TDC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

35.60

(July 18, 2024)

52-Week High

80.97

(September 7, 2012)

All-Time High

21.92

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-10-01	26.45	28.49	26.10	27.98	3712099
2007-10-02	28.30	29.50	27.05	27.55	3468947
2007-10-03	26.00	27.55	26.00	26.55	1458709
2007-10-04	26.81	27.00	26.10	27.00	2807383
2007-10-05	26.32	27.43	26.32	27.15	2846300
2007-10-08	27.04	27.45	27.00	27.27	2235238
2007-10-09	27.30	27.45	27.02	27.35	2903900
2007-10-10	27.80	28.13	26.82	26.97	2065166
2007-10-11	26.86	27.52	26.71	26.82	1788100
2007-10-12	27.00	28.50	26.50	28.40	3646552
2007-10-15	28.96	29.25	28.60	29.08	3953400
2007-10-16	30.08	30.08	28.61	29.03	2784500
2007-10-17	29.40	29.40	28.40	28.84	2447816
2007-10-18	28.01	28.95	27.51	28.82	1505999
2007-10-19	28.72	28.87	27.51	27.53	1718500
2007-10-22	28.89	28.89	27.17	27.81	1225671
2007-10-23	28.05	28.24	27.56	27.89	1176200
2007-10-24	27.89	28.26	27.50	28.26	1899468
2007-10-25	28.18	28.63	27.94	28.45	1477100
2007-10-26	28.70	29.69	28.50	28.90	1926300
2007-10-29	28.50	28.90	27.63	27.83	1122800
2007-10-30	28.50	28.76	28.13	28.34	1398945
2007-10-31	27.06	28.64	27.06	28.53	2720800
2007-11-01	27.83	28.13	27.46	27.67	1501000
2007-11-02	27.70	28.23	27.46	27.94	812000
2007-11-05	27.99	28.00	27.18	27.40	960800
2007-11-06	27.02	27.49	27.00	27.25	934800
2007-11-07	27.01	27.75	26.63	26.63	1064625
2007-11-08	26.65	26.65	25.89	26.22	1270350
2007-11-09	25.82	25.82	24.75	24.77	1247898
2007-11-12	24.75	25.08	24.59	24.85	2256712
2007-11-13	25.01	25.95	24.75	25.95	823740
2007-11-14	26.06	26.06	24.56	25.00	942668
2007-11-15	25.00	25.09	24.23	24.41	1656136
2007-11-16	24.53	24.53	23.20	23.80	1893004
2007-11-19	23.40	23.74	23.13	23.13	1459192
2007-11-20	23.25	24.36	22.35	24.12	2057801
2007-11-21	23.97	24.51	23.90	24.01	863050
2007-11-23	24.22	24.87	23.60	24.84	518900
2007-11-26	24.96	25.33	24.25	24.26	1270332
2007-11-27	24.16	24.60	23.97	24.59	1025850
2007-11-28	25.01	26.26	24.59	26.10	691500
2007-11-29	26.07	26.78	25.77	26.50	852997
2007-11-30	26.50	26.58	25.65	25.96	1133750
2007-12-03	25.53	26.50	25.38	26.19	757886
2007-12-04	26.41	27.50	26.25	26.45	837437
2007-12-05	26.67	27.31	26.66	26.78	2115806
2007-12-06	26.77	27.09	26.66	26.87	1164190
2007-12-07	27.14	27.23	26.29	26.52	994253
2007-12-10	26.54	26.86	26.44	26.69	768562
2007-12-11	26.70	27.12	25.48	25.54	836300
2007-12-12	26.06	26.82	25.81	26.16	762587
2007-12-13	25.90	26.72	25.90	26.63	664900
2007-12-14	26.55	27.74	26.49	27.12	843300
2007-12-17	26.95	27.00	26.32	26.67	747850
2007-12-18	26.64	27.12	26.46	26.83	722200
2007-12-19	27.09	27.09	26.16	26.44	776150
2007-12-20	26.65	26.73	26.44	26.65	964700
2007-12-21	26.70	27.10	26.50	26.87	1740200
2007-12-24	27.19	27.70	27.02	27.41	304630
2007-12-26	27.63	27.63	26.70	27.04	631365
2007-12-27	26.67	26.98	26.67	26.80	435050
2007-12-28	27.03	27.81	27.00	27.50	1239200
2007-12-31	27.40	27.56	27.22	27.41	403923
2008-01-02	27.41	27.90	26.78	26.84	1172203
2008-01-03	27.21	27.50	26.78	26.89	1140761
2008-01-04	26.69	27.03	26.29	26.62	929370
2008-01-07	26.77	26.94	26.75	26.87	3274290
2008-01-08	26.87	27.23	26.63	26.64	3033450
2008-01-09	26.77	26.99	26.45	26.99	2036100
2008-01-10	27.05	27.05	26.40	26.73	644500
2008-01-11	26.66	26.70	25.47	25.75	1782900
2008-01-14	25.90	25.92	25.11	25.52	1324241
2008-01-15	25.26	26.10	25.04	25.11	2197400
2008-01-16	24.96	26.34	24.96	25.67	1683099
2008-01-17	25.69	25.90	24.80	24.84	831434
2008-01-18	24.97	26.00	24.00	24.17	1441730
2008-01-22	23.09	23.73	22.13	23.27	1870937
2008-01-23	22.36	23.14	22.25	22.48	3650079
2008-01-24	22.38	23.18	22.25	22.91	1594366
2008-01-25	22.87	23.40	22.64	23.07	621909
2008-01-28	23.17	23.85	22.97	23.85	614115
2008-01-29	23.99	23.99	23.36	23.46	975547
2008-01-30	23.33	23.64	22.92	23.02	1148207
2008-01-31	22.82	24.02	22.82	23.80	894961
2008-02-01	23.89	24.00	23.53	23.61	924200
2008-02-04	23.52	24.41	23.52	24.27	529970
2008-02-05	23.89	24.00	23.43	23.57	589500
2008-02-06	23.47	23.71	23.14	23.35	1366925
2008-02-07	23.34	23.58	23.06	23.25	954561
2008-02-08	22.89	23.12	22.27	22.66	896693
2008-02-11	22.53	22.76	22.43	22.60	826412
2008-02-12	22.50	23.00	21.10	21.75	3710445
2008-02-13	21.96	24.16	21.89	23.18	2862635
2008-02-14	23.07	23.80	22.99	23.50	1597321
2008-02-15	23.33	23.75	23.11	23.72	1205772
2008-02-19	24.01	24.73	23.84	24.52	1516316
2008-02-20	24.48	24.98	24.32	24.95	988416
2008-02-21	25.00	25.10	24.32	24.57	2735350
2008-02-22	24.62	24.97	24.39	24.93	1074122
2008-02-25	24.99	25.22	24.89	25.12	1750383
2008-02-26	25.22	26.50	25.01	26.03	2854934
2008-02-27	26.04	27.04	26.04	26.49	1042961
2008-02-28	26.39	26.67	26.03	26.05	495518
2008-02-29	25.71	25.95	25.12	25.23	644500
2008-03-03	25.25	26.04	25.25	25.98	651100
2008-03-04	25.63	26.05	25.17	25.60	657732
2008-03-05	25.59	26.53	25.59	26.53	692347
2008-03-06	26.26	26.53	25.67	25.73	1216704
2008-03-07	25.40	25.63	24.48	24.94	1081690
2008-03-10	24.86	24.95	24.16	24.18	710050
2008-03-11	24.29	25.06	24.29	24.78	1102165
2008-03-12	25.01	25.06	24.51	24.77	767600
2008-03-13	24.35	24.68	24.06	24.53	689250
2008-03-14	25.42	25.42	23.60	23.71	1089855
2008-03-17	23.57	24.49	22.55	22.65	1563395
2008-03-18	22.72	23.82	22.57	23.73	1656164
2008-03-19	24.09	24.11	22.90	22.98	1266287
2008-03-20	23.75	23.75	22.35	23.47	1380269
2008-03-24	23.52	25.38	23.47	24.92	1010200
2008-03-25	24.83	25.12	24.03	24.25	669966
2008-03-26	23.99	24.27	23.20	23.26	884496
2008-03-27	23.29	23.29	22.24	22.51	1772033
2008-03-28	22.97	22.99	21.92	21.92	812322
2008-03-31	21.90	22.26	21.40	22.06	1628433
2008-04-01	22.02	22.72	20.11	20.64	3126337
2008-04-02	20.76	21.91	20.68	21.57	1909519
2008-04-03	21.48	22.09	21.28	21.98	1393721
2008-04-04	21.97	22.03	21.68	21.89	1871289
2008-04-07	22.01	22.36	21.77	22.01	592122
2008-04-08	21.80	22.42	21.79	22.23	459700
2008-04-09	22.33	22.41	22.18	22.29	792513
2008-04-10	22.02	22.34	21.97	22.17	996230
2008-04-11	21.95	22.00	21.41	21.52	2250900
2008-04-14	21.50	21.57	20.76	20.86	2281705
2008-04-15	20.97	21.16	20.52	20.61	1596906
2008-04-16	20.74	21.42	20.58	21.28	1540357
2008-04-17	21.38	21.88	21.25	21.60	1014242
2008-04-18	21.01	22.66	21.01	21.99	996004
2008-04-21	21.80	21.92	21.39	21.80	570886
2008-04-22	21.58	21.69	21.09	21.28	485941
2008-04-23	21.25	21.70	21.25	21.53	406361
2008-04-24	21.77	21.78	21.12	21.62	956322
2008-04-25	21.57	21.81	21.20	21.77	781369
2008-04-28	21.70	22.55	21.70	22.24	672512
2008-04-29	22.11	22.16	21.50	21.81	632097
2008-04-30	21.79	22.06	21.25	21.29	613021
2008-05-01	21.30	21.83	21.08	21.82	1565649
2008-05-02	21.98	22.55	21.85	22.44	1065854
2008-05-05	22.44	22.65	22.19	22.60	696870
2008-05-06	22.50	23.38	22.44	23.14	716704
2008-05-07	23.18	24.08	22.57	23.07	2527619
2008-05-08	22.10	24.40	21.75	23.38	3222876
2008-05-09	23.05	24.05	23.05	23.47	1488031
2008-05-12	23.57	23.97	23.24	23.89	1227003
2008-05-13	23.79	24.24	23.69	24.02	909779
2008-05-14	24.19	24.53	24.02	24.14	1399862
2008-05-15	24.05	24.88	24.01	24.88	722715
2008-05-16	24.97	25.17	24.70	25.14	2014891
2008-05-19	25.04	25.87	24.98	25.36	1145167
2008-05-20	25.15	25.58	25.06	25.37	713058
2008-05-21	25.50	25.88	25.23	25.29	919485
2008-05-22	25.37	25.50	24.95	25.45	1157090
2008-05-23	25.40	25.51	25.25	25.33	939449
2008-05-27	25.25	25.62	25.10	25.62	1198686
2008-05-28	25.64	26.16	25.53	26.11	612377
2008-05-29	26.26	26.43	25.83	26.35	512448
2008-05-30	26.27	27.32	26.18	27.01	1343217
2008-06-02	27.06	27.06	26.01	26.11	1119725
2008-06-03	26.05	27.16	25.50	26.80	1573571
2008-06-04	26.74	26.74	25.90	26.04	1463148
2008-06-05	26.22	26.30	25.64	26.25	1148542
2008-06-06	26.10	26.13	25.23	25.23	987044
2008-06-09	25.14	25.76	24.77	25.24	1007211
2008-06-10	25.05	25.15	24.70	24.87	1205900
2008-06-11	24.76	24.89	24.00	24.02	2216946
2008-06-12	24.15	24.18	23.21	23.41	2443137
2008-06-13	23.52	24.27	23.52	24.14	2029952
2008-06-16	23.92	24.31	23.68	23.95	1130371
2008-06-17	23.78	24.20	23.54	23.61	1350697
2008-06-18	23.33	23.90	23.33	23.56	1802613
2008-06-19	23.40	23.67	23.36	23.57	1685618
2008-06-20	23.23	23.39	22.92	23.14	1222415
2008-06-23	23.17	23.50	23.09	23.34	1287897
2008-06-24	23.22	23.32	22.51	22.79	1927263
2008-06-25	22.90	23.40	22.76	23.26	1609485
2008-06-26	22.96	23.18	22.77	22.84	1173487
2008-06-27	23.00	23.30	22.76	23.25	1754272
2008-06-30	23.20	23.30	22.87	23.14	813960
2008-07-01	22.77	23.14	22.50	22.89	1005275
2008-07-02	22.75	22.98	22.39	22.43	1671093
2008-07-03	22.64	22.92	22.23	22.80	372055
2008-07-07	22.86	23.00	21.89	22.13	968564
2008-07-08	22.17	23.23	21.96	23.02	1722806
2008-07-09	22.96	23.54	22.87	22.88	1152257
2008-07-10	22.75	23.07	22.19	22.51	1065770
2008-07-11	22.15	22.62	21.61	22.32	1229721
2008-07-14	22.43	23.01	22.30	22.47	1131552
2008-07-15	22.35	22.49	22.02	22.18	1207520
2008-07-16	22.25	22.75	22.10	22.52	951145
2008-07-17	22.51	22.68	21.99	22.35	2208373
2008-07-18	23.20	23.50	21.70	22.79	944625
2008-07-21	22.71	22.76	22.50	22.58	605974
2008-07-22	22.50	23.13	22.26	22.43	1210935
2008-07-23	22.57	22.94	22.30	22.61	1797055
2008-07-24	22.72	22.96	22.12	22.29	1194723
2008-07-25	22.50	22.50	21.97	22.22	526911
2008-07-28	21.97	22.61	21.97	22.18	1206462
2008-07-29	22.08	23.02	22.08	23.02	685662
2008-07-30	22.90	23.21	22.70	23.06	478985
2008-07-31	22.94	23.56	22.94	23.42	1270269
2008-08-01	23.44	23.58	22.37	22.39	1211237
2008-08-04	22.51	22.70	22.22	22.42	426146
2008-08-05	22.56	22.67	22.24	22.63	577307
2008-08-06	22.69	23.11	22.46	22.89	799611
2008-08-07	24.00	25.88	23.83	24.40	3117649
2008-08-08	24.59	25.45	24.40	25.15	1690402
2008-08-11	25.13	25.59	24.86	25.18	1362250
2008-08-12	25.06	25.53	24.23	24.49	2014868
2008-08-13	24.59	24.70	24.31	24.46	1566457
2008-08-14	24.59	25.02	24.01	24.79	1372622
2008-08-15	25.49	25.49	24.80	24.95	1577949
2008-08-18	24.95	25.17	24.92	25.01	1583719
2008-08-19	24.96	25.12	24.78	24.81	880087
2008-08-20	24.73	25.24	24.66	25.01	1126111
2008-08-21	24.78	24.98	24.35	24.50	1369554
2008-08-22	24.69	24.99	24.53	24.69	1309975
2008-08-25	24.52	24.66	23.94	23.99	918874
2008-08-26	23.92	24.72	23.85	24.57	1152310
2008-08-27	24.54	24.90	24.48	24.74	831755
2008-08-28	24.86	25.02	24.60	24.89	893975
2008-08-29	24.81	24.84	24.45	24.57	685924
2008-09-02	25.03	25.16	24.77	25.00	1426393
2008-09-03	24.99	25.05	23.81	23.87	2244717
2008-09-04	23.69	23.80	22.79	22.81	1171611
2008-09-05	22.70	23.74	22.50	23.63	1906884
2008-09-08	23.95	24.09	23.28	23.74	995970
2008-09-09	23.89	24.09	23.40	23.40	1312094
2008-09-10	23.38	23.86	23.37	23.72	664070
2008-09-11	23.56	23.60	22.76	23.42	1296137
2008-09-12	23.21	23.23	22.65	22.99	1009595
2008-09-15	22.59	22.69	21.73	22.10	1822924
2008-09-16	21.95	23.85	21.95	23.59	2206190
2008-09-17	23.13	23.57	22.17	22.17	1800041
2008-09-18	22.49	22.56	21.22	22.14	1918561
2008-09-19	22.40	23.55	21.17	22.20	2254071
2008-09-22	22.29	22.29	21.28	21.38	690682
2008-09-23	21.57	22.13	21.15	21.21	904435
2008-09-24	21.12	21.42	20.95	21.03	1280867
2008-09-25	20.90	21.17	19.20	19.40	4163365
2008-09-26	19.13	21.15	19.08	20.61	4646810
2008-09-29	20.26	20.59	18.00	18.41	2828707
2008-09-30	18.67	19.54	17.90	19.50	3344483
2008-10-01	19.40	19.70	18.64	18.85	1920729
2008-10-02	18.77	19.07	17.79	17.84	1870644
2008-10-03	18.13	18.52	17.04	17.10	1664403
2008-10-06	16.90	17.04	15.63	16.79	1641131
2008-10-07	16.70	16.83	15.98	16.07	1911321
2008-10-08	15.92	17.13	15.71	16.79	2697998
2008-10-09	17.26	17.54	15.97	16.01	2316447
2008-10-10	15.65	16.39	14.50	15.22	3334358
2008-10-13	16.07	16.57	15.20	16.57	1317804
2008-10-14	18.00	18.00	16.02	16.12	1192132
2008-10-15	15.98	16.16	15.49	16.11	1783802
2008-10-16	16.40	17.49	15.81	17.49	3814403
2008-10-17	17.24	17.49	16.42	16.86	3051631
2008-10-20	16.73	17.31	16.50	16.90	1479903
2008-10-21	16.78	17.19	16.10	16.13	1500284
2008-10-22	15.90	15.90	14.51	14.58	2577371
2008-10-23	14.71	15.09	14.03	14.89	1876366
2008-10-24	14.07	15.00	14.06	14.67	1084533
2008-10-27	14.46	14.90	14.04	14.24	1030084
2008-10-28	14.51	15.72	14.33	15.72	1070252
2008-10-29	15.43	15.94	14.93	15.19	1009228
2008-10-30	15.49	15.80	15.16	15.66	930571
2008-10-31	15.66	15.90	15.10	15.39	1492632
2008-11-03	15.44	15.75	15.29	15.31	843854
2008-11-04	15.68	17.49	15.68	16.65	1952147
2008-11-05	16.03	16.63	15.44	15.49	825572
2008-11-06	15.42	15.60	14.38	14.51	1048119
2008-11-07	14.67	14.83	14.13	14.48	1258625
2008-11-10	14.60	14.84	14.08	14.27	727945
2008-11-11	13.92	14.09	13.16	13.33	1653029
2008-11-12	13.13	13.62	12.55	12.60	1305503
2008-11-13	12.56	13.01	11.80	12.82	1900086
2008-11-14	12.64	13.00	11.93	12.01	1694247
2008-11-17	11.85	12.91	11.81	12.47	1416157
2008-11-18	12.55	12.55	11.93	12.41	1570206
2008-11-19	12.29	12.44	11.74	11.77	1443814
2008-11-20	11.73	12.00	11.43	11.46	1956349
2008-11-21	11.64	12.06	11.11	12.06	1668523
2008-11-24	12.18	12.68	12.00	12.49	1538039
2008-11-25	12.69	13.24	12.57	13.20	1424875
2008-11-26	13.00	13.55	12.81	13.51	960611
2008-11-28	13.76	13.76	13.18	13.43	322651
2008-12-01	12.99	13.37	12.68	12.79	1353874
2008-12-02	13.03	13.81	12.93	13.77	1510593
2008-12-03	13.40	13.92	13.13	13.86	1026615
2008-12-04	13.60	14.03	12.97	13.18	1162137
2008-12-05	13.06	13.69	12.62	13.64	1209910
2008-12-08	13.65	14.52	13.65	14.28	804764
2008-12-09	14.16	14.73	14.01	14.44	918340
2008-12-10	14.42	14.82	14.42	14.77	854968
2008-12-11	14.50	15.21	14.47	14.81	1597679
2008-12-12	14.39	15.03	14.13	14.92	1766139
2008-12-15	14.93	15.03	13.96	14.19	1242855
2008-12-16	14.35	15.08	14.35	15.02	1059127
2008-12-17	14.74	15.68	14.39	15.46	1830188
2008-12-18	15.48	15.57	14.71	14.99	1183723
2008-12-19	14.68	15.57	14.68	15.07	1418618
2008-12-22	15.12	15.12	14.09	14.16	833590
2008-12-23	14.55	14.57	14.01	14.13	609561
2008-12-24	13.99	14.34	13.96	14.28	210170
2008-12-26	14.29	14.67	14.17	14.60	201710
2008-12-29	14.51	14.61	14.07	14.41	419913
2008-12-30	14.34	14.90	14.12	14.87	566361
2008-12-31	14.75	15.01	14.66	14.83	744804
2009-01-02	14.99	16.01	14.59	15.92	1451972
2009-01-05	15.76	15.76	15.14	15.50	1008757
2009-01-06	15.65	15.73	15.15	15.50	983659
2009-01-07	15.32	15.72	15.07	15.52	688868
2009-01-08	15.52	16.02	15.31	15.99	686989
2009-01-09	15.93	16.05	15.39	15.42	695945
2009-01-12	15.51	15.51	14.86	15.05	1161721
2009-01-13	15.12	15.28	14.78	14.88	1129312
2009-01-14	14.68	14.68	14.02	14.18	1849208
2009-01-15	14.24	14.72	13.94	14.56	1437056
2009-01-16	14.71	15.31	14.60	15.23	1196174
2009-01-20	15.29	15.38	14.28	14.31	1536371
2009-01-21	14.47	14.65	13.95	14.61	1380449
2009-01-22	14.20	14.55	14.03	14.23	1377614
2009-01-23	14.13	14.19	13.70	13.93	920347
2009-01-26	13.97	14.28	13.70	13.88	768749
2009-01-27	13.84	14.09	13.83	14.00	775667
2009-01-28	14.16	14.24	13.94	14.12	803423
2009-01-29	13.98	14.05	13.61	13.70	924540
2009-01-30	13.69	13.83	13.10	13.13	1766005
2009-02-02	13.03	13.18	12.77	13.02	732589
2009-02-03	13.02	13.32	12.75	13.26	2577838
2009-02-04	13.37	13.57	13.27	13.39	1038359
2009-02-05	13.26	13.31	12.99	13.12	1467864
2009-02-06	13.03	13.39	12.86	13.35	1488258
2009-02-09	13.50	13.53	13.17	13.46	1120450
2009-02-10	13.45	13.58	13.00	13.05	1838560
2009-02-11	13.06	13.35	12.96	13.16	1531647
2009-02-12	14.16	14.49	13.78	14.14	7939301
2009-02-13	14.07	15.36	14.07	15.12	4967346
2009-02-17	14.55	14.74	14.38	14.44	2701639
2009-02-18	14.36	14.83	14.36	14.60	2359023
2009-02-19	14.60	14.90	14.15	14.45	3443924
2009-02-20	14.27	14.86	14.27	14.44	3628081
2009-02-23	14.59	14.59	14.00	14.04	3034735
2009-02-24	14.32	14.74	14.06	14.64	2268017
2009-02-25	14.38	15.23	14.38	14.93	1867156
2009-02-26	15.01	15.61	14.83	15.42	2601550
2009-02-27	15.14	15.77	15.05	15.46	3193306
2009-03-02	15.19	15.22	14.60	14.66	2375093
2009-03-03	14.80	15.51	14.70	15.35	2650846
2009-03-04	15.48	16.38	15.33	16.26	3547369
2009-03-05	15.84	16.53	15.84	16.32	3617486
2009-03-06	16.42	16.63	15.69	16.01	2486113
2009-03-09	15.84	16.23	15.39	15.64	1666985
2009-03-10	15.86	16.01	15.31	15.50	2752090
2009-03-11	15.55	16.26	15.40	16.09	3272340
2009-03-12	15.92	16.76	15.79	16.76	2622569
2009-03-13	16.64	17.33	16.62	17.12	2747436
2009-03-16	17.10	17.34	16.23	16.25	1920443
2009-03-17	16.45	16.72	16.19	16.72	1325843
2009-03-18	16.52	17.10	16.49	16.79	1994929
2009-03-19	17.02	17.20	16.66	16.82	2024105
2009-03-20	16.80	16.97	16.20	16.42	3147298
2009-03-23	16.71	16.90	16.17	16.86	1813159
2009-03-24	16.79	17.04	16.62	16.68	1367704
2009-03-25	16.90	17.00	16.02	16.36	1801939
2009-03-26	16.48	17.06	16.37	17.04	2946592
2009-03-27	16.91	16.91	16.71	16.87	1915500
2009-03-30	16.63	16.70	16.23	16.40	2603223
2009-03-31	16.49	16.56	16.09	16.22	1781510
2009-04-01	16.21	16.23	15.86	16.00	2203121
2009-04-02	16.43	16.81	16.26	16.70	3732046
2009-04-03	16.55	16.61	15.89	16.38	4017533
2009-04-06	16.29	16.29	15.80	16.09	2665234
2009-04-07	16.13	16.13	15.53	15.56	1654943
2009-04-08	15.65	16.00	15.54	15.78	980285
2009-04-09	15.99	16.47	15.90	16.45	1698160
2009-04-13	16.30	16.34	15.14	15.31	2790660
2009-04-14	15.19	15.51	15.10	15.28	1258722
2009-04-15	15.17	15.77	15.17	15.53	2697574
2009-04-16	15.54	15.93	15.39	15.82	2002523
2009-04-17	15.91	16.64	15.85	16.39	2505073
2009-04-20	16.30	16.41	16.04	16.20	1685000
2009-04-21	16.10	16.49	16.10	16.46	1452672
2009-04-22	16.38	16.70	16.13	16.35	1428744
2009-04-23	16.50	16.50	15.96	16.25	1194303
2009-04-24	16.42	16.60	16.22	16.48	950346
2009-04-27	16.30	16.34	15.88	15.95	1379410
2009-04-28	15.83	16.10	15.70	15.90	2644294
2009-04-29	16.15	16.95	15.94	16.78	1898260
2009-04-30	16.87	17.12	16.67	16.72	1244621
2009-05-01	16.74	17.10	16.25	17.10	1868075
2009-05-04	17.11	19.15	17.11	18.31	3956928
2009-05-05	18.29	18.91	18.29	18.72	2722820
2009-05-06	18.84	18.97	18.18	18.83	1944207
2009-05-07	20.05	23.46	19.08	20.50	8252911
2009-05-08	21.19	21.74	20.44	20.91	4139511
2009-05-11	20.81	21.85	20.52	21.35	1688771
2009-05-12	21.40	21.40	20.56	20.99	2497901
2009-05-13	20.79	21.00	20.30	20.43	1442900
2009-05-14	20.43	20.83	20.31	20.46	1557013
2009-05-15	20.58	21.18	20.49	20.60	1602127
2009-05-18	20.86	21.13	20.19	20.61	2397153
2009-05-19	20.70	20.86	20.10	20.64	2435035
2009-05-20	20.80	21.51	20.75	20.95	2008374
2009-05-21	20.48	21.22	20.09	20.92	2129538
2009-05-22	20.86	21.31	20.12	21.07	1964599
2009-05-26	20.98	21.54	20.53	21.49	1973913
2009-05-27	21.46	21.76	20.92	20.95	2398606
2009-05-28	20.74	21.44	20.55	21.39	2164528
2009-05-29	21.26	21.60	21.00	21.60	1991135
2009-06-01	21.86	22.75	21.65	22.69	1887962
2009-06-02	22.68	23.12	22.53	22.95	2267149
2009-06-03	22.93	23.08	22.31	22.68	1426922
2009-06-04	22.67	23.15	22.50	23.10	1187711
2009-06-05	23.37	24.16	23.25	24.09	2340343
2009-06-08	24.10	24.10	23.13	23.42	1690613
2009-06-09	23.57	24.17	23.18	24.10	1365308
2009-06-10	24.12	24.24	23.30	23.89	1671270
2009-06-11	24.10	24.42	23.62	24.01	1117149
2009-06-12	23.92	24.08	23.40	23.99	853771
2009-06-15	23.60	23.85	22.98	23.12	919122
2009-06-16	23.24	23.57	22.65	22.66	1096094
2009-06-17	22.69	23.15	22.56	23.00	1001219
2009-06-18	23.07	23.07	22.13	22.47	1331666
2009-06-19	22.66	23.22	22.56	23.01	1380653
2009-06-22	22.73	23.00	22.00	22.01	1038440
2009-06-23	22.16	22.61	22.01	22.50	1086896
2009-06-24	22.64	22.89	21.78	21.86	2169791
2009-06-25	21.83	22.85	21.58	22.81	2093086
2009-06-26	22.86	23.10	22.51	23.06	2376830
2009-06-29	23.04	23.26	22.34	23.15	1139801
2009-06-30	23.29	23.48	22.74	23.43	2126793
2009-07-01	23.33	24.13	23.33	23.79	1509474
2009-07-02	23.60	23.60	22.78	22.98	787499
2009-07-06	22.86	23.18	22.37	23.14	1546032
2009-07-07	22.91	23.11	21.92	21.99	1169360
2009-07-08	21.99	22.14	21.43	21.82	1226245
2009-07-09	21.87	22.71	21.85	22.59	1089853
2009-07-10	22.38	22.80	22.32	22.60	1131545
2009-07-13	22.60	23.49	22.48	23.45	1155794
2009-07-14	23.60	23.60	22.83	23.53	967664
2009-07-15	23.87	23.92	23.58	23.85	1138981
2009-07-16	23.75	24.76	23.71	24.69	1350113
2009-07-17	24.46	24.90	24.46	24.68	969470
2009-07-20	24.76	24.97	24.60	24.75	1042886
2009-07-21	24.92	25.07	24.61	24.78	1173724
2009-07-22	24.84	25.09	24.34	24.42	924332
2009-07-23	24.42	25.12	24.42	24.88	952916
2009-07-24	24.81	25.41	24.26	24.66	809706
2009-07-27	24.67	24.76	24.14	24.29	687494
2009-07-28	24.24	24.39	23.77	23.90	1630155
2009-07-29	23.81	24.28	23.69	23.74	1165453
2009-07-30	23.96	25.00	23.96	24.48	1660345
2009-07-31	24.71	24.84	24.48	24.57	1275498
2009-08-03	24.91	25.25	24.60	25.20	1713875
2009-08-04	25.13	25.66	25.10	25.60	1759778
2009-08-05	25.67	25.75	24.78	24.92	2090873
2009-08-06	25.95	26.98	25.68	26.66	3114518
2009-08-07	26.96	28.02	26.65	26.88	2547295
2009-08-10	27.00	27.05	26.48	26.58	2510172
2009-08-11	26.39	26.70	26.10	26.45	2477063
2009-08-12	26.50	27.16	26.40	26.97	1543108
2009-08-13	27.04	27.67	26.65	27.52	1872033
2009-08-14	27.35	27.38	26.78	27.10	823297
2009-08-17	26.95	27.00	26.06	26.12	1319260
2009-08-18	26.19	26.35	25.88	26.27	1059804
2009-08-19	26.19	26.34	25.90	26.22	944849
2009-08-20	26.15	26.53	25.83	26.10	1031211
2009-08-21	26.28	26.58	26.03	26.38	1030777
2009-08-24	26.37	26.63	25.92	25.98	1060771
2009-08-25	26.30	26.73	26.01	26.48	1561511
2009-08-26	26.51	27.15	26.39	26.72	1421456
2009-08-27	26.87	26.93	26.21	26.89	1162435
2009-08-28	27.08	27.32	26.84	27.05	1398746
2009-08-31	26.66	27.04	26.57	26.93	1401381
2009-09-01	26.95	27.26	25.62	25.65	1399329
2009-09-02	25.37	25.86	25.12	25.69	1767077
2009-09-03	25.92	25.92	25.36	25.56	1083835
2009-09-04	25.54	26.19	25.54	26.19	893243
2009-09-08	25.78	26.24	25.12	25.49	2473280
2009-09-09	25.58	25.81	25.25	25.56	1597856
2009-09-10	25.54	26.50	25.54	26.39	1831003
2009-09-11	26.40	26.48	25.87	26.18	761970
2009-09-14	26.00	26.33	25.84	26.20	1084363
2009-09-15	26.15	26.15	25.42	25.66	1131579
2009-09-16	25.70	26.53	25.70	26.50	1608056
2009-09-17	26.37	26.78	26.25	26.72	1277296
2009-09-18	26.75	26.80	26.18	26.38	1623940
2009-09-21	26.18	26.43	25.91	26.29	1004159
2009-09-22	26.39	26.64	26.08	26.43	1427115
2009-09-23	26.62	28.63	26.50	27.57	3254882
2009-09-24	27.68	27.88	27.14	27.73	2033655
2009-09-25	27.40	27.69	26.90	27.57	1623703
2009-09-28	27.65	27.97	27.50	27.90	856050
2009-09-29	27.92	28.00	27.55	27.77	955759
2009-09-30	27.71	27.77	26.72	27.52	1736311
2009-10-01	27.53	27.61	26.51	26.53	1462812
2009-10-02	26.20	26.50	25.88	26.35	1208727
2009-10-05	26.52	27.08	26.10	26.82	1283185
2009-10-06	27.06	27.58	26.91	27.32	1393650
2009-10-07	27.22	27.61	27.05	27.61	760795
2009-10-08	27.70	27.77	27.06	27.11	1197304
2009-10-09	27.00	27.55	26.92	27.43	1756189
2009-10-12	27.45	27.94	27.34	27.58	878107
2009-10-13	27.62	28.06	27.36	27.72	1860386
2009-10-14	28.25	28.61	28.25	28.51	1653422
2009-10-15	28.43	28.73	28.17	28.70	820276
2009-10-16	28.55	28.84	27.96	28.60	1325671
2009-10-19	28.62	28.97	28.42	28.95	1292149
2009-10-20	28.68	28.99	28.17	28.25	1019166
2009-10-21	28.28	28.92	28.16	28.27	1059118
2009-10-22	28.26	28.88	28.08	28.85	887582
2009-10-23	28.90	29.00	28.20	28.33	832956
2009-10-26	29.58	29.75	28.83	29.02	1869434
2009-10-27	29.04	29.22	28.24	28.52	1374970
2009-10-28	28.38	28.63	28.11	28.21	1234857
2009-10-29	28.46	29.31	28.19	29.08	1386211
2009-10-30	29.13	29.17	27.86	27.88	1461178
2009-11-02	28.00	28.72	27.77	28.41	1529163
2009-11-03	28.31	28.79	27.98	28.65	1135525
2009-11-04	28.76	29.50	28.72	29.03	1439395
2009-11-05	29.73	29.85	28.50	28.61	2557112
2009-11-06	28.55	28.88	28.28	28.62	1421452
2009-11-09	28.74	30.08	28.72	30.04	2210780
2009-11-10	30.09	30.46	29.84	30.28	1737573
2009-11-11	30.37	30.50	30.03	30.18	1106218
2009-11-12	29.96	30.20	29.74	30.06	2124303
2009-11-13	30.13	30.23	29.95	30.18	1366349
2009-11-16	30.26	30.86	30.13	30.44	1918405
2009-11-17	30.39	31.24	29.81	30.06	1417127
2009-11-18	30.10	30.21	29.69	29.96	1651175
2009-11-19	29.81	29.95	29.40	29.45	1592164
2009-11-20	29.37	29.48	28.86	29.43	1835236
2009-11-23	29.75	30.34	29.75	30.09	1676304
2009-11-24	30.04	30.09	29.56	29.75	1223404
2009-11-25	29.75	29.75	29.55	29.62	773855
2009-11-27	29.00	29.05	28.13	28.83	752245
2009-11-30	28.81	29.39	28.48	29.30	1703626
2009-12-01	29.75	30.93	29.30	30.68	3252758
2009-12-02	30.51	30.96	30.42	30.47	1130549
2009-12-03	30.66	30.83	30.12	30.16	1163324
2009-12-04	30.64	30.83	30.11	30.56	1620008
2009-12-07	30.50	30.86	30.22	30.33	1256678
2009-12-08	30.09	30.24	29.49	29.52	1338699
2009-12-09	29.34	30.05	29.13	29.91	1649116
