Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
American Eagle Outfitters (AEO) Historical Prices: Free Download & Interactive Data Table 2025

AEO Historical Prices

Summary

Key Stock Metrics

9.27

(June 13, 2025)

52-Week Low

22.63

(September 30, 2024)

52-Week High

38.99

(June 25, 2021)

All-Time High

17.95

(September 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-03-08	29.50	33.00	29.50	30.25	5433800
2007-03-09	30.81	31.30	29.91	30.26	2651600
2007-03-12	30.00	30.85	29.97	30.72	3451900
2007-03-13	30.45	30.48	29.55	29.58	1976800
2007-03-14	30.50	30.75	29.47	30.50	4279000
2007-03-15	30.50	30.70	29.79	29.98	3288200
2007-03-16	29.99	30.18	29.81	29.89	2315500
2007-03-19	30.11	30.20	29.92	30.00	2507600
2007-03-20	29.95	30.30	29.94	30.27	1819200
2007-03-21	30.26	30.49	30.08	30.44	2174400
2007-03-22	30.49	30.56	30.27	30.52	2112900
2007-03-23	30.60	31.08	30.45	30.90	1370700
2007-03-26	30.90	30.93	29.97	30.63	2744200
2007-03-27	30.55	30.72	30.37	30.51	1304300
2007-03-28	30.18	30.38	29.78	30.34	1633900
2007-03-29	31.20	31.20	29.54	29.94	2321000
2007-03-30	29.92	30.50	29.73	29.99	1537433
2007-04-02	29.99	30.28	29.72	29.94	1844700
2007-04-03	30.08	30.45	29.99	30.24	2022800
2007-04-04	30.13	30.54	29.96	30.13	2261700
2007-04-05	29.95	30.45	28.79	29.90	2802400
2007-04-09	29.86	29.90	29.44	29.63	2020700
2007-04-10	29.30	31.00	29.30	30.45	2900200
2007-04-11	30.50	30.75	30.01	30.07	2628500
2007-04-12	31.20	31.33	29.54	31.18	4660839
2007-04-13	30.38	30.83	30.36	30.51	2066000
2007-04-16	31.16	31.16	30.45	30.67	1779648
2007-04-17	30.59	30.82	30.28	30.37	1716422
2007-04-18	30.38	30.71	30.04	30.27	2255343
2007-04-19	30.15	30.70	30.02	30.25	2060414
2007-04-20	30.90	31.00	30.44	30.89	1380300
2007-04-23	31.10	31.23	30.10	30.50	1673200
2007-04-24	30.50	30.50	29.67	30.14	2013000
2007-04-25	30.30	30.42	29.77	29.93	2786000
2007-04-26	29.88	30.50	29.73	30.46	2573000
2007-04-27	30.34	30.34	29.82	29.93	1804735
2007-04-30	30.12	30.29	29.40	29.47	2072200
2007-05-01	29.47	29.64	28.96	29.45	3468267
2007-05-02	29.53	29.93	29.30	29.56	2238784
2007-05-03	29.41	29.45	28.19	28.31	5011330
2007-05-04	28.46	28.82	28.22	28.78	2728000
2007-05-07	28.45	28.80	28.40	28.48	2310054
2007-05-08	28.30	28.45	27.70	28.00	2988000
2007-05-09	27.96	29.39	27.93	28.98	3513878
2007-05-10	28.50	29.30	28.41	28.46	2934180
2007-05-11	29.33	29.49	28.79	29.14	2091828
2007-05-14	29.07	29.07	28.34	28.42	2124805
2007-05-15	28.88	28.88	28.17	28.59	2212400
2007-05-16	28.63	28.75	28.00	28.66	2409160
2007-05-17	28.51	28.90	28.14	28.66	1986720
2007-05-18	28.99	29.19	28.60	29.05	2388500
2007-05-21	29.49	30.19	29.20	29.33	4056774
2007-05-22	28.70	28.70	27.79	28.06	4867780
2007-05-23	28.21	28.33	27.54	27.78	5952577
2007-05-24	27.85	28.29	27.30	27.39	2719952
2007-05-25	27.55	27.65	26.75	27.13	3691588
2007-05-29	27.30	27.32	26.89	26.94	1973660
2007-05-30	26.70	27.17	26.66	27.09	3636950
2007-05-31	27.19	27.47	26.82	27.00	2968315
2007-06-01	27.00	27.44	26.90	27.20	2389500
2007-06-04	27.20	27.46	26.85	26.93	2314080
2007-06-05	26.96	26.96	26.54	26.63	2797325
2007-06-06	26.54	27.93	25.89	27.01	7959243
2007-06-07	26.65	27.01	26.16	26.24	3748600
2007-06-08	26.17	26.50	25.85	26.05	2006625
2007-06-11	26.04	26.24	25.58	26.21	2976987
2007-06-12	26.00	26.28	25.81	26.02	2433100
2007-06-13	26.30	26.63	26.10	26.57	3478700
2007-06-14	26.66	26.73	26.20	26.41	2031350
2007-06-15	26.50	26.60	26.00	26.01	3410300
2007-06-18	26.45	27.08	26.29	26.87	3387500
2007-06-19	26.88	27.14	26.70	26.96	2640700
2007-06-20	27.20	27.28	26.72	26.72	2640500
2007-06-21	26.75	26.85	26.37	26.42	2771800
2007-06-22	26.40	26.57	26.07	26.12	2263900
2007-06-25	26.30	26.58	26.01	26.11	2207300
2007-06-26	26.21	26.24	25.58	25.63	2748578
2007-06-27	25.63	25.74	25.27	25.48	4256006
2007-06-28	25.59	25.69	25.30	25.49	3117268
2007-06-29	25.50	25.81	25.42	25.66	3537400
2007-07-02	25.82	25.89	25.54	25.82	4640252
2007-07-03	25.65	25.83	25.45	25.75	3294649
2007-07-05	25.97	25.99	25.62	25.72	2903200
2007-07-06	25.82	26.85	25.80	26.56	4643201
2007-07-09	26.51	26.56	25.70	25.88	3724100
2007-07-10	26.07	26.43	25.80	26.41	6518200
2007-07-11	26.12	26.30	25.85	26.03	5170108
2007-07-12	27.86	28.28	27.26	27.71	6328085
2007-07-13	27.83	27.89	27.18	27.62	3086885
2007-07-16	27.62	27.85	27.19	27.32	2471442
2007-07-17	27.50	27.74	27.16	27.47	4063300
2007-07-18	27.40	27.76	26.57	26.85	4617300
2007-07-19	27.44	27.96	27.12	27.82	3793626
2007-07-20	27.84	27.84	27.17	27.33	3732503
2007-07-23	27.38	27.72	27.23	27.26	2989600
2007-07-24	27.01	27.22	26.52	26.60	4484455
2007-07-25	26.84	26.91	25.72	25.93	5383773
2007-07-26	25.35	25.77	24.90	25.26	4652156
2007-07-27	25.06	25.39	24.75	24.76	2614600
2007-07-30	24.30	25.00	24.26	24.85	3759800
2007-07-31	25.15	25.49	24.04	24.26	5324600
2007-08-01	24.25	24.63	23.80	24.58	4791555
2007-08-02	24.82	25.19	24.50	24.70	5011500
2007-08-03	24.55	24.62	23.50	23.50	6781200
2007-08-06	23.73	23.77	23.00	23.60	5124500
2007-08-07	23.66	24.49	23.41	24.30	6755200
2007-08-08	24.55	24.57	23.10	23.84	6942500
2007-08-09	23.43	23.74	22.25	22.40	9285000
2007-08-10	22.25	23.16	21.54	22.63	6158300
2007-08-13	23.25	23.86	22.77	22.81	4158500
2007-08-14	22.82	22.92	22.30	22.45	3447100
2007-08-15	22.27	22.78	22.04	22.14	3012500
2007-08-16	22.12	22.42	21.46	22.04	4438000
2007-08-17	22.98	24.75	22.04	22.23	4482400
2007-08-20	22.75	23.30	22.51	23.01	6577000
2007-08-21	23.44	23.44	22.30	22.81	5736500
2007-08-22	23.00	24.02	22.93	23.81	5056700
2007-08-23	23.93	24.47	23.75	23.97	3472600
2007-08-24	24.20	26.07	24.20	25.85	6378300
2007-08-27	25.76	26.49	25.12	25.20	5345350
2007-08-28	25.59	25.59	24.33	24.48	4687600
2007-08-29	24.90	25.61	24.83	25.50	3933600
2007-08-30	25.45	25.59	25.00	25.40	3316900
2007-08-31	25.95	26.10	25.43	25.83	3384400
2007-09-04	26.20	26.35	25.33	25.41	5706000
2007-09-05	25.15	25.35	24.52	25.15	4930000
2007-09-06	25.70	26.00	24.64	24.71	6848250
2007-09-07	24.40	24.55	23.80	23.82	5302300
2007-09-10	23.82	24.10	23.05	23.17	4145000
2007-09-11	23.17	25.38	23.13	25.31	8578700
2007-09-12	24.60	25.59	24.60	25.25	7707725
2007-09-13	25.36	26.00	25.06	25.49	5210500
2007-09-14	25.39	25.57	25.09	25.55	4370995
2007-09-17	25.55	25.72	25.20	25.61	3498800
2007-09-18	25.80	27.29	25.47	26.74	5656300
2007-09-19	26.76	27.06	26.09	26.30	4503750
2007-09-20	26.31	26.40	25.52	25.62	4596300
2007-09-21	25.68	25.97	25.27	25.80	8307500
2007-09-24	25.85	26.47	25.68	25.75	3252000
2007-09-25	25.70	25.71	24.78	25.07	4138500
2007-09-26	25.80	26.50	25.39	26.43	5483500
2007-09-27	26.55	26.70	26.13	26.22	3965200
2007-09-28	26.23	27.28	26.23	26.31	5488000
2007-10-01	26.30	26.45	25.55	25.86	7513300
2007-10-02	25.88	25.97	25.30	25.55	5423200
2007-10-03	25.60	25.60	24.77	24.99	5370000
2007-10-04	25.18	25.21	24.43	24.44	4109803
2007-10-05	24.82	25.65	24.70	25.43	5408200
2007-10-08	25.25	25.30	24.49	24.55	4064963
2007-10-09	24.55	24.90	24.12	24.90	4082400
2007-10-10	24.59	24.95	23.98	24.58	6574100
2007-10-11	25.09	25.63	24.52	24.95	7698700
2007-10-12	24.83	24.93	24.15	24.43	4533600
2007-10-15	24.21	24.33	23.80	24.05	3151900
2007-10-16	23.88	24.00	23.53	23.62	2675700
2007-10-17	23.70	24.05	23.21	23.69	2544675
2007-10-18	23.45	23.61	23.03	23.30	2879000
2007-10-19	23.26	23.37	22.62	22.68	4092200
2007-10-22	22.45	23.90	22.00	22.93	4791000
2007-10-23	22.97	23.15	22.10	22.36	3882400
2007-10-24	22.24	22.53	21.80	22.31	4393200
2007-10-25	22.34	22.88	22.09	22.50	4356700
2007-10-26	22.59	23.15	22.48	23.02	3436500
2007-10-29	23.49	24.02	23.45	23.96	3781300
2007-10-30	24.16	24.65	23.65	24.07	5923500
2007-10-31	24.22	24.44	23.62	23.78	4036900
2007-11-01	23.55	23.90	22.55	22.60	4581881
2007-11-02	22.79	22.97	21.91	22.55	5023200
2007-11-05	22.34	22.58	21.71	21.93	3530067
2007-11-06	23.07	23.07	21.68	22.57	4634265
2007-11-07	22.54	22.54	21.60	21.87	5514037
2007-11-08	22.50	22.50	21.07	22.28	6504000
2007-11-09	21.94	21.94	21.27	21.60	5601414
2007-11-12	21.54	22.53	21.54	22.00	4195011
2007-11-13	22.30	23.25	22.27	23.18	4430256
2007-11-14	23.53	23.94	22.72	22.81	5044593
2007-11-15	22.85	23.25	22.15	22.46	4165439
2007-11-16	22.58	22.59	21.67	22.15	3165231
2007-11-19	21.95	22.13	21.41	21.51	3317918
2007-11-20	21.55	22.19	21.08	21.52	5309360
2007-11-21	21.33	21.63	20.57	21.26	3537711
2007-11-23	21.36	22.05	21.31	22.05	1378783
2007-11-26	22.41	22.42	21.11	21.37	4210815
2007-11-27	21.51	21.70	20.20	21.22	9167257
2007-11-28	20.72	22.35	20.72	22.06	4157276
2007-11-29	21.94	22.02	21.53	21.88	3641514
2007-11-30	22.42	23.19	22.25	22.89	4194361
2007-12-03	22.89	23.37	22.79	22.94	2576336
2007-12-04	22.79	22.86	22.19	22.61	2460954
2007-12-05	22.85	23.09	21.99	22.11	4705675
2007-12-06	22.04	22.38	21.57	22.33	3333444
2007-12-07	22.42	22.53	22.03	22.21	2087020
2007-12-10	22.32	22.86	22.06	22.86	2333797
2007-12-11	22.87	23.00	21.98	22.07	3471031
2007-12-12	22.54	22.85	21.32	21.66	3367056
2007-12-13	21.60	21.62	20.88	21.06	3752971
2007-12-14	20.80	20.93	20.17	20.27	5147721
2007-12-17	20.79	21.50	20.59	21.14	5349423
2007-12-18	21.39	21.63	20.58	21.29	4794371
2007-12-19	21.22	21.50	20.85	21.21	2683438
2007-12-20	21.33	21.40	20.81	21.15	3139657
2007-12-21	21.40	21.53	21.05	21.18	3367848
2007-12-24	20.99	21.37	20.75	20.85	1674918
2007-12-26	20.97	20.97	20.37	20.83	2245364
2007-12-27	20.66	20.80	20.40	20.46	1875369
2007-12-28	20.51	20.72	20.21	20.55	2721379
2007-12-31	20.65	20.99	20.35	20.77	3209086
2008-01-02	20.80	21.25	20.50	20.61	5179348
2008-01-03	20.68	20.80	19.42	19.64	6266059
2008-01-04	19.40	19.40	18.16	18.93	7782122
2008-01-07	19.00	19.08	18.13	18.77	4700065
2008-01-08	18.77	18.84	17.74	17.78	5045125
2008-01-09	17.99	17.99	16.86	17.72	7209373
2008-01-10	17.99	19.33	17.35	18.97	7987931
2008-01-11	18.85	18.87	17.42	17.70	6181219
2008-01-14	17.99	19.61	17.99	19.19	6305166
2008-01-15	19.05	19.65	18.85	18.88	6551157
2008-01-16	18.84	19.03	18.42	18.77	5807661
2008-01-17	18.71	19.53	18.46	19.10	6186367
2008-01-18	19.21	20.81	19.18	19.69	7363578
2008-01-22	19.25	22.19	19.00	21.82	13866517
2008-01-23	21.51	22.83	20.78	22.64	7774927
2008-01-24	22.75	23.08	21.28	21.78	7111433
2008-01-25	22.04	22.50	21.08	21.46	5279296
2008-01-28	21.42	23.11	21.42	23.11	5662619
2008-01-29	23.40	23.47	22.59	23.16	5410135
2008-01-30	23.28	23.52	22.53	22.73	4899380
2008-01-31	22.38	23.36	21.90	22.93	7842399
2008-02-01	23.11	23.55	22.77	23.52	4349316
2008-02-04	23.69	23.84	21.64	21.88	5452562
2008-02-05	21.52	22.33	21.10	21.38	5442274
2008-02-06	21.58	21.84	20.30	20.62	6970611
2008-02-07	20.54	21.80	20.20	21.59	4858304
2008-02-08	21.51	22.25	21.11	21.65	3711584
2008-02-11	21.89	22.46	21.31	22.20	2917005
2008-02-12	22.34	22.59	21.64	21.94	2776466
2008-02-13	22.16	22.37	21.64	22.29	2239239
2008-02-14	22.28	22.33	21.20	21.21	3331087
2008-02-15	21.08	21.62	20.82	21.28	2403782
2008-02-19	21.52	21.64	20.84	20.97	2078529
2008-02-20	20.84	21.88	20.78	21.78	3853300
2008-02-21	21.86	22.29	21.28	21.38	2695437
2008-02-22	21.40	22.19	21.16	22.12	2423845
2008-02-25	22.25	22.81	22.04	22.76	3493476
2008-02-26	22.72	23.62	22.49	23.27	3095460
2008-02-27	23.12	23.73	22.91	23.45	4365686
2008-02-28	23.29	23.32	22.45	22.55	3300051
2008-02-29	22.37	22.38	21.25	21.37	3741844
2008-03-03	21.40	21.50	20.65	21.05	4192517
2008-03-04	20.80	21.55	20.40	21.45	4431656
2008-03-05	21.50	21.95	21.00	21.28	3221122
2008-03-06	19.23	19.59	17.51	17.56	20522647
2008-03-07	17.17	17.90	16.69	16.94	9098103
2008-03-10	17.09	17.25	16.47	16.47	6895904
2008-03-11	16.82	17.39	16.65	17.25	7051065
2008-03-12	18.18	18.79	17.80	17.94	7751642
2008-03-13	17.56	17.56	16.91	17.29	7235064
2008-03-14	17.41	17.59	16.92	17.22	4583208
2008-03-17	16.89	17.32	16.55	17.00	5000935
2008-03-18	17.25	17.50	16.83	17.34	3344302
2008-03-19	17.46	17.73	16.85	16.87	2768429
2008-03-20	16.92	18.12	16.84	18.03	4559039
2008-03-24	18.34	19.15	18.08	18.48	4149039
2008-03-25	18.64	18.82	18.20	18.67	3695448
2008-03-26	18.67	18.67	18.01	18.21	2389288
2008-03-27	18.26	18.67	17.85	17.94	3225814
2008-03-28	17.73	17.73	17.01	17.09	2938390
2008-03-31	17.15	17.65	17.00	17.51	2847086
2008-04-01	17.53	18.47	17.53	18.42	2798275
2008-04-02	18.42	19.10	18.37	18.87	3304526
2008-04-03	18.70	18.86	18.17	18.60	4503313
2008-04-04	18.64	18.71	18.19	18.50	2162829
2008-04-07	18.65	18.93	17.61	17.75	3808898
2008-04-08	17.80	17.81	17.08	17.20	6572073
2008-04-09	17.26	17.51	16.84	16.93	3310655
2008-04-10	16.25	17.14	16.00	16.62	6238377
2008-04-11	17.31	17.31	16.10	16.23	3909161
2008-04-14	16.23	16.29	15.79	15.80	2803424
2008-04-15	15.92	16.00	15.63	15.79	4621644
2008-04-16	15.94	16.43	15.85	16.26	3234017
2008-04-17	16.22	16.24	15.58	15.89	4276750
2008-04-18	16.15	16.76	16.15	16.69	5421380
2008-04-21	16.59	16.71	16.17	16.43	3343338
2008-04-22	16.26	16.31	15.92	16.12	2516906
2008-04-23	16.17	16.80	16.13	16.75	3481272
2008-04-24	16.74	17.40	16.68	17.21	4513211
2008-04-25	17.26	17.96	17.20	17.96	4320801
2008-04-28	17.90	18.19	17.60	18.02	3152296
2008-04-29	17.93	18.57	17.83	18.52	3700402
2008-04-30	18.55	19.21	18.15	18.37	4876461
2008-05-01	18.38	19.03	18.11	18.99	4311872
2008-05-02	19.17	19.42	18.41	18.67	3506868
2008-05-05	18.51	18.58	18.19	18.20	2670802
2008-05-06	18.08	18.47	17.78	18.37	2440307
2008-05-07	18.36	19.10	18.23	18.36	2994114
2008-05-08	18.94	18.96	17.55	17.97	3853426
2008-05-09	17.75	18.19	17.70	17.93	2735948
2008-05-12	17.92	18.73	17.92	18.63	2363772
2008-05-13	18.67	18.67	18.16	18.33	2444257
2008-05-14	18.41	19.07	18.41	18.67	3498279
2008-05-15	18.72	18.80	18.21	18.79	3237916
2008-05-16	18.85	18.85	17.88	18.30	2982389
2008-05-19	17.93	17.94	17.47	17.63	5452928
2008-05-20	17.59	17.93	17.45	17.80	4180590
2008-05-21	17.89	18.05	17.15	17.29	4870341
2008-05-22	17.31	17.86	17.15	17.63	3785156
2008-05-23	17.60	17.71	16.94	17.23	4164910
2008-05-27	17.30	17.75	16.96	17.22	5348845
2008-05-28	18.13	18.98	18.00	18.61	9636419
2008-05-29	18.57	19.24	18.54	19.05	4265474
2008-05-30	19.05	19.05	18.18	18.22	5115868
2008-06-02	18.15	18.30	17.43	17.80	5158791
2008-06-03	17.85	18.06	17.24	17.55	5716761
2008-06-04	17.52	17.52	17.00	17.13	5266050
2008-06-05	16.99	17.95	16.75	17.28	5473222
2008-06-06	17.11	17.17	16.58	16.67	4455293
2008-06-09	16.82	16.88	16.22	16.37	3720636
2008-06-10	16.49	16.67	16.06	16.49	4215431
2008-06-11	16.65	16.66	15.94	15.95	3452637
2008-06-12	16.06	16.75	15.86	15.95	3551059
2008-06-13	16.04	16.56	15.94	16.56	2908246
2008-06-16	16.47	16.66	16.16	16.50	3739270
2008-06-17	16.67	17.04	16.57	16.90	3965006
2008-06-18	16.84	16.84	16.02	16.20	4062827
2008-06-19	16.22	16.84	16.10	16.82	4219781
2008-06-20	16.76	16.76	15.99	16.12	4447859
2008-06-23	16.20	16.22	15.75	15.89	3034516
2008-06-24	15.84	16.32	15.45	15.93	4081850
2008-06-25	16.08	16.81	16.00	16.32	5442938
2008-06-26	16.18	16.18	15.74	15.80	3783597
2008-06-27	14.45	15.00	13.37	13.53	29586102
2008-06-30	13.57	14.30	13.31	13.63	14206478
2008-07-01	13.31	13.56	13.02	13.48	6423116
2008-07-02	13.47	13.90	13.24	13.24	6885090
2008-07-03	13.26	13.60	13.01	13.37	3811771
2008-07-07	13.50	13.84	13.26	13.42	5814274
2008-07-08	13.44	13.68	13.15	13.65	4148652
2008-07-09	13.65	13.65	12.93	12.99	5306159
2008-07-10	12.97	13.05	12.42	12.55	7006730
2008-07-11	12.42	12.45	11.87	12.13	5967794
2008-07-14	12.20	12.60	12.15	12.41	6240171
2008-07-15	12.27	13.04	11.97	12.70	8628336
2008-07-16	12.90	14.10	12.81	13.96	8904905
2008-07-17	14.07	15.00	13.46	14.49	6953743
2008-07-18	14.88	14.88	13.88	14.44	6133336
2008-07-21	14.46	14.59	13.89	14.03	3752986
2008-07-22	13.97	14.42	13.60	14.42	5846127
2008-07-23	14.40	15.50	14.19	14.94	6237094
2008-07-24	14.98	15.22	13.95	14.05	4034700
2008-07-25	14.00	14.72	13.83	14.29	5983297
2008-07-28	14.27	14.72	13.98	14.10	4580345
2008-07-29	14.17	14.40	13.80	14.27	4575297
2008-07-30	14.38	14.73	13.85	14.12	4869072
2008-07-31	14.08	14.35	13.89	14.00	4013169
2008-08-01	14.10	14.17	13.70	13.87	3396026
2008-08-04	13.84	14.04	13.30	13.46	3904774
2008-08-05	13.57	14.28	13.57	14.23	3720095
2008-08-06	14.17	14.50	13.71	14.40	4210658
2008-08-07	13.94	13.94	13.36	13.40	6473326
2008-08-08	13.50	14.48	13.15	14.22	10165135
2008-08-11	14.17	15.17	14.00	14.51	7259296
2008-08-12	14.61	14.61	13.86	14.02	6030581
2008-08-13	13.71	14.01	13.40	13.58	5571527
2008-08-14	13.52	14.35	13.47	13.82	5078617
2008-08-15	13.91	14.39	13.71	14.25	4270075
2008-08-18	14.65	14.65	13.84	14.42	6963321
2008-08-19	14.36	14.38	13.60	13.94	6219516
2008-08-20	13.96	14.59	13.74	14.12	5610390
2008-08-21	14.03	14.17	13.75	13.90	4653808
2008-08-22	14.19	14.19	13.75	14.13	4371970
2008-08-25	14.07	14.08	13.60	13.74	5311351
2008-08-26	13.48	14.30	13.12	14.29	10167973
2008-08-27	14.26	14.59	13.83	14.35	4886737
2008-08-28	14.45	14.86	14.33	14.79	4363833
2008-08-29	14.76	15.30	14.58	15.05	4424352
2008-09-02	15.41	16.04	15.26	15.72	9283917
2008-09-03	15.70	15.82	15.08	15.25	9220529
2008-09-04	15.30	15.95	15.30	15.71	9226434
2008-09-05	15.49	16.12	15.17	16.01	7249219
2008-09-08	16.50	16.70	15.85	16.56	7188269
2008-09-09	16.64	16.86	15.88	16.02	8694823
2008-09-10	16.25	17.11	16.04	16.69	8284341
2008-09-11	16.27	16.77	15.52	16.63	9489990
2008-09-12	16.29	16.90	16.08	16.60	5702848
2008-09-15	15.99	16.81	15.30	15.99	4503112
2008-09-16	15.59	16.74	15.25	16.58	6439612
2008-09-17	16.25	16.26	15.33	15.58	6356957
2008-09-18	15.84	16.33	14.87	16.08	6947087
2008-09-19	16.26	18.00	16.26	16.37	9260827
2008-09-22	16.39	16.52	15.25	15.51	6246661
2008-09-23	15.48	15.72	15.08	15.26	5394849
2008-09-24	15.27	15.41	14.94	15.00	3702887
2008-09-25	15.08	15.75	14.89	15.66	5746536
2008-09-26	15.36	15.90	15.05	15.90	4007171
2008-09-29	15.54	15.54	13.85	14.25	11037500
2008-09-30	14.49	15.30	14.35	15.25	7108721
2008-10-01	15.14	15.50	15.00	15.49	6356117
2008-10-02	15.35	15.65	14.73	14.86	5565523
2008-10-03	15.11	15.33	13.28	13.63	12953978
2008-10-06	13.22	13.48	12.15	13.33	10294336
2008-10-07	13.59	13.78	12.38	12.51	7486161
2008-10-08	12.00	12.69	10.94	11.27	13796474
2008-10-09	11.58	11.94	10.48	10.63	10452821
2008-10-10	9.92	10.80	9.53	10.47	10441645
2008-10-13	11.02	11.17	10.57	11.15	6807880
2008-10-14	11.63	11.70	10.26	10.62	5758454
2008-10-15	10.38	10.63	9.40	9.40	7680937
2008-10-16	9.43	10.17	9.10	10.05	7008203
2008-10-17	9.61	10.48	9.61	10.04	5320696
2008-10-20	10.22	10.65	10.04	10.50	6013848
2008-10-21	10.29	11.30	10.29	11.06	7709619
2008-10-22	10.72	10.72	9.85	10.26	7157276
2008-10-23	10.34	10.70	9.62	10.08	5776318