2009-12-10	29.96	31.33	29.96	31.26	2668216
2009-12-11	31.26	31.26	30.40	30.76	1536555
2009-12-14	30.77	31.00	30.43	30.93	1689293
2009-12-15	30.83	31.28	30.50	31.05	1309573
2009-12-16	31.09	32.24	31.02	32.08	2113824
2009-12-17	31.84	31.95	31.54	31.64	1552444
2009-12-18	31.82	31.82	30.82	31.21	2684935
2009-12-21	31.33	31.49	30.66	30.70	1587840
2009-12-22	30.61	30.95	30.55	30.75	1376060
2009-12-23	30.96	31.33	30.70	31.26	895836
2009-12-24	31.52	31.69	31.27	31.65	266155
2009-12-28	31.71	31.72	30.98	31.10	911191
2009-12-29	31.24	31.25	30.99	31.05	778292
2009-12-30	30.99	31.19	30.59	31.19	773657
2009-12-31	31.24	31.89	31.12	31.43	1634238
2010-01-04	31.78	31.78	30.25	30.87	2928699
2010-01-05	30.89	31.05	30.69	30.99	2126859
2010-01-06	31.00	31.04	30.59	30.65	1209180
2010-01-07	30.71	30.83	30.27	30.30	1861528
2010-01-08	30.18	30.84	30.11	30.79	1600564
2010-01-11	30.98	31.18	30.89	31.04	959731
2010-01-12	30.93	31.00	30.22	30.37	1021548
2010-01-13	30.48	30.70	29.80	30.27	1420417
2010-01-14	30.45	30.52	30.00	30.38	1159569
2010-01-15	30.37	30.37	29.74	30.08	1438543
2010-01-19	30.04	30.17	29.66	30.00	1056389
2010-01-20	29.78	30.25	29.46	30.18	1124510
2010-01-21	30.26	30.33	29.64	29.70	967824
2010-01-22	29.53	29.60	28.60	28.67	1297562
2010-01-25	28.88	28.88	27.86	27.93	1816717
2010-01-26	27.75	28.79	27.29	28.42	1363454
2010-01-27	28.33	28.70	28.00	28.58	1227607
2010-01-28	28.56	28.58	28.03	28.17	961449
2010-01-29	28.25	28.37	27.84	27.97	1838746
2010-02-01	28.13	28.31	27.92	28.15	1033480
2010-02-02	28.12	28.91	28.06	28.81	1153860
2010-02-03	28.74	28.99	28.48	28.78	784958
2010-02-04	28.51	28.57	27.70	27.80	1579149
2010-02-05	27.71	27.80	27.25	27.66	1797722
2010-02-08	27.62	28.55	27.41	28.01	1471561
2010-02-09	28.30	28.65	28.03	28.25	749480
2010-02-10	28.15	28.81	27.68	28.61	1441981
2010-02-11	28.35	28.61	26.80	28.35	3710604
2010-02-12	28.09	28.81	27.14	28.72	2061658
2010-02-16	28.91	29.52	28.60	29.48	1485968
2010-02-17	29.53	29.70	29.16	29.58	1337765
2010-02-18	29.58	30.17	29.44	30.03	1188154
2010-02-19	29.85	30.14	29.66	29.84	988804
2010-02-22	29.88	29.99	29.10	29.47	2166085
2010-02-23	29.47	29.75	29.43	29.60	1609969
2010-02-24	29.61	30.20	29.61	30.11	1264071
2010-02-25	29.66	30.26	29.39	30.22	1140052
2010-02-26	30.28	30.63	30.11	30.49	914925
2010-03-01	30.47	30.91	30.43	30.91	662326
2010-03-02	30.86	30.97	30.38	30.48	1509261
2010-03-03	30.49	30.49	29.73	29.88	2193539
2010-03-04	30.00	30.48	29.97	30.45	981293
2010-03-05	30.61	30.80	30.40	30.50	1069324
2010-03-08	30.57	30.58	30.18	30.21	805815
2010-03-09	30.18	30.45	30.01	30.35	1518375
2010-03-10	30.22	30.22	29.51	29.76	1504775
2010-03-11	29.63	29.92	29.42	29.85	984772
2010-03-12	29.87	29.99	29.52	29.68	771903
2010-03-15	29.61	29.70	29.18	29.67	1116610
2010-03-16	29.74	29.74	28.64	29.03	2528727
2010-03-17	29.08	29.74	28.83	28.98	2142037
2010-03-18	28.95	29.26	28.68	29.18	1269400
2010-03-19	29.19	29.25	28.70	28.94	1905635
2010-03-22	28.84	29.36	28.39	29.27	1126334
2010-03-23	29.40	29.44	28.97	29.40	813005
2010-03-24	29.26	29.32	28.80	28.82	1226491
2010-03-25	28.96	29.02	28.20	28.24	1671836
2010-03-26	28.29	29.11	28.29	28.96	1517111
2010-03-29	29.18	29.58	29.05	29.18	1291615
2010-03-30	29.25	29.45	29.01	29.16	1066946
2010-03-31	29.03	29.16	28.82	28.89	867947
2010-04-01	29.00	29.77	29.00	29.32	1784850
2010-04-05	29.32	29.42	29.20	29.30	1211859
2010-04-06	29.20	29.35	28.97	29.27	956894
2010-04-07	29.32	29.32	28.55	28.65	2069168
2010-04-08	28.51	28.53	28.00	28.37	2126083
2010-04-09	28.35	28.38	28.13	28.25	1303849
2010-04-12	28.32	28.76	28.18	28.63	1612728
2010-04-13	28.61	28.94	28.61	28.70	1740172
2010-04-14	28.79	29.43	28.55	29.40	1696219
2010-04-15	29.88	31.19	29.88	30.49	3040151
2010-04-16	30.40	30.57	29.64	29.95	1861455
2010-04-19	29.89	30.28	29.72	30.23	1738520
2010-04-20	30.28	30.41	30.02	30.36	740822
2010-04-21	30.29	30.66	30.21	30.61	1081661
2010-04-22	30.48	30.70	29.97	30.59	1668659
2010-04-23	30.41	30.66	30.18	30.60	956280
2010-04-26	30.61	31.19	30.50	30.83	1270252
2010-04-27	30.80	30.85	29.88	29.97	1243530
2010-04-28	30.09	30.12	29.72	30.02	1092453
2010-04-29	30.12	30.20	29.73	29.84	1081999
2010-04-30	29.86	30.33	29.02	29.07	1470920
2010-05-03	29.17	29.56	29.02	29.54	1342932
2010-05-04	29.30	29.30	28.38	28.87	1480027
2010-05-05	28.63	29.80	28.51	29.29	2075071
2010-05-06	29.65	31.55	28.25	30.19	4794220
2010-05-07	30.43	30.62	29.27	29.41	3037264
2010-05-10	30.26	31.06	30.04	30.89	1920991
2010-05-11	30.59	31.03	30.37	30.50	1381521
2010-05-12	30.65	31.68	30.45	31.52	2453534
2010-05-13	32.41	34.55	32.41	32.88	7313699
2010-05-14	32.59	32.79	31.77	32.30	2486921
2010-05-17	32.35	32.80	31.46	31.81	2324410
2010-05-18	32.14	32.60	31.60	31.98	2347337
2010-05-19	31.89	32.24	31.75	31.97	3015492
2010-05-20	31.57	31.69	30.89	30.96	2715449
2010-05-21	30.49	31.60	30.03	31.22	2500552
2010-05-24	31.00	31.49	30.93	31.15	1547296
2010-05-25	30.56	31.00	30.21	30.94	2225320
2010-05-26	31.21	31.92	30.54	30.74	2221890
2010-05-27	31.21	32.03	31.09	32.00	1552611
2010-05-28	31.95	32.17	31.61	31.94	2909547
2010-06-01	31.75	32.10	31.55	31.79	3221190
2010-06-02	32.04	32.27	31.71	32.24	2653229
2010-06-03	32.32	33.13	32.05	32.84	3225093
2010-06-04	32.35	32.36	31.35	31.57	3561885
2010-06-07	31.76	31.92	30.52	30.64	3566602
2010-06-08	30.72	30.95	30.41	30.90	2725035
2010-06-09	31.01	31.67	30.67	30.89	2937953
2010-06-10	31.33	32.56	31.33	32.47	2858336
2010-06-11	32.10	32.60	31.82	32.55	1529576
2010-06-14	32.83	33.33	32.61	32.98	2570217
2010-06-15	33.32	33.77	33.04	33.77	2178998
2010-06-16	33.55	33.88	33.36	33.62	1376436
2010-06-17	33.67	34.18	33.62	33.93	1712402
2010-06-18	33.98	34.13	33.87	33.98	1062199
2010-06-21	34.28	34.61	33.51	33.66	1537282
2010-06-22	33.77	34.14	33.40	33.43	1906491
2010-06-23	33.46	34.05	33.25	33.84	1136204
2010-06-24	33.84	33.88	32.84	33.04	1101534
2010-06-25	32.88	33.06	32.52	32.89	2545473
2010-06-28	33.02	33.14	32.50	32.72	1140059
2010-06-29	32.39	32.43	31.11	31.28	2195817
2010-06-30	31.23	31.50	30.40	30.48	2058905
2010-07-01	30.39	30.51	29.44	30.15	3584148
2010-07-02	30.20	30.40	29.58	29.85	1517317
2010-07-06	30.17	30.21	29.37	29.62	1689436
2010-07-07	29.72	30.82	29.71	30.72	1400768
2010-07-08	30.90	31.21	30.78	31.15	1333429
2010-07-09	31.15	31.28	30.80	31.15	704369
2010-07-12	31.01	31.17	30.68	31.00	527282
2010-07-13	31.24	31.58	30.99	31.40	1272266
2010-07-14	31.54	31.95	31.38	31.94	1341365
2010-07-15	31.93	32.12	31.43	32.07	1068332
2010-07-16	31.89	31.99	31.30	31.36	1377455
2010-07-19	31.53	31.78	31.18	31.69	652068
2010-07-20	31.26	32.14	30.81	32.08	1062693
2010-07-21	32.27	32.30	31.55	31.67	971936
2010-07-22	31.91	32.49	31.78	32.26	1472894
2010-07-23	32.16	33.07	32.06	32.96	1356787
2010-07-26	33.05	33.67	32.71	33.58	1392298
2010-07-27	33.64	33.73	33.06	33.27	1269567
2010-07-28	33.21	33.29	32.51	32.55	1407071
2010-07-29	32.70	32.89	31.98	32.11	1511625
2010-07-30	31.84	32.00	31.43	31.80	1581934
2010-08-02	32.19	33.33	32.19	33.26	1705600
2010-08-03	33.11	33.50	32.94	33.43	1497008
2010-08-04	33.56	34.30	33.32	34.14	2017562
2010-08-05	33.50	33.80	31.62	32.68	3452027
2010-08-06	32.54	32.83	31.86	32.34	1266428
2010-08-09	32.36	32.36	31.60	31.62	1424123
2010-08-10	31.40	31.78	31.15	31.50	1646179
2010-08-11	31.00	31.07	30.40	30.47	1640009
2010-08-12	30.05	30.21	29.75	29.98	1643524
2010-08-13	29.90	30.23	29.79	29.80	1325047
2010-08-16	29.74	30.16	29.43	29.93	1285394
2010-08-17	30.12	30.55	30.01	30.37	1210379
2010-08-18	30.35	30.87	30.30	30.55	1062205
2010-08-19	30.32	30.80	30.10	30.43	1297935
2010-08-20	30.27	30.53	30.01	30.49	889778
2010-08-23	30.52	30.71	30.22	30.26	1257332
2010-08-24	29.93	30.22	29.62	29.96	1829498
2010-08-25	29.67	29.96	29.12	29.67	1741436
2010-08-26	29.83	31.81	29.67	31.39	4573986
2010-08-27	31.65	32.66	31.21	32.46	2527211
2010-08-30	32.42	32.66	31.83	31.83	1200830
2010-08-31	31.74	32.77	31.46	32.74	2795482
2010-09-01	33.11	34.05	33.11	33.75	2240747
2010-09-02	33.69	34.15	33.26	34.15	1505270
2010-09-03	34.39	34.85	34.32	34.72	1206930
2010-09-07	33.99	34.04	33.07	33.09	1988167
2010-09-08	33.24	34.24	33.15	34.15	2262580
2010-09-09	34.50	34.62	34.33	34.54	2661795
2010-09-10	34.55	35.17	34.50	34.73	1616572
2010-09-13	35.06	35.44	34.90	35.12	1584616
2010-09-14	34.90	34.99	34.04	34.08	2168214
2010-09-15	34.11	34.63	33.69	34.51	1292184
2010-09-16	34.46	34.83	34.22	34.68	1391629
2010-09-17	34.79	35.03	34.36	34.47	1854820
2010-09-20	35.61	38.27	35.61	37.05	6572503
2010-09-21	37.25	37.69	36.75	37.39	2801970
2010-09-22	37.18	37.46	36.56	36.83	1546490
2010-09-23	36.57	37.27	36.32	36.96	1746622
2010-09-24	37.36	38.86	37.36	38.57	2644489
2010-09-27	38.71	38.71	37.75	37.85	2028925
2010-09-28	37.97	38.92	37.61	38.83	1879063
2010-09-29	38.47	38.99	38.27	38.96	1266457
2010-09-30	38.95	39.35	38.09	38.56	1851853
2010-10-01	39.00	39.49	38.81	39.08	2077238
2010-10-04	39.14	39.33	38.36	38.72	1142111
2010-10-05	39.12	39.93	39.04	39.70	1642120
2010-10-06	39.80	39.80	36.83	37.44	3750279
2010-10-07	37.88	37.88	36.87	37.45	1813317
2010-10-08	37.70	38.20	37.33	38.09	1441886
2010-10-11	38.05	38.25	37.80	37.85	771230
2010-10-12	37.75	38.09	37.09	37.99	1636711
2010-10-13	38.26	38.75	38.22	38.46	1023170
2010-10-14	38.52	38.63	38.16	38.33	938818
2010-10-15	38.47	38.89	38.43	38.61	1638070
2010-10-18	38.65	38.74	38.04	38.25	927229
2010-10-19	37.74	37.79	36.91	37.31	1354582
2010-10-20	37.43	38.23	37.37	37.80	862855
2010-10-21	38.02	38.68	37.80	38.47	1140725
2010-10-22	38.46	38.78	38.07	38.35	997096
2010-10-25	38.61	39.11	38.46	38.66	532100
2010-10-26	38.48	38.84	38.03	38.39	958083
2010-10-27	38.03	39.16	38.01	39.09	1438398
2010-10-28	39.34	39.98	38.63	39.07	939724
2010-10-29	38.95	39.42	38.65	39.36	1167322
2010-11-01	39.77	40.30	39.38	40.15	1441212
2010-11-02	40.40	40.91	40.26	40.86	2161045
2010-11-03	40.88	41.00	39.28	40.23	2778144
2010-11-04	41.71	41.98	39.64	40.41	2613728
2010-11-05	40.62	41.16	40.20	41.03	1400887
2010-11-08	40.76	41.00	40.45	40.74	981274
2010-11-09	40.88	41.42	40.59	40.76	2022967
2010-11-10	40.62	41.16	40.34	41.04	1475380
2010-11-11	40.65	41.25	40.30	41.06	1300041
2010-11-12	40.64	40.85	40.07	40.20	898113
2010-11-15	40.28	40.87	40.04	40.08	1086335
2010-11-16	39.68	39.80	38.60	38.92	1017833
2010-11-17	38.81	39.39	38.51	38.86	1377608
2010-11-18	39.36	40.19	39.25	39.95	928767
2010-11-19	39.99	40.28	39.66	40.10	942507
2010-11-22	39.79	41.19	39.76	41.18	944988
2010-11-23	40.67	41.03	40.11	40.49	1257381
2010-11-24	40.82	41.25	40.80	41.15	789675
2010-11-26	40.92	41.37	40.79	41.00	703233
2010-11-29	40.71	41.29	40.45	41.14	775031
2010-11-30	40.67	41.18	40.49	41.09	1034897
2010-12-01	41.61	42.00	41.49	41.74	1518975
2010-12-02	41.76	41.84	41.13	41.27	1519569
2010-12-03	41.11	41.68	41.02	41.55	1054713
2010-12-06	41.51	41.92	41.19	41.85	1175989
2010-12-07	42.05	42.22	41.68	41.76	1116711
2010-12-08	41.76	41.89	41.31	41.85	856572
2010-12-09	42.06	42.24	41.62	41.98	1607672
2010-12-10	42.08	43.16	41.96	43.04	1344957
2010-12-13	43.23	43.43	42.42	42.43	913185
2010-12-14	42.47	42.67	42.19	42.45	906454
2010-12-15	42.45	42.95	42.24	42.82	2028287
2010-12-16	42.82	42.93	42.47	42.86	796517
2010-12-17	42.88	43.83	42.84	43.50	1096172
2010-12-20	43.39	43.58	42.77	43.06	791711
2010-12-21	43.24	43.36	43.03	43.06	784762
2010-12-22	42.96	42.96	41.18	42.10	2367826
2010-12-23	42.06	42.44	41.69	41.89	808320
2010-12-27	41.83	41.94	41.39	41.73	606952
2010-12-28	41.75	41.93	41.33	41.65	491429
2010-12-29	41.66	41.84	41.55	41.62	694175
2010-12-30	41.68	41.80	41.47	41.65	590915
2010-12-31	41.57	41.62	41.07	41.16	551236
2011-01-03	41.60	42.72	41.59	42.58	1476946
2011-01-04	42.63	42.67	41.84	42.00	1453125
2011-01-05	42.22	42.90	41.98	42.71	1537588
2011-01-06	42.80	43.47	42.58	43.44	1320677
2011-01-07	43.40	44.75	43.40	44.15	2465312
2011-01-10	43.89	44.48	43.65	44.42	1612218
2011-01-11	44.55	45.54	44.50	45.46	1719597
2011-01-12	45.65	46.19	44.98	45.66	2116104
2011-01-13	45.63	45.75	44.95	45.30	1054579
2011-01-14	45.17	46.09	44.94	46.05	1662450
2011-01-18	46.07	46.71	45.88	46.04	1199468
2011-01-19	45.96	46.17	45.82	46.01	1206604
2011-01-20	45.82	46.23	45.19	45.43	1647580
2011-01-21	45.96	46.10	44.74	44.91	1676160
2011-01-24	44.86	45.90	44.50	45.80	1487040
2011-01-25	45.38	45.52	43.27	43.62	2826940
2011-01-26	43.90	44.43	43.69	44.33	1935195
2011-01-27	44.47	44.63	43.68	43.89	935476
2011-01-28	44.01	44.27	42.71	42.88	1397379
2011-01-31	43.00	43.24	42.57	42.99	2523899
2011-02-01	43.36	44.17	43.27	43.83	1572447
2011-02-02	43.73	44.61	43.73	44.34	1381631
2011-02-03	44.29	44.33	43.64	44.00	1977530
2011-02-04	44.38	45.47	44.17	45.01	2217417
2011-02-07	45.17	46.18	45.10	45.70	1354977
2011-02-08	45.78	45.91	45.24	45.50	1016314
2011-02-09	45.45	45.45	44.73	44.90	1520407
2011-02-10	44.65	49.44	44.50	47.50	5700977
2011-02-11	47.46	49.17	47.41	48.97	1746948
2011-02-14	48.80	49.27	48.14	48.29	2420963
2011-02-15	48.07	48.51	47.45	47.80	1192709
2011-02-16	47.99	48.33	47.56	48.21	845640
2011-02-17	48.13	49.04	48.00	48.82	955210
2011-02-18	48.82	49.75	48.43	49.45	1695015
2011-02-22	48.85	48.85	47.75	47.83	1432729
2011-02-23	47.67	47.79	46.13	46.69	1212271
2011-02-24	46.55	47.30	46.23	46.87	1451383
2011-02-25	47.10	47.69	47.03	47.48	759610
2011-02-28	47.75	47.86	47.35	47.82	870395
2011-03-01	47.95	48.31	46.32	46.40	1517417
2011-03-02	46.42	47.62	46.09	47.57	2410461
2011-03-03	47.60	50.69	47.60	50.55	2576309
2011-03-04	50.35	50.35	49.12	49.79	1835465
2011-03-07	50.00	50.58	48.88	49.90	1881432
2011-03-08	49.89	50.48	49.40	50.35	2168300
2011-03-09	50.26	50.72	49.53	49.96	1201745
2011-03-10	49.28	49.29	48.42	48.85	1536500
2011-03-11	48.72	49.95	48.41	49.68	1238735
2011-03-14	49.36	49.70	48.29	48.77	880710
2011-03-15	47.13	48.56	46.51	48.16	1539704
2011-03-16	47.94	48.74	47.59	48.16	1899574
2011-03-17	49.01	49.28	48.44	48.80	1200872
2011-03-18	49.79	49.89	49.08	49.35	1778553
2011-03-21	50.03	50.82	49.89	50.29	870034
2011-03-22	50.44	50.90	50.14	50.16	1381702
2011-03-23	50.17	50.36	49.75	50.15	1615985
2011-03-24	50.50	50.80	50.06	50.40	1843226
2011-03-25	50.62	51.40	50.62	51.14	2032494
2011-03-28	51.30	51.37	50.36	50.42	1222481
2011-03-29	50.25	50.84	49.91	50.70	1417414
2011-03-30	51.08	51.08	50.29	50.40	2047762
2011-03-31	50.41	50.74	50.22	50.70	1707325
2011-04-01	50.89	51.09	50.44	50.59	1372179
2011-04-04	50.57	50.80	50.26	50.50	1040012
2011-04-05	50.54	50.66	50.18	50.42	1736936
2011-04-06	50.48	50.75	49.32	49.73	1304234
2011-04-07	49.84	50.61	49.75	50.28	1645226
2011-04-08	50.55	50.72	50.01	50.31	831553
2011-04-11	50.28	50.52	49.96	50.19	1138054
2011-04-12	49.90	50.29	49.32	49.49	1043867
2011-04-13	49.86	50.68	49.85	50.39	1756971
2011-04-14	50.04	50.36	49.86	50.21	1057595
2011-04-15	50.41	50.96	50.03	50.74	1621588
2011-04-18	50.70	51.15	49.86	50.57	1634717
2011-04-19	50.71	51.06	50.61	50.96	1077825
2011-04-20	51.72	52.55	51.59	52.52	1749179
2011-04-21	53.07	53.79	52.82	53.64	1273974
2011-04-25	53.80	54.08	53.16	53.74	1000764
2011-04-26	53.99	54.46	53.49	54.43	1217556
2011-04-27	54.59	55.13	54.01	54.87	1319952
2011-04-28	54.77	55.15	54.41	54.84	851529
2011-04-29	55.00	56.11	54.81	55.92	1036548
2011-05-02	56.51	56.58	55.33	55.48	1114235
2011-05-03	55.41	55.61	53.81	54.28	1368866
2011-05-04	54.35	54.91	52.97	53.99	1730023
2011-05-05	53.36	54.39	51.43	52.95	2827472
2011-05-06	53.79	54.66	53.34	53.80	1384935
2011-05-09	53.41	54.05	53.18	53.72	800600
2011-05-10	53.78	54.76	53.72	54.71	1081020
2011-05-11	54.47	54.79	52.85	53.35	1124605
2011-05-12	53.30	54.49	52.61	54.33	1108101
2011-05-13	54.30	54.45	53.21	53.31	870874
2011-05-16	53.07	53.52	52.57	52.73	1057761
2011-05-17	52.46	53.69	52.14	53.67	1538737
2011-05-18	53.59	54.33	53.44	54.25	803869
2011-05-19	54.57	55.25	54.49	54.86	1202892
2011-05-20	54.87	55.89	54.59	55.68	1631441
2011-05-23	54.85	54.91	53.73	53.75	2086035
2011-05-24	54.90	56.50	54.04	54.29	3438780
2011-05-25	54.03	54.58	53.93	54.27	1985485
2011-05-26	54.12	55.14	54.04	55.09	2885490
2011-05-27	55.27	55.80	55.24	55.37	1238548
2011-05-31	55.86	55.96	55.11	55.79	1565593
2011-06-01	55.71	56.27	54.66	54.68	1504971
2011-06-02	54.64	55.15	54.38	54.49	1270575
2011-06-03	53.77	54.18	53.59	53.73	1055059
2011-06-06	53.57	53.78	53.13	53.43	1312988
2011-06-07	53.66	55.11	53.44	54.78	2045071
2011-06-08	54.51	54.87	53.73	53.89	1962115
2011-06-09	54.10	54.20	53.31	53.45	1290754
2011-06-10	53.25	53.52	52.64	52.98	1432276
2011-06-13	53.31	54.15	53.20	54.07	2251876
2011-06-14	54.54	55.60	54.43	55.54	2372113
2011-06-15	55.13	55.67	54.88	55.24	3290306
2011-06-16	55.36	55.60	54.67	55.03	2676255
2011-06-17	55.65	56.81	55.65	56.12	3378362
2011-06-20	56.15	57.02	56.14	56.99	1512283
2011-06-21	57.44	58.25	56.99	57.91	1467431
2011-06-22	57.85	58.18	57.32	57.66	1315270
2011-06-23	56.81	58.07	56.27	58.04	1764280
2011-06-24	58.06	58.67	57.36	57.43	1739301
2011-06-27	57.69	58.23	57.28	57.93	945370
2011-06-28	58.30	59.87	58.01	59.58	1380776
2011-06-29	60.00	60.00	58.89	59.32	1105850
2011-06-30	59.62	60.40	59.60	60.20	1243498
2011-07-01	60.25	60.93	60.15	60.91	1268737
2011-07-05	60.91	61.96	60.79	61.58	1733027
2011-07-06	61.50	61.85	61.21	61.63	1563362
2011-07-07	62.31	62.71	61.88	62.33	1211117
2011-07-08	61.63	61.99	60.70	61.17	1963156
2011-07-11	60.16	60.62	58.78	59.26	2025513
2011-07-12	59.29	59.33	58.34	58.43	2036110
2011-07-13	58.98	59.35	58.33	58.49	1649228
2011-07-14	58.75	59.76	58.04	58.16	1589405
2011-07-15	58.34	58.49	57.28	57.77	1536542
2011-07-18	57.47	57.55	56.45	56.70	2456699
2011-07-19	57.69	59.93	57.67	59.31	2328029
2011-07-20	59.46	59.46	57.36	57.41	2022525
2011-07-21	57.73	57.74	56.51	56.83	3597324
2011-07-22	57.01	58.14	57.00	57.27	1495017
2011-07-25	56.81	57.36	56.53	56.95	1341682
2011-07-26	56.58	57.05	56.45	56.62	1108518
2011-07-27	56.14	56.14	54.60	55.01	2552232
2011-07-28	55.00	55.42	54.66	54.83	1682111
2011-07-29	54.10	55.37	53.51	54.96	2376062
2011-08-01	55.66	55.94	54.60	55.44	3418981
2011-08-02	55.05	55.98	53.70	53.76	2729246
2011-08-03	53.66	54.60	52.60	54.35	3460027
2011-08-04	56.56	58.37	54.23	54.23	7707018
2011-08-05	54.76	55.49	52.66	53.76	4402802
2011-08-08	52.12	53.03	50.65	50.81	4255687
2011-08-09	51.82	53.97	50.20	53.95	2965241
2011-08-10	52.90	53.23	51.14	51.27	2350785
2011-08-11	51.57	54.00	51.08	53.31	2139444
2011-08-12	54.05	55.16	53.77	55.15	2291092
2011-08-15	55.59	56.02	55.07	56.00	1921777
2011-08-16	55.42	55.86	54.13	54.58	1724126
2011-08-17	54.76	54.79	51.98	52.40	3178280
2011-08-18	50.21	50.22	44.78	45.42	7018125
2011-08-19	44.74	45.23	43.19	43.35	5291602
2011-08-22	44.63	45.94	44.53	45.09	3234908
2011-08-23	45.29	48.22	45.26	48.22	2935872
2011-08-24	47.99	48.99	47.62	48.88	2006478
2011-08-25	49.10	49.69	47.47	47.69	1858722
2011-08-26	47.31	49.07	46.51	48.67	1243674
2011-08-29	49.32	50.33	49.32	50.33	1485862
2011-08-30	50.16	51.90	49.81	51.48	1691576
2011-08-31	51.83	52.88	51.68	52.36	2721663
2011-09-01	52.33	52.41	50.52	50.93	2213826
2011-09-02	49.71	50.35	48.67	49.03	2592962
2011-09-06	47.56	50.01	47.26	49.88	2167440
2011-09-07	50.54	50.90	49.97	50.81	1261292
2011-09-08	50.54	51.47	49.50	49.68	1389112
2011-09-09	49.14	49.82	47.45	48.09	2080984
2011-09-12	47.46	49.18	47.04	49.08	2185910
2011-09-13	49.08	49.23	48.29	48.91	2676841
2011-09-14	49.48	51.67	48.92	50.99	1712658
2011-09-15	51.63	51.64	50.49	51.45	1404221
2011-09-16	51.22	52.59	51.08	52.55	1725725
2011-09-19	51.56	52.88	51.07	52.46	1360164
2011-09-20	52.96	54.33	52.18	52.24	1750953
2011-09-21	52.47	54.58	52.31	52.86	2443875
2011-09-22	50.90	52.25	50.31	51.21	2059620
2011-09-23	51.08	53.51	50.69	53.38	1881061
2011-09-26	53.73	55.78	53.54	55.64	2338621
2011-09-27	57.25	58.05	56.81	57.12	2149416
2011-09-28	56.61	57.99	56.13	56.27	2007836
2011-09-29	57.38	57.47	53.81	55.05	2050795
2011-09-30	54.33	55.47	53.10	53.53	1982528
2011-10-03	52.80	53.10	50.47	50.82	3388509
2011-10-04	49.86	52.62	49.25	52.55	2167429
2011-10-05	52.48	52.71	51.39	52.58	1967536
2011-10-06	52.84	55.45	52.60	55.16	1792366
2011-10-07	55.34	55.34	53.58	53.72	1921534
2011-10-10	54.72	56.16	54.69	56.09	929174
2011-10-11	55.58	57.52	55.28	57.12	1455350
2011-10-12	57.59	57.95	57.02	57.27	1408285
2011-10-13	56.93	58.10	56.48	57.96	1087916
2011-10-14	58.71	59.42	58.15	59.31	1193532
2011-10-17	58.98	58.98	57.28	57.47	2037343
2011-10-18	57.38	59.51	56.89	59.25	1440195
2011-10-19	58.95	59.19	57.38	57.48	984673
2011-10-20	57.65	57.81	54.56	55.17	2915147
2011-10-21	55.79	56.58	55.14	55.50	2616822
2011-10-24	56.66	56.81	56.03	56.39	3729853
2011-10-25	56.01	56.79	55.33	56.05	1898329
2011-10-26	56.85	56.85	55.19	56.51	1733626
2011-10-27	59.29	61.32	58.63	60.68	3442373
2011-10-28	60.52	62.62	59.81	62.18	2552302
2011-10-31	61.27	61.47	59.64	59.66	2400061
2011-11-01	57.73	58.89	56.59	56.75	2713797
2011-11-02	57.75	58.43	56.81	57.67	2135525
2011-11-03	58.83	58.83	52.45	58.14	6240041
2011-11-04	57.28	57.52	55.80	56.90	2261072
2011-11-07	57.05	57.23	55.80	56.40	2227585
2011-11-08	56.93	57.90	56.15	57.60	2163090
2011-11-09	56.40	57.43	54.93	55.15	1714355
2011-11-10	56.02	56.20	54.22	55.34	1096265
2011-11-11	56.32	56.64	56.00	56.38	1035659
2011-11-14	56.00	56.91	55.83	56.04	1147818
2011-11-15	56.02	57.08	55.48	56.84	1378965
2011-11-16	56.05	57.10	55.76	56.15	1881071
2011-11-17	55.74	55.87	53.75	54.11	1806280
2011-11-18	54.57	54.57	52.71	52.77	1607593
2011-11-21	52.02	52.18	50.53	51.27	1841038
2011-11-22	51.21	51.88	50.71	51.32	1705039
2011-11-23	50.78	50.82	49.55	49.95	1340835
2011-11-25	49.80	50.31	49.46	49.48	379996
2011-11-28	50.94	51.70	50.55	51.10	1218506
2011-11-29	51.27	51.66	50.47	50.70	1170983
2011-11-30	52.42	54.41	52.42	54.23	1975299
2011-12-01	54.01	54.97	53.62	53.99	1211283
2011-12-02	54.66	54.90	53.67	53.74	945739
2011-12-05	54.69	54.95	53.13	53.40	2052162
2011-12-06	53.28	53.82	52.56	52.61	1553467
2011-12-07	52.18	52.44	51.08	52.28	1565857
2011-12-08	52.10	53.03	51.75	51.88	1504905
2011-12-09	51.90	52.88	51.52	52.77	1516086
2011-12-12	52.00	52.20	51.01	51.24	1377601
2011-12-13	51.51	51.88	49.42	49.70	2728759
2011-12-14	49.30	49.51	48.55	48.97	1883838
2011-12-15	49.42	49.74	48.83	48.97	1523985
2011-12-16	49.34	49.90	48.99	49.28	1736588
2011-12-19	49.40	50.23	48.77	48.98	1661350
2011-12-20	49.82	50.69	49.74	50.48	1439498
2011-12-21	46.96	47.98	43.77	47.70	8628445
2011-12-22	47.71	48.60	47.61	48.15	1904698
2011-12-23	48.24	49.06	47.98	48.97	952877
2011-12-27	49.60	49.76	49.15	49.56	1111720
2011-12-28	49.57	49.67	48.72	49.03	1139746
2011-12-29	49.26	49.64	48.76	49.57	939465
2011-12-30	49.50	49.54	48.49	48.51	1463913
2012-01-03	49.67	50.48	49.44	49.53	1501059
2012-01-04	49.50	49.92	49.07	49.45	1525484
2012-01-05	49.31	49.50	48.59	49.03	1716197
2012-01-06	49.22	49.22	47.33	47.37	2040046
2012-01-09	47.44	48.86	47.44	48.55	1858004
2012-01-10	48.90	49.23	48.12	48.49	1772035
2012-01-11	48.23	48.50	47.76	48.04	1554429
2012-01-12	48.22	48.51	47.75	48.42	1212857
2012-01-13	48.09	48.97	47.89	48.80	1188101
2012-01-17	49.41	50.18	49.17	49.68	1396362
2012-01-18	49.52	51.44	49.22	51.22	1638589
2012-01-19	51.37	52.99	51.37	52.61	1716201
2012-01-20	52.88	53.68	52.48	52.53	1858930
2012-01-23	52.53	53.15	52.32	52.88	1357333
2012-01-24	52.69	53.80	52.56	53.23	1333363
2012-01-25	53.30	54.16	52.44	54.01	1613230
2012-01-26	54.15	54.48	52.70	52.98	1136529
2012-01-27	52.84	53.59	52.84	53.37	1181876
2012-01-30	53.59	53.59	52.60	53.30	1108993
2012-01-31	53.69	54.20	52.88	53.56	1371025
2012-02-01	54.01	55.06	53.58	54.32	1396458
2012-02-02	54.41	54.83	54.05	54.27	1092280
2012-02-03	55.22	57.88	55.22	56.84	2583190
2012-02-06	56.46	56.91	55.82	56.87	1585726
2012-02-07	56.64	58.04	56.39	57.86	2373174
2012-02-08	57.84	58.06	57.32	58.04	1935870
2012-02-09	61.80	64.97	61.40	63.94	5607083
2012-02-10	61.77	63.58	61.50	62.06	3262110
2012-02-13	62.51	62.72	61.14	61.62	2043383
2012-02-14	61.32	62.32	61.16	62.16	1337896
2012-02-15	62.84	62.84	61.55	61.75	1637343
2012-02-16	61.96	62.84	61.56	62.49	1561654
2012-02-17	63.02	63.38	62.02	62.63	1530433
2012-02-21	62.73	62.83	61.75	62.19	1114700
2012-02-22	62.00	64.84	61.96	64.02	2056181
2012-02-23	64.00	64.05	63.29	63.64	1331769
2012-02-24	64.00	65.65	63.84	65.48	2188863
2012-02-27	64.68	66.30	64.34	65.68	1456772
2012-02-28	65.87	66.59	65.41	65.92	1185262
2012-02-29	65.91	67.02	65.80	66.55	1510160
2012-03-01	66.79	67.18	66.21	67.02	997585
2012-03-02	67.33	68.49	66.54	66.59	1489634
2012-03-05	66.55	66.77	64.79	65.12	1261114
2012-03-06	64.50	64.81	63.37	63.62	1670502
2012-03-07	63.76	65.79	63.60	65.54	1517853
2012-03-08	65.96	66.49	65.70	66.16	1040733
2012-03-09	66.16	66.75	65.90	66.41	832133
2012-03-12	66.42	66.65	65.75	66.39	796914
2012-03-13	66.75	67.37	66.43	67.32	1129527
2012-03-14	67.16	67.87	67.12	67.60	945756
2012-03-15	67.68	68.60	67.36	68.08	1012176
2012-03-16	68.07	69.00	67.87	68.24	1238443
2012-03-19	68.18	69.20	67.60	68.28	1200070
2012-03-20	67.93	68.40	66.73	66.78	1250197
2012-03-21	66.93	68.47	66.80	68.22	1399907
2012-03-22	67.58	68.52	66.83	68.10	1459619
2012-03-23	68.09	68.90	67.54	68.62	768996
2012-03-26	69.12	69.54	68.88	69.38	897976
2012-03-27	69.28	69.70	68.43	68.46	817106
2012-03-28	68.30	68.95	67.50	67.94	1344121
2012-03-29	67.38	68.37	67.29	68.11	1152532
2012-03-30	69.09	69.25	68.04	68.15	1577698
2012-04-02	68.27	69.46	68.09	69.04	1139897
2012-04-03	68.95	70.63	68.94	69.83	1195375
2012-04-04	68.92	69.02	67.17	67.80	1629300
2012-04-05	67.50	68.40	67.16	68.10	911906
2012-04-09	67.18	67.50	66.20	67.30	1026044
2012-04-10	67.37	67.80	66.12	66.16	1196068
2012-04-11	66.97	68.14	66.84	67.52	1445362
2012-04-12	67.66	69.43	67.51	68.90	1318782
2012-04-13	68.56	69.47	68.02	69.02	1259455
2012-04-16	69.30	69.64	67.36	67.39	1420977
2012-04-17	67.75	69.78	67.75	69.41	1329952
2012-04-18	68.85	69.86	68.69	69.66	1257985
2012-04-19	69.72	70.36	68.40	68.96	982976
2012-04-20	69.17	69.53	68.72	68.90	1005628
2012-04-23	68.08	68.59	66.98	68.46	1072820
2012-04-24	68.36	68.74	66.40	66.81	1308896
2012-04-25	67.84	69.06	67.53	69.04	1059675
2012-04-26	69.01	70.71	68.95	70.40	1299976
2012-04-27	70.75	71.02	69.81	70.88	1658907
2012-04-30	70.80	70.89	69.48	69.78	1077249
2012-05-01	70.66	71.44	70.20	71.09	2332898
2012-05-02	70.89	72.27	70.50	72.19	2441458
2012-05-03	73.98	79.89	73.62	77.14	5386314
2012-05-04	76.59	76.59	73.12	73.14	3527391
2012-05-07	72.69	73.75	72.11	72.19	3002334
2012-05-08	71.95	71.99	69.50	71.33	3477250
2012-05-09	70.56	73.05	70.11	72.35	2253550
2012-05-10	73.38	73.71	71.06	71.25	2906747
2012-05-11	70.88	72.09	70.84	71.14	2180870
2012-05-14	71.38	71.77	69.51	69.60	2376828
2012-05-15	69.73	70.57	69.27	69.61	2241784
2012-05-16	69.72	70.04	67.82	67.85	2194262
2012-05-17	67.79	67.91	65.95	66.33	3111646
2012-05-18	66.76	67.23	65.04	65.38	2430143
2012-05-21	65.78	68.21	65.00	68.09	3043214
2012-05-22	68.13	69.71	67.93	69.58	2399635
2012-05-23	68.86	70.77	68.38	70.47	1773532
2012-05-24	70.42	70.50	69.09	69.97	2084783
2012-05-25	69.74	70.66	69.71	70.54	1524115
2012-05-29	71.04	72.29	70.79	71.61	1175682
2012-05-30	70.83	70.91	69.37	69.82	1223493
2012-05-31	69.72	69.77	66.42	66.48	4232060
2012-06-01	64.86	65.19	64.18	64.64	3537899
2012-06-04	64.99	65.28	64.11	65.21	2495077
2012-06-05	64.80	67.27	64.65	66.74	2050018
2012-06-06	67.12	69.23	67.08	69.04	2008222
2012-06-07	69.93	70.23	67.67	68.19	1644665
2012-06-08	67.87	68.99	67.68	68.66	908462
2012-06-11	69.42	69.42	67.77	67.87	1201493
2012-06-12	68.16	68.78	67.55	68.69	964051
2012-06-13	68.30	69.57	68.02	68.52	1311365
2012-06-14	68.49	69.74	67.86	69.29	1094269
2012-06-15	69.80	72.25	69.65	72.11	2243266
2012-06-18	71.97	73.24	71.00	72.77	1284759
2012-06-19	73.58	73.74	72.68	72.97	1161709
2012-06-20	72.90	72.92	71.32	72.26	1250642
2012-06-21	72.23	72.32	69.66	69.70	1263045
2012-06-22	70.30	71.64	68.87	71.38	1422237
2012-06-25	70.67	70.67	69.21	70.10	1642580
2012-06-26	70.22	70.47	68.87	68.96	2013627
2012-06-27	69.42	70.15	69.10	69.66	1305435
2012-06-28	69.02	69.27	66.98	68.03	1479388
2012-06-29	69.57	72.20	69.57	72.01	1946471
2012-07-02	71.95	72.47	71.37	71.88	1043988
2012-07-03	71.50	72.44	71.50	72.42	906396
2012-07-05	72.00	73.34	72.00	72.62	1560209
2012-07-06	66.91	67.39	64.22	65.01	4573776
2012-07-09	65.30	66.20	64.89	65.41	3786920
2012-07-10	66.09	66.20	62.22	62.79	2732455
2012-07-11	62.67	63.68	62.34	62.85	1558768
2012-07-12	62.43	65.50	62.05	64.84	3146612
2012-07-13	64.92	66.34	64.30	65.59	1843202
2012-07-16	65.14	65.37	64.25	64.62	1374659
2012-07-17	65.11	65.30	63.78	65.17	1294306
2012-07-18	65.58	68.26	65.35	66.92	1802451
2012-07-19	67.70	69.33	67.70	68.30	3113443
2012-07-20	68.02	68.02	66.44	66.97	1384324
2012-07-23	65.57	66.75	64.37	66.37	931419
2012-07-24	66.33	66.73	64.83	65.55	732933
2012-07-25	65.73	67.13	65.11	65.77	748100
2012-07-26	67.55	68.40	66.46	67.93	1139140
2012-07-27	68.40	69.05	67.95	68.26	1724313
2012-07-30	68.51	69.20	66.87	67.66	1304591
2012-07-31	67.57	68.25	67.15	67.62	1410760
2012-08-01	67.89	67.89	65.00	66.10	1958214
2012-08-02	64.55	69.63	64.44	67.30	4446874
2012-08-03	68.64	73.10	68.44	72.70	2545184
2012-08-06	72.87	73.00	71.71	72.15	1429654
2012-08-07	72.22	74.19	71.70	73.80	1859643
2012-08-08	73.63	74.46	73.42	74.44	1536662
2012-08-09	74.37	75.75	74.33	75.12	1274256
2012-08-10	74.77	75.88	74.51	75.70	1146882
2012-08-13	75.34	76.36	75.21	75.98	1097539
2012-08-14	75.97	76.06	75.25	75.48	1139061
2012-08-15	75.61	75.84	74.85	75.40	982508
2012-08-16	75.94	76.29	75.25	75.67	1250092
2012-08-17	76.05	77.34	75.80	76.09	1174268
2012-08-20	76.10	76.44	74.44	75.23	1436955
2012-08-21	75.23	75.70	75.15	75.37	1044312
2012-08-22	75.10	75.31	74.06	74.71	849731
2012-08-23	74.88	75.28	74.36	74.55	1640163
2012-08-24	74.02	75.72	73.83	75.47	1458854
2012-08-27	75.41	76.52	75.41	76.09	1147042
2012-08-28	75.87	76.72	75.74	76.27	1247828
2012-08-29	76.49	77.88	76.27	77.77	1742195
2012-08-30	77.22	77.24	76.46	76.49	1197970
2012-08-31	77.00	77.56	75.88	76.38	1398779
2012-09-04	76.38	77.79	76.02	77.42	1215689
2012-09-05	78.06	79.63	77.37	78.35	1735247
2012-09-06	78.66	80.92	78.60	80.62	1466262
2012-09-07	80.38	80.97	79.67	80.20	1414860
2012-09-10	79.97	79.99	74.53	74.63	3731342
2012-09-11	74.58	75.61	74.42	75.14	2901523
2012-09-12	75.49	75.67	74.60	75.02	1122667
2012-09-13	74.74	75.35	74.15	74.95	1865576
2012-09-14	75.25	75.96	74.53	75.24	3075173
2012-09-17	74.56	76.74	74.56	76.21	1730877
2012-09-18	76.05	76.34	75.62	75.92	869809
2012-09-19	75.81	76.73	75.49	76.36	785355
2012-09-20	75.81	76.30	75.25	76.08	1217505
2012-09-21	76.55	77.85	76.21	77.04	1707282
2012-09-24	75.96	76.42	74.95	75.25	1151003
2012-09-25	75.38	76.07	74.45	74.62	954552
2012-09-26	74.36	74.36	72.48	73.46	1228312
2012-09-27	74.02	76.39	73.72	76.20	969403
2012-09-28	75.73	76.44	74.93	75.41	1297638
2012-10-01	75.67	76.25	74.23	74.47	1437790
2012-10-02	74.76	75.93	74.53	75.92	1030884
2012-10-03	76.00	76.56	75.15	76.06	1006772
2012-10-04	73.52	74.84	71.34	74.34	3489505
2012-10-05	74.97	77.03	74.97	75.67	1712823
2012-10-08	75.27	75.69	74.23	74.36	1257407
2012-10-09	74.14	74.34	72.05	72.17	2113614
2012-10-10	72.19	72.98	72.06	72.72	1477236
2012-10-11	73.50	74.32	73.00	73.00	1305928
2012-10-12	73.77	74.83	72.95	74.59	1392295
2012-10-15	74.89	75.55	74.19	75.00	1017279
2012-10-16	75.38	75.86	74.71	75.54	1064564
2012-10-17	75.28	75.41	73.54	74.45	1856474
2012-10-18	74.24	74.39	73.61	73.90	831928
2012-10-19	73.73	74.16	71.80	72.29	1495513
2012-10-22	71.98	72.49	71.21	71.56	1045231
2012-10-23	70.75	71.95	70.03	71.35	1554219
2012-10-24	71.89	72.18	67.96	68.67	3137395
2012-10-25	69.33	70.76	67.25	67.83	2882253
2012-10-26	67.91	68.70	66.89	67.70	1383762
2012-10-31	68.42	68.79	66.15	68.31	3041880
2012-11-01	60.65	65.00	60.31	63.75	8834423
2012-11-02	63.78	63.95	62.32	63.08	3244126
2012-11-05	63.00	63.68	62.52	63.60	2184146
2012-11-06	63.97	64.52	63.75	64.18	2594702
2012-11-07	63.80	64.07	63.00	63.11	2469356
2012-11-08	63.09	64.07	62.92	63.27	2091420
2012-11-09	62.93	64.05	62.52	63.33	1814314
2012-11-12	63.58	64.09	63.52	63.77	1323220
2012-11-13	63.48	64.87	63.00	64.18	2121171
2012-11-14	64.54	65.46	63.63	63.78	1437335
2012-11-15	63.93	64.20	61.34	62.21	3557972
2012-11-16	62.22	62.74	61.47	62.44	1712492
2012-11-19	62.50	62.72	61.89	61.97	2398861
2012-11-20	62.37	64.27	60.91	61.44	2258378
2012-11-21	61.47	61.99	60.79	61.18	1493068
2012-11-23	61.79	62.34	60.86	62.28	734654
2012-11-26	62.05	62.23	61.54	62.13	1479237
2012-11-27	62.13	62.61	61.44	61.55	1191339
2012-11-28	61.20	61.20	58.74	59.27	3473594
2012-11-29	59.87	60.15	58.64	59.79	4256582
2012-11-30	59.86	59.98	58.97	59.48	1958382
2012-12-03	60.00	60.34	58.34	58.52	2077094
2012-12-04	58.36	58.84	57.57	58.10	1909456
2012-12-05	58.02	58.03	56.10	57.94	3457594
2012-12-06	56.98	58.82	56.98	58.70	2091249
2012-12-07	58.92	59.15	57.95	58.19	1052366
2012-12-10	58.05	59.03	58.05	58.63	1170948
2012-12-11	59.30	61.50	59.26	60.94	2200620
2012-12-12	61.36	61.64	60.23	61.19	2189896
2012-12-13	60.98	61.08	59.72	60.01	1294676
2012-12-14	59.90	60.31	59.32	59.43	1228488
2012-12-17	59.60	61.16	59.54	60.99	1756231
2012-12-18	61.04	63.21	61.04	62.72	1773029
2012-12-19	63.68	64.25	62.49	62.50	2056879
2012-12-20	62.65	62.81	61.78	62.73	1145525
2012-12-21	61.81	63.54	61.81	62.40	1872091
2012-12-24	62.38	62.38	61.58	62.22	374281
2012-12-26	62.20	62.68	60.95	61.11	609912
2012-12-27	61.20	61.64	60.16	61.26	857168
2012-12-28	60.90	61.25	60.60	60.69	597089
2012-12-31	60.70	61.89	60.51	61.89	920538
2013-01-02	63.13	63.72	60.65	63.71	3151086
2013-01-03	63.61	64.86	62.12	62.29	2463209
2013-01-04	62.48	62.95	61.73	62.83	1120996
2013-01-07	62.55	64.46	62.26	63.85	1927360
2013-01-08	63.64	63.81	62.67	63.74	1513383
2013-01-09	63.97	64.10	63.54	63.81	968984
2013-01-10	64.31	64.67	63.09	64.66	1539672
2013-01-11	64.77	65.41	64.36	65.34	1446058
2013-01-14	65.29	66.17	65.00	66.03	1394624
2013-01-15	65.75	66.20	65.35	66.05	1096400
2013-01-16	65.73	65.88	64.72	65.11	1100979
2013-01-17	65.68	66.72	65.55	66.31	1012826
2013-01-18	66.46	66.67	65.02	65.61	902370
2013-01-22	65.41	66.10	65.11	65.57	784208
2013-01-23	66.00	66.94	65.69	66.08	720321
2013-01-24	65.80	66.76	65.66	66.50	1313671
2013-01-25	67.42	69.65	67.10	69.34	2560532
2013-01-28	69.30	69.50	68.10	68.11	1352641
2013-01-29	67.56	67.56	65.43	66.14	2482562
2013-01-30	66.25	66.88	65.96	66.60	905276
2013-01-31	66.90	68.12	66.18	66.66	1184730
2013-02-01	67.15	67.15	66.19	66.42	1521137
2013-02-04	65.98	67.76	65.61	66.86	1739019
2013-02-05	67.22	67.91	66.84	67.60	1441995
2013-02-06	67.30	67.84	66.24	66.55	2499966
2013-02-07	62.50	63.85	59.99	61.82	8465365
2013-02-08	62.00	62.90	62.00	62.75	2975877
2013-02-11	62.62	63.04	61.79	62.26	2060787
2013-02-12	62.26	62.48	61.25	61.43	2243828
2013-02-13	61.58	61.68	60.97	61.68	1904480
2013-02-14	61.49	62.40	61.20	62.15	1673012
2013-02-15	62.18	62.73	61.64	62.59	1558151
2013-02-19	62.40	63.53	62.07	63.50	2327983
2013-02-20	63.17	63.20	62.06	62.06	1702388
2013-02-21	61.75	61.86	61.05	61.55	1466396
2013-02-22	62.00	63.19	61.93	63.19	1462229
2013-02-25	63.41	63.82	62.69	62.81	2317854
2013-02-26	63.00	63.00	60.24	60.46	2923612
2013-02-27	60.57	60.57	58.16	58.38	4175106
2013-02-28	58.38	58.62	57.85	58.06	3524453
2013-03-01	58.24	58.99	57.27	58.56	2334187
2013-03-04	58.41	58.57	58.00	58.38	1772017
2013-03-05	58.58	59.79	58.48	59.62	2409859
2013-03-06	59.82	60.12	59.15	59.30	2089778
2013-03-07	59.35	59.84	57.28	57.44	3519617
2013-03-08	57.87	59.25	57.67	59.03	2519176
2013-03-11	58.88	59.37	58.50	59.06	1361839
2013-03-12	58.89	58.95	58.30	58.88	1289129
2013-03-13	58.86	58.88	58.09	58.35	1368784
2013-03-14	58.54	58.87	58.00	58.51	1120786
2013-03-15	58.08	58.26	57.45	57.73	1564381
2013-03-18	57.22	57.29	56.60	56.93	1447961
2013-03-19	56.91	56.97	55.75	56.28	1564530
2013-03-20	56.50	57.90	56.31	57.60	1428879
2013-03-21	57.02	58.00	56.77	57.23	1590293
2013-03-22	56.95	57.24	56.84	57.13	2537472
2013-03-25	57.26	57.34	56.70	56.80	1633718
2013-03-26	57.10	57.29	56.77	56.94	1272983
2013-03-27	56.73	57.63	56.66	57.25	1254802
2013-03-28	57.12	58.55	57.00	58.51	1436742
2013-04-01	58.65	58.65	56.98	57.02	1095631
2013-04-02	57.21	57.61	56.94	57.16	839721
2013-04-03	57.42	57.42	55.90	56.07	1268233
2013-04-04	56.00	56.00	50.40	51.89	17966040
2013-04-05	51.90	53.46	51.50	53.35	4333438
2013-04-08	53.22	53.59	52.72	53.30	1876896
2013-04-09	53.24	54.23	53.23	54.02	1488037
2013-04-10	54.09	56.51	54.09	56.26	3267071
2013-04-11	56.27	56.32	55.29	55.41	1922135
2013-04-12	55.09	55.66	54.36	55.20	1491140
2013-04-15	55.02	55.17	53.87	53.88	1447901
2013-04-16	54.12	54.94	54.08	54.93	950218
2013-04-17	53.21	53.89	52.57	52.71	2950516
2013-04-18	52.92	53.10	51.31	51.54	1939836
2013-04-19	51.53	51.53	50.27	50.35	2956809
2013-04-22	50.56	50.80	49.44	49.85	3280230
2013-04-23	50.22	50.48	49.20	49.41	3259691
2013-04-24	49.48	50.67	49.44	49.86	2504372
2013-04-25	50.20	50.86	50.00	50.43	1949156
2013-04-26	50.65	52.64	50.65	52.09	3016721
2013-04-29	51.85	52.20	51.21	51.57	2580592
2013-04-30	51.22	51.79	50.65	51.07	2614606
2013-05-01	51.04	51.68	51.04	51.34	2035465
2013-05-02	51.52	53.74	51.20	53.06	3488763
2013-05-03	49.68	50.83	48.81	50.65	10055977
2013-05-06	50.77	51.97	50.61	51.96	3075001
2013-05-07	52.16	52.24	51.19	52.05	1870784
2013-05-08	52.05	54.14	51.81	54.08	2730934
2013-05-09	54.11	55.26	54.06	55.10	2429340
2013-05-10	55.24	55.50	54.92	55.25	1621409
2013-05-13	55.00	55.11	53.76	53.85	2241796
2013-05-14	53.96	54.21	53.40	53.47	3648556
2013-05-15	53.47	54.35	53.43	54.27	2094399
2013-05-16	54.52	56.93	54.37	56.57	3495253
2013-05-17	56.68	57.70	56.11	57.34	2334397
2013-05-20	56.86	57.34	56.52	56.61	1874232
2013-05-21	56.55	58.55	56.55	58.24	2689246
2013-05-22	57.89	58.22	55.92	56.17	3499050
2013-05-23	55.08	56.05	54.68	54.90	2566771
2013-05-24	54.54	55.29	54.19	54.40	983027
2013-05-28	54.79	55.14	54.29	54.46	1917621
2013-05-29	54.29	55.06	53.85	54.86	1450747
2013-05-30	55.00	57.23	55.00	57.10	2348001
2013-05-31	56.75	57.23	55.75	55.75	1633556
2013-06-03	55.76	55.76	53.86	55.60	2271475
2013-06-04	55.39	55.73	55.01	55.18	1294701
2013-06-05	55.00	55.50	54.63	54.79	1770249
2013-06-06	54.84	55.53	54.74	55.21	884222
2013-06-07	55.25	56.92	54.83	56.90	1171935
2013-06-10	57.26	57.68	56.90	57.33	1332045
2013-06-11	56.45	56.96	55.90	56.53	1545291
2013-06-12	57.10	57.18	55.67	55.86	1007278
2013-06-13	55.66	57.10	55.41	56.93	876696
2013-06-14	56.76	57.15	55.88	56.08	1078055
2013-06-17	55.80	56.48	55.14	55.46	1370822
2013-06-18	55.74	55.80	55.01	55.34	1462149
2013-06-19	55.31	56.06	55.21	55.30	1534798
2013-06-20	54.92	54.98	52.89	52.92	2704198
2013-06-21	53.14	53.14	50.53	50.70	3638909
2013-06-24	50.23	50.25	48.11	48.34	3963308
2013-06-25	48.77	49.30	48.33	48.50	2346209
2013-06-26	49.46	52.14	49.46	50.40	3176936
2013-06-27	50.58	51.57	50.09	51.11	2332614
2013-06-28	50.81	50.99	49.49	50.23	2708722
2013-07-01	50.60	51.36	50.21	50.64	1413135
2013-07-02	50.70	50.74	49.58	50.02	1309531
2013-07-03	49.76	51.52	49.76	51.39	757211
2013-07-05	51.56	51.83	50.85	51.69	942357
2013-07-08	52.00	52.00	51.25	51.35	858060
2013-07-09	51.49	52.39	51.48	51.76	747585
2013-07-10	51.63	52.90	51.56	52.80	1365307
2013-07-11	53.84	56.35	53.64	56.17	3408417
2013-07-12	56.19	56.79	54.81	55.91	1856434
2013-07-15	56.10	57.17	55.38	57.00	1693256
2013-07-16	57.08	57.67	56.52	57.32	1879965
2013-07-17	57.57	57.75	57.09	57.49	989855
2013-07-18	57.76	59.41	57.53	59.25	1715815
2013-07-19	58.97	59.66	57.95	58.08	1393630
2013-07-22	58.17	58.46	57.72	58.07	716408
2013-07-23	57.60	57.91	56.86	57.36	968507
2013-07-24	57.97	58.96	57.53	57.71	1326745
2013-07-25	57.62	59.89	57.37	59.59	1535359
2013-07-26	59.14	59.18	57.35	58.25	1554750
2013-07-29	58.29	59.29	58.21	58.56	1109081
2013-07-30	59.00	59.04	58.40	58.73	1163869
2013-07-31	59.00	59.56	58.41	59.12	1736686
2013-08-01	61.65	65.96	61.65	63.17	4721401
2013-08-02	63.28	63.89	62.90	63.37	1365765
2013-08-05	63.05	64.87	63.04	64.70	1626977
2013-08-06	64.38	64.86	62.77	63.26	1890532
2013-08-07	63.29	63.40	62.11	63.16	1285367
2013-08-08	63.57	64.24	62.63	63.84	1091944
2013-08-09	63.63	64.61	63.56	63.76	751178
2013-08-12	63.67	64.31	63.55	64.13	621320
2013-08-13	64.42	64.90	63.85	64.77	821111
2013-08-14	64.74	64.80	63.87	64.17	1010180
2013-08-15	63.49	63.55	61.72	61.86	1581372
2013-08-16	61.61	62.18	60.98	61.69	1005069
2013-08-19	61.52	62.08	60.59	60.60	1072933
2013-08-20	60.72	61.16	60.42	61.00	934144
2013-08-21	60.75	61.34	59.38	59.50	1850898
2013-08-22	59.62	60.44	59.38	60.15	1370938
2013-08-23	60.47	61.34	60.14	60.94	1452141
2013-08-26	60.85	61.38	60.36	60.52	774609
2013-08-27	59.81	59.81	58.38	58.70	1342697
2013-08-28	58.71	59.70	58.45	58.92	931243
2013-08-29	58.62	60.29	58.48	59.87	916040
2013-08-30	59.95	59.95	58.34	58.56	1038125
2013-09-03	59.30	59.63	58.30	58.70	572341
2013-09-04	58.79	59.20	58.15	58.80	878992
2013-09-05	58.82	59.16	57.49	57.51	1253456
2013-09-06	57.63	57.67	55.45	56.92	3070494
2013-09-09	57.26	57.46	56.90	57.03	1269277
2013-09-10	57.46	58.28	57.35	58.03	1513341
2013-09-11	58.00	59.05	57.93	58.84	1586585
2013-09-12	58.83	59.99	58.63	59.57	2023430
2013-09-13	59.69	59.81	58.75	59.31	1152270
2013-09-16	59.96	60.14	59.47	59.71	957861
2013-09-17	59.93	60.00	59.03	59.49	1301628
2013-09-18	59.60	60.73	59.51	60.48	1740036
2013-09-19	60.62	60.64	58.96	59.08	1617012
2013-09-20	59.80	61.01	59.73	60.73	2092542
2013-09-23	60.44	60.92	59.15	59.88	1559081
2013-09-24	59.73	59.79	57.75	58.44	1426500
2013-09-25	58.43	58.72	57.84	58.05	891897
2013-09-26	58.14	58.36	56.77	56.90	1582844
2013-09-27	56.59	56.92	56.25	56.51	1099576
2013-09-30	55.92	56.26	55.25	55.44	1223106
2013-10-01	55.44	55.85	55.01	55.25	1522384
2013-10-02	54.99	55.50	54.75	55.37	1494039
2013-10-03	55.03	55.39	53.35	54.39	2740193
2013-10-04	54.46	55.01	54.07	54.12	1563029
2013-10-07	53.69	54.41	53.24	53.46	1364153
2013-10-08	53.36	53.50	52.20	52.58	1803362
2013-10-09	52.88	53.25	52.08	52.75	1600615
2013-10-10	52.94	53.07	51.73	52.69	3257646
2013-10-11	52.59	52.97	51.86	52.95	1664687
2013-10-14	52.25	52.64	51.83	52.58	2291286
2013-10-15	44.73	45.13	42.75	42.91	21710027
2013-10-16	43.26	43.40	41.11	41.48	8324614
2013-10-17	41.23	42.79	41.23	42.52	6440259
2013-10-18	42.74	43.28	42.50	42.64	3276013
2013-10-21	42.86	43.54	42.11	43.44	3175154
2013-10-22	43.86	44.10	43.35	43.96	3102814
2013-10-23	43.87	43.92	43.25	43.42	2219019
2013-10-24	43.28	45.61	42.71	45.45	3927296
2013-10-25	45.42	45.54	44.17	44.47	2834936
2013-10-28	44.59	46.13	44.46	45.89	2598716
2013-10-29	45.32	46.31	44.86	46.25	3705486
2013-10-30	46.39	47.05	44.75	45.47	5975820
2013-10-31	44.64	46.70	43.75	44.07	4597023
2013-11-01	44.34	44.48	43.57	44.00	2922933
2013-11-04	44.14	44.25	42.80	43.01	3657758
2013-11-05	42.82	43.41	42.35	42.63	3832207
2013-11-06	42.95	43.05	42.72	42.98	1772212
2013-11-07	43.12	44.13	43.00	43.41	3283000
2013-11-08	43.54	43.73	43.19	43.50	2031486
2013-11-11	43.50	44.05	43.36	43.79	1790216
2013-11-12	43.66	44.07	43.53	43.93	1288162
2013-11-13	43.79	45.08	43.79	44.95	2300681
2013-11-14	44.48	45.07	44.40	44.80	2374795
2013-11-15	45.00	45.61	44.82	45.59	1821776
2013-11-18	45.88	45.88	45.15	45.45	1967997
2013-11-19	45.27	45.50	45.08	45.22	2711830
2013-11-20	45.26	45.54	45.11	45.40	2099625
2013-11-21	45.44	46.00	45.30	45.70	1632961
2013-11-22	45.80	45.80	45.17	45.29	1536165
2013-11-25	45.43	45.54	45.02	45.22	1732892
2013-11-26	45.30	45.65	45.02	45.38	1502536
2013-11-27	45.38	45.86	45.37	45.68	910642
2013-11-29	45.80	45.90	45.49	45.64	381357
2013-12-02	45.49	45.94	45.42	45.81	1681834
2013-12-03	45.47	45.77	45.25	45.35	1641659
2013-12-04	43.33	43.92	42.00	42.53	10028982
2013-12-05	42.49	42.50	41.53	41.60	3489320
2013-12-06	41.84	42.34	41.83	41.88	3246617
2013-12-09	41.96	42.39	41.78	41.97	2392195
2013-12-10	41.84	41.90	41.14	41.15	3034256
2013-12-11	41.12	41.17	39.83	40.06	5726783
2013-12-12	39.46	39.76	39.16	39.52	4137687
2013-12-13	39.65	41.18	39.52	40.99	3133033
2013-12-16	40.86	41.72	40.81	41.62	2289635
2013-12-17	41.78	42.35	41.46	41.73	2269017
2013-12-18	41.99	41.99	41.19	41.89	2852076
2013-12-19	41.90	42.49	41.89	42.18	1952964
2013-12-20	42.26	44.86	42.26	44.78	4819574
2013-12-23	44.91	45.12	43.91	44.30	1914659
2013-12-24	44.28	44.73	44.14	44.35	392137
2013-12-26	44.26	44.92	44.17	44.69	1008460
2013-12-27	44.82	45.64	44.69	44.76	1260130
2013-12-30	44.51	44.91	44.07	44.70	1547349
2013-12-31	44.82	45.90	44.82	45.49	1533194
2014-01-02	45.33	45.59	44.65	44.73	2159032
2014-01-03	44.96	45.59	44.60	45.36	1317182
2014-01-06	45.60	45.79	45.14	45.54	1554214
2014-01-07	45.55	46.07	45.26	45.98	2110475
2014-01-08	45.83	46.25	45.45	45.87	2184906
2014-01-09	46.04	46.59	45.17	45.39	1620883
2014-01-10	45.84	45.87	43.94	44.31	2684338
2014-01-13	44.46	45.33	43.99	44.03	2443147
2014-01-14	44.35	45.82	44.21	45.79	2195666
2014-01-15	45.96	49.15	45.87	47.63	4753875
2014-01-16	47.33	47.68	46.95	47.30	1407392
2014-01-17	47.31	47.91	46.76	47.24	1483346
2014-01-21	47.30	47.98	46.56	46.86	1283305
2014-01-22	46.89	47.05	45.59	45.75	2128846
2014-01-23	45.58	45.58	44.74	45.00	2078397
2014-01-24	44.75	44.94	43.75	43.78	1598250
2014-01-27	43.78	43.91	43.06	43.40	1312519
2014-01-28	43.58	43.97	43.46	43.90	1401450
2014-01-29	42.36	43.01	41.66	42.07	2840265
2014-01-30	42.56	42.65	41.89	42.13	2826989
2014-01-31	41.34	42.02	40.85	41.12	3398960
2014-02-03	41.31	41.81	39.77	40.00	2964810
2014-02-04	40.07	41.00	39.92	40.56	3059282
2014-02-05	40.22	41.21	40.01	41.06	3433809
2014-02-06	44.38	46.40	40.16	41.00	10256774
2014-02-07	40.37	41.23	39.50	40.95	5262990
2014-02-10	40.95	41.61	40.51	41.07	2801425
2014-02-11	41.72	43.63	41.62	43.30	4026768
2014-02-12	43.29	43.70	42.74	42.79	2666024
2014-02-13	42.56	43.17	42.39	42.80	1655931
2014-02-14	42.78	43.58	42.28	43.31	2456325
2014-02-18	43.43	44.18	43.36	43.42	1756450
2014-02-19	43.28	44.90	43.27	44.31	2505031
2014-02-20	44.23	45.07	43.67	44.96	2637596
2014-02-21	45.12	46.72	45.06	45.58	4560564
2014-02-24	45.60	46.35	45.25	45.66	2003914
2014-02-25	45.58	45.77	45.24	45.58	1455985
2014-02-26	46.19	47.07	46.10	46.26	3257611
2014-02-27	45.76	46.30	45.00	46.28	2646820
2014-02-28	46.25	46.45	45.49	45.92	1695227
2014-03-03	45.50	45.85	44.87	45.22	1859815
2014-03-04	45.76	46.66	45.45	46.30	1849450
2014-03-05	46.33	46.81	45.53	46.58	2444324
2014-03-06	47.09	48.18	46.76	46.98	2958416
2014-03-07	47.12	47.48	46.34	46.84	1921349
2014-03-10	46.67	46.77	46.28	46.50	1598044
2014-03-11	46.59	46.89	45.53	45.90	2478971
2014-03-12	45.67	46.16	44.75	45.44	2139138
2014-03-13	45.58	46.25	44.79	44.95	2284070
2014-03-14	44.92	45.23	44.47	44.69	1296530
2014-03-17	45.02	46.02	45.00	45.79	1360078
2014-03-18	45.74	46.34	45.47	46.29	1158805
2014-03-19	46.28	46.53	45.75	46.09	1181552
2014-03-20	46.00	48.88	45.91	48.20	3377218
2014-03-21	48.61	49.00	47.41	47.79	2850716
2014-03-24	47.97	48.53	47.49	47.62	1830109
2014-03-25	47.68	48.75	47.53	48.07	1502587
2014-03-26	48.39	49.49	47.38	47.40	3111786
2014-03-27	47.32	48.17	46.80	47.80	1580571
2014-03-28	47.97	48.96	47.85	48.10	1512706
2014-03-31	48.43	49.39	48.06	49.19	1255281
2014-04-01	49.36	49.49	47.78	48.27	2303480
2014-04-02	48.26	49.57	47.98	49.18	1611140
2014-04-03	49.16	49.20	48.44	48.98	1524969
2014-04-04	49.39	49.39	47.50	47.79	1349169
2014-04-07	47.54	47.85	45.45	45.72	2871222
2014-04-08	45.73	45.73	44.37	45.33	3982779
2014-04-09	45.42	46.67	45.41	46.58	1676627
2014-04-10	46.47	46.75	46.00	46.07	1822685
2014-04-11	45.62	45.75	44.20	44.71	2053055
2014-04-14	45.14	45.49	44.73	45.28	1031683
2014-04-15	45.29	46.84	44.72	46.78	2453421
2014-04-16	47.14	47.47	46.42	47.08	1341179
2014-04-17	46.71	47.26	46.29	46.99	1066095
2014-04-21	46.91	47.79	46.76	47.60	1127314
2014-04-22	47.61	48.07	47.13	47.55	927675
2014-04-23	47.56	47.56	46.28	46.31	1213100
2014-04-24	46.69	47.13	45.95	46.00	1087268
2014-04-25	45.93	45.95	44.81	44.84	1501293
2014-04-28	45.18	45.35	44.08	44.77	2341128
2014-04-29	45.07	45.59	44.84	45.16	1315172
2014-04-30	45.16	45.52	44.71	45.46	1340064
2014-05-01	45.46	46.24	45.15	45.85	965898
2014-05-02	45.87	45.99	45.07	45.10	1071855
2014-05-05	44.97	45.03	44.17	44.59	1347421
2014-05-06	44.58	44.70	44.03	44.32	1656344
2014-05-07	44.41	44.63	43.24	43.97	2829634
2014-05-08	42.42	42.97	37.66	39.54	18282788
2014-05-09	39.31	40.11	39.30	39.63	7887363
2014-05-12	39.85	40.51	39.82	40.34	4371583
2014-05-13	40.41	41.14	40.12	40.78	2680223