2008-10-24	9.00	10.13	9.00	9.90	4938889
2008-10-27	9.63	10.37	9.56	9.75	4181254
2008-10-28	10.01	10.80	9.54	10.79	6008063
2008-10-29	10.78	11.71	10.38	11.17	5234236
2008-10-30	11.46	11.82	10.73	11.02	3861006
2008-10-31	11.19	11.44	10.73	11.12	6779479
2008-11-03	11.11	11.55	10.64	10.91	4382403
2008-11-04	11.14	11.14	10.24	10.57	6007770
2008-11-05	10.43	10.89	10.15	10.17	4249681
2008-11-06	10.10	10.77	9.94	10.02	6060422
2008-11-07	10.14	10.46	9.89	10.15	3868474
2008-11-10	10.14	10.39	9.54	9.67	2625484
2008-11-11	9.53	9.95	9.21	9.63	3139561
2008-11-12	9.41	9.60	8.70	8.79	4551754
2008-11-13	8.84	9.78	8.44	9.78	6305344
2008-11-14	9.61	9.76	8.85	8.88	5117785
2008-11-17	8.77	9.05	8.52	8.56	3828181
2008-11-18	8.62	8.76	7.93	8.37	5310355
2008-11-19	8.37	8.49	7.50	7.50	5498896
2008-11-20	7.37	7.96	7.08	7.11	5293431
2008-11-21	7.29	7.64	6.98	7.52	5891202
2008-11-24	7.61	8.51	7.36	8.35	6488097
2008-11-25	8.48	9.09	8.06	9.06	7631645
2008-11-26	8.90	10.13	8.71	9.88	6337482
2008-11-28	9.83	9.83	9.38	9.60	2852475
2008-12-01	9.23	9.37	8.82	8.86	4766853
2008-12-02	9.02	9.02	8.20	8.49	6891931
2008-12-03	8.35	9.41	8.24	9.38	6097012
2008-12-04	9.22	9.94	8.82	8.99	5589376
2008-12-05	8.84	9.75	8.56	9.73	4423787
2008-12-08	10.00	10.40	9.90	10.17	4353619
2008-12-09	10.13	10.54	9.86	9.93	3946115
2008-12-10	10.08	10.45	9.86	10.38	3863505
2008-12-11	10.18	10.27	9.34	9.56	3249316
2008-12-12	9.29	10.20	9.14	9.99	4145099
2008-12-15	10.02	10.09	9.32	9.56	2931294
2008-12-16	9.56	9.99	9.29	9.96	6161405
2008-12-17	9.74	10.27	9.70	10.20	4817053
2008-12-18	10.24	10.50	10.04	10.25	5470417
2008-12-19	10.24	10.51	8.98	9.81	9016536
2008-12-22	9.74	9.91	9.16	9.42	3228886
2008-12-23	9.47	9.59	9.10	9.30	4139622
2008-12-24	9.24	9.32	9.18	9.20	1609090
2008-12-26	9.32	9.44	9.00	9.12	3099556
2008-12-29	9.12	9.34	8.96	9.11	3139020
2008-12-30	9.00	9.15	8.82	9.13	5173735
2008-12-31	9.11	9.48	8.90	9.36	5635393
2009-01-02	9.35	10.05	9.23	9.91	3453265
2009-01-05	9.73	10.53	9.73	10.42	5760688
2009-01-06	10.25	10.98	10.25	10.82	6910309
2009-01-07	10.68	10.95	10.47	10.62	5904810
2009-01-08	10.00	10.64	9.58	10.58	8148346
2009-01-09	10.46	10.64	9.99	10.13	6041727
2009-01-12	10.01	10.13	9.69	9.76	5247797
2009-01-13	9.75	10.31	9.65	9.70	5424073
2009-01-14	9.72	9.72	9.21	9.27	5455894
2009-01-15	9.31	10.62	9.00	10.26	11553801
2009-01-16	10.29	10.49	9.70	10.06	5917881
2009-01-20	9.80	9.99	9.10	9.14	6004437
2009-01-21	9.26	9.61	8.86	9.57	5196363
2009-01-22	9.34	9.62	8.99	9.28	5433377
2009-01-23	8.98	9.44	8.89	9.21	3861625
2009-01-26	9.14	9.69	9.08	9.34	2626646
2009-01-27	9.37	9.62	9.16	9.36	3602631
2009-01-28	9.58	10.15	9.52	9.93	5079547
2009-01-29	9.73	9.83	9.45	9.49	3166083
2009-01-30	9.53	9.68	8.94	9.01	4425312
2009-02-02	8.83	9.21	8.71	8.93	2857857
2009-02-03	8.93	8.93	8.38	8.69	5935115
2009-02-04	8.49	8.82	8.31	8.44	3992212
2009-02-05	8.47	8.94	8.39	8.73	5152917
2009-02-06	8.71	9.75	8.71	9.64	7795017
2009-02-09	9.60	9.65	9.27	9.47	2228712
2009-02-10	9.36	9.61	8.92	9.00	3225293
2009-02-11	9.09	9.18	8.90	9.07	2693921
2009-02-12	9.09	9.13	8.75	9.07	4645283
2009-02-13	9.11	9.34	8.89	9.06	3360059
2009-02-17	8.70	9.38	8.61	9.26	5825043
2009-02-18	9.30	9.75	9.24	9.50	7774538
2009-02-19	9.59	9.95	9.55	9.65	6000930
2009-02-20	9.48	9.86	9.28	9.58	8043920
2009-02-23	9.73	9.90	9.18	9.25	6223370
2009-02-24	9.20	9.95	9.20	9.85	5190511
2009-02-25	9.93	10.11	9.40	9.74	6901971
2009-02-26	9.74	9.95	9.26	9.27	5170741
2009-02-27	9.05	10.01	9.01	9.76	8880332
2009-03-02	9.53	9.70	9.25	9.31	5646425
2009-03-03	9.45	9.75	9.31	9.66	9208829
2009-03-04	9.79	10.09	9.60	9.94	5823869
2009-03-05	9.70	9.93	9.04	9.13	10222816
2009-03-06	9.10	9.37	8.59	8.91	5923254
2009-03-09	8.90	9.19	8.69	8.77	3931592
2009-03-10	8.98	9.67	8.79	9.57	6740837
2009-03-11	9.50	10.28	9.18	9.69	11888403
2009-03-12	9.64	10.08	9.29	9.99	9940714
2009-03-13	10.11	10.43	9.73	10.34	6194227
2009-03-16	10.43	10.73	10.29	10.36	5484413
2009-03-17	10.35	10.76	10.27	10.74	3898760
2009-03-18	10.64	11.59	10.49	11.35	7719885
2009-03-19	11.51	11.63	11.06	11.42	7913064
2009-03-20	11.10	11.40	10.75	10.99	4351617
2009-03-23	11.27	11.88	10.99	11.87	6736192
2009-03-24	11.70	12.12	11.61	11.84	6180487
2009-03-25	11.79	12.22	11.23	11.96	8611559
2009-03-26	11.92	12.90	11.92	12.83	8954313
2009-03-27	12.67	12.95	12.53	12.84	5421422
2009-03-30	12.49	12.54	12.08	12.32	4343666
2009-03-31	12.43	12.49	11.67	12.24	7017412
2009-04-01	11.94	12.73	11.75	12.61	6428928
2009-04-02	13.01	13.72	12.89	13.26	8173488
2009-04-03	13.13	13.40	12.84	13.08	7053040
2009-04-06	12.90	13.06	12.43	12.71	4340633
2009-04-07	12.66	12.66	11.76	12.00	6937022
2009-04-08	12.05	12.75	11.70	12.51	5865688
2009-04-09	13.17	14.00	13.09	13.98	8816553
2009-04-13	13.78	14.14	13.52	14.06	5849095
2009-04-14	13.62	13.89	13.44	13.65	5836539
2009-04-15	13.71	13.98	13.35	13.73	4149386
2009-04-16	13.76	14.66	13.76	14.60	6359092
2009-04-17	14.50	15.46	14.44	15.36	7640935
2009-04-20	14.90	14.99	14.24	14.43	5983762
2009-04-21	14.41	15.28	14.25	15.07	5072951
2009-04-22	14.80	16.03	14.61	15.26	9447571
2009-04-23	15.30	15.53	14.35	15.01	5444960
2009-04-24	15.13	15.75	14.87	15.60	4836953
2009-04-27	15.29	15.57	14.87	15.17	3340364
2009-04-28	14.97	15.49	14.73	14.95	4838591
2009-04-29	15.15	15.49	14.48	14.60	7382249
2009-04-30	14.82	15.27	14.69	14.82	8289867
2009-05-01	14.97	14.97	14.35	14.47	6283221
2009-05-04	14.77	15.15	14.54	14.95	6496100
2009-05-05	14.95	15.60	14.90	15.50	6629801
2009-05-06	16.18	16.50	15.35	15.53	9436106
2009-05-07	15.89	16.00	13.71	13.94	14543295
2009-05-08	14.10	14.18	13.12	14.13	9977927
2009-05-11	15.14	15.14	14.19	14.85	9262747
2009-05-12	15.37	15.50	14.27	14.61	6342868
2009-05-13	14.31	14.31	13.71	13.86	4666725
2009-05-14	14.19	14.51	13.71	13.99	5017306
2009-05-15	13.89	14.26	13.65	13.85	4815492
2009-05-18	13.97	14.36	13.94	14.26	4104926
2009-05-19	14.15	14.54	13.96	14.20	4706715
2009-05-20	14.29	15.03	13.92	13.99	4992651
2009-05-21	13.83	14.10	13.37	13.59	3796687
2009-05-22	13.77	14.00	13.27	13.59	3443699
2009-05-26	13.40	14.51	13.34	14.48	6567441
2009-05-27	13.89	15.24	13.51	14.33	9953013
2009-05-28	14.87	15.05	14.10	14.51	5587364
2009-05-29	14.65	14.85	14.38	14.81	4105470
2009-06-01	15.03	15.65	14.88	15.40	5205592
2009-06-02	15.25	15.59	15.04	15.34	3197878
2009-06-03	15.17	15.34	14.91	15.19	4851828
2009-06-04	15.21	15.31	14.50	14.97	5508154
2009-06-05	15.10	15.33	14.45	14.85	5783284
2009-06-08	14.69	14.82	14.25	14.56	5297372
2009-06-09	14.60	14.78	14.46	14.61	3040934
2009-06-10	14.84	14.92	14.35	14.71	4592376
2009-06-11	14.77	14.89	14.27	14.33	3161003
2009-06-12	14.24	14.60	13.98	14.56	3594219
2009-06-15	14.40	14.40	13.80	14.17	3230748
2009-06-16	14.24	14.29	13.31	13.55	4833164
2009-06-17	13.50	14.12	13.23	13.88	4629841
2009-06-18	13.86	14.03	13.60	13.85	2373644
2009-06-19	13.97	14.11	13.74	13.98	4123853
2009-06-22	13.79	13.79	13.48	13.55	2410921
2009-06-23	13.53	13.68	13.06	13.07	3857470
2009-06-24	13.19	13.58	13.11	13.38	3263392
2009-06-25	13.53	14.43	13.53	14.30	5197823
2009-06-26	14.19	14.49	14.13	14.22	3119817
2009-06-29	14.27	14.49	14.05	14.32	2566057
2009-06-30	14.33	14.58	14.03	14.17	4076319
2009-07-01	14.41	14.61	14.06	14.26	3266174
2009-07-02	14.10	14.26	13.38	13.71	3888001
2009-07-06	13.58	13.73	13.05	13.33	5095991
2009-07-07	13.31	13.31	12.84	12.91	4065550
2009-07-08	12.91	13.15	12.65	13.10	4784118
2009-07-09	13.06	13.19	12.72	12.89	4411313
2009-07-10	12.69	13.05	12.61	12.80	3340554
2009-07-13	12.91	13.34	12.56	13.28	3864723
2009-07-14	13.31	13.48	13.10	13.42	3598683
2009-07-15	13.59	13.90	13.42	13.83	3127950
2009-07-16	13.81	14.10	13.57	13.97	2809160
2009-07-17	14.00	14.28	13.83	14.13	2544152
2009-07-20	14.21	14.70	14.13	14.59	3775073
2009-07-21	14.70	14.70	14.02	14.28	4118327
2009-07-22	14.17	14.71	14.06	14.62	4317684
2009-07-23	14.62	15.20	14.37	14.80	3593579
2009-07-24	14.69	14.98	14.47	14.88	3697075
2009-07-27	14.82	14.90	14.44	14.72	2969069
2009-07-28	14.55	14.74	14.35	14.50	4424112
2009-07-29	14.36	14.63	14.22	14.34	2867474
2009-07-30	14.59	14.94	14.45	14.50	2566477
2009-07-31	14.43	14.54	14.05	14.39	3317863
2009-08-03	14.18	14.58	14.13	14.53	3621523
2009-08-04	14.42	14.46	13.96	14.00	4467505
2009-08-05	13.98	14.03	13.60	13.96	4390008
2009-08-06	14.50	14.95	14.40	14.90	5967676
2009-08-07	14.93	15.73	14.91	15.59	6263095
2009-08-10	15.47	15.56	15.05	15.28	3137328
2009-08-11	15.15	15.38	15.08	15.19	2526457
2009-08-12	15.16	15.34	15.09	15.12	3679876
2009-08-13	15.17	15.26	14.68	15.17	3157891
2009-08-14	15.21	15.21	14.60	14.69	3774281
2009-08-17	14.41	14.50	14.06	14.10	4321883
2009-08-18	14.13	14.47	14.05	14.43	4408197
2009-08-19	14.26	14.50	14.16	14.37	2913434
2009-08-20	14.31	14.48	14.05	14.17	7355159
2009-08-21	14.30	14.70	14.22	14.67	3128882
2009-08-24	14.75	14.78	14.23	14.26	4466534
2009-08-25	14.20	14.76	14.20	14.34	6259833
2009-08-26	14.40	14.87	14.30	14.58	6712558
2009-08-27	14.36	14.75	13.98	14.00	9337131
2009-08-28	14.10	14.17	13.75	13.89	7853643
2009-08-31	13.71	13.73	13.44	13.50	5366049
2009-09-01	13.60	13.85	13.29	13.37	5772958
2009-09-02	13.36	13.61	13.27	13.57	5226700
2009-09-03	14.32	14.79	14.32	14.64	8195411
2009-09-04	14.64	14.96	14.52	14.83	4270614