2014-05-14	40.72	40.96	40.36	40.87	1969362
2014-05-15	40.90	40.90	40.27	40.53	2051753
2014-05-16	40.58	40.96	40.26	40.62	1488542
2014-05-19	40.56	41.75	40.52	41.17	1496383
2014-05-20	41.00	41.11	40.65	40.80	1875725
2014-05-21	40.84	40.95	40.37	40.84	1879276
2014-05-22	40.85	41.04	40.76	41.02	1718678
2014-05-23	40.90	41.42	40.90	41.18	1695630
2014-05-27	41.38	41.63	41.00	41.30	2114863
2014-05-28	41.34	41.84	41.12	41.60	1523048
2014-05-29	42.00	42.42	41.79	42.19	1131504
2014-05-30	41.96	42.10	41.48	41.99	1999754
2014-06-02	41.99	42.16	41.74	41.98	1447362
2014-06-03	41.87	42.05	41.55	41.77	1752390
2014-06-04	41.55	42.76	41.49	41.93	1665431
2014-06-05	41.97	42.67	41.51	42.56	1710338
2014-06-06	42.78	43.41	42.69	43.08	1158213
2014-06-09	43.00	43.49	42.87	43.23	1091234
2014-06-10	42.97	43.38	42.92	43.20	1041344
2014-06-11	43.00	43.16	42.79	42.87	940663
2014-06-12	42.96	43.10	42.48	42.75	1763028
2014-06-13	42.91	43.49	42.76	43.42	919677
2014-06-16	43.45	44.09	43.25	44.07	1184133
2014-06-17	43.94	44.25	43.65	44.06	1102369
2014-06-18	44.08	44.38	43.67	44.28	933681
2014-06-19	44.33	44.80	43.59	43.98	1787965
2014-06-20	44.13	44.22	43.38	43.57	1752640
2014-06-23	42.78	43.12	42.28	42.83	1895929
2014-06-24	42.73	42.98	42.17	42.19	2393923
2014-06-25	42.22	42.24	41.75	41.97	4242307
2014-06-26	42.00	42.05	40.84	41.12	4219605
2014-06-27	41.01	41.15	40.47	40.51	3721862
2014-06-30	40.43	40.87	39.99	40.20	3512434
2014-07-01	40.32	40.60	40.28	40.33	2975780
2014-07-02	40.35	40.66	39.97	39.99	2725064
2014-07-03	40.18	40.60	40.12	40.55	2611930
2014-07-07	40.61	40.87	40.55	40.82	2101816
2014-07-08	40.77	40.86	40.01	40.23	2802263
2014-07-09	40.37	40.52	40.27	40.48	3104364
2014-07-10	40.03	40.88	39.92	40.81	2037776
2014-07-11	40.71	41.43	40.65	41.24	1694063
2014-07-14	41.53	42.30	41.50	42.05	1676943
2014-07-15	42.02	42.51	41.33	41.49	2254119
2014-07-16	41.61	42.00	41.52	41.78	1168160
2014-07-17	41.57	42.26	41.57	41.74	2403982
2014-07-18	41.91	42.51	41.81	42.37	1729813
2014-07-21	42.22	42.30	41.89	42.22	1328732
2014-07-22	42.38	43.28	42.38	43.06	1265355
2014-07-23	43.08	43.24	42.58	42.70	1897845
2014-07-24	42.87	43.58	42.77	43.38	1626699
2014-07-25	43.13	43.14	42.37	42.63	1754981
2014-07-28	42.59	42.67	41.92	42.37	1930913
2014-07-29	42.42	43.46	42.42	42.85	1665071
2014-07-30	42.96	43.10	42.62	42.78	1475586
2014-07-31	42.41	42.75	41.96	42.16	2654877
2014-08-01	41.97	42.69	41.72	42.21	2735621
2014-08-04	42.19	43.64	42.03	43.54	1792687
2014-08-05	43.38	43.82	43.16	43.36	1889767
2014-08-06	42.92	43.61	42.89	43.05	2964931
2014-08-07	44.43	44.90	41.22	41.62	5230430
2014-08-08	41.71	42.94	41.60	42.48	2880394
2014-08-11	42.56	43.00	41.92	42.69	2010527
2014-08-12	42.62	42.68	42.12	42.27	1177424
2014-08-13	42.41	42.57	42.13	42.45	890007
2014-08-14	42.61	43.02	42.27	42.87	770981
2014-08-15	43.08	43.10	42.44	42.87	1314156
2014-08-18	43.17	43.48	43.02	43.33	760284
2014-08-19	43.44	43.80	43.14	43.23	1138176
2014-08-20	43.21	43.38	42.80	43.32	1055969
2014-08-21	43.26	43.75	43.12	43.43	988303
2014-08-22	43.40	43.63	43.21	43.51	1085063
2014-08-25	43.85	44.28	43.40	43.90	1472542
2014-08-26	44.00	44.63	43.90	44.50	1105832
2014-08-27	44.61	45.00	44.22	44.84	1327053
2014-08-28	44.59	45.57	44.40	45.32	1848273
2014-08-29	45.43	45.99	45.25	45.67	978572
2014-09-02	45.79	46.56	45.46	45.84	1951389
2014-09-03	45.98	46.64	45.73	45.80	1321078
2014-09-04	45.40	45.56	44.44	44.60	2478788
2014-09-05	44.49	44.97	44.05	44.53	1832713
2014-09-08	44.54	45.22	44.43	44.87	1151712
2014-09-09	44.71	46.06	44.68	45.46	1909973
2014-09-10	45.55	45.70	44.58	44.64	2107262
2014-09-11	44.50	44.91	44.00	44.88	1317909
2014-09-12	44.80	45.13	44.45	44.86	1189574
2014-09-15	44.78	45.37	44.59	45.04	1726417
2014-09-16	44.90	45.22	44.68	45.03	1176275
2014-09-17	45.01	45.17	44.19	44.23	1506199
2014-09-18	44.43	44.86	44.43	44.71	963829
2014-09-19	44.81	45.00	43.38	43.57	2226043
2014-09-22	43.50	43.50	42.70	43.22	1273953
2014-09-23	43.12	43.40	42.46	42.65	1607486
2014-09-24	42.58	43.22	42.41	43.22	979827
2014-09-25	43.06	43.06	41.73	41.76	1536047
2014-09-26	41.75	42.35	41.75	42.25	965253
2014-09-29	41.00	42.19	40.80	41.90	1759633
2014-09-30	41.72	42.14	41.52	41.92	1454241
2014-10-01	41.96	42.05	41.43	41.59	1798603
2014-10-02	41.62	42.00	40.97	41.84	1383815
2014-10-03	42.05	42.32	41.87	41.96	1106127
2014-10-06	42.27	42.57	41.73	42.23	946118
2014-10-07	42.01	42.08	41.26	41.29	1894196
2014-10-08	41.25	41.99	40.96	41.95	1173023
2014-10-09	41.61	41.62	40.55	41.15	1672219
2014-10-10	41.09	41.58	40.01	40.01	2108864
2014-10-13	40.11	41.04	39.54	39.90	2491778
2014-10-14	40.00	41.88	39.87	41.32	2224589
2014-10-15	40.69	41.58	40.09	41.18	3235582
2014-10-16	40.53	41.58	40.53	41.00	1995323
2014-10-17	41.36	42.36	41.18	42.29	1729784
2014-10-20	41.69	42.00	40.63	40.70	2174286
2014-10-21	40.80	41.56	40.60	41.30	1918039
2014-10-22	41.47	41.58	39.97	40.04	2211079
2014-10-23	40.29	40.41	39.60	39.87	3965479
2014-10-24	39.95	40.91	39.88	40.69	1481147
2014-10-27	40.57	40.96	40.51	40.63	1163334
2014-10-28	40.71	41.48	40.71	41.38	1329844
2014-10-29	41.33	41.79	40.25	40.72	1392034
2014-10-30	40.67	41.58	40.55	41.40	1220932
2014-10-31	41.85	42.55	41.76	42.32	1279924
2014-11-03	42.30	42.45	41.74	41.82	1096735
2014-11-04	41.64	41.93	41.45	41.72	849448
2014-11-05	42.16	42.17	40.90	41.06	2341247
2014-11-06	42.71	44.27	42.04	42.68	5443608
2014-11-07	42.62	43.03	42.01	42.71	2446884
2014-11-10	42.69	43.76	42.60	43.53	2159321
2014-11-11	43.17	44.11	43.17	43.71	1525596
2014-11-12	43.59	44.66	43.33	44.58	1492501
2014-11-13	44.46	44.54	44.08	44.41	399443
2014-11-14	44.52	44.69	44.17	44.25	1806894
2014-11-17	44.20	45.25	44.14	44.81	2046017
2014-11-18	44.81	45.14	44.70	44.73	1605771
2014-11-19	44.68	44.94	44.23	44.77	1549785
2014-11-20	44.60	44.89	44.25	44.46	1248258
2014-11-21	44.73	45.39	44.40	44.57	1568247
2014-11-24	44.64	45.40	44.23	45.15	1285940
2014-11-25	45.32	45.54	44.91	44.92	2044013
2014-11-26	44.93	45.20	44.78	44.86	941147
2014-11-28	44.99	45.64	44.95	45.14	701871
2014-12-01	44.89	45.05	44.39	44.43	1487200
2014-12-02	44.51	44.89	44.08	44.58	1024677
2014-12-03	44.60	45.26	44.51	45.11	894921
2014-12-04	45.00	45.07	44.34	44.43	1353724
2014-12-05	44.41	44.99	44.34	44.54	2418228
2014-12-08	44.27	44.62	43.19	43.40	1491376
2014-12-09	42.95	43.53	42.79	43.48	1768368
2014-12-10	43.48	43.91	42.46	42.52	1622647
2014-12-11	42.83	43.40	42.44	42.60	1118280
2014-12-12	42.14	42.45	41.53	41.53	1591743
2014-12-15	41.67	41.98	40.97	41.64	1771130
2014-12-16	41.61	41.78	40.85	40.87	2418826
2014-12-17	40.78	41.42	40.31	41.28	2634347
2014-12-18	42.05	43.02	41.92	42.99	2694259
2014-12-19	43.17	44.54	43.09	44.29	2922952
2014-12-22	44.29	44.55	44.00	44.22	1561083
2014-12-23	44.60	45.59	44.60	44.81	2419649
2014-12-24	44.90	45.62	44.88	45.22	1039137
2014-12-26	45.24	45.60	44.94	44.97	1042800
2014-12-29	44.81	45.31	44.63	44.94	982490
2014-12-30	44.81	45.25	44.37	44.61	1045502
2014-12-31	44.64	44.84	43.66	43.68	1002576
2015-01-02	43.97	44.24	43.23	44.00	1349813
2015-01-05	43.69	43.80	42.52	43.07	1988671
2015-01-06	43.33	43.60	42.28	42.63	1662933
2015-01-07	43.13	43.25	42.61	42.78	1665021
2015-01-08	43.24	43.90	43.05	43.33	1817709
2015-01-09	43.51	43.66	42.80	43.43	937131
2015-01-12	43.39	43.49	42.57	42.63	1098777
2015-01-13	42.87	43.89	42.46	42.83	1396848
2015-01-14	42.40	42.89	41.99	42.65	1738664
2015-01-15	42.88	43.17	41.93	41.95	1040929
2015-01-16	41.91	42.96	41.83	42.93	1728044
2015-01-20	43.25	43.58	42.83	43.32	1321864
2015-01-21	42.99	43.83	42.71	43.29	1192427
2015-01-22	43.55	44.35	43.26	44.25	1307324
2015-01-23	44.00	44.39	43.27	43.35	1600959
2015-01-26	43.47	44.39	43.10	44.36	1906186
2015-01-27	43.63	46.72	43.49	45.22	4125847
2015-01-28	45.73	45.83	44.44	44.58	1703325
2015-01-29	44.75	45.12	44.03	45.00	1556700
2015-01-30	44.53	45.09	44.21	44.56	1941500
2015-02-02	44.59	45.62	44.08	45.53	1646838
2015-02-03	45.90	46.89	45.73	46.69	2109094
2015-02-04	46.42	47.03	46.06	46.98	3131534
2015-02-05	42.40	43.43	41.18	42.19	10329662
2015-02-06	41.49	42.62	41.38	41.63	4081704
2015-02-09	41.48	42.63	41.41	42.50	3102792
2015-02-10	42.70	43.73	42.27	43.63	2243710
2015-02-11	43.65	43.98	43.36	43.83	1793982
2015-02-12	44.71	46.21	44.57	46.02	3727670
2015-02-13	45.92	46.30	44.94	45.73	1896979
2015-02-17	45.25	45.42	44.57	45.08	1650478
2015-02-18	45.04	45.42	44.76	45.16	1215327
2015-02-19	44.91	45.40	44.71	45.17	1057073
2015-02-20	45.04	45.32	44.50	45.29	1120933
2015-02-23	45.32	45.32	44.07	44.63	2150353
2015-02-24	44.76	44.88	44.06	44.73	1371943
2015-02-25	44.59	44.71	43.80	43.95	1676151
2015-02-26	44.07	44.39	43.35	43.96	2070347
2015-02-27	44.00	44.89	43.88	44.52	1374299
2015-03-02	44.55	45.03	43.94	44.96	1695080
2015-03-03	44.65	44.81	43.98	44.05	894807
2015-03-04	43.77	45.00	43.42	44.64	2182663
2015-03-05	44.62	44.65	43.92	44.03	1611541
2015-03-06	43.80	44.22	42.82	42.89	1769156
2015-03-09	42.89	43.01	42.55	42.85	1443826
2015-03-10	42.85	43.08	42.08	42.18	1383644
2015-03-11	42.11	42.44	41.71	42.24	1584202
2015-03-12	42.24	42.44	41.66	42.34	1429706
2015-03-13	42.17	42.26	41.67	42.14	1214432
2015-03-16	41.96	42.51	41.90	42.19	1397012
2015-03-17	42.10	42.83	42.10	42.74	1401203
2015-03-18	42.53	43.06	42.23	42.73	2065329
2015-03-19	42.68	43.32	42.63	42.73	1470142
2015-03-20	42.90	44.05	42.81	43.95	3203534
2015-03-23	43.89	44.55	43.79	44.23	1208531
2015-03-24	44.12	44.27	43.67	43.70	1302386
2015-03-25	43.60	43.73	42.64	42.67	1259605
2015-03-26	42.27	42.78	42.16	42.62	1212825
2015-03-27	42.50	42.72	42.21	42.71	1004000
2015-03-30	42.87	43.62	42.80	43.57	1123867
2015-03-31	43.41	44.45	43.15	44.14	1817902
2015-04-01	44.16	44.22	43.44	44.01	1160747
2015-04-02	43.94	44.36	43.60	43.97	682080
2015-04-06	43.59	44.92	43.52	44.72	1010155
2015-04-07	44.93	45.71	44.60	45.40	1743207
2015-04-08	45.45	45.69	45.19	45.62	1067330
2015-04-09	45.55	45.97	45.14	45.89	1012421
2015-04-10	45.79	46.00	44.69	44.86	2159009
2015-04-13	44.84	45.03	44.05	44.14	2067600
2015-04-14	44.01	44.21	43.35	43.59	2028310
2015-04-15	43.62	43.90	43.28	43.72	1285552
2015-04-16	43.55	43.97	43.37	43.74	765830
2015-04-17	43.39	43.41	42.52	43.10	1235814
2015-04-20	43.35	43.46	42.99	43.15	1003812
2015-04-21	43.41	44.01	43.28	43.45	880669
2015-04-22	43.66	43.84	43.08	43.72	982288
2015-04-23	43.79	44.91	43.65	44.45	1081947
2015-04-24	44.56	44.65	43.75	43.98	753084
2015-04-27	44.02	44.23	43.75	43.86	803006
2015-04-28	43.80	44.35	43.65	44.22	477719
2015-04-29	44.03	44.55	43.96	44.22	731174
2015-04-30	44.09	44.57	43.65	43.99	1097480
2015-05-01	44.15	45.06	43.91	45.01	1360501
2015-05-04	44.92	45.50	44.82	45.28	1361143
2015-05-05	45.16	45.65	44.49	44.54	2127284
2015-05-06	44.75	44.94	44.33	44.94	1840246
2015-05-07	42.20	42.42	40.04	41.80	7769982
2015-05-08	41.50	41.74	40.64	40.86	2835690
2015-05-11	40.75	40.97	39.92	40.11	3775420
2015-05-12	39.98	40.20	39.52	40.01	2015079
2015-05-13	40.02	40.91	40.01	40.64	2926412
2015-05-14	40.82	40.97	40.31	40.82	1409688
2015-05-15	40.83	40.93	40.02	40.22	1413886
2015-05-18	40.12	40.55	40.03	40.46	1397506
2015-05-19	40.56	40.76	40.12	40.29	1089657
2015-05-20	40.46	40.64	39.98	40.23	1891563
2015-05-21	40.12	40.28	39.92	39.93	742243
2015-05-22	39.92	40.07	39.36	39.57	1483264
2015-05-26	39.48	39.53	38.58	38.70	2101585
2015-05-27	38.79	39.06	38.46	38.83	1616356
2015-05-28	38.84	38.90	38.40	38.73	1287734
2015-05-29	38.66	39.17	38.54	38.94	1942829
2015-06-01	38.95	39.00	38.47	38.62	1305479
2015-06-02	38.53	39.36	38.50	39.25	1208703
2015-06-03	39.45	40.21	39.19	40.00	1675454
2015-06-04	39.63	39.71	39.00	39.12	995619
2015-06-05	39.02	39.27	38.84	39.17	891807
2015-06-08	39.08	39.23	38.72	38.87	1001297
2015-06-09	38.90	39.00	38.70	38.77	877874
2015-06-10	38.95	39.52	38.86	39.04	1308573
2015-06-11	39.05	39.35	38.45	38.56	1909147
2015-06-12	38.49	38.83	38.34	38.57	1681855
2015-06-15	37.61	37.76	36.53	37.50	3755057
2015-06-16	37.53	38.31	37.52	38.25	1412298
2015-06-17	38.30	38.72	38.16	38.65	1899234
2015-06-18	38.71	39.16	38.61	39.02	956354
2015-06-19	38.96	39.03	38.33	38.36	2180642
2015-06-22	38.59	38.95	38.51	38.56	1002754
2015-06-23	38.53	38.54	37.98	38.07	3601154
2015-06-24	38.07	38.24	37.58	37.60	1613377
2015-06-25	37.67	37.85	37.44	37.52	1605722
2015-06-26	37.50	37.61	37.20	37.30	2342435
2015-06-29	37.10	37.31	36.90	36.95	1794616
2015-06-30	37.28	37.28	36.87	37.00	1754937
2015-07-01	37.26	37.27	35.92	36.20	2476074
2015-07-02	36.28	36.49	35.94	36.02	1147093
2015-07-06	35.63	35.99	35.40	35.62	1250897
2015-07-07	35.66	35.96	35.11	35.91	858062
2015-07-08	35.63	35.95	35.36	35.41	1349338
2015-07-09	36.15	36.15	35.12	35.56	1093594
2015-07-10	35.93	36.11	35.82	35.93	710504
2015-07-13	36.24	36.42	36.12	36.30	512370
2015-07-14	36.26	36.44	36.06	36.31	832982
2015-07-15	36.28	36.43	35.94	35.99	782611
2015-07-16	36.01	36.22	35.41	35.76	1949170
2015-07-17	35.68	35.68	35.19	35.62	1717997
2015-07-20	35.81	37.03	35.81	36.85	1674580
2015-07-21	36.67	36.84	36.39	36.63	1238603
2015-07-22	36.52	36.94	36.40	36.61	997164
2015-07-23	36.74	37.07	36.62	36.71	924198
2015-07-24	36.68	36.88	35.66	35.87	983418
2015-07-27	35.61	35.83	35.37	35.74	963331
2015-07-28	35.84	36.28	35.48	36.15	580362
2015-07-29	36.04	36.51	35.69	36.38	1391573
2015-07-30	36.30	36.73	36.04	36.60	651150
2015-07-31	36.73	37.53	36.69	37.11	1997980
2015-08-03	37.09	37.09	36.28	36.53	1429432
2015-08-04	36.50	36.85	35.93	35.99	1609056
2015-08-05	36.28	37.05	36.12	36.27	2148819
2015-08-06	32.30	33.03	30.24	30.43	8309662
2015-08-07	30.08	30.38	29.15	30.00	5972136
2015-08-10	30.06	30.96	30.01	30.90	3074492
2015-08-11	30.54	30.84	30.21	30.25	3629537
2015-08-12	29.99	30.54	29.72	30.52	4144383
2015-08-13	30.56	30.80	30.25	30.54	1986777
2015-08-14	30.49	30.61	30.24	30.53	853388
2015-08-17	30.31	30.69	30.18	30.63	1159829
2015-08-18	30.72	30.93	30.28	30.41	1332432
2015-08-19	30.18	30.29	29.57	29.88	1582171
2015-08-20	29.57	29.95	29.40	29.63	2308250
2015-08-21	29.65	30.89	29.25	30.18	3592627
2015-08-24	28.66	31.60	28.34	28.99	3187691
2015-08-25	29.84	29.84	27.70	27.70	3578879
2015-08-26	28.19	29.12	27.97	29.05	1867759
2015-08-27	29.38	29.81	29.07	29.75	1921456
2015-08-28	29.04	29.55	28.99	29.49	2004771
2015-08-31	29.33	29.69	29.15	29.23	1483113
2015-09-01	28.61	29.26	28.39	28.54	2266321
2015-09-02	28.82	28.93	28.23	28.73	4281781
2015-09-03	28.74	29.09	28.27	28.46	3161178
2015-09-04	28.06	28.83	28.02	28.42	1498854
2015-09-08	28.90	29.47	28.60	29.44	1808614
2015-09-09	29.76	30.24	29.26	29.32	2546049
2015-09-10	29.26	29.75	29.23	29.41	2284767
2015-09-11	29.38	29.76	29.24	29.59	1774314
2015-09-14	29.50	29.66	29.02	29.39	1770090
2015-09-15	29.56	29.93	29.38	29.80	1392556
2015-09-16	29.77	30.12	29.68	30.04	1042664
2015-09-17	30.00	30.07	29.52	29.56	1274443
2015-09-18	29.12	29.29	28.88	29.11	2736761
2015-09-21	29.30	29.33	28.51	28.81	3033615
2015-09-22	28.44	28.54	28.08	28.23	2275016
2015-09-23	28.16	28.46	27.97	28.35	1795580
2015-09-24	28.00	28.48	27.96	28.43	1711373
2015-09-25	28.74	28.99	28.20	28.84	1815889
2015-09-28	28.68	28.84	28.18	28.20	1506649
2015-09-29	28.28	29.33	28.24	29.20	2235539
2015-09-30	29.50	29.55	28.32	28.96	2222801
2015-10-01	28.98	28.98	28.00	28.12	1744692
2015-10-02	27.72	29.02	27.58	29.02	1780609
2015-10-05	29.15	29.50	29.09	29.20	2276453
2015-10-06	29.18	29.56	28.97	29.49	1614300
2015-10-07	29.71	30.27	29.67	29.93	2874305
2015-10-08	29.78	29.97	29.31	29.76	1219549
2015-10-09	29.83	29.87	29.08	29.47	2039121
2015-10-12	29.44	29.49	28.53	28.58	1687465
2015-10-13	28.45	28.88	28.28	28.37	1997940
2015-10-14	28.45	28.62	28.28	28.42	1611599
2015-10-15	28.58	28.73	28.31	28.62	1610673
2015-10-16	28.67	28.78	28.15	28.58	1761892
2015-10-19	28.48	29.13	28.40	28.86	3110704
2015-10-20	28.76	29.21	28.63	28.96	2178743
2015-10-21	29.04	29.18	27.87	28.00	4136769
2015-10-22	28.19	28.60	28.02	28.15	2573878
2015-10-23	28.39	28.48	27.98	28.28	2680977
2015-10-26	28.31	28.62	28.03	28.14	1344149
2015-10-27	27.97	28.24	27.74	27.79	1407170
2015-10-28	27.77	28.82	27.57	28.69	2055641
2015-10-29	28.52	28.66	28.02	28.08	1168003
2015-10-30	28.14	28.38	27.92	28.11	2109531
2015-11-02	28.14	29.13	27.96	29.10	2734058
2015-11-03	29.06	29.45	28.91	29.42	1818921
2015-11-04	29.44	29.87	29.13	29.79	3343987
2015-11-05	27.40	27.70	24.00	25.58	11309053
2015-11-06	25.11	29.27	25.11	28.83	7805079
2015-11-09	28.02	28.38	27.52	27.67	3594566
2015-11-10	27.56	27.80	27.42	27.66	1930911
2015-11-11	27.68	27.69	26.97	27.00	1665200
2015-11-12	26.76	27.16	26.31	26.58	1970552
2015-11-13	26.51	26.51	25.74	26.12	2966278
2015-11-16	26.08	26.64	25.84	26.37	1896653
2015-11-17	26.35	26.96	26.24	26.53	1717524
2015-11-18	26.71	28.35	26.69	28.19	3317689
2015-11-19	28.21	28.93	28.03	28.42	2281662
2015-11-20	28.54	28.78	28.22	28.45	2772506
2015-11-23	28.47	29.72	28.47	29.65	2926672
2015-11-24	29.36	29.98	28.79	29.88	2709354
2015-11-25	29.76	30.20	29.63	29.89	1394110
2015-11-27	29.81	29.95	29.51	29.80	903548
2015-11-30	29.74	29.95	29.17	29.91	2153986
2015-12-01	29.95	30.67	29.77	30.63	2451780
2015-12-02	30.50	30.60	29.77	30.03	1957323
2015-12-03	30.19	30.61	29.32	29.44	1265610
2015-12-04	29.44	29.91	29.32	29.69	1113659
2015-12-07	29.48	29.58	28.57	28.77	1759625
2015-12-08	28.43	28.79	28.04	28.14	2439899
2015-12-09	28.08	28.71	27.91	28.15	1590512
2015-12-10	28.15	29.12	28.01	28.64	1523236
2015-12-11	27.89	27.89	26.85	27.07	3548457
2015-12-14	27.05	27.25	26.70	26.88	1896930
2015-12-15	27.14	27.34	26.80	26.93	2064863
2015-12-16	27.21	27.65	26.99	27.56	1970892
2015-12-17	27.66	28.00	26.53	26.82	1907988
2015-12-18	26.72	26.83	26.11	26.19	3110152
2015-12-21	26.48	26.61	26.04	26.31	2133059
2015-12-22	26.37	27.05	26.14	26.94	2467236
2015-12-23	27.02	27.25	26.63	27.20	1668114
2015-12-24	27.10	27.45	26.99	27.22	495169
2015-12-28	27.03	27.20	26.67	26.81	740457
2015-12-29	27.18	27.37	26.91	27.07	847558
2015-12-30	27.01	27.34	26.76	26.82	657112
2015-12-31	26.67	26.82	26.40	26.42	945031
2016-01-04	25.98	26.30	25.62	26.25	2010365
2016-01-05	26.25	26.35	25.31	25.52	2756726
2016-01-06	24.80	25.20	24.37	24.48	2333823
2016-01-07	24.05	24.40	23.52	23.66	2680943
2016-01-08	24.01	24.05	23.41	23.47	2284464
2016-01-11	23.57	23.73	22.55	22.89	2692888
2016-01-12	23.19	23.41	22.71	23.05	1845530
2016-01-13	23.18	23.30	22.53	22.69	2561605
2016-01-14	22.83	23.48	22.35	23.15	2690396
2016-01-15	22.21	23.07	22.13	22.96	2650004
2016-01-19	23.29	23.50	22.38	22.69	2400157
2016-01-20	22.20	23.59	21.98	23.28	3647367
2016-01-21	23.36	24.02	23.10	23.40	2374319
2016-01-22	23.80	24.17	23.11	23.37	2103765
2016-01-25	23.31	23.45	22.70	22.76	1451549
2016-01-26	22.81	23.05	22.65	22.94	1452596
2016-01-27	22.85	23.49	22.79	22.96	1101137
2016-01-28	23.17	23.48	22.82	23.15	1379271
2016-01-29	23.25	24.37	23.18	24.34	2488352
2016-02-01	24.03	24.48	23.75	24.33	1738514
2016-02-02	24.03	24.15	23.26	23.27	2817688
2016-02-03	23.43	23.88	22.98	23.69	3854486
2016-02-04	24.15	26.76	24.02	25.58	4978337
2016-02-05	25.26	25.60	23.26	23.54	4914098
2016-02-08	23.14	23.44	22.15	23.12	3220299
2016-02-09	22.84	23.55	22.35	22.60	3072492
2016-02-10	22.69	23.59	22.55	23.24	2210515
2016-02-11	22.89	23.24	22.10	22.62	2061010
2016-02-12	22.98	23.44	22.52	23.07	1762128
2016-02-16	23.45	23.97	22.98	23.64	2125934
2016-02-17	23.82	24.85	23.74	24.75	2035169
2016-02-18	24.77	25.14	23.80	25.06	1916393
2016-02-19	24.99	25.16	24.59	25.08	1996645
2016-02-22	25.34	25.61	24.70	25.06	2250617
2016-02-23	24.99	24.99	24.46	24.53	1386265
2016-02-24	24.29	24.76	23.74	24.69	1168153
2016-02-25	24.76	25.16	24.42	25.13	1044559
2016-02-26	25.28	25.41	24.92	25.11	1501832
2016-02-29	25.13	25.57	24.91	24.95	1609304
2016-03-01	25.24	25.54	24.87	25.47	1302447
2016-03-02	25.40	25.68	25.10	25.53	1447403
2016-03-03	25.59	26.49	25.42	26.43	1806249
2016-03-04	26.47	27.07	26.36	26.80	1723505
2016-03-07	26.65	27.67	26.55	27.48	1825180
2016-03-08	27.23	27.27	26.39	26.81	2447687
2016-03-09	26.96	27.03	26.40	26.57	2476749
2016-03-10	26.80	26.98	25.55	26.11	2343936
2016-03-11	26.45	26.85	25.99	26.73	1244616
2016-03-14	26.72	26.89	26.08	26.18	1616087
2016-03-15	25.96	26.00	25.61	25.88	1205868
2016-03-16	25.89	26.29	25.75	26.16	1164871
2016-03-17	26.29	26.66	25.84	26.45	2032253
2016-03-18	26.57	26.82	26.36	26.76	2554052
2016-03-21	26.59	26.88	26.43	26.74	1087729
2016-03-22	26.56	26.96	26.45	26.73	965593
2016-03-23	26.88	26.88	25.87	25.89	1021106
2016-03-24	25.66	25.87	25.26	25.85	1167298
2016-03-28	25.98	26.35	25.80	26.19	1132794
2016-03-29	26.05	26.62	25.75	26.49	1112622
2016-03-30	26.63	26.75	25.90	26.11	1458766
2016-03-31	26.14	26.25	25.91	26.24	1701319
2016-04-01	25.82	25.90	25.15	25.65	2185784
2016-04-04	25.65	25.70	25.26	25.34	1077333
2016-04-05	25.11	25.30	25.02	25.16	1244061
2016-04-06	25.11	25.75	25.03	25.61	1574469
2016-04-07	25.43	25.51	24.98	25.18	1310137
2016-04-08	25.44	25.72	24.81	24.94	1231096
2016-04-11	25.03	25.24	24.72	24.72	1246492
2016-04-12	24.79	24.88	24.40	24.49	1710146
2016-04-13	24.65	25.39	24.60	25.28	1552177
2016-04-14	25.27	25.52	25.17	25.19	1415926
2016-04-15	25.21	25.33	24.64	24.69	1539637
2016-04-18	24.51	25.06	24.36	24.79	1320763
2016-04-19	24.83	25.20	24.79	25.12	1939160
2016-04-20	25.18	25.69	25.18	25.50	1481333
2016-04-21	25.51	26.20	25.51	25.80	2277850
2016-04-22	25.75	26.72	25.75	26.61	3061029
2016-04-25	26.55	26.70	26.17	26.32	1733766
2016-04-26	26.39	26.50	25.91	26.04	1335166
2016-04-27	26.03	26.35	26.02	26.20	1075716
2016-04-28	26.10	26.25	25.83	25.90	1017512
2016-04-29	25.83	25.83	24.84	25.30	2230677
2016-05-02	25.29	25.39	24.73	25.33	1651667
2016-05-03	25.09	25.24	24.84	25.04	2146498
2016-05-04	24.90	24.90	24.21	24.40	2352221
2016-05-05	26.00	26.71	25.12	26.27	4917871
2016-05-06	26.13	29.73	26.08	28.14	10214458
2016-05-09	28.10	28.21	27.19	27.20	4001977
2016-05-10	27.30	27.77	27.14	27.75	2645257
2016-05-11	27.71	27.88	27.50	27.53	2187451
2016-05-12	27.81	27.92	26.75	27.31	2313792
2016-05-13	26.87	27.41	26.23	26.41	2879957
2016-05-16	26.53	26.76	26.16	26.54	3320236
2016-05-17	26.52	26.73	25.98	26.15	3305037
2016-05-18	26.12	26.40	25.81	26.00	3030798
2016-05-19	25.85	26.14	25.59	25.85	2136078
2016-05-20	25.99	26.49	25.87	26.44	2078421
2016-05-23	26.39	26.96	26.39	26.62	2174308
2016-05-24	26.70	26.80	26.23	26.55	2342461
2016-05-25	26.70	27.70	26.70	27.57	2710556
2016-05-26	27.63	27.89	27.28	27.71	2454067
2016-05-27	27.77	28.11	27.69	27.94	2097743
2016-05-31	27.97	28.62	27.97	28.34	8792746
2016-06-01	28.23	28.67	28.06	28.58	2634592
2016-06-02	28.41	29.00	28.32	28.96	2135009
2016-06-03	28.91	28.91	28.09	28.31	1933795
2016-06-06	28.23	28.70	28.16	28.65	1378236
2016-06-07	28.72	28.89	28.44	28.74	1318884
2016-06-08	28.81	29.14	28.70	29.05	1401896
2016-06-09	28.89	28.89	28.59	28.64	948383
2016-06-10	28.22	28.32	27.76	27.85	1470320
2016-06-13	27.70	27.93	27.45	27.50	919903
2016-06-14	27.40	27.61	26.88	27.30	1278465
2016-06-15	27.31	27.43	27.02	27.06	1599410
2016-06-16	26.92	27.26	26.49	27.23	1665322
2016-06-17	27.23	27.73	27.13	27.67	2591980
2016-06-20	28.20	28.73	28.08	28.19	1912251
2016-06-21	28.22	28.32	27.92	28.20	1223492
2016-06-22	28.26	28.43	27.82	27.85	1115307
2016-06-23	28.22	28.72	28.12	28.56	1376618
2016-06-24	27.31	27.35	26.05	26.08	3543427
2016-06-27	25.65	25.73	24.27	24.44	3246444
2016-06-28	25.01	25.23	24.48	24.87	1633411
2016-06-29	24.96	25.07	24.33	24.94	2444440
2016-06-30	25.04	25.10	24.57	25.07	2064198
2016-07-01	25.22	25.52	25.13	25.25	1749894
2016-07-05	25.13	25.19	24.51	24.78	1813080
2016-07-06	24.65	25.19	24.55	25.12	1846400
2016-07-07	25.21	25.56	24.94	25.23	1522949
2016-07-08	25.67	26.09	25.46	25.94	1122928
2016-07-11	25.94	26.19	25.73	26.04	1164113
2016-07-12	26.36	27.18	26.21	27.12	1581057
2016-07-13	27.24	27.48	26.89	27.09	1315466
2016-07-14	27.46	27.73	27.26	27.31	1488974
2016-07-15	27.05	27.45	26.58	27.18	1765598
2016-07-18	27.16	27.52	27.13	27.35	887217
2016-07-19	27.20	27.47	27.11	27.23	829444
2016-07-20	27.35	28.40	27.24	28.30	1798842
2016-07-21	28.25	28.64	27.97	28.03	2004377
2016-07-22	27.98	28.42	27.79	28.21	1138178
2016-07-25	28.14	28.42	28.05	28.31	963545
2016-07-26	28.31	28.64	28.30	28.55	794125
2016-07-27	28.63	28.67	28.38	28.50	1177074
2016-07-28	28.49	28.75	28.30	28.69	868233
2016-07-29	28.65	28.65	27.97	28.38	2229543
2016-08-01	28.40	28.45	28.08	28.39	2607180
2016-08-02	29.00	29.83	28.82	29.42	5288857
2016-08-03	29.36	30.71	29.36	30.65	4529959
2016-08-04	30.86	31.37	30.68	31.26	3013879
2016-08-05	31.44	31.94	31.29	31.55	3262562
2016-08-08	31.62	31.90	31.45	31.90	1000001
2016-08-09	31.99	31.99	31.54	31.62	1615144
2016-08-10	31.76	31.90	31.23	31.27	2301614
2016-08-11	31.33	31.82	31.27	31.54	2023572
2016-08-12	31.50	31.52	31.11	31.36	1042677
2016-08-15	31.40	31.98	31.40	31.80	1027186
2016-08-16	31.60	31.74	31.37	31.43	1200770
2016-08-17	31.24	31.45	31.09	31.35	1127355
2016-08-18	31.32	31.67	31.32	31.54	1093956
2016-08-19	31.40	31.80	31.31	31.67	865168
2016-08-22	31.42	31.70	30.98	31.68	1449721
2016-08-23	31.97	32.13	31.72	31.98	1466797
2016-08-24	31.88	32.24	31.49	31.56	1492879
2016-08-25	31.50	32.12	31.34	31.75	1474152
2016-08-26	31.82	32.41	31.82	32.29	2121347
2016-08-29	32.30	32.63	32.25	32.62	1868909
2016-08-30	32.77	33.09	32.26	32.59	1426324
2016-08-31	32.47	32.58	31.71	31.73	1859104
2016-09-01	31.76	31.94	31.24	31.47	1789211
2016-09-02	31.68	32.04	31.55	31.75	1314577
2016-09-06	31.69	31.87	30.96	31.23	1857938
2016-09-07	31.22	31.50	31.02	31.22	1647346
2016-09-08	31.13	31.44	31.00	31.11	1441599
2016-09-09	30.81	31.10	29.79	29.79	2078918
2016-09-12	29.47	30.43	29.40	30.37	1756593
2016-09-13	30.21	30.35	29.31	29.46	1559256
2016-09-14	29.64	29.78	29.21	29.57	1435175
2016-09-15	29.56	30.27	29.35	30.03	1322862
2016-09-16	29.82	29.89	29.37	29.63	2333546
2016-09-19	29.90	30.33	29.90	30.07	1120073
2016-09-20	30.30	30.46	29.87	29.88	920380
2016-09-21	30.16	30.41	29.97	30.34	1174526
2016-09-22	30.80	30.80	30.51	30.56	659163
2016-09-23	30.42	31.13	30.41	30.72	1302510
2016-09-26	30.50	30.75	30.39	30.48	856626
2016-09-27	30.15	30.73	30.15	30.40	921033
2016-09-28	30.47	30.99	30.12	30.96	1313099
2016-09-29	30.96	31.06	30.07	30.11	1461525
2016-09-30	30.24	31.13	30.22	31.00	1864029
2016-10-03	30.08	30.28	28.90	29.44	3640612
2016-10-04	29.35	29.84	29.19	29.55	1671080
2016-10-05	29.86	30.50	29.68	30.16	1787480
2016-10-06	29.77	30.55	29.69	30.36	1326483
2016-10-07	30.36	30.54	30.18	30.29	1301650
2016-10-10	30.50	30.77	30.50	30.63	930205
2016-10-11	30.39	30.49	29.63	29.79	1686755
2016-10-12	29.68	30.05	29.46	30.00	1026129
2016-10-13	29.33	29.66	29.04	29.31	945705
2016-10-14	29.62	30.04	29.25	29.52	1590704
2016-10-17	29.52	29.67	29.21	29.29	1025962
2016-10-18	29.71	29.75	29.25	29.50	1276680
2016-10-19	29.63	30.20	29.55	30.09	991100
2016-10-20	29.94	30.19	29.57	29.69	1198668
2016-10-21	29.38	29.56	29.24	29.34	1506705
2016-10-24	29.67	29.92	29.45	29.83	848673
2016-10-25	29.75	29.94	29.37	29.80	1417093
2016-10-26	29.64	30.23	29.54	30.09	2572430
2016-10-27	27.70	28.07	27.11	27.66	6605099
2016-10-28	27.45	27.50	26.85	26.95	3510381
2016-10-31	26.95	27.08	26.64	26.96	2296273
2016-11-01	27.12	27.18	26.57	27.10	2802425
2016-11-02	26.98	27.37	26.66	26.73	2563700
2016-11-03	26.78	26.96	26.49	26.53	2410540
2016-11-04	26.55	26.87	26.40	26.42	2671097
2016-11-07	26.85	27.16	26.85	27.11	1521735
2016-11-08	27.03	27.57	26.93	27.50	1325648
2016-11-09	26.98	28.08	26.96	28.02	2618273
2016-11-10	28.28	28.60	27.86	28.42	2192991
2016-11-11	28.26	28.65	28.11	28.61	1352999
2016-11-14	28.94	29.33	28.74	29.04	1354500
2016-11-15	28.97	29.09	28.73	29.04	1576661
2016-11-16	28.97	29.00	28.30	28.39	1679075
2016-11-17	28.44	28.71	27.86	28.02	4007640
2016-11-18	27.31	27.43	26.78	27.07	3221728
2016-11-21	27.45	27.45	27.07	27.45	2379669
2016-11-22	27.54	27.56	27.04	27.42	1346110
2016-11-23	27.29	27.47	27.10	27.35	1192981
2016-11-25	27.39	27.45	27.14	27.35	376659
2016-11-28	27.23	27.63	27.23	27.54	2057656
2016-11-29	27.48	27.52	27.11	27.20	1503081
2016-11-30	27.42	27.49	26.85	26.85	1559353
2016-12-01	26.91	26.91	26.37	26.42	2192188
2016-12-02	26.32	26.77	26.27	26.45	2063759
2016-12-05	26.66	27.33	26.50	27.23	2141131
2016-12-06	27.20	27.56	26.87	27.41	2169345
2016-12-07	27.39	27.94	27.04	27.89	2003899
2016-12-08	27.89	29.07	27.72	28.75	2301422
2016-12-09	28.73	28.80	28.34	28.60	1452035
2016-12-12	28.49	28.65	28.09	28.29	1296527
2016-12-13	28.32	28.68	28.18	28.62	1157452
2016-12-14	28.51	29.00	28.34	28.54	3544845
2016-12-15	28.51	28.72	28.14	28.15	1100527
2016-12-16	28.15	28.54	28.10	28.23	2329696
2016-12-19	28.30	28.40	28.01	28.04	1005314
2016-12-20	28.14	28.26	27.46	27.57	1295122
2016-12-21	27.60	27.66	27.16	27.32	1395189
2016-12-22	27.32	27.38	26.64	26.70	1315665
2016-12-23	26.55	26.97	26.55	26.97	574939
2016-12-27	27.02	27.38	27.02	27.33	542220
2016-12-28	27.40	27.50	26.99	27.09	809876
2016-12-29	27.06	27.26	26.92	27.25	849590
2016-12-30	27.30	27.30	27.08	27.17	1215353
2017-01-03	27.33	27.91	27.14	27.58	1507592
2017-01-04	27.67	28.66	27.62	28.64	1645616
2017-01-05	28.42	28.78	28.16	28.34	1447976
2017-01-06	28.48	28.76	28.29	28.75	1002555
2017-01-09	28.90	28.90	28.44	28.53	1238788
2017-01-10	28.53	28.60	28.17	28.31	938144
2017-01-11	27.95	28.48	27.81	28.47	1303025
2017-01-12	28.33	28.48	27.90	28.45	1199743
2017-01-13	28.45	28.66	28.44	28.51	628153
2017-01-17	28.52	28.64	28.10	28.20	826193
2017-01-18	28.15	28.83	28.02	28.72	1942135
2017-01-19	28.76	28.86	28.30	28.42	1286588
2017-01-20	28.52	28.62	28.35	28.47	1199570
2017-01-23	28.41	28.53	28.11	28.40	1174046
2017-01-24	28.54	28.91	28.42	28.64	995946
2017-01-25	28.87	29.18	28.57	29.16	1258424
2017-01-26	28.99	29.25	28.90	28.92	955892
2017-01-27	28.90	29.12	28.74	29.12	1132868
2017-01-30	28.95	29.07	28.59	29.03	1429104
2017-01-31	28.92	29.46	28.88	29.36	1829203
2017-02-01	29.57	29.71	29.09	29.53	1189088
2017-02-02	29.41	29.83	29.20	29.77	1422165
2017-02-03	30.00	30.26	29.88	30.20	1382505
2017-02-06	29.87	30.17	29.76	29.92	880769
2017-02-07	29.91	30.01	29.68	29.94	839750
2017-02-08	30.00	30.43	29.73	30.17	2178103
2017-02-09	30.16	33.32	30.13	32.74	5322269
2017-02-10	32.33	32.54	31.48	31.68	4870937
2017-02-13	31.80	32.03	31.61	31.87	1651134
2017-02-14	31.58	31.71	31.24	31.56	1679461
2017-02-15	31.51	31.66	31.28	31.59	1281637
2017-02-16	31.62	32.08	31.00	31.07	2171097
2017-02-17	30.95	31.21	30.70	31.07	2123980
2017-02-21	31.00	31.81	30.90	31.73	2850316
2017-02-22	31.71	31.73	31.34	31.40	1786041
2017-02-23	31.91	31.91	31.18	31.36	1108254
2017-02-24	31.11	31.34	30.93	31.28	865956
2017-02-27	31.20	31.45	31.13	31.36	1270939
2017-02-28	31.27	31.41	30.84	31.10	1589661
2017-03-01	31.47	31.68	31.32	31.43	1681177
2017-03-02	31.27	31.46	31.03	31.09	1869719
2017-03-03	31.14	31.64	30.97	31.46	1561609
2017-03-06	31.19	31.40	31.02	31.26	1298803
2017-03-07	31.12	31.41	31.04	31.09	1371753
2017-03-08	31.13	31.23	30.97	31.00	1149910
2017-03-09	31.15	31.15	30.92	31.11	1016592
2017-03-10	31.44	31.57	31.12	31.38	1196283
2017-03-13	31.35	31.46	30.94	30.99	1714720
2017-03-14	30.95	31.15	30.58	30.97	2898593
2017-03-15	31.11	31.20	30.76	31.07	1965996
2017-03-16	31.27	31.51	31.07	31.20	1354605
2017-03-17	31.37	31.40	30.76	30.76	1070212
2017-03-20	30.80	30.99	30.62	30.94	1220793
2017-03-21	31.16	31.36	30.23	30.27	1480711
2017-03-22	30.25	30.38	30.02	30.38	901415
2017-03-23	30.36	30.58	30.24	30.44	770663
2017-03-24	30.58	30.63	30.28	30.30	2502689
2017-03-27	29.99	30.53	29.73	30.41	879726
2017-03-28	30.41	30.91	30.25	30.80	1015300
2017-03-29	30.67	31.03	30.53	31.02	970091
2017-03-30	31.02	31.27	31.00	31.27	903717
2017-03-31	31.27	31.56	31.12	31.12	1221187
2017-04-03	31.09	31.38	30.35	30.46	1055809
2017-04-04	30.41	30.63	30.29	30.38	640931
2017-04-05	30.53	30.76	30.04	30.08	866603
2017-04-06	30.10	30.30	29.90	30.24	1189521
2017-04-07	30.16	30.37	30.07	30.29	1302100
2017-04-10	30.29	30.51	30.20	30.41	944427
2017-04-11	30.25	30.51	30.04	30.44	801680
2017-04-12	30.46	30.46	30.19	30.31	911842
2017-04-13	30.28	30.60	30.16	30.44	998967
2017-04-17	30.60	31.14	30.53	31.04	1340942
2017-04-18	30.82	31.21	30.76	30.97	1285530
2017-04-19	31.15	31.48	31.10	31.32	1212633
2017-04-20	31.45	32.13	31.23	31.94	2314001
2017-04-21	31.88	31.96	31.04	31.06	1605340
2017-04-24	31.61	31.65	31.24	31.41	1470655
2017-04-25	31.58	31.61	31.19	31.57	1938484
2017-04-26	31.44	32.20	31.44	32.00	2348113
2017-04-27	29.36	30.88	28.68	29.37	6400722
2017-04-28	29.41	29.48	28.82	29.18	2865684
2017-05-01	29.21	29.34	28.93	29.04	2291536
2017-05-02	29.01	29.24	28.95	29.12	2056322
2017-05-03	28.99	29.35	28.95	29.11	1462266
2017-05-04	29.25	29.25	28.80	29.05	1312163
2017-05-05	29.14	29.42	28.79	29.40	1578536
2017-05-08	29.35	29.47	29.00	29.16	1107445
2017-05-09	29.16	29.37	28.81	29.10	1209700
2017-05-10	29.07	29.12	28.84	29.00	955568
2017-05-11	28.92	28.92	28.44	28.57	1328202
2017-05-12	28.57	28.94	28.46	28.87	1160373
2017-05-15	28.96	29.51	28.96	29.27	1469672
2017-05-16	29.29	29.33	29.07	29.26	1086128
2017-05-17	28.93	29.07	28.20	28.21	1675334
2017-05-18	28.23	28.35	27.97	28.04	1255655
2017-05-19	28.21	28.84	28.16	28.56	1286137
2017-05-22	28.59	28.99	28.55	28.95	1149002
2017-05-23	29.02	29.12	28.63	28.77	1040896
2017-05-24	28.39	28.79	27.95	28.38	1983737
2017-05-25	28.55	29.02	28.50	28.85	1027850
2017-05-26	28.78	28.86	28.57	28.60	877203
2017-05-30	28.48	28.66	28.06	28.15	956661
2017-05-31	28.17	28.19	27.19	27.26	2452695
2017-06-01	27.36	27.89	27.26	27.69	2404970
2017-06-02	27.66	27.78	27.33	27.40	1833027
2017-06-05	27.36	27.67	27.21	27.32	1393405
2017-06-06	27.18	27.95	27.05	27.74	1322252
2017-06-07	27.77	27.94	27.55	27.76	960647
2017-06-08	27.84	27.91	27.56	27.80	916854
2017-06-09	27.79	28.22	27.77	27.93	1505107
2017-06-12	27.62	28.39	27.60	28.04	2351917
2017-06-13	28.22	28.71	28.18	28.41	1599874
2017-06-14	28.43	28.75	28.25	28.45	1451847
2017-06-15	28.12	28.69	28.05	28.38	2109626
2017-06-16	28.31	28.44	27.72	28.30	23434816
2017-06-19	28.59	28.80	28.34	28.66	2164568
2017-06-20	28.54	28.70	28.43	28.45	1902230
2017-06-21	28.64	29.02	28.34	29.00	1789913
2017-06-22	28.99	29.37	28.76	29.20	1838107
2017-06-23	29.30	30.10	29.19	29.76	7058366
2017-06-26	29.86	30.16	29.55	29.70	2253672
2017-06-27	29.70	29.95	29.50	29.60	1615242
2017-06-28	29.81	30.22	29.76	30.04	1907531
2017-06-29	30.09	30.15	29.39	29.86	1742323
2017-06-30	29.95	30.11	29.48	29.49	1992227
2017-07-03	29.56	29.93	29.33	29.61	761200
2017-07-05	29.59	29.63	29.10	29.28	1161917
2017-07-06	29.14	29.23	28.33	28.43	1475633
2017-07-07	28.50	28.68	28.36	28.38	1671426
2017-07-10	28.40	28.72	28.33	28.59	1380338
2017-07-11	28.62	28.79	28.39	28.74	1531473
2017-07-12	28.90	29.10	28.83	28.90	1985772
2017-07-13	29.04	29.46	28.84	29.27	1338971
2017-07-14	29.39	29.66	29.20	29.55	1424461
2017-07-17	29.56	29.85	29.43	29.47	1277041
2017-07-18	29.45	29.53	29.21	29.39	789264
2017-07-19	29.33	29.42	29.07	29.40	1474249
2017-07-20	29.49	29.56	29.29	29.50	1899045
2017-07-21	29.45	29.63	28.95	29.12	1976385
2017-07-24	29.14	29.35	28.84	29.25	1323660
2017-07-25	29.31	29.78	29.26	29.70	1815949
2017-07-26	29.89	29.92	29.30	29.38	1945509
2017-07-27	30.37	32.80	29.70	31.88	6826365
2017-07-28	31.75	31.89	31.11	31.50	3109890
2017-07-31	31.61	32.05	31.25	31.82	2706421
2017-08-01	31.82	32.95	31.72	32.47	2799284
2017-08-02	32.49	32.93	32.16	32.35	3047342
2017-08-03	32.18	32.40	31.86	32.22	2046717
2017-08-04	32.37	32.45	31.75	31.91	1256796
2017-08-07	31.91	32.17	31.71	31.86	1228562
2017-08-08	31.79	32.12	31.45	31.65	2327974
2017-08-09	31.46	31.79	31.24	31.54	960794
2017-08-10	31.38	31.49	30.85	30.85	961592
2017-08-11	30.77	30.94	30.66	30.83	1183384
2017-08-14	31.00	31.28	30.92	31.09	1546433
2017-08-15	31.08	31.25	30.95	31.00	1502646
2017-08-16	31.04	31.15	30.87	30.93	557244
2017-08-17	30.70	31.11	30.27	30.28	968299
2017-08-18	30.22	30.35	29.92	30.08	1662584
2017-08-21	30.02	30.29	29.90	30.14	1447518
2017-08-22	30.21	30.47	30.09	30.42	932893
2017-08-23	30.24	30.73	30.11	30.51	744240
2017-08-24	30.62	30.95	30.58	30.80	854224
2017-08-25	30.77	31.13	30.63	30.84	1037050
2017-08-28	30.90	31.04	30.78	31.04	1185105
2017-08-29	30.75	31.04	30.71	30.98	1626689
2017-08-30	30.95	31.27	30.81	31.22	695054
2017-08-31	31.31	31.97	31.26	31.92	1360404
2017-09-01	31.96	32.26	31.78	32.19	1121019
2017-09-05	32.10	32.13	31.42	31.71	2043340
2017-09-06	31.79	31.91	30.98	31.05	1688322
2017-09-07	31.16	31.65	30.64	30.66	1471378
2017-09-08	30.69	30.93	30.37	30.74	2451225
2017-09-11	30.98	31.84	30.90	31.79	2518063
2017-09-12	31.76	31.97	31.48	31.94	1102472
2017-09-13	31.88	31.98	31.52	31.61	776796
2017-09-14	31.47	32.23	31.19	32.06	1680513
2017-09-15	31.87	32.67	31.82	32.63	2649000
2017-09-18	32.69	33.16	32.67	33.05	1364249
2017-09-19	33.11	33.36	32.79	32.98	1346368
2017-09-20	32.98	33.26	32.75	33.20	1462725
2017-09-21	33.19	33.35	32.81	32.88	870179
2017-09-22	32.82	33.03	32.67	32.97	750482
2017-09-25	32.90	33.00	32.64	32.85	871569
2017-09-26	32.88	33.67	32.86	33.22	1986765
2017-09-27	33.37	33.69	33.20	33.60	1316638
2017-09-28	33.59	33.89	33.42	33.76	1467715
2017-09-29	33.78	33.89	33.48	33.79	1024887
2017-10-02	33.80	33.99	33.77	33.95	1051273
2017-10-03	33.96	34.24	33.77	34.10	1324468
2017-10-04	34.11	34.30	33.70	33.72	1417668
2017-10-05	33.76	33.86	33.40	33.67	914892
2017-10-06	33.59	33.74	33.12	33.42	1550045
2017-10-09	33.42	33.50	33.05	33.16	9530767
2017-10-10	33.28	33.43	32.92	33.07	889438
2017-10-11	33.10	33.21	32.59	32.69	1294448
2017-10-12	32.62	32.69	32.48	32.63	988488
2017-10-13	32.79	33.36	32.79	33.21	826200
2017-10-16	33.29	33.40	32.77	32.97	879798
2017-10-17	32.93	32.95	32.04	32.11	1170022
2017-10-18	32.16	32.31	31.77	32.22	1382781
2017-10-19	32.00	32.32	31.92	32.31	550367
2017-10-20	32.44	32.58	32.17	32.54	563509
2017-10-23	32.48	32.62	32.13	32.20	795724
2017-10-24	32.28	32.65	32.14	32.56	712802
2017-10-25	32.52	32.79	32.24	32.59	1115330
2017-10-26	32.72	32.75	32.42	32.57	971020
2017-10-27	32.67	33.52	32.60	33.51	1796415
2017-10-30	33.28	33.95	33.09	33.87	2471579
2017-10-31	33.87	33.90	33.10	33.45	1563566
2017-11-01	33.59	33.60	32.84	33.29	2116689
2017-11-02	34.77	38.08	34.74	37.06	5398073
2017-11-03	37.15	37.29	35.87	36.09	2264834
2017-11-06	36.08	36.18	35.43	35.53	2100463
2017-11-07	35.35	35.51	34.51	34.62	1690904
2017-11-08	34.50	35.80	34.37	35.64	1685302
2017-11-09	34.88	35.98	34.81	35.26	1444441
2017-11-10	35.09	35.65	35.01	35.35	803682
2017-11-13	36.15	36.30	35.65	35.83	1071659
2017-11-14	35.81	35.91	35.58	35.77	1149217
2017-11-15	35.51	35.78	35.31	35.42	902348
2017-11-16	35.53	36.00	35.43	35.85	980947
2017-11-17	35.85	36.06	35.62	35.83	627179
2017-11-20	35.85	36.21	35.77	36.15	714808
2017-11-21	36.28	36.49	35.96	36.39	613899
2017-11-22	36.43	36.62	36.25	36.41	564979
2017-11-24	36.74	36.85	36.34	36.76	268863
2017-11-27	36.73	36.88	36.38	36.61	561224
2017-11-28	36.61	37.02	36.59	36.96	627394
2017-11-29	37.00	37.69	36.91	37.66	1285593
2017-11-30	37.76	38.18	37.65	38.01	2259943
2017-12-01	37.85	38.20	37.01	37.73	1555170
2017-12-04	37.75	38.28	37.65	37.98	1705715
2017-12-05	38.28	38.69	37.72	38.52	2060823
2017-12-06	38.40	38.57	37.28	37.38	1262468
2017-12-07	37.39	37.70	37.19	37.53	1222073
2017-12-08	37.77	38.19	37.31	38.15	1348907
2017-12-11	37.71	38.43	37.71	38.40	998582
2017-12-12	38.40	38.66	38.05	38.54	1032399
2017-12-13	38.47	39.13	38.08	38.91	2479541
2017-12-14	38.84	39.33	38.59	38.71	2081139
2017-12-15	38.79	38.79	38.24	38.57	4022069
2017-12-18	38.87	39.34	38.77	39.20	1126899
2017-12-19	39.16	39.16	38.72	38.97	753988
2017-12-20	39.07	39.15	38.59	38.89	712597
2017-12-21	39.00	39.03	38.58	38.66	837880
2017-12-22	38.60	38.60	38.40	38.53	587914
2017-12-26	38.40	38.75	38.32	38.68	415709
2017-12-27	38.68	38.96	38.65	38.79	448777
2017-12-28	38.85	38.89	38.34	38.48	677897
2017-12-29	38.69	38.79	38.45	38.46	600843
2018-01-02	38.80	38.80	38.34	38.49	1059405
2018-01-03	38.42	38.72	38.39	38.68	863317
2018-01-04	38.78	38.80	38.49	38.65	729155
2018-01-05	38.86	38.93	38.68	38.83	576965
2018-01-08	38.69	38.86	38.50	38.82	1042113
2018-01-09	38.97	39.00	38.34	38.40	871149
2018-01-10	38.24	38.28	37.86	37.99	966998
2018-01-11	38.09	38.26	37.98	38.18	1229280
2018-01-12	38.16	38.53	37.98	38.32	999850
2018-01-16	38.28	38.49	37.65	37.77	1283341
2018-01-17	37.96	38.85	37.88	38.81	694114
2018-01-18	38.89	39.10	38.69	38.81	870629
2018-01-19	38.92	39.30	38.82	39.09	567904
2018-01-22	38.98	39.05	38.51	38.85	685851
2018-01-23	39.92	40.50	39.40	39.83	825567
2018-01-24	39.91	40.35	39.82	39.90	1362236
2018-01-25	40.03	40.19	39.66	40.19	1144630
2018-01-26	40.23	40.87	39.95	40.86	869983
2018-01-29	40.73	41.32	40.72	41.22	1147238
2018-01-30	40.95	41.30	40.63	40.89	1594602
2018-01-31	41.04	41.32	40.45	40.50	1359702
2018-02-01	40.44	41.42	40.31	41.37	914699
2018-02-02	42.53	42.74	40.80	40.80	2559602
2018-02-05	40.41	41.41	40.18	40.34	1624186
2018-02-06	39.56	40.46	38.93	39.75	2404295
2018-02-07	39.69	40.54	39.65	40.10	2720535
2018-02-08	41.00	41.44	36.50	37.30	4600302
2018-02-09	36.67	37.44	33.63	35.00	5688226
2018-02-12	35.36	36.17	34.81	35.93	3239374
2018-02-13	35.78	36.45	35.31	36.22	2055480
2018-02-14	35.97	37.10	35.86	36.69	1287641
2018-02-15	36.92	37.08	36.30	37.02	1223093
2018-02-16	36.61	37.20	36.45	36.71	996685
2018-02-20	36.27	36.93	36.27	36.76	930753
2018-02-21	36.85	37.37	36.46	36.46	1112532
2018-02-22	36.57	36.96	36.43	36.61	787620
2018-02-23	36.93	37.30	36.93	37.20	834545
2018-02-26	37.20	37.54	36.88	37.30	1200018
2018-02-27	37.30	37.41	36.81	36.84	1288692
2018-02-28	36.98	37.40	36.68	36.82	1628268
2018-03-01	37.01	38.32	36.85	38.13	1898247
2018-03-02	37.85	39.30	37.66	39.18	1716808
2018-03-05	40.11	41.69	39.59	41.65	2774861
2018-03-06	41.73	42.84	41.50	41.94	2038342
2018-03-07	41.58	42.27	41.41	41.59	1138252
2018-03-08	41.70	41.92	41.30	41.75	720071
2018-03-09	42.00	42.55	42.00	42.40	762749
2018-03-12	42.40	42.74	41.91	42.59	1018525
2018-03-13	42.68	42.71	42.03	42.30	844291
2018-03-14	42.38	42.60	42.00	42.45	665433
2018-03-15	42.45	42.60	42.04	42.36	1076962
2018-03-16	42.43	42.82	42.00	42.01	1366681
2018-03-19	41.94	42.58	41.62	42.45	947227
2018-03-20	42.34	42.48	41.84	42.14	1181798
2018-03-21	42.05	42.57	41.94	41.94	832627
2018-03-22	41.50	41.82	40.71	40.71	1022214
2018-03-23	40.75	41.01	39.89	39.90	1045281
2018-03-26	40.46	40.75	39.94	40.73	832950
2018-03-27	40.54	40.82	39.47	39.57	1185705
2018-03-28	39.43	39.65	38.65	38.75	1485729
2018-03-29	38.98	40.05	38.86	39.67	1402129
2018-04-02	39.72	39.97	38.92	39.15	975040
2018-04-03	39.34	39.79	39.19	39.58	1052228
2018-04-04	39.04	39.96	38.95	39.85	784252
2018-04-05	40.08	40.18	39.74	39.92	879180
2018-04-06	39.75	39.97	39.12	39.37	572800
2018-04-09	39.57	39.95	39.21	39.26	545042
2018-04-10	39.81	40.44	39.65	39.92	1175253
2018-04-11	39.79	40.75	39.54	40.09	1071399
2018-04-12	40.16	40.73	40.16	40.46	822120
2018-04-13	40.59	40.61	39.90	40.07	462039
2018-04-16	40.40	40.99	40.27	40.91	945624
2018-04-17	41.04	41.63	41.04	41.51	781086
2018-04-18	41.48	41.90	41.32	41.60	585173
2018-04-19	41.52	41.64	41.20	41.41	460943
2018-04-20	41.27	41.50	40.78	40.93	525321
2018-04-23	41.08	41.16	40.35	40.61	335392
2018-04-24	40.92	41.20	39.76	40.25	607214
2018-04-25	40.20	40.23	39.60	40.13	454625
2018-04-26	40.35	40.94	40.28	40.76	599587
2018-04-27	41.02	41.03	40.56	40.93	827799
2018-04-30	41.10	41.36	40.89	40.92	936755
2018-05-01	40.74	41.03	40.44	41.00	872725
2018-05-02	40.97	41.14	40.72	40.81	829681
2018-05-03	40.81	41.08	39.87	40.00	2485362
2018-05-04	38.01	38.95	36.62	38.06	4829171
2018-05-07	38.00	38.71	37.88	38.46	1653316
2018-05-08	38.56	39.51	38.56	39.25	1212432
2018-05-09	39.28	39.63	39.17	39.48	695659
2018-05-10	39.79	40.07	39.56	39.59	707158
2018-05-11	39.66	39.93	39.18	39.48	1398932
2018-05-14	39.41	39.56	37.94	37.99	1603061
2018-05-15	37.69	38.05	37.41	38.00	1239893
2018-05-16	38.10	38.41	37.94	38.02	855152
2018-05-17	39.75	40.45	38.83	38.86	1623903
2018-05-18	38.71	39.39	38.41	38.69	969472
2018-05-21	38.78	38.97	38.28	38.49	841197
2018-05-22	38.60	38.60	38.28	38.30	550173
2018-05-23	38.20	38.50	37.95	38.39	452642
2018-05-24	38.47	38.90	38.31	38.80	712085
2018-05-25	38.67	38.95	38.57	38.77	370286
2018-05-29	38.28	38.79	38.28	38.67	446312
2018-05-30	39.85	40.33	39.57	39.65	1032728
2018-05-31	39.65	40.01	39.60	39.87	1253624
2018-06-01	39.94	40.43	39.67	39.70	801321
2018-06-04	39.90	40.84	39.85	40.76	699241
2018-06-05	40.98	41.65	40.66	41.65	784681
2018-06-06	41.65	42.69	41.49	42.63	986758
2018-06-07	42.67	42.76	40.81	41.08	1706084
2018-06-08	40.86	40.98	40.38	40.72	929971
2018-06-11	40.89	41.25	40.49	41.00	769707
2018-06-12	41.19	41.34	40.76	41.00	970654
2018-06-13	41.23	42.23	41.03	41.90	1198060
2018-06-14	41.91	42.50	41.75	42.25	1194505
2018-06-15	42.31	43.33	42.05	43.26	3428384
2018-06-18	43.05	44.27	43.00	44.00	1440856
2018-06-19	43.51	43.71	42.82	43.46	895350
2018-06-20	43.70	43.93	43.15	43.34	682871
2018-06-21	43.42	43.50	42.53	42.68	552337
2018-06-22	42.47	42.47	40.83	41.08	2855532
2018-06-25	40.84	40.95	39.37	39.91	1111951
2018-06-26	39.98	40.64	39.98	40.25	878606
2018-06-27	40.37	40.44	39.49	39.55	878616
2018-06-28	39.35	39.96	39.19	39.84	1109137
2018-06-29	40.16	40.68	39.89	40.15	1157171
2018-07-02	40.02	41.11	39.92	41.01	970083
2018-07-03	41.31	41.52	40.92	41.01	534503
2018-07-05	41.16	41.46	40.90	41.31	1138683
2018-07-06	41.37	41.84	41.20	41.84	683753
2018-07-09	41.97	42.39	41.78	42.38	742008
2018-07-10	42.38	42.60	42.14	42.28	974291
2018-07-11	42.01	42.46	41.91	42.11	1191843
2018-07-12	42.75	43.23	42.27	43.19	1429682
2018-07-13	43.21	43.41	42.80	43.01	880986
2018-07-16	43.08	43.38	42.84	43.00	1183674
2018-07-17	42.89	43.34	42.51	43.33	1145876
2018-07-18	43.18	43.32	42.88	43.02	889641
2018-07-19	42.79	43.02	42.58	42.97	817099
2018-07-20	42.87	42.90	41.32	41.36	1144492
2018-07-23	41.38	42.45	41.38	42.39	1315227
2018-07-24	42.66	42.84	40.38	40.86	1189938
2018-07-25	40.72	41.38	40.69	41.03	686619
2018-07-26	40.86	41.26	40.85	41.10	653949
2018-07-27	41.32	41.38	39.82	40.29	1029519
2018-07-30	40.26	40.26	37.82	37.98	1933775
2018-07-31	37.99	38.67	37.29	38.29	2470786
2018-08-01	38.24	38.61	37.64	38.01	1216165
2018-08-02	37.60	38.96	37.60	38.66	1277481
2018-08-03	39.30	40.17	37.23	38.13	2620959
2018-08-06	38.01	39.33	37.79	39.14	1267485
2018-08-07	39.45	39.75	39.15	39.71	1095579
2018-08-08	39.85	40.52	39.81	40.46	937558
2018-08-09	40.38	41.07	40.29	40.61	1451452
2018-08-10	40.26	40.92	40.26	40.63	760514
2018-08-13	40.55	40.87	40.21	40.60	927120
2018-08-14	40.62	40.99	40.49	40.93	712697
2018-08-15	40.69	40.99	40.37	40.51	1064386
2018-08-16	40.75	40.88	40.04	40.25	670147
2018-08-17	40.14	40.76	39.85	40.59	881740
2018-08-20	40.46	41.12	40.46	41.03	530045
2018-08-21	40.95	41.18	40.72	40.73	617529
2018-08-22	40.63	40.99	40.40	40.59	673341
2018-08-23	40.44	40.62	40.12	40.40	925551
2018-08-24	40.60	41.14	40.59	40.90	827965
2018-08-27	41.08	41.45	40.92	41.23	624302
2018-08-28	41.19	41.38	41.03	41.28	524752
2018-08-29	41.10	41.59	41.10	41.41	513633
2018-08-30	41.27	41.54	41.12	41.31	501956
2018-08-31	41.12	41.55	41.06	41.47	712556
2018-09-04	41.32	41.43	40.87	40.99	938020
2018-09-05	40.95	40.95	39.03	39.08	1519913
2018-09-06	39.11	39.14	38.47	38.93	1246661
2018-09-07	38.87	39.14	38.46	38.78	829256
2018-09-10	39.17	39.17	38.70	39.03	675534
2018-09-11	38.76	38.99	38.47	38.92	859110
2018-09-12	38.99	39.70	38.90	39.60	718407
2018-09-13	39.81	40.27	39.70	39.91	647735
2018-09-14	39.98	40.35	39.83	39.86	885731
2018-09-17	39.72	39.85	37.90	37.96	1151192
2018-09-18	38.00	38.40	37.54	38.07	872901
2018-09-19	38.15	38.92	38.04	38.90	990034
2018-09-20	39.06	39.46	39.01	39.31	1073507
2018-09-21	39.28	39.52	38.61	38.72	1390817
2018-09-24	38.61	38.61	38.08	38.43	671239
2018-09-25	38.58	38.67	38.14	38.52	1370747
2018-09-26	38.60	38.85	38.31	38.33	1138856
2018-09-27	38.30	38.49	37.85	37.88	821216
2018-09-28	37.72	38.08	37.64	37.71	813108
2018-10-01	37.94	38.08	37.35	37.44	1071859
2018-10-02	37.37	37.78	37.19	37.36	1206379
2018-10-03	37.40	37.74	37.21	37.50	511875
2018-10-04	37.37	37.42	36.71	37.19	877445
2018-10-05	37.13	37.49	36.50	36.77	685779
2018-10-08	36.54	36.78	35.69	36.04	1001541
2018-10-09	35.91	36.25	35.53	35.69	795171
2018-10-10	35.54	35.67	34.49	34.50	1146762
2018-10-11	34.32	35.00	34.09	34.13	1329137
2018-10-12	34.92	35.17	34.50	34.99	1210835
2018-10-15	34.98	35.12	34.64	34.72	531086