2009-09-08	14.92	15.05	14.66	14.89	3244580
2009-09-09	14.85	15.37	14.85	15.31	5573243
2009-09-10	15.26	15.42	15.08	15.36	3153501
2009-09-11	15.44	16.38	15.26	16.26	11137529
2009-09-14	16.17	16.32	15.99	16.30	4201208
2009-09-15	16.32	16.46	15.92	16.17	5208974
2009-09-16	16.26	16.58	16.03	16.54	4485006
2009-09-17	16.55	16.95	16.50	16.67	5693127
2009-09-18	16.74	17.07	16.50	16.90	5364505
2009-09-21	16.65	17.03	16.53	16.90	3985681
2009-09-22	16.97	17.26	16.85	17.11	3395078
2009-09-23	17.14	17.28	16.85	16.88	3864247
2009-09-24	16.97	17.04	16.45	16.89	5719562
2009-09-25	16.81	17.07	16.58	16.71	5078868
2009-09-28	16.84	17.30	16.70	17.06	3511524
2009-09-29	17.05	17.41	16.91	16.96	7371317
2009-09-30	16.94	17.04	16.58	16.86	5637931
2009-10-01	16.69	16.74	16.01	16.14	8349110
2009-10-02	16.04	16.33	15.91	16.07	4928355
2009-10-05	16.12	16.59	16.07	16.51	5421039
2009-10-06	16.68	17.00	16.51	16.82	6009462
2009-10-07	16.72	16.92	16.48	16.66	5122992
2009-10-08	17.50	18.38	17.26	18.14	14781041
2009-10-09	18.05	18.48	17.88	18.36	5947532
2009-10-12	18.87	18.95	18.66	18.79	6219053
2009-10-13	18.75	19.13	18.61	18.88	7472187
2009-10-14	19.05	19.33	18.80	19.22	5035154
2009-10-15	19.06	19.50	18.96	19.35	5947708
2009-10-16	19.25	19.69	19.10	19.45	7942854
2009-10-19	19.43	19.86	19.30	19.62	4556334
2009-10-20	19.53	19.69	19.10	19.32	4783485
2009-10-21	19.40	19.74	19.00	19.00	4308010
2009-10-22	19.07	19.71	19.00	19.51	6637047
2009-10-23	19.64	19.69	18.97	19.03	3981821
2009-10-26	19.01	19.38	18.73	18.82	3923535
2009-10-27	18.83	18.97	18.23	18.37	4896324
2009-10-28	18.31	18.52	17.51	17.58	5071463
2009-10-29	17.67	18.52	17.67	18.22	4696875
2009-10-30	18.15	18.24	17.24	17.49	5743869
2009-11-02	17.64	17.83	17.13	17.58	4882631
2009-11-03	17.46	18.07	17.32	18.06	4493474
2009-11-04	17.66	18.40	17.66	17.86	6406967
2009-11-05	16.04	16.47	15.52	15.79	19173745
2009-11-06	15.75	16.07	15.53	15.84	8156622
2009-11-09	16.01	16.30	15.86	16.16	5169695
2009-11-10	16.00	16.35	15.97	16.25	4108071
2009-11-11	16.36	16.37	15.87	16.13	3927577
2009-11-12	16.16	16.22	15.61	15.66	4496900
2009-11-13	15.72	16.00	15.56	15.86	3512485
2009-11-16	15.96	16.38	15.89	16.14	4689698
2009-11-17	16.10	16.10	15.35	15.42	6466526
2009-11-18	15.40	15.50	15.09	15.27	6204977
2009-11-19	15.31	15.31	14.71	14.84	7952641
2009-11-20	14.71	15.05	14.43	14.62	6543151
2009-11-23	14.84	14.88	14.37	14.54	8198139
2009-11-24	15.20	15.75	14.54	15.01	12336694
2009-11-25	15.15	15.47	15.09	15.39	4596125
2009-11-27	15.14	15.27	14.85	15.03	3085816
2009-11-30	15.50	15.78	14.99	15.38	11229446
2009-12-01	15.53	15.71	15.23	15.27	5238163
2009-12-02	15.35	15.59	15.16	15.25	4557178
2009-12-03	15.50	16.05	15.37	15.56	8118517
2009-12-04	15.97	16.28	15.76	15.90	6287125
2009-12-07	15.97	16.10	15.77	15.86	3843841
2009-12-08	15.71	15.96	15.52	15.82	3344150
2009-12-09	15.78	15.78	15.32	15.58	3211240
2009-12-10	15.57	16.03	15.57	15.79	3379959
2009-12-11	16.06	16.33	15.99	16.22	4214950
2009-12-14	16.26	16.50	16.12	16.47	2659372
2009-12-15	16.42	16.43	16.06	16.39	3141576
2009-12-16	16.43	16.74	16.33	16.54	5218934
2009-12-17	16.38	16.57	16.33	16.42	2747808
2009-12-18	16.45	16.56	15.94	16.27	3476175
2009-12-21	16.32	16.70	16.22	16.64	2676049
2009-12-22	16.66	16.75	16.39	16.51	1983785
2009-12-23	16.55	16.63	16.26	16.39	2391445
2009-12-24	16.49	16.51	16.24	16.32	730749
2009-12-28	16.34	16.84	16.34	16.80	2436438
2009-12-29	16.85	17.08	16.83	17.02	2155952
2009-12-30	16.89	17.09	16.73	16.91	2310045
2009-12-31	16.96	17.21	16.88	16.98	2478204
2010-01-04	16.79	17.33	16.79	17.05	6420365
2010-01-05	17.03	17.65	17.01	17.59	6870794
2010-01-06	17.63	17.76	17.33	17.56	4210419
2010-01-07	17.03	17.39	16.78	17.02	9568615
2010-01-08	16.99	17.37	16.87	17.36	4993917
2010-01-11	17.40	17.54	16.64	16.88	5500449
2010-01-12	16.89	17.05	16.64	16.78	5908122
2010-01-13	16.89	17.06	16.74	16.99	3319445
2010-01-14	17.14	17.43	16.95	17.41	6736280
2010-01-15	17.26	17.57	17.15	17.17	4252998
2010-01-19	17.07	17.25	16.95	17.11	3878188
2010-01-20	16.96	17.04	16.65	16.76	2515739
2010-01-21	16.84	16.99	16.37	16.51	3700208
2010-01-22	16.53	16.71	16.09	16.12	4212179
2010-01-25	16.28	16.41	16.10	16.25	2229841
2010-01-26	16.10	16.37	16.00	16.02	4154647
2010-01-27	16.01	16.19	15.88	16.06	3042778
2010-01-28	16.09	16.13	15.72	15.97	3638297
2010-01-29	16.03	16.24	15.85	15.89	2876653
2010-02-01	15.98	16.23	15.82	16.18	3420212
2010-02-02	16.16	16.79	16.13	16.70	5103048
2010-02-03	16.61	16.88	16.29	16.43	4362104
2010-02-04	16.58	16.58	15.74	15.81	5701502
2010-02-05	15.83	15.99	15.50	15.73	4256783
2010-02-08	15.78	15.99	15.60	15.74	2399665
2010-02-09	15.81	16.11	15.78	16.06	2673361
2010-02-10	15.98	16.13	15.75	16.02	2444954
2010-02-11	15.94	16.10	15.85	15.98	2870561
2010-02-12	15.84	15.99	15.70	15.93	3029375
2010-02-16	16.04	16.23	15.88	16.20	1724658
2010-02-17	16.22	16.37	16.16	16.20	2102551
2010-02-18	16.64	16.83	16.46	16.70	4672467
2010-02-19	16.64	17.02	16.45	16.85	3453110
2010-02-22	16.88	17.12	16.58	16.62	2083698
2010-02-23	16.56	16.71	16.33	16.43	2403780
2010-02-24	16.46	16.91	16.46	16.90	2148733
2010-02-25	16.70	17.05	16.55	17.04	3006069
2010-02-26	17.00	17.07	16.79	16.87	2658978
2010-03-01	16.89	17.58	16.60	17.55	5301710
2010-03-02	17.64	17.70	17.37	17.45	3498795
2010-03-03	17.54	17.70	17.35	17.46	3459057
2010-03-04	17.48	17.75	16.42	16.73	11784658
2010-03-05	16.92	16.95	16.29	16.74	7236584
2010-03-08	16.86	17.01	16.75	16.80	4756208
2010-03-09	16.91	17.22	16.52	17.15	9221065
2010-03-10	18.27	18.61	17.95	18.20	17501839
2010-03-11	18.30	18.73	18.04	18.71	5875392
2010-03-12	18.95	18.96	18.33	18.74	4638624
2010-03-15	18.68	19.03	18.59	19.00	3408524
2010-03-16	18.98	19.12	18.87	19.02	2752786
2010-03-17	18.94	19.19	18.87	19.00	4207990
2010-03-18	19.05	19.17	18.88	19.08	1952658
2010-03-19	19.10	19.24	18.74	18.88	3052638
2010-03-22	18.72	19.24	18.61	19.19	2545904
2010-03-23	19.16	19.36	18.92	19.33	2383611
2010-03-24	19.20	19.27	18.95	18.98	3355204
2010-03-25	19.11	19.49	19.02	19.34	3808206
2010-03-26	19.35	19.64	19.24	19.26	3101856
2010-03-29	19.25	19.38	18.55	18.78	5661086
2010-03-30	18.91	19.09	18.65	18.82	4089757
2010-03-31	18.94	18.94	18.50	18.52	3629778
2010-04-01	18.67	18.71	18.32	18.46	4065215
2010-04-05	18.49	19.18	18.48	18.98	4914972
2010-04-06	18.92	19.07	18.64	18.70	5140917
2010-04-07	18.67	18.83	18.45	18.64	5403023
2010-04-08	18.08	18.15	17.38	17.45	15009734
2010-04-09	17.60	17.84	17.19	17.77	7480965
2010-04-12	17.70	18.04	17.61	18.02	5738299
2010-04-13	18.03	18.41	17.98	18.35	5543918
2010-04-14	18.38	18.50	18.09	18.30	4907524
2010-04-15	18.30	18.30	17.92	18.19	4273510
2010-04-16	18.06	18.16	17.55	17.83	8177533
2010-04-19	17.72	18.02	17.43	17.74	4260391
2010-04-20	17.78	17.98	17.59	17.66	4119757
2010-04-21	17.70	18.02	17.59	17.99	3425722
2010-04-22	17.79	18.42	17.65	18.37	5016863
2010-04-23	18.41	18.43	17.99	18.14	3367891
2010-04-26	18.05	18.19	17.93	18.01	4785246
2010-04-27	17.94	17.94	17.22	17.27	5442748
2010-04-28	17.31	17.51	17.01	17.11	3355919
2010-04-29	17.25	17.38	16.79	16.98	5167006
2010-04-30	17.05	17.08	16.56	16.81	8865317
2010-05-03	16.91	17.18	16.74	17.13	4548360
2010-05-04	16.91	16.91	16.54	16.70	5507555
2010-05-05	16.63	16.89	16.39	16.48	8139546
2010-05-06	16.05	16.80	15.56	16.13	12453491
2010-05-07	16.13	16.44	15.56	15.81	9309366
2010-05-10	16.50	16.58	16.09	16.35	6491812
2010-05-11	16.17	16.42	16.02	16.10	7863653
2010-05-12	16.17	16.20	15.86	16.03	6392259
2010-05-13	16.02	16.25	15.73	15.77	5564223
2010-05-14	15.65	15.75	15.34	15.53	8095189
2010-05-17	15.55	15.64	15.12	15.50	5449508
2010-05-18	15.71	15.90	15.21	15.29	6484228
2010-05-19	15.23	15.65	15.13	15.20	7116524
2010-05-20	15.00	15.35	14.72	14.92	5104196
2010-05-21	14.73	15.36	14.55	15.10	5115622
2010-05-24	15.09	15.49	15.05	15.23	5717675
2010-05-25	14.87	15.40	14.60	15.38	5504057
2010-05-26	14.15	14.30	12.70	12.82	35690977
2010-05-27	12.81	13.02	12.53	12.84	14558209
2010-05-28	12.87	13.22	12.70	13.10	10163890
2010-06-01	12.91	12.99	12.61	12.69	9746110
2010-06-02	12.77	12.77	12.46	12.76	10960764
2010-06-03	12.72	13.12	12.51	12.62	7559801
2010-06-04	12.39	12.59	12.09	12.14	7219700
2010-06-07	12.15	12.45	11.92	11.96	4929970
2010-06-08	11.99	12.14	11.81	12.07	8092359
2010-06-09	12.17	12.53	12.09	12.21	6712111
2010-06-10	12.62	12.77	12.42	12.68	4782866
2010-06-11	13.08	13.30	12.86	13.26	12119374
2010-06-14	13.35	13.65	13.21	13.58	10971285
2010-06-15	13.63	13.66	13.32	13.58	5079650
2010-06-16	13.47	13.56	13.30	13.40	4255133
2010-06-17	13.45	13.46	13.11	13.25	4607371
2010-06-18	13.23	13.25	12.97	13.01	5419280
2010-06-21	13.17	13.21	12.55	12.62	5822512
2010-06-22	12.64	12.95	12.58	12.76	6017852
2010-06-23	12.72	12.85	12.52	12.71	4416607
2010-06-24	12.51	12.51	12.09	12.13	6421011
2010-06-25	12.20	12.31	11.91	12.18	8574265
2010-06-28	12.15	12.22	11.91	12.09	4901855
2010-06-29	11.73	11.75	11.35	11.60	8518909
2010-06-30	11.61	11.98	11.53	11.75	6674513
2010-07-01	11.70	11.99	11.47	11.91	7713883
2010-07-02	11.98	12.00	11.73	11.79	3623166
2010-07-06	11.96	12.12	11.62	11.81	7012195
2010-07-07	11.86	12.29	11.78	12.26	6153429
2010-07-08	11.94	12.09	11.50	11.80	10243491
2010-07-09	11.78	12.10	11.73	12.07	3708853