2018-10-16	35.08	35.56	34.89	35.49	1474030
2018-10-17	35.39	35.61	34.97	35.31	951727
2018-10-18	35.32	35.51	35.00	35.45	1048247
2018-10-19	35.68	35.99	35.19	35.20	950992
2018-10-22	35.39	36.21	35.36	35.99	1028545
2018-10-23	35.58	36.13	35.36	35.83	1095984
2018-10-24	35.65	36.28	34.63	34.64	1240051
2018-10-25	34.94	35.92	34.90	35.75	1067428
2018-10-26	35.15	35.82	34.53	35.07	1096063
2018-10-29	35.71	36.03	34.06	34.59	1026655
2018-10-30	34.64	35.67	34.58	35.41	1373599
2018-10-31	35.88	36.76	35.78	36.40	1800126
2018-11-01	36.65	36.80	35.98	36.62	2203325
2018-11-02	37.11	37.34	35.08	35.77	2942909
2018-11-05	35.71	36.53	34.88	36.22	1394885
2018-11-06	36.03	36.56	35.46	36.43	1089015
2018-11-07	37.45	38.51	37.28	38.50	1248454
2018-11-08	38.20	38.48	37.95	38.16	783449
2018-11-09	37.84	38.00	37.27	37.66	595899
2018-11-12	37.47	37.94	37.12	37.64	1118105
2018-11-13	37.69	38.34	37.46	37.75	1072929
2018-11-14	38.13	38.16	37.28	37.40	647968
2018-11-15	37.21	38.10	37.12	37.84	1413089
2018-11-16	37.68	37.98	37.56	37.73	1191248
2018-11-19	37.42	37.54	35.52	35.87	1607294
2018-11-20	35.22	36.28	34.67	35.75	1833598
2018-11-21	36.04	36.51	35.74	36.02	654034
2018-11-23	35.73	36.60	35.70	36.34	217586
2018-11-26	36.83	37.29	36.62	36.81	913611
2018-11-27	36.55	37.06	36.53	36.76	557648
2018-11-28	37.03	37.92	36.82	37.91	1216832
2018-11-29	37.63	38.27	37.41	37.80	726794
2018-11-30	37.80	38.07	37.39	37.63	1296979
2018-12-03	38.13	38.44	37.57	38.26	1185797
2018-12-04	38.26	38.47	37.19	37.58	960550
2018-12-06	36.84	37.74	36.69	37.70	928921
2018-12-07	37.59	37.88	36.52	36.78	943367
2018-12-10	36.68	37.37	36.30	36.69	1317733
2018-12-11	37.37	37.51	37.08	37.34	1522280
2018-12-12	37.81	38.44	37.56	38.00	1220481
2018-12-13	38.20	38.25	36.97	37.49	1718257
2018-12-14	37.15	37.68	36.84	37.42	1258223
2018-12-17	37.21	37.66	36.56	36.68	1329194
2018-12-18	37.10	37.28	36.23	36.44	1361787
2018-12-19	36.43	37.26	36.05	36.57	1013233
2018-12-20	36.48	36.87	35.92	36.59	1171203
2018-12-21	36.61	36.74	35.61	35.89	3032227
2018-12-24	35.66	36.13	35.44	35.44	594362
2018-12-26	35.68	36.80	35.47	36.76	1089644
2018-12-27	36.26	37.32	36.11	37.31	710843
2018-12-28	37.47	37.73	36.83	37.44	920491
2018-12-31	37.66	38.38	37.35	38.36	1316822
2019-01-02	37.65	38.22	37.39	37.75	1220668
2019-01-03	37.30	37.51	36.48	36.99	1101732
2019-01-04	37.59	38.47	37.47	38.41	1369195
2019-01-07	38.50	39.28	38.44	39.17	675635
2019-01-08	39.62	39.97	39.38	39.92	1267826
2019-01-09	39.96	40.04	39.70	39.99	796683
2019-01-10	39.78	40.10	39.58	40.04	762155
2019-01-11	39.80	40.25	39.77	40.11	1045000
2019-01-14	39.81	40.19	39.36	40.09	1248513
2019-01-15	40.19	41.92	40.00	41.72	1537849
2019-01-16	42.51	43.12	42.16	42.86	2289567
2019-01-17	42.93	43.65	42.65	43.32	1266761
2019-01-18	43.75	44.31	43.57	43.98	1573801
2019-01-22	43.81	43.88	42.95	43.36	1094701
2019-01-23	43.53	43.65	43.05	43.59	1032546
2019-01-24	43.66	44.25	43.52	44.02	889863
2019-01-25	44.25	44.58	44.13	44.33	1252270
2019-01-28	43.91	44.33	43.71	44.15	910097
2019-01-29	44.11	44.21	43.75	43.96	726737
2019-01-30	44.15	44.26	43.87	44.26	1053505
2019-01-31	44.11	44.56	44.03	44.38	1816527
2019-02-01	44.43	45.26	44.43	45.00	1180696
2019-02-04	45.20	45.94	45.00	45.86	1132788
2019-02-05	45.89	46.24	45.83	46.22	1474161
2019-02-06	46.31	46.74	45.82	46.74	1158184
2019-02-07	46.19	46.48	45.73	46.00	2219651
2019-02-08	44.99	47.22	44.78	45.86	2922971
2019-02-11	45.74	46.63	45.74	46.28	1830879
2019-02-12	46.58	46.63	45.72	46.35	1370836
2019-02-13	46.32	46.57	45.99	46.31	980947
2019-02-14	46.15	46.50	45.93	46.07	1689624
2019-02-15	46.16	46.46	45.90	46.45	955410
2019-02-19	46.34	46.83	46.25	46.26	888210
2019-02-20	46.38	46.66	46.02	46.43	884038
2019-02-21	46.27	46.78	46.24	46.51	1062370
2019-02-22	46.69	47.04	46.59	46.89	778799
2019-02-25	47.16	47.29	46.81	46.97	926871
2019-02-26	46.94	47.42	46.90	47.26	897346
2019-02-27	47.17	48.39	47.17	48.34	1430572
2019-02-28	48.21	48.87	48.03	48.37	1080691
2019-03-01	48.84	49.41	48.33	49.28	1200384
2019-03-04	49.42	49.42	47.66	48.23	1395130
2019-03-05	48.25	48.44	47.91	48.30	800276
2019-03-06	48.13	48.40	47.54	47.77	1231766
2019-03-07	47.58	47.86	47.31	47.55	1027143
2019-03-08	47.21	47.58	46.91	47.46	981762
2019-03-11	47.63	48.02	47.62	47.90	899164
2019-03-12	47.98	48.24	47.65	48.03	470964
2019-03-13	48.25	48.38	47.95	48.09	829158
2019-03-14	47.94	48.35	47.87	47.94	596083
2019-03-15	47.79	48.43	47.79	47.94	900630
2019-03-18	47.87	48.29	47.51	47.75	579998
2019-03-19	47.83	48.39	47.57	48.32	577257
2019-03-20	46.01	46.66	45.11	45.38	1865571
2019-03-21	44.76	45.88	44.65	45.87	1272253
2019-03-22	45.77	45.82	43.83	43.89	1001259
2019-03-25	43.69	43.97	43.32	43.76	1152361
2019-03-26	44.13	44.76	44.09	44.36	824262
2019-03-27	44.27	44.53	43.18	43.79	1394492
2019-03-28	43.73	44.08	43.45	43.71	842250
2019-03-29	44.14	44.25	43.65	43.65	1893788
2019-04-01	44.08	44.32	43.51	43.63	967925
2019-04-02	43.64	44.02	43.44	43.75	2572876
2019-04-03	44.00	44.44	43.79	44.00	3133606
2019-04-04	44.00	44.31	42.87	43.23	1408123
2019-04-05	43.44	44.00	43.24	43.80	954534
2019-04-08	43.60	43.96	43.18	43.86	575476
2019-04-09	43.60	43.92	43.47	43.49	696884
2019-04-10	43.54	44.09	43.54	43.98	575030
2019-04-11	44.07	44.18	43.79	43.81	965794
2019-04-12	43.96	44.04	43.71	44.02	435857
2019-04-15	44.08	44.55	43.80	43.99	576150
2019-04-16	44.20	44.54	44.02	44.31	675724
2019-04-17	44.52	44.69	44.09	44.42	883282
2019-04-18	44.44	45.22	44.23	44.99	910136
2019-04-22	44.81	45.22	44.71	45.11	615242
2019-04-23	45.23	45.90	45.23	45.61	549136
2019-04-24	45.55	45.83	45.45	45.47	387619
2019-04-25	45.45	45.62	44.78	45.12	647097
2019-04-26	45.10	45.99	45.10	45.75	498491
2019-04-29	45.71	46.13	45.60	46.02	683010
2019-04-30	46.04	46.16	45.46	45.47	745046
2019-05-01	45.53	45.53	44.23	44.29	1262838
2019-05-02	44.35	44.44	43.40	43.72	1732471
2019-05-03	40.00	41.44	39.00	39.33	6209398
2019-05-06	38.48	40.09	38.01	39.79	3052738
2019-05-07	39.61	39.85	37.67	37.89	1832384
2019-05-08	38.21	39.08	37.95	38.57	1585673
2019-05-09	38.17	38.34	37.47	37.71	1121716
2019-05-10	37.47	38.30	36.78	38.10	1533085
2019-05-13	37.10	37.22	36.23	36.33	1083857
2019-05-14	36.58	37.09	36.31	36.86	714688
2019-05-15	36.56	37.08	36.49	36.79	753035
2019-05-16	36.87	37.38	36.73	36.94	894420
2019-05-17	36.49	36.77	36.00	36.05	910241
2019-05-20	35.56	35.98	35.33	35.41	1182385
2019-05-21	35.88	36.05	35.67	35.74	1357631
2019-05-22	35.48	35.85	35.35	35.35	745363
2019-05-23	34.60	34.85	34.20	34.68	1263981
2019-05-24	34.85	34.97	34.39	34.41	850408
2019-05-28	34.48	35.07	34.41	34.41	1090345
2019-05-29	34.14	34.45	33.83	34.27	1027252
2019-05-30	34.22	35.07	34.09	35.05	1390868
2019-05-31	34.51	34.64	34.13	34.34	1223546
2019-06-03	34.30	34.82	34.16	34.62	1453200
2019-06-04	34.97	35.32	34.68	35.32	1057440
2019-06-05	35.57	35.93	35.04	35.91	952832
2019-06-06	35.74	36.25	35.44	36.21	1334596
2019-06-07	36.40	36.57	35.76	35.99	1256769
2019-06-10	36.34	36.40	35.86	35.97	993243
2019-06-11	36.26	36.45	35.19	35.56	1433037
2019-06-12	35.46	36.43	35.28	36.05	1322753
2019-06-13	36.31	36.45	35.92	36.34	819791
2019-06-14	36.14	36.27	35.31	35.32	937951
2019-06-17	35.14	35.14	34.15	34.30	2098820
2019-06-18	34.57	35.19	34.25	34.73	1456807
2019-06-19	34.90	35.22	34.55	34.99	1094284
2019-06-20	35.66	35.66	34.68	34.70	1306592
2019-06-21	34.55	34.80	34.17	34.54	5662934
2019-06-24	34.72	35.40	34.52	34.67	1019132
2019-06-25	34.65	34.90	34.27	34.46	1094286
2019-06-26	34.72	35.31	34.68	34.98	826023
2019-06-27	35.15	35.62	35.00	35.51	904256
2019-06-28	35.69	36.08	35.45	35.85	1501090
2019-07-01	36.41	36.87	36.06	36.73	1773911
2019-07-02	36.82	36.87	36.52	36.84	806537
2019-07-03	37.19	37.36	36.96	37.32	878470
2019-07-05	37.12	37.25	36.65	37.25	397317
2019-07-08	36.98	37.04	36.33	36.52	1230147
2019-07-09	36.37	36.71	36.30	36.65	681749
2019-07-10	36.81	37.04	36.48	36.56	587994
2019-07-11	36.65	36.65	36.10	36.24	741289
2019-07-12	36.16	36.70	36.04	36.64	506496
2019-07-15	36.81	36.81	35.93	36.25	773917
2019-07-16	36.25	36.37	35.93	36.00	565013
2019-07-17	36.09	36.18	35.72	35.73	423629
2019-07-18	35.54	35.67	35.22	35.52	663916
2019-07-19	35.66	35.85	35.12	35.15	772735
2019-07-22	35.27	35.27	34.45	34.51	1465518
2019-07-23	34.73	35.30	34.50	35.23	1906018
2019-07-24	35.30	36.88	35.30	36.66	1451514
2019-07-25	36.65	36.69	35.97	36.57	551998
2019-07-26	36.80	36.96	36.51	36.55	420809
2019-07-29	36.59	36.97	36.04	36.60	604115
2019-07-30	36.45	37.28	36.36	37.25	839996
2019-07-31	37.30	37.62	36.45	36.62	1286158
2019-08-01	36.67	37.35	35.49	35.69	1765699
2019-08-02	35.34	35.52	32.83	32.99	2221780
2019-08-05	31.87	33.21	31.87	33.10	2015382
2019-08-06	33.46	33.83	32.77	33.48	1499215
2019-08-07	33.08	34.34	32.86	34.02	1527039
2019-08-08	34.46	35.46	34.13	35.43	1766697
2019-08-09	35.26	35.86	35.08	35.56	1511777
2019-08-12	35.26	35.37	33.14	33.69	1339150
2019-08-13	33.80	34.66	33.52	33.85	1067545
2019-08-14	33.37	33.48	32.41	32.69	1363083
2019-08-15	32.64	33.00	32.50	32.78	496824
2019-08-16	33.09	33.44	32.94	33.28	604210
2019-08-19	33.76	33.76	33.14	33.22	824189
2019-08-20	33.10	33.13	31.79	31.84	740392
2019-08-21	32.17	32.62	31.80	31.81	1046018
2019-08-22	31.82	32.44	31.80	32.23	571810
2019-08-23	32.07	32.32	31.22	31.28	734576
2019-08-26	31.69	31.69	30.73	31.06	1202415
2019-08-27	31.26	31.43	30.07	30.16	1220604
2019-08-28	30.00	30.15	29.72	29.81	1020792
2019-08-29	30.20	30.71	30.01	30.57	859580
2019-08-30	30.81	31.14	30.69	30.87	624696
2019-09-03	30.64	30.72	29.61	29.92	657949
2019-09-04	30.47	30.47	29.97	30.35	765175
2019-09-05	30.82	31.77	30.82	31.55	1580909
2019-09-06	31.69	32.52	31.56	32.22	1404472
2019-09-09	32.41	33.48	32.08	33.32	1711816
2019-09-10	33.01	34.43	32.76	34.31	1526158
2019-09-11	34.34	34.60	33.54	34.09	963627
2019-09-12	34.15	34.20	32.90	33.27	844776
2019-09-13	33.48	33.58	32.51	32.76	887655
2019-09-16	32.31	33.26	31.60	33.15	550848
2019-09-17	32.99	33.12	31.96	32.20	925550
2019-09-18	32.14	32.16	31.64	32.05	687444
2019-09-19	32.03	32.24	31.62	31.82	859295
2019-09-20	31.95	32.14	31.22	31.63	1988434
2019-09-23	31.51	32.09	31.33	31.77	787323
2019-09-24	31.78	31.89	30.62	30.87	907736
2019-09-25	30.89	31.90	30.77	31.62	917976
2019-09-26	31.59	31.81	31.05	31.69	639905
2019-09-27	31.84	31.97	30.85	30.89	632104
2019-09-30	30.89	31.28	30.84	31.00	606125
2019-10-01	31.24	31.26	29.96	30.02	1098167
2019-10-02	29.69	29.77	29.00	29.70	1092949
2019-10-03	29.68	30.58	29.46	29.61	1440976
2019-10-04	29.79	30.14	29.68	29.87	796659
2019-10-07	29.74	30.06	29.59	29.62	669842
2019-10-08	29.33	29.47	28.63	28.69	949139
2019-10-09	29.04	29.10	28.76	28.80	557827
2019-10-10	28.91	29.28	28.71	28.90	854291
2019-10-11	29.02	30.22	29.02	29.64	555764
2019-10-14	29.63	29.69	29.25	29.64	517622
2019-10-15	29.80	30.24	29.61	29.92	636708
2019-10-16	29.82	29.92	29.54	29.69	452180
2019-10-17	29.83	29.94	29.03	29.09	788335
2019-10-18	29.05	29.11	28.53	28.57	693372
2019-10-21	28.63	29.22	28.58	28.78	713473
2019-10-22	28.90	28.90	27.95	28.24	1404268
2019-10-23	28.29	28.75	28.10	28.63	1681071
2019-10-24	28.95	29.07	28.56	28.80	817702
2019-10-25	28.75	29.54	28.63	29.44	1004338
2019-10-28	29.44	30.10	29.35	30.09	1370273
2019-10-29	30.09	30.66	29.90	30.59	1157177
2019-10-30	30.61	30.62	29.97	30.45	656503
2019-10-31	30.35	30.48	29.70	29.93	481511
2019-11-01	30.09	30.92	29.99	30.31	843769
2019-11-04	30.52	30.80	30.35	30.71	575728
2019-11-05	30.74	31.10	30.32	30.45	789676
2019-11-06	30.48	30.78	30.18	30.25	1177516
2019-11-07	30.32	31.42	30.27	31.12	2226991
2019-11-08	23.98	26.21	23.71	25.41	12396268
2019-11-11	25.24	26.69	25.24	26.44	3380291
2019-11-12	26.43	26.63	25.69	25.86	2692031
2019-11-13	25.78	25.78	25.09	25.23	2504364
2019-11-14	26.10	27.30	26.10	26.51	2702159
2019-11-15	26.58	26.88	26.33	26.64	1519090
2019-11-18	26.62	26.68	25.86	26.37	1555024
2019-11-19	26.49	26.96	25.95	26.87	1752554
2019-11-20	26.86	27.62	26.77	27.19	3153864
2019-11-21	27.28	27.28	25.79	25.90	1466241
2019-11-22	25.92	26.88	25.84	26.70	1447105
2019-11-25	26.73	26.90	26.46	26.83	3281165
2019-11-26	26.83	27.23	26.64	27.04	1111862
2019-11-27	27.05	27.09	26.83	26.92	518806
2019-11-29	26.93	26.93	26.50	26.56	250727
2019-12-02	26.63	26.63	26.09	26.49	1084331
2019-12-03	26.03	26.19	25.62	25.93	989263
2019-12-04	26.11	26.26	25.82	25.85	936569
2019-12-05	25.94	26.09	25.59	25.70	1781555
2019-12-06	25.92	26.37	25.75	26.29	1188786
2019-12-09	26.30	26.49	25.96	26.00	796983
2019-12-10	26.02	26.21	25.76	25.80	1410363
2019-12-11	25.89	25.89	25.24	25.36	1558110
2019-12-12	25.31	26.94	25.20	26.86	2115691
2019-12-13	26.68	26.99	26.32	26.48	997256
2019-12-16	26.69	27.00	26.50	26.72	995215
2019-12-17	26.76	26.77	26.09	26.13	872569
2019-12-18	26.14	26.51	26.09	26.18	773425
2019-12-19	26.18	26.89	26.00	26.81	897147
2019-12-20	27.04	27.04	26.58	26.73	2689500
2019-12-23	26.81	27.13	26.68	26.99	551708
2019-12-24	26.97	27.08	26.80	26.84	296221
2019-12-26	26.94	27.06	26.57	26.62	1168790
2019-12-27	26.75	27.04	26.56	26.61	559399
2019-12-30	26.61	26.61	26.03	26.39	755231
2019-12-31	26.26	26.98	26.26	26.77	785260
2020-01-02	26.99	27.17	26.52	26.68	944071
2020-01-03	26.30	26.56	26.11	26.34	623586
2020-01-06	26.06	26.66	25.97	26.59	920778
2020-01-07	26.56	26.60	26.12	26.39	810283
2020-01-08	26.37	26.80	25.93	26.67	1033722
2020-01-09	26.83	26.98	26.55	26.64	938711
2020-01-10	26.86	26.86	26.11	26.52	1273623
2020-01-13	26.54	27.19	26.37	27.03	640765
2020-01-14	27.04	27.33	26.82	27.02	607883
2020-01-15	27.08	27.79	27.08	27.29	646574
2020-01-16	27.41	27.64	27.09	27.25	779802
2020-01-17	27.34	27.36	26.00	26.37	1572851
2020-01-21	26.26	26.76	26.08	26.53	945063
2020-01-22	26.67	27.32	26.48	26.80	1129886
2020-01-23	26.75	26.87	26.16	26.63	645316
2020-01-24	26.83	27.10	26.21	26.47	906637
2020-01-27	25.83	26.29	25.54	25.58	845667
2020-01-28	25.78	25.96	25.61	25.63	638968
2020-01-29	25.84	26.13	25.43	25.70	1343448
2020-01-30	25.54	25.98	25.07	25.40	972567
2020-01-31	25.32	25.43	24.15	24.34	1641730
2020-02-03	24.47	24.93	23.77	23.98	2454890
2020-02-04	24.40	24.53	23.98	24.23	2146097
2020-02-05	24.51	24.79	24.24	24.67	2532705
2020-02-06	24.74	25.61	24.62	25.38	2158720
2020-02-07	24.91	27.56	23.32	23.41	4184739
2020-02-10	23.13	23.47	22.86	23.33	1600649
2020-02-11	23.48	24.01	22.95	23.01	2098879
2020-02-12	23.14	23.42	23.01	23.36	1764216
2020-02-13	23.10	23.44	22.99	22.99	1457099
2020-02-14	22.83	23.31	22.81	23.20	1136323
2020-02-18	23.07	23.30	22.75	22.83	937926
2020-02-19	22.86	22.94	22.41	22.54	983783
2020-02-20	22.48	23.04	22.44	22.95	764021
2020-02-21	22.75	22.91	22.42	22.84	761785
2020-02-24	21.99	22.44	21.46	21.99	1552400
2020-02-25	22.11	22.14	20.71	20.93	1384236
2020-02-26	21.07	21.21	20.22	20.35	1756036
2020-02-27	19.87	20.43	19.45	19.46	1483895
2020-02-28	18.74	19.97	18.74	19.94	1599578
2020-03-02	20.12	20.89	19.61	20.87	1510552
2020-03-03	20.83	21.26	19.72	20.30	2143791
2020-03-04	20.68	21.34	20.14	21.08	1830231
2020-03-05	20.46	20.97	20.07	20.64	2761662
2020-03-06	19.86	21.50	19.86	21.30	2599692
2020-03-09	20.10	21.25	19.73	20.48	2757109
2020-03-10	21.22	21.42	19.62	20.59	2211137
2020-03-11	20.29	20.88	19.61	19.84	2501967
2020-03-12	18.85	19.89	18.28	19.00	2818081
2020-03-13	20.17	21.42	19.04	21.39	2440948
2020-03-16	19.11	20.99	18.53	19.74	2259825
2020-03-17	19.97	21.13	18.84	20.79	2210017
2020-03-18	19.51	20.82	17.94	18.60	2162138
2020-03-19	18.39	19.99	18.00	18.92	1571624
2020-03-20	18.91	19.90	18.69	19.41	2054261
2020-03-23	19.26	19.79	17.62	18.15	2278237
2020-03-24	18.85	19.97	18.57	19.93	1211395
2020-03-25	19.88	20.93	19.29	19.90	1341640
2020-03-26	20.06	21.30	19.67	20.71	995571
2020-03-27	20.09	21.27	19.79	20.41	1250856
2020-03-30	20.50	20.99	19.93	20.76	986617
2020-03-31	20.79	21.36	20.06	20.49	1509862
2020-04-01	19.76	20.25	19.00	19.73	1012593
2020-04-02	20.49	21.04	19.86	20.44	1613487
2020-04-03	20.30	20.83	20.08	20.62	1415162
2020-04-06	21.21	22.00	20.84	21.91	2186602
2020-04-07	22.35	22.61	21.32	21.32	1059037
2020-04-08	21.71	22.65	21.38	22.31	1328286
2020-04-09	22.57	23.05	21.96	22.40	914077
2020-04-13	22.08	22.40	21.53	22.20	712835
2020-04-14	22.67	22.95	22.01	22.56	575803
2020-04-15	22.04	22.58	22.04	22.44	1076721
2020-04-16	22.50	23.20	22.02	22.99	1615934
2020-04-17	23.37	23.59	22.55	22.66	1107297
2020-04-20	22.54	23.37	22.15	22.72	571216
2020-04-21	22.45	22.47	21.68	21.86	741147
2020-04-22	22.25	22.57	22.07	22.35	487307
2020-04-23	22.29	23.14	22.29	22.56	570786
2020-04-24	22.76	23.23	22.60	23.15	440910
2020-04-27	23.26	24.55	23.19	23.94	681873
2020-04-28	24.19	24.40	23.35	24.05	901898
2020-04-29	24.37	25.66	24.34	25.39	1430368
2020-04-30	25.21	25.29	24.57	24.59	674006
2020-05-01	24.08	24.26	23.37	23.60	853723
2020-05-04	23.40	23.52	22.87	23.14	776049
2020-05-05	23.57	23.66	22.85	22.87	715225
2020-05-06	22.97	23.04	22.38	22.94	1069749
2020-05-07	23.31	24.11	23.18	23.70	1911106
2020-05-08	22.35	23.80	21.79	23.58	2615067
2020-05-11	23.21	23.67	22.94	22.96	1588280
2020-05-12	23.18	23.30	21.17	21.18	1365439
2020-05-13	21.10	21.10	19.79	19.98	1335113
2020-05-14	19.67	20.01	19.41	19.99	1225420
2020-05-15	19.79	20.19	19.49	19.58	1167791
2020-05-18	19.92	20.81	19.80	20.60	1222331
2020-05-19	20.60	20.65	20.07	20.07	592907
2020-05-20	20.33	20.48	20.06	20.38	824204
2020-05-21	20.35	20.79	20.32	20.58	1407935
2020-05-22	20.59	20.65	19.97	20.36	816173
2020-05-26	20.83	21.24	20.69	21.01	897296
2020-05-27	21.25	22.15	21.11	22.12	1196298
2020-05-28	22.24	22.37	21.01	21.08	638569
2020-05-29	21.00	21.47	20.74	21.41	1044361
2020-06-01	21.37	21.63	21.17	21.47	713477
2020-06-02	21.55	21.87	21.35	21.72	814565
2020-06-03	21.90	22.01	21.62	21.72	1011985
2020-06-04	21.60	21.97	21.54	21.75	813144
2020-06-05	22.08	22.34	21.87	22.13	873340
2020-06-08	22.11	22.87	22.06	22.60	1212034
2020-06-09	22.50	22.50	21.77	22.15	1006202
2020-06-10	22.27	24.43	21.42	23.63	10820291
2020-06-11	22.79	22.88	21.05	21.26	3124900
2020-06-12	21.72	21.77	20.34	21.15	1690798
2020-06-15	20.60	21.03	20.07	20.91	1653712
2020-06-16	21.48	21.88	20.67	20.92	1395953
2020-06-17	21.00	21.10	20.35	20.45	1637531
2020-06-18	20.37	20.69	20.30	20.54	1264312
2020-06-19	20.79	20.99	20.16	20.33	2084575
2020-06-22	20.39	20.61	20.10	20.22	1617193
2020-06-23	20.37	20.83	20.26	20.41	1115678
2020-06-24	20.26	20.32	20.00	20.07	824245
2020-06-25	20.01	20.48	19.85	20.47	892902
2020-06-26	20.32	20.48	19.96	20.31	1362587
2020-06-29	20.37	20.98	20.27	20.94	1327847
2020-06-30	20.88	21.10	20.63	20.80	669150
2020-07-01	20.86	20.86	20.04	20.59	1148817
2020-07-02	20.84	21.37	20.70	20.80	1010560
2020-07-06	21.06	21.13	20.51	20.64	1771153
2020-07-07	20.43	20.49	19.50	19.52	1676097
2020-07-08	19.50	19.77	19.41	19.75	744384
2020-07-09	19.97	20.00	19.53	19.72	735247
2020-07-10	19.61	19.75	19.41	19.66	729737
2020-07-13	19.85	19.89	19.31	19.32	1164079
2020-07-14	19.18	19.46	19.01	19.33	1158826
2020-07-15	19.69	20.29	19.59	20.13	1736197
2020-07-16	19.99	20.01	19.61	19.79	662017
2020-07-17	19.74	19.76	19.39	19.73	690897
2020-07-20	19.65	20.25	19.63	20.16	890403
2020-07-21	20.42	20.81	20.29	20.53	1230166
2020-07-22	20.40	20.76	20.40	20.53	864909
2020-07-23	20.55	20.94	20.40	20.48	896817
2020-07-24	20.37	20.64	20.23	20.31	681939
2020-07-27	20.32	20.64	20.20	20.59	614191
2020-07-28	20.71	20.96	20.34	20.34	653311
2020-07-29	20.40	20.75	20.34	20.71	659037
2020-07-30	20.49	20.69	20.22	20.60	491448
2020-07-31	20.66	21.03	20.38	21.00	1058350
2020-08-03	21.10	21.74	21.04	21.72	1471934
2020-08-04	21.65	21.68	21.42	21.56	983940
2020-08-05	21.65	21.65	20.37	20.57	1476461
2020-08-06	20.66	20.81	20.34	20.69	1822321
2020-08-07	24.41	25.15	23.37	24.58	5368827
2020-08-10	24.46	24.59	23.48	24.26	2452978
2020-08-11	24.42	24.51	24.00	24.13	1202485
2020-08-12	24.31	24.55	24.09	24.23	826550
2020-08-13	24.07	24.35	23.68	23.93	931434
2020-08-14	23.72	24.12	23.56	24.07	890240
2020-08-17	24.07	24.16	23.81	23.87	840826
2020-08-18	23.82	24.14	23.40	24.10	839792
2020-08-19	24.06	24.81	24.03	24.55	878648
2020-08-20	24.35	24.64	24.12	24.49	590713
2020-08-21	24.49	24.67	24.26	24.45	973329
2020-08-24	24.71	24.85	24.34	24.84	515114
2020-08-25	24.87	24.88	24.29	24.55	589646
2020-08-26	24.69	24.84	24.55	24.61	449854
2020-08-27	24.73	24.73	24.27	24.35	643172
2020-08-28	24.49	24.67	24.30	24.63	605925
2020-08-31	24.66	24.82	24.32	24.35	856393
2020-09-01	24.26	24.27	23.74	23.92	854754
2020-09-02	23.87	24.10	23.75	23.95	745431
2020-09-03	23.92	23.92	22.66	22.71	1288969
2020-09-04	22.76	22.79	21.79	22.55	1239349
2020-09-08	22.14	22.30	21.88	21.99	1161160
2020-09-09	22.26	22.69	22.06	22.61	1144776
2020-09-10	22.84	23.12	22.65	22.68	1064541
2020-09-11	22.95	23.13	22.64	22.98	718730
2020-09-14	23.12	23.32	22.50	22.66	1542114
2020-09-15	22.68	22.90	22.28	22.35	1507206
2020-09-16	22.58	22.80	22.38	22.57	2396844
2020-09-17	22.33	22.37	21.69	22.30	1160608
2020-09-18	22.30	22.81	22.08	22.65	5318391
2020-09-21	22.25	22.35	21.90	22.29	2330226
2020-09-22	22.50	23.45	22.45	23.38	1472332
2020-09-23	23.47	23.54	22.67	22.79	1013889
2020-09-24	22.62	22.94	22.39	22.74	690299
2020-09-25	22.68	23.15	22.57	23.00	839156
2020-09-28	23.21	23.50	23.00	23.20	739142
2020-09-29	23.21	23.29	22.77	22.81	561530
2020-09-30	22.80	23.21	22.53	22.70	829174
2020-10-01	22.66	22.89	22.14	22.23	931273
2020-10-02	21.70	22.44	21.68	21.70	799743
2020-10-05	21.91	21.96	21.32	21.50	1338141
2020-10-06	21.66	22.53	21.54	21.96	1058416
2020-10-07	22.06	22.25	21.86	21.94	557127
2020-10-08	22.07	22.52	22.07	22.38	662241
2020-10-09	22.63	22.65	21.90	22.01	619893
2020-10-12	22.12	22.35	21.93	21.96	552004
2020-10-13	21.94	22.02	21.60	21.61	635984
2020-10-14	21.65	21.73	21.33	21.44	1112243
2020-10-15	21.11	21.40	20.96	21.31	810118
2020-10-16	22.15	22.96	21.75	21.79	2604158
2020-10-19	21.79	22.48	21.69	21.85	1103452
2020-10-20	21.97	21.97	21.17	21.18	940559
2020-10-21	21.16	21.20	20.55	20.61	890886
2020-10-22	20.63	20.94	20.32	20.90	746421
2020-10-23	20.96	20.98	20.50	20.56	455034
2020-10-26	20.31	20.47	19.50	19.59	1117508
2020-10-27	19.63	19.75	19.18	19.18	1152045
2020-10-28	18.88	19.14	18.25	18.60	1455418
2020-10-29	18.48	18.62	17.99	18.41	1908546
2020-10-30	18.26	18.72	18.20	18.37	1838197
2020-11-02	18.65	19.06	18.49	18.79	995039
2020-11-03	18.91	19.27	18.91	19.15	836181
2020-11-04	19.29	19.62	19.10	19.29	717373
2020-11-05	19.52	20.10	19.11	19.91	1335438
2020-11-06	20.16	21.39	19.88	20.60	2138933
2020-11-09	21.29	21.61	20.43	20.45	1645855
2020-11-10	20.45	20.45	19.65	20.24	988584
2020-11-11	20.40	20.49	19.82	19.92	779829
2020-11-12	19.85	20.06	19.53	19.94	1058647
2020-11-13	19.96	21.20	19.93	21.13	1384204
2020-11-16	21.29	21.87	21.23	21.78	1153394
2020-11-17	21.57	22.04	21.25	21.61	905358
2020-11-18	21.67	21.86	21.19	21.20	780310
2020-11-19	21.22	21.44	20.87	21.08	665517
2020-11-20	21.00	21.10	20.82	20.93	773456
2020-11-23	20.98	21.31	20.87	21.27	741032
2020-11-24	21.46	21.79	21.31	21.69	697123
2020-11-25	21.80	22.54	21.62	22.49	956501
2020-11-27	22.60	22.61	22.31	22.40	296127
2020-11-30	22.21	22.39	21.76	21.93	1491804
2020-12-01	22.09	22.39	21.47	21.47	1229758
2020-12-02	21.27	21.64	21.07	21.46	1036271
2020-12-03	21.32	21.63	21.20	21.50	1000692
2020-12-04	21.69	22.78	21.69	22.66	867746
2020-12-07	22.45	22.67	22.27	22.35	791763
2020-12-08	22.24	22.69	22.24	22.58	959822
2020-12-09	22.54	23.59	22.54	23.06	1482155
2020-12-10	22.90	23.58	22.59	23.47	1052893
2020-12-11	23.21	23.50	23.08	23.17	806756
2020-12-14	23.25	23.60	23.08	23.17	983102
2020-12-15	23.30	23.32	22.93	23.26	556329
2020-12-16	22.96	22.99	22.10	22.38	926373
2020-12-17	22.57	23.05	22.42	22.88	1047169
2020-12-18	23.10	23.20	22.81	23.00	1855283
2020-12-21	22.59	22.95	22.46	22.78	1393750
2020-12-22	22.89	22.98	22.28	22.64	607741
2020-12-23	22.84	23.11	22.48	22.49	629392
2020-12-24	22.49	22.68	22.18	22.38	1794585
2020-12-28	22.69	22.86	22.25	22.32	828449
2020-12-29	22.31	22.46	21.83	22.19	977069
2020-12-30	22.29	22.40	21.92	22.27	693282
2020-12-31	22.35	22.56	22.15	22.47	708275
2021-01-04	22.47	22.59	21.96	22.23	1639999
2021-01-05	22.25	23.27	22.25	23.14	1490250
2021-01-06	23.00	23.39	22.77	23.09	1772870
2021-01-07	23.16	24.00	23.16	23.81	1074388
2021-01-08	24.07	24.33	23.74	23.85	676858
2021-01-11	23.53	24.05	23.48	23.68	636489
2021-01-12	23.78	24.39	23.69	24.32	804883
2021-01-13	24.32	24.73	24.30	24.38	804192
2021-01-14	24.54	25.40	24.31	25.32	1233217
2021-01-15	25.26	25.68	25.17	25.47	914967
2021-01-19	25.89	26.32	25.45	25.48	1236825
2021-01-20	25.61	25.95	25.59	25.83	633856
2021-01-21	25.84	26.02	25.66	25.97	778424
2021-01-22	25.63	25.96	24.50	25.11	1454735
2021-01-25	25.30	26.71	25.13	26.43	1725562
2021-01-26	26.47	29.80	26.40	29.59	3665225
2021-01-27	29.45	33.80	29.35	30.01	9215226
2021-01-28	29.80	30.14	26.30	26.71	2443966
2021-01-29	26.93	28.50	26.74	26.90	1970855
2021-02-01	27.20	27.85	26.77	27.82	1149453
2021-02-02	28.09	28.23	27.05	27.54	1127686
2021-02-03	27.54	28.06	27.02	27.54	1060235
2021-02-04	27.77	27.77	26.84	27.05	1293437
2021-02-05	37.99	44.90	35.43	37.08	16899184
2021-02-08	40.59	49.99	38.93	48.25	15758597
2021-02-09	48.25	59.58	48.20	53.76	18377638
2021-02-10	53.90	54.29	45.20	46.80	7042846
2021-02-11	45.84	49.93	45.50	46.78	3607174
2021-02-12	47.65	50.50	46.07	49.29	2699808
2021-02-16	48.75	49.20	46.27	47.12	2327185
2021-02-17	46.40	46.57	44.69	46.12	1899689
2021-02-18	45.87	48.81	44.95	47.32	2275691
2021-02-19	47.67	47.99	46.48	46.58	1960373
2021-02-22	46.15	46.39	44.88	45.17	1327082
2021-02-23	43.82	43.82	41.03	42.87	2274206
2021-02-24	43.04	43.81	41.85	43.68	2149966
2021-02-25	43.68	44.31	40.66	41.03	1562609
2021-02-26	40.66	42.18	39.31	40.10	2329509
2021-03-01	40.03	42.48	39.83	42.13	1924549
2021-03-02	41.48	41.99	40.77	41.02	2477602
2021-03-03	41.34	41.87	40.47	41.77	1569273
2021-03-04	41.45	42.60	39.12	40.50	2000093
2021-03-05	40.95	41.89	39.35	41.31	1680375
2021-03-08	41.20	42.38	40.48	41.18	1068361
2021-03-09	42.18	43.91	41.93	43.27	1678904
2021-03-10	43.98	45.40	42.99	43.25	1889683
2021-03-11	43.72	44.08	42.42	43.17	1060053
2021-03-12	42.23	43.38	41.39	43.08	601748
2021-03-15	43.73	45.37	43.55	44.21	1380878
2021-03-16	44.02	45.20	43.61	44.00	782951
2021-03-17	43.12	44.68	42.26	44.44	1133572
2021-03-18	43.98	44.19	42.11	42.38	870364
2021-03-19	42.55	43.64	42.00	43.50	1442226
2021-03-22	43.63	44.72	43.50	43.59	1047927
2021-03-23	43.14	43.22	39.94	40.19	939081
2021-03-24	40.52	40.89	37.96	38.15	1658137
2021-03-25	37.49	38.87	37.05	38.46	1256981
2021-03-26	38.64	40.07	38.55	39.85	1936482
2021-03-29	39.73	40.77	37.86	38.23	1065926
2021-03-30	38.12	39.01	37.88	38.42	634341
2021-03-31	38.50	39.28	38.49	38.54	824309
2021-04-01	39.40	39.55	38.76	38.93	625671
2021-04-05	39.39	41.13	39.10	40.95	1163030
2021-04-06	40.63	40.95	39.83	40.60	1396804
2021-04-07	40.67	40.82	39.44	39.63	553706
2021-04-08	40.08	41.32	40.08	40.97	1137823
2021-04-09	40.29	40.82	39.41	39.91	531991
2021-04-12	39.90	39.94	39.38	39.55	728920
2021-04-13	39.15	39.74	38.84	39.66	679974
2021-04-14	39.97	40.66	39.14	39.37	1577124
2021-04-15	39.86	40.30	38.92	39.26	618798
2021-04-16	39.09	39.96	38.89	39.59	712509
2021-04-19	39.30	39.62	38.35	38.58	937220
2021-04-20	38.76	39.20	37.85	38.75	720477
2021-04-21	38.51	39.96	38.33	39.88	3072555
2021-04-22	51.39	53.99	48.88	50.50	26249395
2021-04-23	50.43	52.81	49.55	52.18	3883840
2021-04-26	52.04	54.88	51.51	53.07	2458660
2021-04-27	53.07	54.01	51.90	52.07	1369458
2021-04-28	52.24	52.30	50.43	50.94	1348947
2021-04-29	51.48	51.76	49.75	50.56	939443
2021-04-30	49.97	50.51	49.35	49.47	1874672
2021-05-03	50.20	50.48	48.66	49.17	926162
2021-05-04	48.50	49.31	47.40	48.50	1804590
2021-05-05	48.30	49.14	47.51	48.90	1097901
2021-05-06	48.61	48.76	46.67	48.45	1801029
2021-05-07	43.75	46.07	39.55	40.54	8516299
2021-05-10	40.30	40.67	39.08	39.09	2611698
2021-05-11	38.12	40.92	37.99	40.28	1726171
2021-05-12	39.81	40.17	38.82	38.91	921603
2021-05-13	38.94	40.14	38.94	39.62	1222492
2021-05-14	39.90	41.50	39.90	41.30	851586
2021-05-17	41.51	42.17	41.02	42.07	668779
2021-05-18	42.20	42.86	41.84	42.51	806398
2021-05-19	41.90	43.12	41.71	42.85	846215
2021-05-20	43.22	44.18	42.80	44.12	730035
2021-05-21	44.61	45.30	44.35	44.73	776837
2021-05-24	45.28	46.64	44.90	46.43	868833
2021-05-25	46.88	47.50	46.26	46.56	1316592
2021-05-26	47.03	47.68	46.47	46.47	686134
2021-05-27	46.26	48.62	46.26	48.61	892932
2021-05-28	48.87	48.87	47.70	47.87	443258
2021-06-01	48.24	48.66	47.24	48.55	677857
2021-06-02	48.79	51.00	48.59	50.19	1297374
2021-06-03	49.33	49.73	48.35	48.90	532846
2021-06-04	49.17	49.36	48.22	48.72	527247
2021-06-07	48.43	50.18	47.92	50.13	902604
2021-06-08	49.77	50.72	49.12	49.14	663301
2021-06-09	49.09	49.24	47.74	47.75	515848
2021-06-10	47.85	48.34	47.48	47.74	549592
2021-06-11	47.71	47.92	47.53	47.75	416149
2021-06-14	47.80	48.00	46.65	47.05	667344
2021-06-15	47.05	47.08	46.10	46.72	998961
2021-06-16	46.35	47.21	46.10	46.89	601366
2021-06-17	46.45	46.92	45.92	46.65	376763
2021-06-18	46.39	46.72	44.30	44.84	1342665
2021-06-21	44.99	45.61	44.78	45.00	740879
2021-06-22	45.13	47.63	44.59	46.84	2505949
2021-06-23	47.00	49.25	46.63	48.96	1090156
2021-06-24	49.61	50.48	48.57	50.28	802452
2021-06-25	50.25	51.37	49.75	51.22	1401093
2021-06-28	51.50	52.00	50.56	50.81	662540
2021-06-29	51.00	51.10	50.10	50.74	533050
2021-06-30	50.36	50.70	49.84	49.97	602220
2021-07-01	49.82	50.40	49.04	49.09	1109083
2021-07-02	49.16	49.44	47.92	49.16	736123
2021-07-06	49.68	49.69	47.73	47.77	1228742
2021-07-07	48.53	49.38	47.42	48.76	764550
2021-07-08	47.08	48.39	45.41	48.12	840752
2021-07-09	48.30	49.57	47.98	49.41	696886
2021-07-12	49.00	49.04	48.20	48.22	674479
2021-07-13	48.11	48.43	47.36	47.77	532375
2021-07-14	48.51	48.51	46.56	47.02	758068
2021-07-15	46.83	47.34	46.33	47.12	632783
2021-07-16	47.59	47.78	43.68	44.09	1693376
2021-07-19	43.09	45.35	43.02	45.31	1031025
2021-07-20	45.28	47.35	45.28	46.71	671568
2021-07-21	46.84	48.67	46.61	48.47	656639
2021-07-22	48.27	49.31	48.09	49.05	757417
2021-07-23	49.09	49.46	48.50	49.25	553532
2021-07-26	49.69	50.88	49.39	50.57	645725
2021-07-27	50.31	50.41	49.27	50.17	1017196
2021-07-28	50.30	50.79	49.96	50.45	591235
2021-07-29	50.70	50.96	49.89	49.93	586253
2021-07-30	49.38	50.51	49.38	49.66	472996
2021-08-02	50.02	50.86	49.12	49.95	1120190
2021-08-03	49.67	51.58	49.25	51.32	1177963
2021-08-04	50.50	51.33	49.74	49.85	575948
2021-08-05	50.04	50.85	49.51	50.64	815126
2021-08-06	52.64	53.85	47.70	48.29	1698344
2021-08-09	48.29	49.16	47.61	48.97	726059
2021-08-10	49.46	51.45	48.98	51.34	1181597
2021-08-11	51.22	51.99	50.35	51.72	719779
2021-08-12	51.81	52.72	51.56	52.55	657411
2021-08-13	52.55	55.30	52.54	55.13	1887055
2021-08-16	54.72	55.04	53.06	54.40	798841
2021-08-17	54.00	54.79	52.81	53.10	931518
2021-08-18	52.90	53.70	51.84	51.88	569608
2021-08-19	51.19	51.84	50.75	51.02	730917
2021-08-20	51.06	52.60	51.00	52.41	957185
2021-08-23	53.05	53.86	52.53	52.83	753398
2021-08-24	53.21	53.98	53.09	53.28	661843
2021-08-25	53.63	54.16	53.47	53.91	604445
2021-08-26	53.94	54.66	52.72	52.83	781393
2021-08-27	52.80	54.30	52.80	54.24	714076
2021-08-30	54.23	54.84	53.68	53.80	443521
2021-08-31	53.98	55.23	53.76	54.69	1244123
2021-09-01	54.69	55.42	54.50	54.66	927278
2021-09-02	55.67	58.21	55.55	56.90	1221236
2021-09-03	56.73	58.00	56.73	57.04	530756
2021-09-07	56.83	57.26	55.92	56.14	599612
2021-09-08	55.85	56.06	54.52	55.70	827653
2021-09-09	55.77	58.20	55.30	56.38	961993
2021-09-10	57.34	57.34	50.67	51.11	3480429
2021-09-13	51.12	51.33	49.57	50.46	1498950
2021-09-14	50.27	50.76	49.33	50.09	1366235
2021-09-15	50.08	51.47	49.84	51.18	892117
2021-09-16	50.80	51.96	50.52	51.26	617963
2021-09-17	51.00	51.39	50.12	50.61	1593781
2021-09-20	51.70	53.57	51.13	52.99	1740587
2021-09-21	53.40	53.61	51.33	52.13	1139749
2021-09-22	52.21	53.79	52.12	52.94	630097
2021-09-23	53.26	54.24	53.00	54.18	591031
2021-09-24	54.18	56.00	54.10	55.40	761094
2021-09-27	55.13	55.90	54.89	55.65	853708
2021-09-28	55.03	55.98	54.82	55.50	917710
2021-09-29	56.16	56.85	55.37	56.59	958117
2021-09-30	57.00	58.62	56.57	57.35	2205730
2021-10-01	57.69	58.14	56.35	57.86	1188622
2021-10-04	57.63	58.08	55.75	56.41	1179272
2021-10-05	56.89	56.95	55.02	55.15	1201136
2021-10-06	54.95	55.57	54.11	55.08	983345
2021-10-07	55.40	56.51	55.39	55.82	808294
2021-10-08	56.23	56.55	55.04	55.18	497010
2021-10-11	55.05	56.03	54.68	54.72	761386
2021-10-12	55.98	57.36	55.50	56.28	1454032
2021-10-13	56.46	57.27	55.87	56.70	514748
2021-10-14	57.02	57.74	56.99	57.53	460039
2021-10-15	57.68	58.10	57.29	57.48	504000
2021-10-18	57.68	58.48	57.68	57.83	479595
2021-10-19	57.91	58.16	56.32	56.93	533409
2021-10-20	56.74	57.39	56.51	57.09	334292
2021-10-21	57.09	57.87	56.91	57.73	423422
2021-10-22	57.76	59.38	57.60	58.80	824298
2021-10-25	58.80	59.10	58.11	58.89	627848
2021-10-26	58.93	59.14	57.38	57.48	743413
2021-10-27	57.14	57.56	55.19	55.39	488821
2021-10-28	55.69	56.88	55.69	56.12	499552
2021-11-01	56.96	57.00	56.18	56.34	623164
2021-11-02	56.51	57.14	55.18	56.07	821236
2021-11-03	56.07	56.87	56.00	56.53	1013019
2021-11-04	56.71	57.08	56.13	56.89	1539601
2021-11-05	48.29	50.25	47.75	48.84	5162940
2021-11-08	48.95	50.68	48.27	50.38	1657742
2021-11-09	50.44	51.06	50.10	50.38	1018426
2021-11-10	50.20	50.70	48.26	48.28	943633
2021-11-11	48.53	49.53	48.51	48.93	993570
2021-11-12	48.84	49.52	48.05	48.62	1036855
2021-11-15	48.62	49.52	48.11	49.11	772249
2021-11-16	47.66	48.98	47.32	47.36	1484167
2021-11-17	47.40	48.24	46.36	47.76	1691784
2021-11-18	47.60	47.74	45.85	45.94	1136482
2021-11-19	46.23	46.96	45.41	45.50	1156835
2021-11-22	45.16	45.54	43.44	43.99	1642577
2021-11-23	44.13	44.31	43.23	44.22	1151954
2021-11-24	43.60	45.06	43.23	45.01	701788
2021-11-29	45.26	45.60	44.43	45.16	819689
2021-11-30	44.79	45.39	43.14	43.42	1650777
2021-12-01	43.83	44.45	42.54	42.66	1314516
2021-12-02	42.31	43.03	42.10	42.76	986107
2021-12-03	42.92	43.28	40.58	41.42	1479931
2021-12-06	41.31	42.36	40.66	42.10	1202611
2021-12-07	43.22	44.21	42.67	43.57	1100070
2021-12-08	43.68	44.08	42.70	43.93	621900
2021-12-09	43.50	44.15	42.82	42.85	936329
2021-12-10	43.20	43.89	42.47	42.56	693158
2021-12-13	42.46	43.01	41.72	41.89	884360
2021-12-14	41.58	42.38	41.25	42.02	830517
2021-12-15	42.03	43.30	41.92	43.14	628306
2021-12-16	43.08	43.12	41.76	41.93	723059
2021-12-17	41.91	43.15	41.64	42.76	1945656
2021-12-20	44.14	44.14	41.89	42.25	868042
2021-12-21	42.14	43.31	42.02	43.12	665646
2021-12-22	43.07	43.36	42.78	43.08	450878
2021-12-23	43.23	44.27	43.02	44.11	429083
2021-12-27	44.34	44.78	43.95	44.44	491355
2021-12-28	44.44	44.44	43.49	44.05	455625
2021-12-29	44.00	44.53	43.68	43.83	356262
2021-12-30	43.92	44.42	43.18	43.24	462287
2021-12-31	43.17	43.66	42.43	42.47	521373
2022-01-03	42.81	43.94	42.78	43.92	617682
2022-01-04	43.35	43.85	42.51	43.80	748990
2022-01-05	43.77	43.85	42.23	42.61	1126615
2022-01-06	42.51	43.67	42.19	42.84	682183
2022-01-07	42.65	43.24	42.16	42.38	600794
2022-01-10	41.92	44.82	41.91	44.77	1270044
2022-01-11	44.79	45.43	43.96	45.19	938291
2022-01-12	45.22	46.26	44.63	44.77	573939
2022-01-13	45.00	45.00	43.27	43.46	630322
2022-01-14	43.10	43.85	42.73	43.80	641793
2022-01-18	43.49	43.86	42.61	42.76	478924
2022-01-19	42.84	43.40	42.16	42.31	682089
2022-01-20	42.39	42.97	41.05	41.07	1021272
2022-01-21	40.90	41.55	39.34	39.40	1319851
2022-01-24	38.52	40.80	37.35	40.56	1427701
2022-01-25	39.88	40.25	39.13	39.88	1207419
2022-01-26	40.19	41.45	39.38	39.56	694533
2022-01-27	40.02	41.17	38.83	38.87	652352
2022-01-28	38.91	40.17	38.39	40.16	707744
2022-01-31	40.03	40.95	39.63	40.34	1062387
2022-02-01	40.33	41.71	40.08	41.71	796182
2022-02-02	41.53	42.22	41.09	41.93	1496529
2022-02-03	41.14	41.36	40.44	41.20	1120194
2022-02-04	41.18	42.67	40.98	41.77	1440311
2022-02-07	42.14	42.68	40.15	40.28	1554106
2022-02-08	45.66	51.70	45.10	50.89	5820632
2022-02-09	52.42	52.53	49.60	50.99	2395283
2022-02-10	50.71	51.85	50.31	51.00	1424805
2022-02-11	51.06	51.98	49.77	50.07	947344
2022-02-14	50.12	50.79	48.83	49.42	883198
2022-02-15	49.91	51.00	49.72	50.66	1052176
2022-02-16	50.33	51.81	50.16	51.26	959882
2022-02-17	50.50	51.19	49.83	50.14	696419
2022-02-18	50.55	51.66	48.74	48.91	720984
2022-02-22	48.05	49.26	47.40	47.79	735409
2022-02-23	48.04	49.61	47.26	47.53	860685
2022-02-24	46.22	49.72	46.00	49.51	879507
2022-02-25	49.15	50.22	48.05	49.75	784366
2022-02-28	49.39	50.41	49.28	49.99	608167
2022-03-01	50.08	51.00	49.13	49.45	660249
2022-03-02	48.94	49.26	47.92	49.04	1198329
2022-03-03	49.29	49.29	46.52	47.44	1160011
2022-03-04	47.16	47.73	45.60	46.30	966514
2022-03-07	46.40	46.90	44.54	44.97	892187
2022-03-08	44.43	45.78	43.96	44.16	1057166
2022-03-09	44.72	45.73	44.72	45.47	807339
2022-03-10	44.76	45.85	44.33	45.23	569348
2022-03-11	45.47	45.78	44.10	44.25	893892
2022-03-14	43.82	44.29	42.83	43.31	1002421
2022-03-15	43.51	44.57	43.19	44.51	699636
2022-03-16	45.04	46.95	44.82	46.94	1061999
2022-03-17	46.87	47.72	46.59	47.56	757075
2022-03-18	47.65	48.41	47.45	48.35	2010571
2022-03-21	48.05	49.06	47.93	49.04	686329
2022-03-22	49.19	49.91	49.06	49.41	1106124
2022-03-23	49.02	50.41	48.68	49.70	947396
2022-03-24	49.70	50.99	49.32	50.46	1182095
2022-03-25	50.50	50.58	50.03	50.36	639859
2022-03-28	50.20	50.68	49.59	49.99	892938
2022-03-29	50.31	50.93	49.77	50.66	1001794
2022-03-30	50.31	50.50	49.24	49.82	908431
2022-03-31	49.92	50.35	49.19	49.29	795461
2022-04-01	49.30	50.00	48.57	49.18	747452
2022-04-04	49.06	49.49	48.09	48.68	680854
2022-04-05	48.52	48.86	47.55	47.80	780117
2022-04-06	47.15	47.65	46.73	47.39	876765
2022-04-07	47.09	48.01	47.09	47.50	696809
2022-04-08	47.56	47.85	46.86	46.98	779997
2022-04-11	46.73	47.33	46.50	46.73	1019970
2022-04-12	47.01	47.53	45.97	46.40	1635533
2022-04-13	46.44	47.55	46.14	47.32	796249
2022-04-14	47.24	47.30	45.56	45.68	1680265
2022-04-18	45.72	46.10	45.06	45.30	763795
2022-04-19	44.90	45.81	44.90	45.43	729508
2022-04-20	45.82	46.48	45.14	45.78	467611
2022-04-21	46.07	46.27	44.88	45.14	721812
2022-04-22	45.08	45.31	43.66	43.74	1119611
2022-04-25	43.28	44.06	43.05	43.65	1661381
2022-04-26	43.35	43.67	42.41	42.72	1582284
2022-04-27	42.57	43.07	42.00	42.01	1244030
2022-04-28	42.28	42.75	41.23	42.25	821449
2022-04-29	41.92	42.71	41.30	41.35	851833
2022-05-02	41.27	41.60	40.38	41.28	999615
2022-05-03	41.28	41.66	40.68	41.38	1139028
2022-05-04	41.62	41.84	40.44	41.55	1391874
2022-05-05	40.99	40.99	39.41	39.89	2823725
2022-05-06	36.60	37.79	34.93	35.84	3886444
2022-05-09	35.03	36.15	33.93	34.50	1790459
2022-05-10	35.06	35.20	33.38	34.41	1662208
2022-05-11	34.23	34.78	33.59	33.76	1447369
2022-05-12	33.51	35.15	33.40	34.67	1308088
2022-05-13	35.19	37.19	35.19	36.58	1271402
2022-05-16	36.28	37.15	36.02	36.10	830141
2022-05-17	36.66	37.21	36.35	37.10	627915
2022-05-18	36.65	36.89	36.05	36.36	744674
2022-05-19	36.25	36.52	35.74	35.95	802913
2022-05-20	36.14	36.94	34.94	35.66	690233
2022-05-23	35.84	36.30	35.46	35.64	703731
2022-05-24	35.12	35.12	34.19	34.92	901355
2022-05-25	34.92	36.32	34.84	36.06	701239
2022-05-26	35.54	37.61	35.23	37.34	785979
2022-05-27	37.81	38.63	37.75	38.36	658853
2022-05-31	38.10	38.62	37.47	38.43	1395254
2022-06-01	38.86	39.24	37.64	37.87	869663
2022-06-02	37.92	39.11	37.92	39.05	561780
2022-06-03	38.53	38.97	38.00	38.32	535347
2022-06-06	38.71	38.88	38.01	38.26	591537
2022-06-07	37.95	39.23	37.91	39.19	534997
2022-06-08	39.26	39.53	38.73	38.77	568486
2022-06-09	38.47	39.16	38.19	38.37	654240
2022-06-10	37.66	37.88	37.07	37.18	482305
2022-06-13	36.28	37.13	35.96	36.92	1133891
2022-06-15	36.30	36.68	35.53	36.24	671639
2022-06-16	35.38	35.53	34.19	34.63	813573
2022-06-17	34.90	36.01	34.80	35.63	1957581
2022-06-21	36.06	36.89	35.50	36.82	808555
2022-06-22	36.10	37.00	36.10	36.57	912642
2022-06-23	36.92	37.86	35.94	37.81	947655
2022-06-24	38.13	39.84	38.13	39.75	1799467
2022-06-27	39.66	39.66	37.67	37.86	613796
2022-06-28	38.02	38.44	37.05	37.25	972978
2022-06-29	37.40	37.58	36.79	37.46	641186
2022-06-30	36.79	37.38	36.25	37.01	480269
2022-07-01	37.06	37.50	36.44	37.37	541110
2022-07-05	36.50	38.50	36.18	38.49	653297
2022-07-06	38.69	38.86	38.01	38.51	567763
2022-07-07	38.52	39.84	38.52	39.46	678831
2022-07-08	39.00	39.58	38.67	39.19	319274
2022-07-11	38.92	38.92	38.33	38.52	259145
2022-07-12	38.44	39.03	37.14	37.38	493825
2022-07-13	36.72	37.63	36.53	37.36	285303
2022-07-14	36.86	36.95	36.30	36.57	554733
2022-07-15	37.16	37.34	36.70	37.10	476163
2022-07-18	37.10	37.55	36.63	36.74	397864
2022-07-19	37.41	38.11	37.16	37.99	281891
2022-07-20	38.25	38.81	37.99	38.59	469777
2022-07-21	38.44	39.56	38.36	39.55	472524
2022-07-22	39.54	39.55	38.08	38.36	359036
2022-07-25	38.51	38.51	37.99	38.21	523880
2022-07-26	38.01	38.01	36.38	36.62	466270
2022-07-27	36.99	38.39	36.80	38.27	648451
2022-07-28	38.19	38.87	37.81	38.39	663927
2022-07-29	38.28	38.59	37.84	38.29	1195619
2022-08-01	37.91	38.64	37.47	38.25	1613086
2022-08-02	37.65	37.99	36.76	37.20	920454
2022-08-03	37.42	38.73	37.23	38.52	1050684
2022-08-04	38.64	38.90	38.02	38.84	1170408
2022-08-05	37.33	37.33	35.15	35.71	2309388
2022-08-08	35.87	36.22	35.07	35.16	775723
2022-08-09	34.86	35.34	34.60	34.66	763383
2022-08-10	35.49	35.92	35.06	35.68	718521
2022-08-11	35.99	36.22	35.69	35.84	870701
2022-08-12	35.86	36.07	35.54	35.73	853285
2022-08-15	35.75	36.19	35.75	35.79	989162
2022-08-16	35.39	35.81	35.02	35.67	899713
2022-08-17	35.31	35.40	34.70	35.04	548482
2022-08-18	35.01	35.98	34.75	35.89	896941
2022-08-19	35.70	35.88	34.90	35.22	552829
2022-08-22	34.71	34.81	33.94	34.19	504927
2022-08-23	34.30	34.55	34.07	34.17	550783
2022-08-24	34.28	34.36	34.05	34.07	519099
2022-08-25	34.38	34.93	34.20	34.77	517911
2022-08-26	34.78	35.01	33.37	33.38	547512
2022-08-29	33.06	33.44	32.54	32.55	889368
2022-08-30	32.70	33.19	32.59	32.90	1178590
2022-08-31	33.27	33.28	32.79	32.90	911752
2022-09-01	32.76	32.99	32.06	32.55	1114448
2022-09-02	32.74	32.79	31.91	32.02	942252
2022-09-06	32.18	32.84	31.98	32.56	868207
2022-09-07	32.56	32.64	31.86	32.47	724524
2022-09-08	32.07	32.35	31.66	31.80	818355
2022-09-09	32.12	32.70	32.12	32.60	651342
2022-09-12	32.82	33.35	32.74	32.94	633550
2022-09-13	32.02	32.65	31.84	32.38	930533
2022-09-14	32.45	32.45	31.44	31.98	829791
2022-09-15	31.58	32.35	31.49	31.86	722504
2022-09-16	31.59	31.59	30.89	31.18	1834439
2022-09-19	30.99	31.71	30.76	31.69	773730
2022-09-20	31.39	31.46	30.55	30.60	592529
2022-09-22	30.92	31.00	30.59	30.62	631312
2022-09-23	30.29	30.69	30.18	30.65	868184
2022-09-26	30.55	30.96	30.22	30.26	741778
2022-09-27	30.71	30.88	30.19	30.65	660204
2022-09-28	30.87	31.75	30.87	31.53	800109
2022-09-29	31.14	31.53	30.92	31.45	849070
2022-09-30	31.56	32.15	31.05	31.06	983932
2022-10-03	31.24	31.49	30.77	31.38	2121491
2022-10-04	31.95	32.21	31.77	32.02	1239029
2022-10-05	31.54	32.01	31.25	31.90	674174
2022-10-06	31.93	32.05	31.28	31.36	959058
2022-10-07	30.98	30.98	29.98	30.05	885049
2022-10-10	30.15	30.15	29.43	29.71	818330
2022-10-11	29.60	29.78	28.80	29.09	2942103
2022-10-12	29.21	29.76	29.03	29.54	1040971
2022-10-13	28.91	30.33	28.65	30.13	1053590
2022-10-14	30.49	30.58	29.34	29.46	1008981
2022-10-17	30.06	30.84	30.06	30.63	1027210
2022-10-18	31.23	31.81	30.76	31.01	1270720
2022-10-19	30.86	31.09	29.85	30.13	657412
2022-10-20	30.23	30.73	30.00	30.26	754942
2022-10-21	30.09	30.85	29.85	30.75	624968
2022-10-24	30.92	31.05	30.48	30.87	605197
2022-10-25	31.09	31.82	31.09	31.65	900594
2022-10-26	31.47	32.37	31.33	31.59	837257
2022-10-27	31.71	31.97	31.22	31.48	629602
2022-10-28	31.20	31.78	30.95	31.63	724957
2022-10-31	31.40	31.84	31.16	31.59	877898
2022-11-01	31.93	32.28	31.48	32.08	972527
2022-11-02	31.98	32.04	30.59	30.63	829679
2022-11-03	30.38	30.38	29.70	30.02	567067
2022-11-04	30.28	30.28	29.18	29.55	896072
2022-11-07	29.64	30.10	29.28	30.04	983389
2022-11-08	31.50	32.60	30.49	30.98	1624999
2022-11-09	30.63	30.91	29.88	29.88	1243726
2022-11-10	30.80	31.49	30.66	31.21	2709347
2022-11-11	31.50	33.94	31.03	32.79	3379084
2022-11-14	32.50	33.22	31.53	32.62	2725724
2022-11-15	33.23	34.12	33.23	33.99	1649002
2022-11-16	33.68	33.69	32.93	33.10	1287767
2022-11-17	32.50	32.90	32.24	32.55	828069
2022-11-18	32.90	32.90	31.77	31.83	1096890
2022-11-21	31.59	32.09	31.46	32.00	800793
2022-11-22	32.09	32.98	31.83	32.89	3080626
2022-11-23	33.04	33.33	32.84	33.21	766486
2022-11-25	32.95	33.51	32.86	33.42	350905
2022-11-28	33.30	33.50	32.77	32.83	594754
2022-11-29	32.85	33.10	32.52	32.95	641322
2022-11-30	32.90	34.15	32.68	34.15	947202
2022-12-01	34.20	34.91	34.16	34.75	667815
2022-12-02	34.06	35.05	34.00	34.78	558157
2022-12-05	34.46	34.71	33.96	34.19	598876
2022-12-06	34.20	34.28	33.21	33.76	945868
2022-12-07	33.66	33.89	33.04	33.04	719238
2022-12-08	33.28	34.07	33.21	33.89	484182
2022-12-09	33.72	34.26	33.63	33.70	631914
2022-12-12	33.75	34.19	33.59	34.04	462907
2022-12-13	35.38	35.50	34.39	34.83	789344
2022-12-14	34.67	35.10	34.24	34.77	718734
2022-12-15	34.07	34.12	33.24	33.33	626657
2022-12-16	33.13	33.42	32.74	33.19	1963767
2022-12-19	33.12	33.20	32.52	32.65	602020
2022-12-20	32.37	33.36	32.28	33.20	674224
2022-12-21	33.34	33.77	33.17	33.35	656407
2022-12-22	32.96	33.45	32.51	33.43	709206
2022-12-23	33.33	33.61	32.76	33.22	380573
2022-12-27	33.05	33.52	32.85	33.35	619009
2022-12-28	33.17	33.43	32.79	32.84	527855
2022-12-29	33.22	33.82	33.14	33.74	358815
2022-12-30	33.19	33.76	33.12	33.66	472579
2023-01-03	34.17	34.42	32.97	33.38	674752
2023-01-04	33.77	34.31	33.37	34.15	841669
2023-01-05	33.81	34.30	33.50	33.81	887833
2023-01-06	34.02	34.02	33.20	33.66	437515
2023-01-09	33.89	34.38	33.52	33.59	385417
2023-01-10	33.19	33.43	32.73	33.01	620907
2023-01-11	33.05	33.68	33.02	33.29	720240
2023-01-12	33.35	33.67	33.06	33.65	744342
2023-01-13	33.37	33.53	33.01	33.13	655341
2023-01-17	33.06	33.36	32.96	33.23	622370
2023-01-18	33.48	33.72	32.85	32.88	736407
2023-01-19	32.70	32.92	32.33	32.50	396134
2023-01-20	32.53	33.12	32.38	33.02	487441
2023-01-23	33.09	33.99	32.93	33.96	600139
2023-01-24	33.94	34.39	33.47	33.48	398649
2023-01-25	33.10	33.98	32.90	33.96	585125
2023-01-26	34.43	34.56	33.89	34.50	571807
2023-01-27	34.23	34.89	34.23	34.76	468220
2023-01-30	34.52	34.87	34.38	34.62	712197
2023-01-31	34.67	35.04	34.59	34.88	691775
2023-02-01	34.90	36.03	34.70	35.76	661935
2023-02-02	36.31	36.65	35.73	36.28	792481
2023-02-03	35.53	36.26	35.35	35.50	608472
2023-02-06	35.03	35.36	34.81	34.93	716274
2023-02-07	34.83	35.66	34.65	35.44	548264
2023-02-08	35.36	35.80	35.00	35.09	730293
2023-02-09	35.56	35.84	34.97	35.07	548096
2023-02-10	34.82	34.95	34.18	34.27	1072997
2023-02-13	36.71	39.95	36.32	39.58	3921804
2023-02-14	39.71	41.10	39.04	40.66	2330253
2023-02-15	40.72	42.45	40.64	42.42	1753856
2023-02-16	41.88	42.79	41.61	42.26	1354268
2023-02-17	42.11	42.17	41.00	41.39	1491537
2023-02-21	40.91	41.20	40.53	40.78	974396
2023-02-22	40.79	41.24	40.57	41.20	1258791
2023-02-23	41.80	41.80	40.88	41.54	693746
2023-02-24	40.62	41.44	40.62	41.23	511541
2023-02-27	41.50	41.73	41.17	41.30	754502
2023-02-28	41.12	41.51	40.76	40.76	1401227
2023-03-01	40.74	41.24	40.58	40.89	928239
2023-03-02	40.32	40.47	39.02	40.26	1502023
2023-03-03	40.50	40.97	40.24	40.43	1711815
2023-03-06	40.45	40.45	39.66	40.16	1623506
2023-03-07	40.24	40.77	39.44	39.75	1076133
2023-03-08	39.85	40.30	39.83	39.93	911908
2023-03-09	40.04	40.24	38.75	38.80	641565
2023-03-10	38.63	38.77	37.51	37.78	858213
2023-03-13	37.46	37.76	36.67	37.01	1332742
2023-03-14	37.67	38.10	37.34	37.73	1295804
2023-03-15	37.05	37.45	36.71	37.17	1184435
2023-03-16	36.93	38.20	36.93	37.99	766448
2023-03-17	37.86	38.26	37.35	37.85	1370898
2023-03-20	37.86	38.69	37.82	38.63	900693
2023-03-21	38.89	39.16	38.67	39.05	877324
2023-03-22	38.93	39.56	38.26	38.33	949791
2023-03-23	38.64	39.03	38.04	38.25	758223
2023-03-24	38.16	38.48	38.03	38.38	564025
2023-03-27	38.55	39.13	38.46	39.06	663851
2023-03-28	39.00	39.03	38.44	38.73	920048
2023-03-29	39.07	39.49	38.90	39.25	929879
2023-03-30	39.44	39.71	39.19	39.30	481321
2023-03-31	39.47	40.32	39.39	40.28	1063114
2023-04-03	40.15	40.92	40.05	40.92	779002
2023-04-04	40.88	41.01	40.50	40.79	593257
2023-04-05	40.62	40.78	39.91	40.23	521962
2023-04-06	40.08	40.37	39.69	40.19	762705
2023-04-10	39.79	40.34	39.75	40.18	623955
2023-04-11	40.00	40.43	39.88	40.20	665881