2010-07-12	12.01	12.18	11.91	12.04	3653233
2010-07-13	12.14	12.18	11.89	12.02	5005038
2010-07-14	11.95	12.07	11.83	11.99	2812305
2010-07-15	11.99	12.09	11.81	12.05	3607699
2010-07-16	11.96	12.07	11.78	11.84	5164109
2010-07-19	11.84	12.04	11.79	11.91	2772998
2010-07-20	11.76	12.20	11.63	12.18	2875081
2010-07-21	12.21	12.26	11.99	12.04	3567438
2010-07-22	12.16	12.62	12.15	12.53	3701156
2010-07-23	12.53	12.89	12.45	12.87	5657726
2010-07-26	12.95	12.95	12.66	12.89	4118643
2010-07-27	12.99	13.05	12.62	12.65	2770199
2010-07-28	12.62	12.77	12.44	12.60	4111957
2010-07-29	12.65	12.72	12.18	12.46	5478994
2010-07-30	12.30	12.37	12.08	12.31	4075308
2010-08-02	12.58	12.73	12.40	12.70	2618618
2010-08-03	12.63	12.70	12.04	12.11	3573982
2010-08-04	12.21	12.64	12.10	12.63	4231919
2010-08-05	12.55	12.90	12.31	12.84	4813263
2010-08-06	12.52	12.62	12.28	12.46	3298179
2010-08-09	12.54	12.82	12.50	12.79	2465303
2010-08-10	12.68	12.70	12.34	12.59	3087025
2010-08-11	12.40	12.49	12.25	12.29	2460801
2010-08-12	12.10	12.46	12.06	12.40	3329126
2010-08-13	12.40	12.46	12.01	12.04	4309546
2010-08-16	11.98	12.30	11.98	12.21	4181809
2010-08-17	12.32	12.42	12.05	12.32	2073954
2010-08-18	12.33	12.97	12.24	12.84	7538405
2010-08-19	12.88	13.14	12.75	13.10	5801988
2010-08-20	13.04	13.19	12.72	13.05	3520738
2010-08-23	13.18	13.29	12.95	12.98	3362027
2010-08-24	12.69	12.80	12.30	12.49	6064550
2010-08-25	12.62	13.72	12.57	13.48	22340678
2010-08-26	13.49	13.55	13.13	13.18	4600928
2010-08-27	13.09	13.65	13.09	13.47	4886795
2010-08-30	13.40	13.44	13.01	13.05	4352793
2010-08-31	13.00	13.12	12.58	12.64	5167417
2010-09-01	12.81	13.15	12.77	13.04	4433110
2010-09-02	13.16	13.88	13.04	13.76	6952920
2010-09-03	13.67	14.07	13.67	13.92	5027936
2010-09-07	13.73	13.81	13.38	13.39	2948876
2010-09-08	13.42	13.64	13.33	13.51	5460461
2010-09-09	13.74	13.74	13.35	13.45	2420829
2010-09-10	13.72	14.50	13.72	14.34	8043392
2010-09-13	14.46	14.78	14.45	14.67	5111291
2010-09-14	14.77	14.85	14.56	14.70	3792555
2010-09-15	14.68	14.68	14.30	14.43	5669150
2010-09-16	14.42	14.79	14.38	14.66	3592844
2010-09-17	14.62	15.12	14.34	14.93	6346780
2010-09-20	15.01	15.22	14.83	14.89	8327956
2010-09-21	15.07	15.07	14.41	14.47	5752368
2010-09-22	14.50	14.69	14.28	14.35	3935469
2010-09-23	14.19	14.65	14.06	14.47	4873368
2010-09-24	14.68	14.98	14.49	14.82	2739732
2010-09-27	14.85	14.90	14.65	14.72	2286617
2010-09-28	14.75	14.94	14.49	14.86	2597942
2010-09-29	14.82	15.00	14.79	14.91	2558572
2010-09-30	14.97	15.61	14.93	14.96	6626862
2010-10-01	15.16	15.45	14.87	15.05	4316656
2010-10-04	15.06	15.21	14.78	15.21	3986455
2010-10-05	15.33	15.38	15.02	15.06	5485686
2010-10-06	15.06	15.17	14.77	15.01	3049362
2010-10-07	15.60	16.43	15.48	16.23	12331303
2010-10-08	16.46	16.94	16.22	16.77	7193794
2010-10-11	16.82	17.31	16.77	17.11	5260052
2010-10-12	17.03	17.45	16.96	17.36	4629157
2010-10-13	17.42	17.46	16.98	17.01	4508215
2010-10-14	16.97	17.07	16.51	16.70	5067775
2010-10-15	16.86	16.94	16.38	16.72	7789705
2010-10-18	16.69	16.84	16.55	16.70	2513586
2010-10-19	16.49	16.68	16.12	16.29	4089719
2010-10-20	16.36	16.68	16.26	16.57	4525517
2010-10-21	16.61	17.11	16.41	16.55	3929711
2010-10-22	16.56	16.75	16.43	16.59	1880589
2010-10-25	16.72	17.00	16.60	16.72	2253290
2010-10-26	16.67	17.16	16.48	17.01	2923427
2010-10-27	16.86	16.86	16.33	16.58	4489665
2010-10-28	16.70	16.70	15.89	16.04	7461748
2010-10-29	16.05	16.32	15.97	16.02	4380446
2010-11-01	16.05	16.31	15.44	15.62	7304868
2010-11-02	15.72	16.03	15.49	15.91	4802742
2010-11-03	15.91	16.06	15.73	15.97	4182046
2010-11-04	16.16	16.36	15.67	16.26	10138262
2010-11-05	16.19	16.48	15.92	16.48	3882167
2010-11-08	16.46	16.62	16.07	16.52	3523158
2010-11-09	16.49	16.58	15.88	16.00	4973680
2010-11-10	15.97	15.97	15.45	15.89	4838444
2010-11-11	15.72	15.95	15.50	15.70	3763665
2010-11-12	15.60	15.88	15.28	15.41	4931627
2010-11-15	15.53	15.58	15.23	15.28	2516505
2010-11-16	15.20	15.65	15.19	15.29	4831695
2010-11-17	15.40	15.99	15.38	15.85	6401860
2010-11-18	16.02	16.75	15.72	16.29	9848573
2010-11-19	16.22	16.52	16.16	16.25	4779389
2010-11-22	16.11	16.49	16.09	16.46	5104090
2010-11-23	16.56	17.17	16.46	17.16	13174583
2010-11-24	17.22	17.37	16.73	16.81	5883691
2010-11-26	16.70	16.96	16.70	16.90	2235920
2010-11-29	17.16	17.25	16.73	16.73	7292854
2010-11-30	16.60	16.81	16.47	16.50	6816795
2010-12-01	16.74	16.90	16.19	16.84	7782532
2010-12-02	16.00	16.10	15.52	15.88	14162943
2010-12-03	15.75	16.22	15.52	15.78	10317619
2010-12-06	16.16	16.22	15.77	15.78	8151002
2010-12-07	15.94	16.09	15.80	15.85	5014280
2010-12-08	15.94	16.11	15.85	15.99	6010160
2010-12-09	15.53	15.59	15.23	15.40	5385587
2010-12-10	15.46	15.60	15.28	15.43	4625299
2010-12-13	15.43	15.49	15.23	15.37	5926961
2010-12-14	15.37	15.44	14.98	15.12	5935261
2010-12-15	15.13	15.32	15.07	15.19	4951731
2010-12-16	15.27	15.54	15.15	15.43	4200570
2010-12-17	15.38	15.47	15.20	15.22	5945468
2010-12-20	15.04	15.04	14.37	14.76	10461453
2010-12-21	14.74	14.96	14.64	14.77	5388659
2010-12-22	14.45	14.52	14.23	14.46	6490693
2010-12-23	14.41	14.58	14.26	14.45	4098517
2010-12-27	14.48	14.55	14.25	14.47	2222166
2010-12-28	14.50	14.54	14.35	14.35	2676024
2010-12-29	14.35	14.60	14.35	14.52	2718635
2010-12-30	14.50	14.77	14.43	14.77	3403596
2010-12-31	14.69	14.75	14.49	14.63	4175050
2011-01-03	14.68	14.70	14.37	14.50	5971026
2011-01-04	14.61	14.63	14.30	14.40	5325013
2011-01-05	14.42	14.58	14.31	14.47	4854100
2011-01-06	13.72	15.69	13.72	15.05	27738733
2011-01-07	14.72	14.78	14.14	14.46	12325692
2011-01-10	14.36	14.65	14.24	14.37	6390533
2011-01-11	14.44	14.52	13.92	14.16	6487304
2011-01-12	14.23	14.28	14.02	14.10	3880002
2011-01-13	14.12	14.17	13.94	14.02	4252101
2011-01-14	14.02	14.08	13.80	14.04	4241692
2011-01-18	13.97	14.13	13.95	14.12	4541509
2011-01-19	14.25	14.53	14.20	14.39	7719717
2011-01-20	14.39	14.90	14.35	14.64	6309084
2011-01-21	14.68	14.79	14.36	14.51	4022878
2011-01-24	14.46	14.56	14.31	14.44	4174290
2011-01-25	14.39	14.44	14.14	14.44	4447960
2011-01-26	14.49	14.71	14.32	14.49	4828304
2011-01-27	14.58	14.89	14.51	14.82	4510745
2011-01-28	14.86	14.86	14.37	14.56	4593331
2011-01-31	14.61	14.68	14.40	14.46	4866606
2011-02-01	14.50	14.71	14.46	14.67	3191801
2011-02-02	14.69	14.69	14.34	14.46	4537638
2011-02-03	14.65	15.37	14.65	14.70	6692760
2011-02-04	14.78	14.97	14.67	14.86	4389929
2011-02-07	14.95	15.01	14.79	14.83	3870149
2011-02-08	14.82	14.94	14.63	14.68	5989654
2011-02-09	14.71	14.80	14.60	14.69	5208796
2011-02-10	14.69	16.34	14.52	16.03	19060489
2011-02-11	16.06	16.20	15.72	16.18	6777021
2011-02-14	16.13	16.19	15.87	16.08	3616383
2011-02-15	16.00	16.05	15.72	15.79	3820383
2011-02-16	15.91	16.30	15.70	16.00	6560210
2011-02-17	15.98	16.17	15.88	15.97	3329845
2011-02-18	15.97	16.00	15.75	15.79	3257312
2011-02-22	15.72	15.87	15.33	15.38	5103592
2011-02-23	15.41	15.44	14.79	15.18	4339537
2011-02-24	15.14	15.51	15.00	15.16	3139084
2011-02-25	15.24	15.41	15.13	15.34	4042938
2011-02-28	15.42	15.49	15.31	15.35	3377587
2011-03-01	15.37	15.47	14.99	15.02	4220944
2011-03-02	15.06	15.57	15.03	15.35	8121259
2011-03-03	15.51	15.64	15.29	15.50	4435242
2011-03-04	15.45	15.68	15.31	15.41	3094392
2011-03-07	15.47	15.95	15.04	15.37	5626653
2011-03-08	15.12	15.25	14.69	14.80	6442678
2011-03-09	15.05	15.80	15.05	15.56	7914191
2011-03-10	15.31	15.87	15.16	15.67	5483502
2011-03-11	15.59	16.37	15.59	15.99	5357036
2011-03-14	15.96	16.26	15.41	15.41	9347728
2011-03-15	15.14	15.98	15.00	15.86	9063768
2011-03-16	15.82	15.95	15.42	15.42	4483710
2011-03-17	15.47	15.60	15.14	15.14	3892022
2011-03-18	15.17	15.28	14.70	14.98	7972009
2011-03-21	15.06	15.19	14.89	15.14	3348845
2011-03-22	15.18	15.47	15.13	15.32	3364808
2011-03-23	15.28	15.46	14.96	15.45	3352578
2011-03-24	15.35	15.68	15.35	15.57	3452432
2011-03-25	15.57	15.75	15.47	15.50	2823226
2011-03-28	15.53	15.71	15.29	15.30	2736095
2011-03-29	15.31	15.74	15.26	15.58	3305590
2011-03-30	15.65	16.20	15.60	16.14	3993915
2011-03-31	16.11	16.11	15.62	15.89	3992289
2011-04-01	15.90	15.97	15.69	15.84	3054237
2011-04-04	15.83	15.91	15.60	15.75	2592395
2011-04-05	15.68	16.26	15.68	16.08	4463845
2011-04-06	16.11	16.36	15.98	16.09	1719043
2011-04-07	16.13	16.36	15.94	16.03	2310802
2011-04-08	16.14	16.27	15.75	15.91	2349411
2011-04-11	15.94	16.11	15.73	15.79	2102698
2011-04-12	15.77	15.99	15.67	15.74	2382512
2011-04-13	15.82	16.01	15.75	15.86	2835223
2011-04-14	15.78	15.85	15.51	15.64	2784980
2011-04-15	15.69	16.11	15.57	16.03	5012790
2011-04-18	15.86	15.91	15.58	15.87	2944829
2011-04-19	15.88	15.93	15.72	15.84	1735673
2011-04-20	15.96	16.30	15.92	16.09	2605439
2011-04-21	16.21	16.27	15.99	16.01	1450549
2011-04-25	16.08	16.08	15.86	15.91	1900426
2011-04-26	16.01	16.05	15.61	15.61	6555361
2011-04-27	15.67	15.91	15.62	15.74	3249736
2011-04-28	15.74	15.85	15.61	15.82	3204527
2011-04-29	15.85	15.99	15.52	15.56	2819397
2011-05-02	15.60	15.83	15.44	15.46	2239761
2011-05-03	15.42	15.68	15.39	15.51	6392738
2011-05-04	15.54	15.76	15.51	15.71	3153911
2011-05-05	15.58	15.60	14.75	14.79	6925670
2011-05-06	14.94	14.97	14.51	14.58	5055033
2011-05-09	14.55	14.71	14.52	14.57	3548011
2011-05-10	14.46	14.65	14.38	14.55	5491716
2011-05-11	14.69	14.89	14.50	14.65	3495826
2011-05-12	14.44	15.02	14.39	14.98	4038934
2011-05-13	15.08	15.11	14.66	14.69	2332237
2011-05-16	14.90	15.12	14.57	14.60	3070174
2011-05-17	14.57	14.61	14.42	14.56	3787841
2011-05-18	14.60	14.71	14.46	14.67	2683917
2011-05-19	14.66	14.71	14.24	14.62	2487626
2011-05-20	14.08	14.11	13.44	13.52	12587574
2011-05-23	13.35	13.69	13.30	13.52	4820709
2011-05-24	13.52	13.86	13.45	13.66	8991169
2011-05-25	13.52	13.56	12.84	13.02	15458749
2011-05-26	13.11	13.21	13.01	13.10	7810317
2011-05-27	13.05	13.17	12.93	13.07	5041976
2011-05-31	13.09	13.26	13.08	13.26	11174735
2011-06-01	13.18	13.23	12.88	12.90	5946688
2011-06-02	12.86	12.92	12.67	12.81	4242428
2011-06-03	12.66	12.91	12.60	12.80	4598113
2011-06-06	12.87	12.97	12.76	12.80	6089283
2011-06-07	12.80	12.89	12.74	12.75	5859513
2011-06-08	12.62	12.79	12.60	12.66	7408041
2011-06-09	12.66	12.96	12.64	12.88	4677004
2011-06-10	12.84	12.89	12.60	12.68	3467071
2011-06-13	12.74	12.94	12.66	12.68	2669117
2011-06-14	12.82	12.96	12.76	12.80	3073703
2011-06-15	12.68	12.85	12.43	12.55	4193864
2011-06-16	12.54	12.64	12.43	12.49	4938852
2011-06-17	12.58	12.80	12.50	12.55	3421188
2011-06-20	12.53	12.83	12.37	12.73	2627812
2011-06-21	12.80	13.04	12.75	12.95	9713420
2011-06-22	12.95	13.06	12.68	12.73	3254422
2011-06-23	12.62	12.97	12.56	12.88	2955013
2011-06-24	12.82	12.84	12.50	12.59	3050147
2011-06-27	12.54	12.65	12.41	12.50	2493845
2011-06-28	12.53	12.74	12.44	12.72	3179458
2011-06-29	12.78	12.97	12.70	12.72	2707932
2011-06-30	12.78	12.98	12.69	12.75	3017787
2011-07-01	12.79	13.05	12.70	12.99	2354428
2011-07-05	13.00	13.06	12.81	12.91	2487371
2011-07-06	12.84	13.24	12.80	13.13	3961710
2011-07-07	13.30	14.32	13.30	13.95	10058613
2011-07-08	13.80	13.90	13.58	13.88	4747430
2011-07-11	13.74	13.79	13.51	13.62	4163415
2011-07-12	13.62	13.86	13.55	13.69	3834418
2011-07-13	13.75	13.99	13.68	13.73	2655717
2011-07-14	13.72	13.77	13.43	13.55	2896668
2011-07-15	13.62	13.71	13.47	13.68	2615056
2011-07-18	13.58	13.75	13.42	13.57	2485732
2011-07-19	13.65	13.83	13.57	13.69	2842722
2011-07-20	13.76	13.79	13.52	13.76	2744884
2011-07-21	13.80	14.18	13.80	14.08	3825063
2011-07-22	14.10	14.19	13.89	14.00	1695720
2011-07-25	13.92	14.14	13.73	13.77	3498682
2011-07-26	13.79	13.86	13.63	13.79	2458250
2011-07-27	13.70	13.75	13.20	13.24	4085173
2011-07-28	13.28	13.40	12.95	13.05	4017049
2011-07-29	12.97	13.30	12.83	13.14	4311957
2011-08-01	13.28	13.29	12.81	13.06	3617776
2011-08-02	12.97	13.10	12.61	12.68	4396025
2011-08-03	12.72	12.98	12.50	12.93	4785610
2011-08-04	12.52	12.65	12.01	12.07	7743164
2011-08-05	12.23	12.23	11.67	11.99	6232787
2011-08-08	11.64	11.74	10.87	11.13	13157001
2011-08-09	11.33	11.51	10.80	11.50	7363789
2011-08-10	11.28	11.73	11.01	11.32	6281138
2011-08-11	11.35	11.99	11.31	11.85	4855245
2011-08-12	11.97	12.09	11.67	11.84	3282036
2011-08-15	11.99	12.06	11.74	12.06	1713769
2011-08-16	11.88	11.96	11.64	11.81	3823640
2011-08-17	11.87	11.92	11.46	11.76	4164313
2011-08-18	11.42	11.48	11.10	11.33	4971361
2011-08-19	11.21	11.35	10.90	10.97	4850481
2011-08-22	11.16	11.32	11.10	11.21	3821751
2011-08-23	11.22	11.63	11.04	11.62	5298785
2011-08-24	10.78	10.85	10.01	10.60	22727761
2011-08-25	10.73	10.87	10.12	10.17	6089440
2011-08-26	10.11	10.48	10.02	10.37	5261035
2011-08-29	10.55	10.93	10.51	10.89	5419705
2011-08-30	10.67	10.95	10.56	10.87	4151419
2011-08-31	10.94	11.15	10.90	11.07	5005626
2011-09-01	11.08	11.17	10.90	10.90	6154546
2011-09-02	10.76	10.76	10.30	10.44	4671914
2011-09-06	10.13	10.47	10.00	10.40	7400738
2011-09-07	10.54	10.94	10.54	10.92	3789323
2011-09-08	10.85	11.03	10.80	10.90	3233457
2011-09-09	10.84	10.94	10.56	10.70	2990018
2011-09-12	10.59	10.86	10.49	10.76	2522595
2011-09-13	10.82	11.10	10.74	10.88	2814755
2011-09-14	10.97	11.11	10.83	10.94	4443185
2011-09-15	11.11	11.66	11.04	11.53	7581479
2011-09-16	11.60	11.69	11.33	11.46	5041161
2011-09-19	11.22	11.48	11.11	11.42	3596996
2011-09-20	11.52	11.55	11.26	11.31	3684533
2011-09-21	11.30	11.40	11.10	11.11	4257458
2011-09-22	10.65	11.26	10.50	11.10	5980581
2011-09-23	11.07	11.34	10.96	11.17	4024132
2011-09-26	11.67	12.54	11.67	12.04	10266279
2011-09-27	12.28	12.60	12.04	12.33	6419940
2011-09-28	12.34	12.41	12.01	12.06	3956545
2011-09-29	12.28	12.32	11.73	12.08	4070107
2011-09-30	11.89	12.10	11.72	11.72	3968494
2011-10-03	11.64	11.81	11.27	11.32	3925537
2011-10-04	11.23	11.93	11.19	11.91	5316873
2011-10-05	11.92	12.31	11.75	12.01	4692156
2011-10-06	11.95	12.20	11.87	12.16	4115073
2011-10-07	12.26	12.29	11.97	12.05	3067194
2011-10-10	12.24	12.38	12.15	12.31	2443233
2011-10-11	12.27	12.53	12.14	12.49	4558645
2011-10-12	12.62	12.69	12.37	12.38	3542586
2011-10-13	12.38	12.72	12.22	12.58	3595335
2011-10-14	12.80	12.88	12.44	12.62	2136205
2011-10-17	12.59	12.79	12.44	12.47	2916094
2011-10-18	12.54	12.85	12.24	12.72	4637789
2011-10-19	12.72	12.83	12.51	12.60	2520820
2011-10-20	12.59	12.74	12.45	12.68	2260104
2011-10-21	12.83	13.03	12.67	13.00	3407412
2011-10-24	13.05	13.53	12.92	13.34	4916680
2011-10-25	13.33	13.39	13.12	13.15	3301528
2011-10-26	13.34	13.42	12.95	13.20	4277076
2011-10-27	13.54	13.73	13.25	13.50	3550636
2011-10-28	13.49	13.68	13.34	13.57	1898400
2011-10-31	13.35	13.44	13.11	13.13	3537596
2011-11-01	12.75	13.18	12.74	13.00	4152133
2011-11-02	13.22	13.33	12.99	13.16	2420795
2011-11-03	13.93	14.20	13.75	14.03	9812921
2011-11-04	13.98	14.03	13.73	14.02	4521728
2011-11-07	14.06	14.14	13.79	14.02	2477387
2011-11-08	14.10	14.18	13.75	14.12	2705068
2011-11-09	13.83	13.90	13.41	13.60	3145136
2011-11-10	13.70	13.81	13.33	13.47	4320118
2011-11-11	13.56	13.90	13.44	13.76	3087508
2011-11-14	13.74	13.80	13.57	13.71	2279685
2011-11-15	13.62	13.82	13.52	13.64	3237507
2011-11-16	13.47	14.32	13.44	13.97	6356244
2011-11-17	13.93	14.04	13.63	13.74	3078123
2011-11-18	13.82	13.86	13.52	13.60	3233322
2011-11-21	13.36	13.62	13.17	13.54	2856634
2011-11-22	13.48	13.67	13.21	13.21	3637815
2011-11-23	13.12	13.17	12.84	12.93	3269945
2011-11-25	12.87	13.15	12.76	12.89	1322234
2011-11-28	13.55	13.72	13.45	13.55	4798324
2011-11-29	13.56	13.59	13.33	13.43	4284019
2011-11-30	14.39	14.97	13.70	13.91	7838699
2011-12-01	13.97	14.15	13.79	14.08	4102800
2011-12-02	14.19	14.36	14.10	14.17	4748704
2011-12-05	14.85	14.90	14.47	14.60	7246198
2011-12-06	14.59	14.69	14.38	14.60	3891124
2011-12-07	14.58	14.63	14.38	14.56	4472372
2011-12-08	14.53	14.87	14.50	14.70	6827217
2011-12-09	14.68	14.92	14.60	14.82	4589078
2011-12-12	14.63	14.85	14.58	14.81	2832099
2011-12-13	14.92	14.96	14.49	14.64	3907175
2011-12-14	14.52	14.75	14.39	14.65	4616118
2011-12-15	14.75	14.83	14.56	14.61	5404283
2011-12-16	14.69	14.85	14.54	14.59	3876379
2011-12-19	14.57	14.58	14.18	14.22	3722905
2011-12-20	14.47	14.64	14.43	14.54	2823071
2011-12-21	14.54	14.88	14.39	14.83	2992139
2011-12-22	14.89	15.07	14.74	15.02	3410108
2011-12-23	14.98	15.07	14.80	14.98	3288690
2011-12-27	14.92	15.39	14.92	15.25	3210306
2011-12-28	15.26	15.28	14.97	15.18	2191025
2011-12-29	15.18	15.39	15.11	15.31	1785277
2011-12-30	15.27	15.42	15.24	15.29	1451421
2012-01-03	15.85	15.87	15.45	15.72	6819096
2012-01-04	15.75	15.84	15.08	15.16	11522214
2012-01-05	12.56	13.75	12.50	13.52	19880250
2012-01-06	13.59	13.67	13.36	13.40	4247880
2012-01-09	13.52	13.52	13.06	13.21	4690703
2012-01-10	13.32	13.32	12.89	13.07	9562415
2012-01-11	13.09	13.20	13.00	13.08	4352656
2012-01-12	13.04	13.16	12.86	13.07	3484677
2012-01-13	13.05	13.08	12.87	12.97	4039538
2012-01-17	13.09	13.20	12.87	12.99	4394414
2012-01-18	12.99	13.36	12.90	13.28	4197389
2012-01-19	13.28	13.80	13.18	13.67	4685486
2012-01-20	13.60	14.23	13.60	13.81	5874636
2012-01-23	13.81	13.97	13.70	13.78	2844232
2012-01-24	13.73	13.95	13.73	13.88	3000196
2012-01-25	13.88	14.15	13.72	14.04	3654305
2012-01-26	14.03	14.17	13.81	13.99	3594604
2012-01-27	13.92	14.02	13.80	13.99	2187674
2012-01-30	13.91	14.09	13.75	14.03	3430595
2012-01-31	14.16	14.32	13.82	14.09	7292197
2012-02-01	14.18	14.58	14.11	14.32	5950611
2012-02-02	14.35	14.35	13.94	14.10	6347162
2012-02-03	14.29	14.39	14.01	14.03	3587660
2012-02-06	14.01	14.01	13.67	13.83	4320206
2012-02-07	13.87	14.05	13.66	13.88	4316446
2012-02-08	13.88	14.06	13.52	13.64	5235416
2012-02-09	13.72	13.81	13.52	13.69	5459452
2012-02-10	13.64	13.87	13.58	13.77	3024761
2012-02-13	13.87	13.90	13.53	13.63	3050139
2012-02-14	13.61	13.73	13.43	13.58	3784573
2012-02-15	13.70	14.58	13.70	14.19	7312121
2012-02-16	14.24	14.40	14.14	14.32	2840726
2012-02-17	14.37	14.57	14.30	14.44	2394357
2012-02-21	14.51	14.57	14.15	14.24	2871514
2012-02-22	14.26	14.28	13.97	14.17	2394043
2012-02-23	14.14	14.36	14.02	14.24	1770285
2012-02-24	14.18	14.29	14.04	14.16	2300302
2012-02-27	14.06	14.37	14.04	14.25	2625769
2012-02-28	14.31	14.71	14.26	14.65	3257656
2012-02-29	14.64	14.84	14.45	14.54	3968489
2012-03-01	14.58	14.99	14.57	14.74	3253817
2012-03-02	14.75	14.90	14.57	14.69	1885696
2012-03-05	14.68	14.79	14.49	14.69	2830082
2012-03-06	14.57	14.66	14.44	14.63	3644602
2012-03-07	15.52	15.80	15.20	15.54	13133475
2012-03-08	16.12	16.43	15.64	15.75	14578224
2012-03-09	15.78	16.21	15.76	16.10	5527027
2012-03-12	16.05	16.37	15.81	16.32	4110531