2023-04-12	40.49	40.49	39.94	40.10	949844
2023-04-13	40.40	40.81	40.27	40.73	830351
2023-04-14	40.52	40.91	40.47	40.74	757276
2023-04-17	40.74	40.96	40.60	40.84	552824
2023-04-18	41.05	41.10	40.65	40.84	648890
2023-04-19	40.55	40.79	40.07	40.57	417315
2023-04-20	40.16	40.36	39.87	39.91	409349
2023-04-21	39.98	40.35	39.95	40.01	685601
2023-04-24	40.08	40.23	39.37	39.44	483332
2023-04-25	38.98	38.98	37.73	37.74	833207
2023-04-26	37.88	38.61	37.67	38.10	509933
2023-04-27	38.41	38.68	38.08	38.57	458444
2023-04-28	38.34	38.77	38.09	38.71	687422
2023-05-01	40.85	41.95	40.75	41.04	1276950
2023-05-02	40.94	41.24	40.30	40.97	967760
2023-05-03	41.01	41.62	41.01	41.13	1022324
2023-05-04	41.17	41.57	40.73	41.09	985892
2023-05-05	43.00	45.39	41.63	44.55	1960085
2023-05-08	44.07	44.43	43.17	44.25	1298207
2023-05-09	44.20	44.45	43.89	44.01	713142
2023-05-10	44.49	45.40	44.05	44.84	1131137
2023-05-11	44.52	44.66	43.78	44.17	821707
2023-05-12	44.21	44.38	43.89	44.00	645065
2023-05-15	43.99	44.88	43.79	44.65	591509
2023-05-16	44.49	44.56	43.99	44.09	522167
2023-05-17	44.41	45.18	44.10	44.99	754376
2023-05-18	45.04	46.51	45.04	46.40	884421
2023-05-19	46.52	46.53	45.74	46.01	786079
2023-05-22	45.88	46.28	45.50	45.59	561654
2023-05-23	45.50	45.78	44.48	44.71	779524
2023-05-24	44.38	44.76	44.18	44.66	591992
2023-05-25	44.93	45.27	44.72	45.01	694379
2023-05-26	45.17	47.29	45.12	46.81	1966876
2023-05-30	47.15	47.44	46.59	47.32	635162
2023-05-31	47.00	47.35	45.87	46.86	1304233
2023-06-01	46.62	47.19	46.55	46.92	764542
2023-06-02	47.23	48.80	46.97	48.66	984888
2023-06-05	48.10	48.60	47.83	48.66	472063
2023-06-06	48.29	48.77	48.11	48.54	564250
2023-06-07	48.58	48.90	47.40	47.71	809795
2023-06-08	47.61	48.93	47.61	48.54	755053
2023-06-09	48.50	49.25	48.38	49.11	589859
2023-06-12	49.28	50.40	49.21	50.22	817223
2023-06-13	50.53	50.95	50.30	50.75	1123513
2023-06-14	50.74	51.75	50.41	51.29	932970
2023-06-15	50.84	51.69	50.74	51.27	1771253
2023-06-16	51.66	52.20	51.40	51.88	1914321
2023-06-20	51.42	52.17	51.39	51.48	795400
2023-06-21	51.39	51.77	50.90	51.40	1056358
2023-06-22	51.23	51.96	50.91	51.86	786711
2023-06-23	51.39	51.83	51.20	51.31	2026987
2023-06-26	51.09	51.43	50.59	50.69	643724
2023-06-27	50.91	51.75	50.74	51.51	682056
2023-06-28	51.37	52.68	51.26	52.32	1086152
2023-06-29	52.42	52.87	52.19	52.71	591536
2023-06-30	52.99	53.74	52.93	53.41	708716
2023-07-03	53.30	53.86	53.07	53.71	329767
2023-07-05	53.28	53.64	52.87	52.92	741927
2023-07-06	52.68	52.84	51.92	52.61	844887
2023-07-07	52.63	53.61	52.63	53.22	929628
2023-07-10	53.10	54.58	53.10	54.56	721879
2023-07-11	54.70	55.11	54.22	54.96	769482
2023-07-12	55.63	55.96	55.38	55.67	922973
2023-07-13	55.90	56.75	55.87	56.38	1677541
2023-07-14	56.26	56.40	55.84	56.01	768920
2023-07-17	55.78	56.75	55.62	56.29	2028339
2023-07-18	56.14	57.06	55.87	57.01	1243583
2023-07-19	57.09	57.20	55.86	55.90	878055
2023-07-20	55.73	56.19	54.65	54.83	1246961
2023-07-21	55.39	55.62	54.98	55.04	695205
2023-07-24	55.20	55.36	54.80	55.33	670542
2023-07-25	55.49	56.01	55.49	55.94	561938
2023-07-26	55.77	56.03	54.84	55.07	787156
2023-07-27	55.71	56.03	54.84	54.94	774668
2023-07-28	55.49	55.66	55.12	55.34	724267
2023-07-31	55.51	56.91	55.51	56.85	880666
2023-08-01	56.45	57.73	56.32	57.41	1013812
2023-08-02	56.58	56.58	55.00	55.42	1031766
2023-08-03	55.44	55.76	55.04	55.43	1170316
2023-08-04	55.84	56.31	54.92	55.70	992803
2023-08-07	56.12	56.12	54.62	55.48	1439692
2023-08-08	54.28	54.28	46.07	46.08	4002087
2023-08-09	46.37	46.69	45.58	45.91	2682951
2023-08-10	46.28	46.88	45.04	45.18	1753956
2023-08-11	45.05	46.33	44.69	44.94	1469986
2023-08-14	44.90	45.52	44.58	45.01	1520157
2023-08-15	44.86	46.00	44.80	45.11	1119279
2023-08-16	44.84	45.26	44.27	44.32	1197866
2023-08-17	44.26	44.57	43.88	43.91	1054952
2023-08-18	43.50	44.22	43.49	43.82	1352925
2023-08-21	43.88	44.12	43.30	43.81	1436329
2023-08-22	44.23	44.72	44.02	44.20	1456268
2023-08-23	44.41	44.84	44.37	44.67	1001568
2023-08-24	45.01	45.03	43.75	43.85	737128
2023-08-25	44.04	44.77	43.81	44.33	749186
2023-08-28	44.48	45.50	44.48	45.08	662152
2023-08-29	45.11	46.22	45.09	45.77	898908
2023-08-30	45.59	46.40	45.50	46.10	624770
2023-08-31	46.30	46.70	45.92	46.27	1086030
2023-09-01	46.52	46.75	45.75	45.87	925789
2023-09-05	45.29	45.49	44.45	44.89	976590
2023-09-06	44.66	45.11	44.46	44.81	661714
2023-09-07	44.25	44.78	43.90	44.36	879187
2023-09-08	44.33	44.63	43.97	44.10	662100
2023-09-11	44.43	44.59	44.21	44.42	790972
2023-09-12	43.75	44.33	43.53	44.03	924771
2023-09-13	44.07	44.71	43.94	44.26	824670
2023-09-14	44.26	44.90	44.13	44.87	1149221
2023-09-15	44.72	44.99	44.15	44.63	2051110
2023-09-18	45.01	45.66	44.39	44.84	1164204
2023-09-19	44.87	45.24	44.57	44.93	819745
2023-09-20	45.04	45.87	45.03	45.26	784156
2023-09-21	44.80	44.90	43.99	44.04	801013
2023-09-22	44.35	44.91	44.20	44.37	618151
2023-09-25	44.14	44.99	44.14	44.53	617776
2023-09-26	44.42	44.63	43.56	44.00	688517
2023-09-27	44.08	44.54	43.69	44.33	624174
2023-09-28	44.87	45.96	44.70	45.51	734425
2023-09-29	45.89	46.08	45.00	45.02	995035
2023-10-02	45.01	45.60	44.91	45.24	520834
2023-10-03	45.00	45.17	43.58	43.99	645760
2023-10-04	44.26	44.90	44.09	44.88	931318
2023-10-05	44.72	45.28	44.66	45.10	792267
2023-10-06	44.82	46.42	44.80	46.21	764145
2023-10-09	45.76	46.03	45.19	45.74	597457
2023-10-10	45.96	46.62	45.96	46.05	601008
2023-10-11	46.15	46.73	46.00	46.11	585994
2023-10-12	46.07	46.07	44.50	44.56	708639
2023-10-13	44.52	44.59	43.89	44.17	476776
2023-10-16	44.58	45.32	44.40	45.08	454746
2023-10-17	44.11	45.65	44.11	45.04	789942
2023-10-18	44.67	45.16	44.44	44.66	405042
2023-10-19	44.72	44.93	43.85	44.05	416978
2023-10-20	44.21	44.21	43.14	43.48	433717
2023-10-23	43.29	43.92	43.14	43.52	690444
2023-10-24	43.77	44.14	43.31	43.90	569544
2023-10-25	43.56	43.73	42.46	42.67	796728
2023-10-26	43.01	43.05	42.20	42.26	465787
2023-10-27	42.31	42.81	42.14	42.22	503461
2023-10-30	42.49	42.66	41.84	42.23	882657
2023-10-31	42.52	42.79	42.16	42.72	770927
2023-11-01	42.66	42.83	42.19	42.45	868746
2023-11-02	43.30	43.51	42.78	43.11	1034315
2023-11-03	43.58	44.64	43.45	44.50	1252225
2023-11-06	44.44	45.00	44.13	44.96	1845644
2023-11-07	46.40	48.25	45.30	45.63	1663903
2023-11-08	45.58	46.57	45.36	46.34	941175
2023-11-09	46.44	46.65	46.05	46.14	878158
2023-11-10	46.00	46.71	45.51	46.70	506961
2023-11-13	46.60	46.85	46.24	46.51	556403
2023-11-14	47.54	47.89	47.07	47.79	752781
2023-11-15	47.95	48.40	47.30	47.35	834482
2023-11-16	47.05	47.29	46.13	46.62	950223
2023-11-17	46.57	47.34	46.54	47.28	596133
2023-11-20	47.36	47.88	47.36	47.49	452323
2023-11-21	47.35	47.70	46.99	47.47	537933
2023-11-22	47.82	47.82	47.02	47.16	496182
2023-11-24	47.07	47.31	46.90	47.27	186151
2023-11-27	47.05	47.32	46.84	47.13	468748
2023-11-28	46.94	47.35	46.75	47.21	449450
2023-11-29	47.65	47.76	47.06	47.31	608491
2023-11-30	47.44	47.50	46.67	47.25	1261622
2023-12-01	47.39	47.72	47.05	47.72	847065
2023-12-04	47.50	47.86	47.09	47.84	882106
2023-12-05	47.44	48.06	47.34	47.57	719578
2023-12-06	47.63	47.81	46.24	46.29	748053
2023-12-07	46.39	46.68	41.89	43.40	3029358
2023-12-08	43.29	44.00	42.53	43.43	1425817
2023-12-11	43.42	43.86	42.69	43.80	816874
2023-12-12	43.51	43.68	42.44	42.71	1324648
2023-12-13	42.74	42.96	42.01	42.81	1195630
2023-12-14	42.85	43.22	41.94	42.44	2886165
2023-12-15	42.62	43.16	42.10	42.87	2775610
2023-12-18	42.86	43.90	42.77	43.46	814393
2023-12-19	43.64	43.84	43.05	43.75	730798
2023-12-20	43.46	44.04	43.25	43.34	831547
2023-12-21	43.87	44.13	43.30	44.02	585835
2023-12-22	44.11	44.30	43.91	44.10	473993
2023-12-26	44.11	44.38	43.95	44.12	458008
2023-12-27	44.05	44.32	43.90	43.96	427537
2023-12-28	43.89	43.98	43.54	43.67	364608
2023-12-29	43.65	43.80	43.38	43.51	501462
2024-01-02	43.21	43.81	42.74	43.78	1081844
2024-01-03	43.18	43.43	42.45	42.50	784839
2024-01-04	42.31	42.94	42.30	42.66	868316
2024-01-05	42.54	42.94	42.22	42.49	804913
2024-01-08	42.93	43.59	42.65	43.59	560781
2024-01-09	43.34	43.94	43.29	43.87	712625
2024-01-10	43.85	44.61	43.79	44.57	712187
2024-01-11	44.70	45.64	44.16	45.58	964005
2024-01-12	45.90	48.02	45.86	47.87	1300003
2024-01-16	47.43	48.24	46.93	47.52	1053873
2024-01-17	47.05	47.23	46.65	46.95	830055
2024-01-18	47.57	48.16	47.05	47.97	873107
2024-01-19	48.24	48.24	47.69	48.00	538557
2024-01-22	48.51	49.29	48.36	48.69	602195
2024-01-23	48.85	48.97	47.72	47.76	573071
2024-01-24	48.19	48.34	47.59	47.85	538660
2024-01-25	48.32	48.45	47.40	47.76	561561
2024-01-26	47.73	48.14	47.50	47.62	1372403
2024-01-29	47.63	48.03	47.29	47.63	753925
2024-01-30	47.54	47.99	47.19	47.54	521397
2024-01-31	47.27	47.27	46.10	46.18	760536
2024-02-01	46.27	47.84	46.21	47.71	859915
2024-02-02	47.70	48.23	47.28	47.93	524632
2024-02-05	47.86	47.97	47.22	47.54	448802
2024-02-06	47.67	47.95	47.25	47.39	463715
2024-02-07	47.71	48.40	47.39	48.24	726946
2024-02-08	48.11	49.15	48.11	48.67	526824
2024-02-09	48.98	49.30	48.81	48.99	740899
2024-02-12	49.00	49.44	48.52	48.79	1479346
2024-02-13	38.99	39.12	36.72	38.22	7190652
2024-02-14	38.27	39.09	37.75	38.82	2676982
2024-02-15	38.83	38.93	37.79	37.96	2855721
2024-02-16	37.80	38.30	37.35	37.39	1535690
2024-02-20	37.25	38.14	37.22	38.13	1464971
2024-02-21	37.44	38.13	37.44	37.69	978931
2024-02-22	38.29	38.54	37.54	38.41	1273375
2024-02-23	39.00	39.00	37.73	37.81	1165871
2024-02-26	37.81	38.43	37.59	37.60	913107
2024-02-27	37.59	37.95	37.21	37.27	1274756
2024-02-28	37.00	37.48	36.84	36.89	1627765
2024-02-29	37.11	37.75	37.11	37.62	1862537
2024-03-01	37.45	38.62	37.27	38.56	1124166
2024-03-04	38.48	38.74	37.93	38.06	1358453
2024-03-05	37.70	37.90	37.24	37.71	1168734
2024-03-06	38.28	38.89	38.01	38.82	1371884
2024-03-07	38.99	39.19	38.22	38.41	1132648
2024-03-08	38.63	38.82	37.93	38.06	893397
2024-03-11	37.83	38.48	37.83	38.02	899757
2024-03-12	38.10	38.43	37.87	38.10	806380
2024-03-13	38.04	38.32	37.93	38.06	899386
2024-03-14	38.08	38.08	37.53	37.75	1194371
2024-03-15	37.46	38.33	37.46	37.94	5145683
2024-03-18	38.01	38.29	37.61	37.68	1309090
2024-03-19	37.51	38.22	37.51	38.17	833223
2024-03-20	38.15	38.16	37.35	38.10	1034253
2024-03-21	38.43	38.97	38.03	38.24	825976
2024-03-22	38.25	38.36	37.98	38.08	648058
2024-03-25	37.92	38.58	37.92	38.24	932874
2024-03-26	38.46	38.80	38.43	38.71	972024
2024-03-27	39.00	39.44	38.73	39.37	1168777
2024-03-28	39.42	39.70	38.63	38.67	1199815
2024-04-01	38.81	39.12	38.20	38.41	825254
2024-04-02	37.95	38.38	37.68	38.18	731719
2024-04-03	37.94	38.61	37.94	38.44	807682
2024-04-04	38.76	38.99	38.44	38.62	702405
2024-04-05	38.27	38.65	38.13	38.21	938033
2024-04-08	38.45	38.52	38.05	38.21	585092
2024-04-09	38.38	38.82	38.36	38.59	598869
2024-04-10	37.87	38.22	37.56	37.75	676101
2024-04-11	37.98	38.32	37.48	37.50	865805
2024-04-12	37.25	37.30	36.23	36.31	977771
2024-04-15	36.25	36.51	35.69	35.77	981427
2024-04-16	35.66	36.50	35.36	36.25	830704
2024-04-17	36.43	36.59	36.23	36.31	1134745
2024-04-18	36.51	37.02	36.20	36.75	784097
2024-04-19	36.65	36.91	36.18	36.33	928285
2024-04-22	36.64	36.94	36.44	36.70	880011
2024-04-23	36.73	37.37	36.70	36.80	681847
2024-04-24	36.95	37.22	36.70	37.15	933829
2024-04-25	36.51	37.65	36.51	37.61	1010802
2024-04-26	37.62	38.28	37.53	37.67	886257
2024-04-29	37.78	38.07	37.69	37.86	820335
2024-04-30	37.60	38.04	37.09	37.10	1346778
2024-05-01	37.03	38.20	37.02	37.37	861473
2024-05-02	37.80	37.80	37.16	37.26	899494
2024-05-03	37.76	37.95	36.87	37.24	869774
2024-05-06	37.63	38.45	37.63	37.96	1826726
2024-05-07	32.07	34.31	31.61	32.72	4526771
2024-05-08	32.76	33.09	32.50	32.70	1748520
2024-05-09	32.75	33.31	32.63	32.88	1178258
2024-05-10	33.07	33.47	32.69	33.02	775816
2024-05-13	33.11	34.20	32.97	34.14	1166076
2024-05-14	34.41	34.46	33.52	33.93	1116329
2024-05-15	34.33	34.48	33.91	34.28	808735
2024-05-16	34.26	34.26	33.90	33.96	569150
2024-05-17	33.95	34.10	33.55	33.57	478628
2024-05-20	33.53	33.56	33.25	33.53	601980
2024-05-21	33.31	33.50	32.70	32.88	644624
2024-05-22	32.90	33.30	32.85	33.00	690849
2024-05-23	33.18	33.18	32.37	32.66	886946
2024-05-24	32.66	32.74	31.66	31.85	964034
2024-05-28	32.15	32.28	31.69	31.87	762731
2024-05-29	31.53	31.93	31.51	31.76	754703
2024-05-30	31.67	31.88	31.54	31.67	924147
2024-05-31	31.71	32.70	31.48	32.61	1788002
2024-06-03	33.05	33.06	32.08	32.16	801436
2024-06-04	31.98	32.24	31.62	31.90	660133
2024-06-05	32.22	32.29	31.58	32.14	733617
2024-06-06	32.18	32.25	31.96	32.16	636627
2024-06-07	32.03	32.41	31.85	32.31	538312
2024-06-10	32.00	32.83	31.86	32.78	691345
2024-06-11	32.66	33.32	32.44	33.27	662997
2024-06-12	33.70	34.00	33.47	33.71	819529
2024-06-13	33.68	33.85	33.36	33.48	843576
2024-06-14	33.27	33.51	32.84	33.44	737825
2024-06-17	33.28	33.43	32.80	33.32	483199
2024-06-18	33.25	33.38	32.84	32.93	521285
2024-06-20	33.00	33.79	32.84	33.73	748360
2024-06-21	33.81	34.42	33.81	34.37	1952048
2024-06-24	34.12	34.70	34.06	34.30	615940
2024-06-25	34.35	34.35	33.89	34.09	536528
2024-06-26	33.99	34.11	33.68	33.92	551580
2024-06-27	34.07	34.70	33.93	34.64	528810
2024-06-28	34.79	35.03	34.40	34.56	1030432
2024-07-01	34.54	34.91	34.43	34.70	482692
2024-07-02	34.81	34.92	34.19	34.45	660641
2024-07-03	34.45	34.74	34.36	34.56	248996
2024-07-05	34.30	34.33	33.72	34.07	1199962
2024-07-08	34.08	34.28	33.81	33.93	718048
2024-07-09	33.94	33.94	33.11	33.20	686841
2024-07-10	33.20	33.38	32.86	33.16	635586
2024-07-11	33.62	34.38	33.42	34.35	816988
2024-07-12	34.49	34.49	33.97	34.12	637297
2024-07-15	34.23	34.30	33.79	33.99	706875
2024-07-16	34.15	35.07	34.06	34.90	643736
2024-07-17	34.75	35.14	34.67	34.97	515859
2024-07-18	34.99	35.60	34.33	34.39	597960
2024-07-19	33.46	33.65	30.60	30.87	1292737
2024-07-22	31.05	31.68	30.52	31.55	2578067
2024-07-23	31.68	32.78	31.68	32.30	727101
2024-07-24	32.19	32.56	31.29	31.33	969437
2024-07-25	31.46	32.04	31.05	31.71	658772
2024-07-26	32.06	32.30	31.62	32.14	814444
2024-07-29	32.21	32.40	32.00	32.22	458553
2024-07-30	32.27	32.60	32.08	32.13	481164
2024-07-31	32.54	32.72	32.01	32.42	702968
2024-08-01	32.36	32.62	31.02	31.35	692914
2024-08-02	30.55	30.67	29.95	30.46	794282
2024-08-05	29.03	29.64	29.00	29.15	977481
2024-08-06	25.00	25.79	24.02	25.05	3440632
2024-08-07	25.38	25.70	24.50	24.51	2503914
2024-08-08	24.94	25.26	24.45	25.12	1971779
2024-08-09	25.17	25.98	25.14	25.95	1252934
2024-08-12	25.99	26.24	25.77	25.82	981700
2024-08-13	25.94	27.03	25.94	26.94	1136064
2024-08-14	26.98	27.16	26.46	26.67	579686
2024-08-15	27.20	27.55	27.04	27.38	792048
2024-08-16	27.28	27.68	27.27	27.60	654975
2024-08-19	27.61	27.92	27.54	27.89	572946
2024-08-20	27.74	28.06	27.46	27.48	597490
2024-08-21	27.67	28.09	27.65	28.07	827332
2024-08-22	28.07	28.14	27.55	27.60	592954
2024-08-23	27.81	28.17	27.79	28.13	635203
2024-08-26	28.29	28.58	28.07	28.10	690896
2024-08-27	27.73	27.98	27.59	27.96	410891
2024-08-28	27.83	28.18	27.52	27.91	666667
2024-08-29	28.22	28.80	28.10	28.28	615901
2024-08-30	28.45	28.52	27.92	28.24	1540287
2024-09-03	28.07	28.42	27.70	27.75	723754
2024-09-04	27.47	27.96	27.21	27.92	765953
2024-09-05	27.87	27.91	27.46	27.66	637739
2024-09-06	27.62	27.80	27.29	27.40	614405
2024-09-09	27.48	27.68	27.25	27.36	586804
2024-09-10	27.51	27.71	27.38	27.58	575224
2024-09-11	27.40	27.73	27.03	27.67	636672
2024-09-12	27.77	27.95	27.39	27.78	617591
2024-09-13	28.01	28.72	27.78	28.51	637349
2024-09-16	28.69	29.02	28.44	28.83	657454
2024-09-17	29.14	29.14	28.53	28.83	715070
2024-09-18	28.77	29.38	28.54	28.64	700910
2024-09-19	29.38	29.38	28.91	29.09	588337
2024-09-20	29.06	29.58	28.91	29.07	1748028
2024-09-23	29.10	29.47	28.92	29.32	467499
2024-09-24	29.50	29.50	29.08	29.25	443336
2024-09-25	29.17	29.55	29.07	29.24	742903
2024-09-26	29.52	30.17	29.52	30.16	987309
2024-09-27	30.37	30.78	30.14	30.35	601821
2024-09-30	30.24	30.46	30.07	30.34	668020
2024-10-01	30.32	30.33	29.45	29.62	613321
2024-10-02	29.58	30.12	29.42	29.97	444297
2024-10-03	29.63	29.78	29.47	29.74	410024
2024-10-04	30.09	30.36	29.98	30.35	401098
2024-10-07	30.19	30.39	30.10	30.21	450964
2024-10-08	30.20	30.91	30.08	30.25	483760
2024-10-09	30.41	30.76	30.10	30.76	536206
2024-10-10	30.70	31.29	30.55	31.17	482807
2024-10-11	31.23	31.62	31.20	31.47	470222
2024-10-14	31.67	31.76	31.45	31.72	435686
2024-10-15	31.97	32.18	31.75	32.00	794774
2024-10-16	32.20	32.38	31.95	32.22	955570
2024-10-17	32.50	32.55	32.22	32.34	446000
2024-10-18	32.29	32.53	32.26	32.36	318790
2024-10-21	32.36	32.60	32.15	32.26	421266
2024-10-22	32.14	32.44	31.93	32.00	404263
2024-10-23	31.92	32.11	31.52	31.60	676155
2024-10-24	31.70	32.06	31.57	31.79	578768
2024-10-25	31.92	32.27	31.89	31.98	371136
2024-10-28	32.26	32.61	32.13	32.13	380970
2024-10-29	32.15	32.72	32.12	32.60	634707
2024-10-30	32.60	33.14	32.40	32.41	525578
2024-10-31	32.46	32.55	31.81	32.23	689544
2024-11-01	32.47	33.25	32.31	33.23	1369930
2024-11-04	33.32	33.69	32.88	33.38	1209302
2024-11-05	30.42	30.81	28.30	28.47	2838465
2024-11-06	29.49	29.90	28.80	29.33	1550354
2024-11-07	29.34	29.42	28.88	29.31	1473492
2024-11-08	29.36	30.06	28.79	29.89	1570739
2024-11-11	30.00	30.09	29.24	29.79	1034646
2024-11-12	29.62	29.85	29.22	29.45	871040
2024-11-13	29.52	30.01	29.43	29.76	753918
2024-11-14	29.79	30.02	29.35	29.59	1134659
2024-11-15	29.48	29.50	28.77	28.97	746851
2024-11-18	29.15	29.49	28.69	29.21	711733
2024-11-19	28.92	29.60	28.63	29.50	635181
2024-11-20	29.58	30.02	29.30	29.97	636464
2024-11-21	30.23	30.77	30.06	30.37	871291
2024-11-22	30.58	30.87	30.48	30.70	707210
2024-11-25	31.02	31.55	31.02	31.13	1004488
2024-11-26	31.20	31.53	31.01	31.27	505922
2024-11-27	31.25	31.35	30.78	30.93	634056
2024-11-29	30.98	31.07	30.84	30.90	267193
2024-12-02	30.91	31.65	30.70	31.41	921465
2024-12-03	31.20	31.95	31.19	31.69	888932
2024-12-04	32.00	32.21	31.53	31.83	836761
2024-12-05	32.00	32.70	31.88	32.33	1392071
2024-12-06	32.75	32.79	31.97	32.11	632558
2024-12-09	32.23	32.78	32.16	32.42	674068
2024-12-10	32.16	32.64	31.97	32.51	665658
2024-12-11	32.50	32.76	32.18	32.57	1295629
2024-12-12	32.46	33.10	32.46	33.08	646164
2024-12-13	32.99	33.10	32.08	32.30	748872
2024-12-16	32.15	33.08	32.15	32.80	717957
2024-12-17	32.72	33.15	32.64	32.81	579941
2024-12-18	32.97	33.20	31.48	31.63	804953
2024-12-19	31.81	32.36	31.66	32.23	631919
2024-12-20	31.91	32.75	31.84	32.23	2337511
2024-12-23	32.25	32.40	32.01	32.15	468012
2024-12-24	32.17	32.26	31.82	32.10	350612
2024-12-26	31.98	32.38	31.85	32.18	408986
2024-12-27	32.11	32.22	31.50	31.61	434089
2024-12-30	31.39	31.39	30.91	31.02	511429
2024-12-31	31.19	31.39	30.93	31.15	828475
2025-01-02	31.52	31.61	30.64	30.66	876999
2025-01-03	30.77	31.05	30.31	30.91	550349
2025-01-06	31.07	32.02	31.07	31.61	799902
2025-01-07	31.75	32.14	30.99	31.29	617296
2025-01-08	31.01	31.26	30.50	31.12	672592
2025-01-10	30.62	30.76	30.05	30.32	654673
2025-01-13	30.06	30.62	29.77	30.33	903620
2025-01-14	30.61	30.94	30.36	30.63	696218
2025-01-15	31.08	31.38	30.82	31.15	740609
2025-01-16	31.25	31.42	31.00	31.00	1011148
2025-01-17	31.10	31.19	30.23	30.59	1141263
2025-01-21	30.64	31.68	30.64	31.62	909507
2025-01-22	31.79	32.37	31.71	32.08	668869
2025-01-23	31.81	32.19	31.57	32.17	832384
2025-01-24	32.29	32.36	31.90	31.95	598929
2025-01-27	31.54	32.58	31.39	32.25	907894
2025-01-28	32.19	33.03	32.10	32.78	760213
2025-01-29	32.46	32.60	32.06	32.36	744757
2025-01-30	32.32	32.74	32.32	32.41	506361
2025-01-31	32.50	32.67	31.73	31.91	880829
2025-02-03	31.21	31.80	30.88	31.53	620399
2025-02-04	31.78	31.97	31.48	31.92	694597
2025-02-05	32.00	32.11	31.61	31.65	850356
2025-02-06	31.69	31.78	30.78	30.80	800648
2025-02-07	30.97	31.30	30.77	30.85	884180
2025-02-10	31.19	31.34	30.82	30.93	1137127
2025-02-11	30.79	31.17	30.43	30.89	1160161
2025-02-12	23.25	25.69	22.73	24.62	4134483
2025-02-13	24.79	25.10	24.57	24.83	2113653
2025-02-14	24.94	24.94	24.51	24.80	1501573
2025-02-18	24.80	24.93	24.48	24.93	1554915
2025-02-19	24.75	24.78	24.38	24.39	1329445
2025-02-20	24.36	24.38	23.46	23.90	1751242
2025-02-21	23.94	24.07	23.20	23.32	1267654
2025-02-24	23.55	24.23	23.20	24.22	1857642
2025-02-25	24.18	24.53	24.05	24.30	2172092
2025-02-26	24.25	24.39	23.95	23.98	1469642
2025-02-27	24.05	24.08	23.45	23.46	1218166
2025-02-28	23.39	23.84	23.19	23.84	2099520
2025-03-03	23.98	23.98	23.25	23.38	2297372
2025-03-04	23.16	23.75	23.15	23.26	1779265
2025-03-05	23.18	23.56	22.82	23.53	1610042
2025-03-06	0.00	0.00	0.00	22.98	1009712
2025-03-07	22.88	23.24	22.62	23.05	1327145
2025-03-10	23.17	23.57	22.46	22.52	2033062
2025-03-11	22.39	22.82	22.14	22.34	1928526
2025-03-12	22.46	22.54	22.19	22.28	1619518
2025-03-13	22.12	22.25	21.80	21.95	1220502
2025-03-14	22.22	22.89	22.10	22.69	1393536
2025-03-17	22.74	23.68	22.74	23.29	1639819
2025-03-18	23.15	23.49	23.13	23.27	1448928
2025-03-19	23.37	23.81	23.24	23.35	1138736
2025-03-20	23.15	23.28	22.78	22.87	1082100
2025-03-21	22.62	22.99	22.52	22.90	19695997
2025-03-24	23.44	24.33	23.24	24.26	2117727
2025-03-25	24.13	24.40	23.50	23.86	1419232
2025-03-26	23.76	23.88	23.44	23.72	1287779
2025-03-27	23.59	23.85	23.40	23.62	1110684
2025-03-28	23.50	23.66	22.92	22.98	2241364
2025-03-31	22.70	22.76	22.16	22.48	1476262
2025-04-01	22.55	22.91	22.42	22.75	1036791
2025-04-02	22.48	23.19	22.39	22.93	1029016
2025-04-03	22.14	22.15	21.29	21.30	1249524
2025-04-04	20.60	20.86	19.43	19.73	1487085
2025-04-07	18.93	20.21	18.43	19.20	1459989
2025-04-08	20.32	20.32	18.99	19.32	1453150
2025-04-09	19.17	21.70	19.16	21.58	1508443
2025-04-10	21.07	21.19	20.23	20.62	1323181
2025-04-11	20.60	20.60	19.90	20.45	1036146
2025-04-14	20.98	20.98	20.29	20.51	786763
2025-04-15	20.51	20.85	20.37	20.53	976669
2025-04-16	20.47	20.59	20.00	20.27	1252448
2025-04-17	20.35	20.50	20.19	20.35	819612
2025-04-21	20.11	20.19	19.75	19.95	1107459
2025-04-22	20.19	20.42	19.71	20.19	1389378
2025-04-23	21.06	21.37	20.60	20.77	1494990
2025-04-24	20.95	21.56	20.73	21.51	777652
2025-04-25	21.48	21.70	21.33	21.61	710241
2025-04-28	21.75	22.15	21.39	21.58	738135
2025-04-29	21.52	21.82	21.52	21.72	728746
2025-04-30	21.43	21.55	21.10	21.50	877895
2025-05-01	21.82	21.96	21.45	21.64	863757
2025-05-02	22.01	22.19	21.77	22.07	664114
2025-05-05	21.94	22.46	21.75	22.10	743095
2025-05-06	21.86	22.22	21.80	21.95	1318658
2025-05-07	21.51	22.78	21.30	22.34	1958418
2025-05-08	22.35	22.88	22.28	22.65	1245829
2025-05-09	22.86	22.92	22.37	22.48	1164298
2025-05-12	23.36	23.64	23.12	23.59	1370335
2025-05-13	23.62	23.68	23.38	23.55	1130459
2025-05-14	23.43	23.68	23.20	23.34	846172
2025-05-15	23.19	23.41	23.04	23.12	1064466
2025-05-16	23.15	23.16	22.71	22.90	1051607
2025-05-19	22.63	22.81	22.53	22.66	862105
2025-05-20	22.67	22.82	22.44	22.49	823468
2025-05-21	22.19	22.30	21.70	21.82	1180408
2025-05-22	21.83	22.24	21.72	22.08	886831
2025-05-23	21.60	21.80	21.50	21.54	738316
2025-05-27	21.92	21.97	21.54	21.93	937194
2025-05-28	21.90	22.11	21.60	21.67	1012242
2025-05-29	21.87	21.87	21.42	21.81	834812
2025-05-30	21.77	21.97	21.49	21.96	1743185
2025-06-02	21.96	22.01	21.52	21.89	905227
2025-06-03	21.87	22.28	21.74	22.27	840517
2025-06-04	22.35	22.47	22.08	22.33	872839
2025-06-05	22.38	22.52	22.14	22.17	766039
2025-06-06	22.43	22.51	22.21	22.38	826171
2025-06-09	22.47	22.80	22.47	22.58	897036
2025-06-10	22.75	22.90	22.59	22.77	1153491
2025-06-11	22.81	22.89	22.16	22.19	900504
2025-06-12	21.96	22.33	21.86	22.19	815175
2025-06-13	21.76	22.01	21.35	21.45	734839
2025-06-16	21.50	22.08	21.50	22.04	941144
2025-06-17	21.91	22.37	21.91	22.15	1152743
2025-06-18	22.10	22.49	21.90	21.99	1315419
2025-06-20	22.02	22.19	21.30	21.35	2309430
2025-06-23	21.29	21.37	20.80	21.35	1335654
2025-06-24	21.59	21.99	21.57	21.82	1064704
2025-06-25	21.96	22.03	21.45	21.58	845143
2025-06-26	21.62	21.75	21.32	21.73	940487
2025-06-27	21.77	22.00	21.58	21.92	3200947

Explore More About TDC

Coins representing dividend payouts and trends

TDC Dividend History

Discover Teradata Corp'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

TDC Stock Split History

Discover Teradata Corp'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

TDC Historical Prices

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

Web Analytics