2012-03-13	16.45	16.72	16.38	16.55	5804808
2012-03-14	16.75	16.81	16.46	16.68	5996949
2012-03-15	16.74	16.79	16.42	16.69	3973340
2012-03-16	16.68	16.72	16.37	16.43	3794488
2012-03-19	16.40	16.58	16.13	16.53	4732625
2012-03-20	16.49	16.93	16.37	16.79	5387256
2012-03-21	16.78	16.93	16.72	16.83	4043519
2012-03-22	16.61	17.20	16.51	17.16	6472678
2012-03-23	17.12	17.17	16.81	17.13	3903971
2012-03-26	17.24	17.76	17.20	17.66	6293241
2012-03-27	17.86	17.92	17.46	17.51	7053006
2012-03-28	17.56	17.56	17.10	17.19	8473809
2012-03-29	17.12	17.49	16.94	17.45	5401076
2012-03-30	17.50	17.60	17.03	17.19	3877046
2012-04-02	17.08	17.47	16.95	17.31	5617402
2012-04-03	17.33	17.77	17.26	17.63	5431801
2012-04-04	17.47	17.59	17.19	17.27	5171177
2012-04-05	17.19	17.38	17.05	17.19	2733367
2012-04-09	17.04	17.04	16.81	16.84	4444492
2012-04-10	16.83	16.86	16.20	16.27	5075621
2012-04-11	16.46	16.67	16.34	16.45	4464241
2012-04-12	16.45	16.75	16.36	16.70	3501868
2012-04-13	16.70	17.03	16.65	16.85	5033560
2012-04-16	16.99	17.29	16.80	17.22	6378482
2012-04-17	17.26	17.51	17.25	17.37	6277249
2012-04-18	17.31	17.75	17.16	17.71	6715524
2012-04-19	17.69	17.79	17.26	17.50	5796963
2012-04-20	17.58	17.78	17.51	17.55	6301341
2012-04-23	17.46	17.91	17.31	17.87	6983059
2012-04-24	17.83	18.06	17.27	17.47	4900946
2012-04-25	17.62	17.91	17.60	17.79	4097294
2012-04-26	17.73	18.30	17.61	18.24	6776616
2012-04-27	18.33	18.61	18.19	18.43	4171508
2012-04-30	18.26	18.26	17.79	18.01	3993804
2012-05-01	18.50	18.53	17.88	17.89	6024579
2012-05-02	19.40	21.13	19.25	20.90	25015625
2012-05-03	20.83	20.98	19.74	20.15	11293511
2012-05-04	20.10	20.46	19.85	20.02	5515290
2012-05-07	19.94	20.27	19.80	19.95	4683237
2012-05-08	19.87	19.96	19.20	19.81	5397671
2012-05-09	19.56	20.00	19.42	19.90	4622543
2012-05-10	20.07	20.25	19.69	19.77	4731099
2012-05-11	19.67	19.84	19.47	19.55	4457916
2012-05-14	19.35	19.72	19.30	19.38	2679291
2012-05-15	19.45	19.75	19.27	19.32	3022942
2012-05-16	19.41	19.60	19.15	19.23	3074700
2012-05-17	19.31	19.31	18.30	18.32	4692545
2012-05-18	18.41	18.75	18.19	18.40	3878899
2012-05-21	20.09	20.45	19.86	20.33	12472070
2012-05-22	20.01	20.22	19.57	19.79	7888356
2012-05-23	19.59	20.38	19.42	20.04	10843896
2012-05-24	20.20	20.22	19.42	19.60	5782458
2012-05-25	19.74	20.14	19.59	19.99	4492145
2012-05-29	20.10	20.23	19.81	20.15	3829730
2012-05-30	19.93	20.01	19.48	19.62	3730297
2012-05-31	19.58	19.60	19.01	19.31	3905027
2012-06-01	18.97	19.25	18.39	18.56	4044226
2012-06-04	18.68	18.88	18.47	18.73	4396132
2012-06-05	18.63	19.02	18.41	18.96	4018135
2012-06-06	19.11	19.28	18.84	19.27	3409909
2012-06-07	19.42	19.55	18.68	18.70	3852907
2012-06-08	18.71	19.55	18.70	19.51	5251936
2012-06-11	19.68	19.74	18.82	18.90	4043058
2012-06-12	18.99	19.23	18.58	18.99	3635987
2012-06-13	18.97	18.99	18.45	18.57	3868636
2012-06-14	18.63	19.06	18.57	18.97	4421520
2012-06-15	19.03	19.23	18.97	19.21	3562369
2012-06-18	19.09	19.44	18.85	19.42	2815611
2012-06-19	19.42	19.69	19.27	19.30	3136197
2012-06-20	19.33	19.45	19.07	19.35	2022084
2012-06-21	19.33	19.37	18.98	19.15	3462794
2012-06-22	19.16	19.50	19.16	19.48	4724823
2012-06-25	19.19	19.39	18.95	19.12	3682982
2012-06-26	19.19	19.52	19.04	19.45	3884785
2012-06-27	19.35	19.70	18.82	18.92	5167111
2012-06-28	18.78	19.12	18.31	18.74	4981286
2012-06-29	19.11	19.74	19.05	19.73	4467234
2012-07-02	19.88	20.34	19.75	19.94	3136447
2012-07-03	19.98	20.25	19.78	20.05	1984250
2012-07-05	20.05	20.60	19.96	20.57	2929279
2012-07-06	20.34	20.60	20.22	20.41	2074386
2012-07-09	20.23	20.67	20.20	20.49	2824225
2012-07-10	20.57	20.68	20.21	20.41	3161688
2012-07-11	20.31	20.39	19.81	19.91	3460916
2012-07-12	19.76	20.08	19.44	19.91	2485117
2012-07-13	19.91	20.26	19.84	20.18	1689662
2012-07-16	20.10	20.32	19.92	20.18	2485531
2012-07-17	20.30	20.61	20.15	20.49	3378815
2012-07-18	20.36	20.72	20.29	20.59	3147435
2012-07-19	20.65	20.86	20.37	20.77	2991340
2012-07-20	20.54	20.58	20.26	20.51	2594222
2012-07-23	20.10	20.41	19.80	20.32	2481787
2012-07-24	20.29	20.51	19.92	20.19	3564741
2012-07-25	20.15	20.49	20.08	20.24	2112530
2012-07-26	20.51	20.60	19.89	20.34	3588465
2012-07-27	20.51	21.25	20.50	20.92	5319186
2012-07-30	20.97	21.46	20.94	21.27	3305150
2012-07-31	21.19	21.23	20.59	20.82	4385131
2012-08-01	20.91	20.95	20.18	20.33	4171933
2012-08-02	20.56	20.76	19.61	19.89	10957452
2012-08-03	20.33	20.56	20.11	20.46	3876436
2012-08-06	20.53	20.65	20.29	20.58	2850176
2012-08-07	20.73	21.31	20.73	20.94	4409711
2012-08-08	20.84	21.40	20.79	21.36	3002148
2012-08-09	21.30	21.53	21.18	21.47	2957417
2012-08-10	21.45	21.48	19.94	20.93	9507030
2012-08-13	20.93	21.08	20.59	20.84	2631087
2012-08-14	20.94	21.00	20.72	20.84	2561249
2012-08-15	20.80	21.17	20.78	21.13	2943926
2012-08-16	21.18	21.21	20.92	21.19	3000277
2012-08-17	21.07	21.17	20.93	21.04	3365981
2012-08-20	21.03	21.03	20.34	20.45	4655910
2012-08-21	20.71	20.90	20.35	20.83	5943350
2012-08-22	21.43	22.49	21.20	22.13	12657449
2012-08-23	22.15	22.28	21.73	21.88	4676979
2012-08-24	21.94	22.13	21.73	21.96	2995928
2012-08-27	22.07	22.08	21.73	21.97	2402838
2012-08-28	21.96	22.26	21.89	22.04	2959654
2012-08-29	22.12	22.44	22.09	22.37	2608251
2012-08-30	22.14	22.40	22.04	22.30	3318702
2012-08-31	22.40	22.50	22.10	22.24	1977621
2012-09-04	22.24	22.58	22.02	22.52	2936002
2012-09-05	22.64	22.64	22.16	22.29	2275895
2012-09-06	22.37	23.01	22.35	22.94	3510704
2012-09-07	22.89	23.08	22.83	22.95	2546715
2012-09-10	23.10	23.17	22.89	22.92	2393227
2012-09-11	22.92	23.04	22.66	22.71	2074071
2012-09-12	23.40	23.70	23.10	23.46	5616060
2012-09-13	23.65	23.88	23.35	23.65	9608230
2012-09-14	23.72	23.80	23.53	23.61	4046031
2012-09-17	23.52	23.54	23.31	23.50	5991609
2012-09-18	23.44	23.46	22.89	23.32	6531760
2012-09-19	23.33	23.94	23.27	23.80	5613115
2012-09-20	23.65	23.70	22.67	23.61	4706937
2012-09-21	23.81	23.85	23.12	23.18	7382252
2012-09-24	21.45	21.60	21.09	21.43	3810525
2012-09-25	21.51	21.70	21.23	21.25	3171937
2012-09-26	21.26	21.42	20.75	20.79	3498304
2012-09-27	20.89	21.31	20.73	21.09	2325878
2012-09-28	20.98	21.17	20.74	21.08	3422875
2012-10-01	21.16	21.35	21.08	21.28	3008896
2012-10-02	21.35	21.47	20.90	21.01	3594730
2012-10-03	21.04	22.12	21.04	21.85	5628632
2012-10-04	21.87	22.13	21.73	22.00	3270925
2012-10-05	22.04	22.56	21.99	22.04	4536540
2012-10-08	21.97	22.52	21.96	22.18	2282841
2012-10-09	22.13	22.39	21.89	22.06	2845433
2012-10-10	21.64	22.20	21.60	21.90	3237616
2012-10-11	22.09	22.35	21.77	21.79	3158802
2012-10-12	21.82	21.97	21.46	21.54	2729175
2012-10-15	21.74	21.94	21.68	21.89	1813142
2012-10-16	22.00	22.37	21.95	22.28	2171880
2012-10-17	22.28	22.75	22.12	22.45	2931287
2012-10-18	22.71	22.97	22.51	22.89	3709383
2012-10-19	22.78	22.86	22.38	22.54	2388787
2012-10-22	22.54	22.56	21.76	22.05	4638985
2012-10-23	20.99	21.32	20.27	21.22	10355898
2012-10-24	21.34	21.58	20.98	21.07	3613090
2012-10-25	21.28	21.34	20.67	20.86	2362137
2012-10-26	20.89	21.02	20.71	20.94	2192140
2012-10-31	20.92	20.96	20.60	20.87	4749637
2012-11-01	20.93	21.53	20.65	21.29	5255407
2012-11-02	21.41	21.55	21.01	21.05	4550403
2012-11-05	21.08	21.15	20.64	20.83	3237190
2012-11-06	20.96	20.97	20.65	20.84	2931598
2012-11-07	20.64	20.73	20.25	20.59	3258617
2012-11-08	20.55	20.56	19.66	19.69	5013180
2012-11-09	19.68	20.21	19.51	19.89	3223097
2012-11-12	19.94	19.95	19.51	19.54	2708891
2012-11-13	19.32	19.99	19.26	19.64	3748666
2012-11-14	20.23	20.46	19.28	19.34	4823984
2012-11-15	19.25	19.25	18.57	18.87	4718441
2012-11-16	18.48	18.68	18.31	18.49	7671122
2012-11-19	18.70	18.93	18.57	18.84	4821183
2012-11-20	18.85	19.27	18.84	19.16	4134497
2012-11-21	19.16	19.46	19.03	19.32	2134047
2012-11-23	19.45	19.72	19.44	19.68	2098915
2012-11-26	19.68	19.72	19.19	19.48	5221014
2012-11-27	19.56	19.77	19.30	19.39	4696251
2012-11-28	20.57	21.10	20.56	20.77	13812846
2012-11-29	20.83	21.16	20.78	21.09	5746057
2012-11-30	21.09	21.20	20.90	21.20	4013445
2012-12-03	21.37	21.37	20.97	21.30	5531851
2012-12-04	21.23	21.54	21.18	21.45	5357716
2012-12-05	21.45	21.49	21.11	21.26	4038436
2012-12-06	21.15	21.63	21.07	21.38	2880137
2012-12-07	21.40	21.42	21.21	21.40	2095234
2012-12-10	21.39	21.39	21.01	21.02	4635840
2012-12-11	21.09	21.29	20.87	21.01	5567940
2012-12-12	21.13	21.23	20.69	20.87	5097148
2012-12-13	20.87	20.98	20.58	20.71	2630912
2012-12-14	20.66	20.81	20.36	20.57	3377518
2012-12-17	20.55	20.78	20.31	20.74	3556876
2012-12-18	20.74	21.10	20.64	21.05	3846129
2012-12-19	21.06	21.36	20.87	20.95	4075443
2012-12-20	20.96	21.02	20.57	20.84	2449918
2012-12-21	20.59	20.92	20.42	20.68	4291156
2012-12-24	20.66	20.73	20.43	20.49	695159
2012-12-26	20.50	20.51	19.60	19.65	3064329
2012-12-27	19.71	19.84	19.29	19.70	3295891
2012-12-28	19.56	20.02	19.46	19.85	3128968
2012-12-31	19.79	20.55	19.78	20.51	2363087
2013-01-02	20.52	20.70	19.77	20.08	6405463
2013-01-03	20.06	20.53	20.06	20.40	2840864
2013-01-04	20.46	20.79	20.25	20.65	2977420
2013-01-07	20.56	20.73	19.75	19.89	3472353
2013-01-08	19.96	20.59	19.94	20.37	3175186
2013-01-09	20.45	20.79	20.42	20.63	2727985
2013-01-10	19.84	19.99	19.37	19.94	7296023
2013-01-11	19.92	19.96	19.07	19.14	7041717
2013-01-14	19.25	19.82	19.21	19.64	7143709
2013-01-15	19.65	20.61	19.52	20.58	5283483
2013-01-16	20.61	20.91	20.43	20.77	4722381
2013-01-17	20.82	21.13	20.75	21.09	3324657
2013-01-18	21.04	21.23	20.90	21.22	3828526
2013-01-22	21.18	21.27	20.89	20.97	2860671
2013-01-23	20.91	20.93	20.30	20.36	3587948
2013-01-24	20.41	20.88	20.33	20.51	3136877
2013-01-25	20.62	20.65	20.38	20.55	2255748
2013-01-28	20.62	20.65	20.28	20.44	2672006
2013-01-29	20.45	20.48	20.12	20.21	2837563
2013-01-30	20.24	20.67	20.23	20.39	3319502
2013-01-31	20.33	20.54	19.99	20.21	2738737
2013-02-01	20.38	20.38	20.01	20.19	1523167
2013-02-04	20.06	20.10	19.73	20.06	4242429
2013-02-05	20.12	20.65	20.12	20.56	2697434
2013-02-06	20.53	20.94	20.50	20.81	3046592
2013-02-07	20.78	20.86	20.25	20.30	3376678
2013-02-08	20.35	20.50	20.25	20.34	2751398
2013-02-11	20.30	20.37	20.08	20.09	1732067
2013-02-12	20.20	20.46	20.10	20.31	2226924
2013-02-13	20.32	20.38	20.05	20.21	2372992
2013-02-14	20.13	20.22	19.95	19.99	2803998
2013-02-15	20.00	20.79	20.00	20.44	3062242
2013-02-19	20.91	21.02	20.64	20.94	3226042
2013-02-20	20.96	21.09	20.65	20.65	2247399
2013-02-21	20.58	20.98	20.47	20.61	3108413
2013-02-22	20.61	20.71	20.17	20.64	3048043
2013-02-25	20.66	20.66	20.25	20.32	2384092
2013-02-26	20.44	20.81	20.32	20.69	2969776
2013-02-27	20.75	21.15	20.57	21.02	2608222
2013-02-28	20.99	21.19	20.67	20.68	3798450
2013-03-01	20.63	20.85	20.40	20.78	3606258
2013-03-04	20.80	21.72	20.77	21.67	6648358
2013-03-05	21.84	22.63	21.81	22.55	6821226
2013-03-06	20.62	20.83	19.65	20.27	15919515
2013-03-07	20.26	20.75	20.23	20.41	5978982
2013-03-08	20.54	21.16	20.47	21.07	8877634
2013-03-11	20.94	20.99	20.64	20.65	3418714
2013-03-12	20.55	20.80	20.46	20.50	2673306
2013-03-13	20.50	20.84	20.48	20.84	2872315
2013-03-14	20.95	20.98	20.71	20.79	1955790
2013-03-15	20.67	20.69	20.36	20.38	3245594
2013-03-18	20.13	20.38	20.11	20.15	2608476
2013-03-19	20.13	20.25	19.31	19.48	5292232
2013-03-20	19.66	19.83	19.35	19.48	5090441
2013-03-21	19.41	19.48	18.87	19.06	5132362
2013-03-22	19.19	19.27	18.67	18.75	5688171
2013-03-25	18.83	18.97	18.55	18.59	4187505
2013-03-26	18.68	18.68	18.02	18.38	5437333
2013-03-27	18.26	18.49	18.04	18.47	2747183
2013-03-28	18.38	18.73	18.37	18.70	3563069
2013-04-01	18.65	18.77	18.34	18.46	2138105
2013-04-02	18.69	19.09	18.65	18.84	4871108
2013-04-03	18.85	19.02	18.58	18.60	2758622
2013-04-04	18.59	19.04	18.58	18.98	2170055
2013-04-05	18.65	19.15	18.65	19.14	1831220
2013-04-08	19.11	19.37	19.05	19.37	2007353
2013-04-09	19.36	19.46	19.05	19.09	2417093
2013-04-10	19.47	19.61	19.31	19.47	2880100
2013-04-11	19.64	20.07	19.54	19.91	2825345
2013-04-12	19.78	19.95	19.39	19.39	3592495
2013-04-15	19.24	19.68	19.13	19.16	4044381
2013-04-16	19.31	19.45	19.17	19.42	2034890
2013-04-17	19.23	19.27	18.79	18.86	2027992
2013-04-18	18.91	18.96	18.35	18.42	3150156
2013-04-19	18.44	18.74	18.23	18.62	2011578
2013-04-22	18.67	18.82	18.39	18.69	1519193
2013-04-23	18.83	18.94	18.38	18.51	2481661
2013-04-24	18.54	18.72	18.40	18.61	1309436
2013-04-25	18.70	19.15	18.66	18.97	1640742
2013-04-26	18.97	19.02	18.65	18.96	1473497
2013-04-29	19.00	19.27	18.80	19.12	2794222
2013-04-30	19.15	19.51	18.94	19.45	5075560
2013-05-01	19.35	19.55	18.65	18.73	3808338
2013-05-02	18.76	18.94	18.61	18.87	3214313
2013-05-03	18.96	19.23	18.92	19.01	2585594
2013-05-06	18.96	19.24	18.91	19.17	1809661
2013-05-07	18.95	19.41	18.94	19.37	5006159
2013-05-08	19.34	19.46	19.21	19.45	2973302
2013-05-09	19.48	19.94	19.42	19.57	3000469
2013-05-10	19.65	19.80	19.51	19.75	2584480
2013-05-13	19.72	19.75	19.56	19.62	1967234
2013-05-14	19.58	20.15	19.57	20.08	3547755
2013-05-15	20.10	20.50	19.90	19.90	3697978
2013-05-16	19.91	20.00	19.68	19.81	1815056
2013-05-17	19.81	20.33	19.65	20.05	4586839
2013-05-20	20.01	20.26	19.94	20.21	2333987
2013-05-21	20.17	20.39	20.09	20.31	3431589
2013-05-22	19.99	21.07	19.76	20.48	10104779
2013-05-23	20.20	20.32	19.96	20.10	4847018
2013-05-24	19.85	20.14	19.72	20.01	2907297
2013-05-28	20.18	20.28	19.79	19.95	4100427
2013-05-29	19.84	20.07	19.33	19.35	3480176
2013-05-30	19.45	19.77	19.40	19.76	2562716
2013-05-31	19.76	20.23	19.60	19.79	2059735
2013-06-03	19.76	19.79	19.37	19.67	3129072
2013-06-04	19.67	19.96	19.59	19.88	2197394
2013-06-05	19.78	19.99	19.51	19.56	1882686
2013-06-06	19.60	19.73	19.47	19.72	1387476
2013-06-07	19.87	20.02	19.79	19.90	1587114
2013-06-10	19.94	20.09	19.53	19.58	1736834
2013-06-11	19.38	19.54	19.15	19.27	1766141
2013-06-12	19.42	19.53	18.84	19.00	2951137
2013-06-13	18.98	19.34	18.91	19.25	2639076
2013-06-14	19.27	19.33	18.99	19.05	1644289
2013-06-17	19.18	19.42	19.01	19.05	2614287
2013-06-18	19.09	19.24	18.99	19.16	1745883
2013-06-19	19.02	19.26	18.70	18.72	4857318
2013-06-20	18.45	18.58	18.20	18.27	4210397
2013-06-21	18.41	18.46	18.07	18.23	4563405
2013-06-24	18.06	18.14	17.37	17.62	4836955
2013-06-25	17.75	18.26	17.63	18.11	3024560
2013-06-26	18.28	18.37	17.98	18.02	2009418
2013-06-27	17.95	18.26	17.88	18.15	1771097
2013-06-28	18.06	18.36	18.05	18.26	2104561
2013-07-01	18.35	18.56	18.28	18.41	1915696
2013-07-02	18.37	18.64	18.35	18.49	2009338
2013-07-03	18.38	18.58	18.35	18.51	1056320
2013-07-05	18.60	18.73	18.39	18.72	1063511
2013-07-08	18.76	19.24	18.76	19.19	1832347
2013-07-09	19.34	19.34	18.96	19.11	2325654
2013-07-10	19.13	19.21	19.00	19.10	1202796
2013-07-11	19.34	19.39	19.16	19.27	1260266
2013-07-12	19.28	19.35	19.02	19.12	1376755
2013-07-15	19.20	19.31	19.06	19.17	1075346
2013-07-16	19.19	19.22	18.73	18.80	2437299
2013-07-17	18.92	18.99	18.59	18.69	2677109
2013-07-18	18.77	18.89	18.65	18.66	1853951
2013-07-19	18.64	18.74	18.57	18.62	1416528
2013-07-22	18.64	18.95	18.51	18.89	3456325
2013-07-23	18.90	19.08	18.81	18.97	1547128
2013-07-24	19.04	19.11	18.86	19.04	1868743
2013-07-25	18.97	19.35	18.95	19.15	1524339
2013-07-26	19.09	19.26	18.87	19.20	1730192
2013-07-29	19.10	19.36	19.10	19.26	1669681
2013-07-30	19.19	19.61	19.17	19.46	2119037
2013-07-31	19.53	19.72	19.51	19.64	2578869
2013-08-01	19.78	20.00	19.73	19.92	2884662
2013-08-02	19.86	20.12	19.85	20.05	1773641
2013-08-05	19.99	20.05	19.85	19.97	4251001
2013-08-06	16.91	17.62	16.60	17.57	22789076
2013-08-07	17.41	17.43	16.90	16.90	5557297
2013-08-08	17.03	17.15	16.77	17.04	4325761
2013-08-09	17.04	17.06	16.81	16.86	2174803
2013-08-12	16.82	16.89	16.71	16.84	2674504
2013-08-13	16.84	17.18	16.73	17.08	2996551
2013-08-14	17.02	17.04	16.75	16.89	2630659
2013-08-15	16.74	16.76	16.44	16.54	3422834
2013-08-16	16.43	16.66	16.30	16.30	3002187
2013-08-19	16.20	16.23	15.97	16.00	3557773
2013-08-20	16.17	16.45	16.15	16.38	4130109
2013-08-21	14.65	15.33	14.33	14.76	14353098
2013-08-22	14.75	15.28	14.53	15.21	9047950
2013-08-23	15.28	15.28	14.74	14.78	5628945
2013-08-26	14.80	15.00	14.75	14.76	3214674
2013-08-27	14.66	14.81	14.58	14.61	4013984
2013-08-28	14.60	14.79	14.58	14.65	4059275
2013-08-29	14.65	14.75	14.53	14.58	2705339
2013-08-30	14.54	14.70	14.43	14.47	3369405
2013-09-03	14.59	14.69	14.32	14.37	4259428
2013-09-04	14.38	14.68	14.27	14.66	5417128
2013-09-05	14.67	14.90	14.64	14.86	5054507
2013-09-06	14.91	15.05	14.65	14.77	3757666
2013-09-09	14.77	15.09	14.75	14.91	2932142
2013-09-10	14.93	15.00	14.60	14.73	3646524
2013-09-11	14.75	15.19	14.58	14.90	5781086
2013-09-12	14.84	14.91	14.52	14.56	5182058
2013-09-13	14.63	14.91	14.57	14.86	4644696
2013-09-16	15.01	15.09	14.73	14.86	5263692
2013-09-17	15.06	15.52	15.06	15.12	5158437
2013-09-18	15.15	15.39	14.80	15.34	4295773
2013-09-19	15.35	15.41	14.99	15.03	3145067
2013-09-20	15.02	15.06	14.71	14.77	5590882
2013-09-23	14.80	14.84	14.38	14.39	4723320
2013-09-24	14.45	14.51	14.25	14.28	5085602
2013-09-25	14.36	14.47	14.20	14.27	4043112
2013-09-26	14.37	14.46	14.20	14.24	3333425
2013-09-27	14.25	14.43	14.13	14.33	2589354
2013-09-30	14.07	14.14	13.90	13.99	4604482
2013-10-01	14.00	14.22	13.99	14.07	3475717
2013-10-02	13.91	14.05	13.83	13.96	3426586
2013-10-03	13.98	14.03	13.77	13.78	3913431
2013-10-04	13.84	13.95	13.77	13.90	3645249
2013-10-07	13.77	13.77	13.52	13.55	4295311
2013-10-08	13.53	13.63	13.22	13.24	4973619
2013-10-09	13.28	13.42	13.14	13.28	3242547
2013-10-10	13.44	13.56	13.39	13.55	2967200
2013-10-11	13.54	13.56	13.15	13.26	4290305
2013-10-14	13.21	13.52	13.21	13.48	2039017
2013-10-15	13.48	13.60	13.36	13.46	6649802
2013-10-16	13.58	13.73	13.56	13.71	2418094
2013-10-17	13.68	13.82	13.64	13.80	2070682
2013-10-18	13.86	14.27	13.84	14.19	4644560
2013-10-21	14.15	14.17	13.82	13.90	3575873
2013-10-22	13.87	14.11	13.87	14.03	2550160
2013-10-23	14.00	14.03	13.83	13.92	2730296
2013-10-24	13.93	14.18	13.86	14.17	2187678
2013-10-25	14.11	14.43	13.99	14.42	3481093
2013-10-28	14.45	15.27	14.45	15.03	6991536
2013-10-29	15.01	15.28	14.78	15.27	6463215
2013-10-30	15.26	15.67	15.16	15.52	6456054
2013-10-31	15.46	15.66	15.33	15.49	5028668
2013-11-01	15.48	15.51	14.96	15.13	3847944
2013-11-04	15.11	15.39	15.10	15.27	3494419
2013-11-05	15.21	15.40	15.00	15.25	3425615
2013-11-06	14.99	15.03	14.60	14.65	8726467
2013-11-07	16.08	16.17	15.10	15.25	14477908
2013-11-08	15.42	16.25	15.42	16.21	7987890
2013-11-11	16.40	16.49	15.96	16.01	4524044
2013-11-12	15.91	16.18	15.91	16.03	3852409
2013-11-13	16.08	16.25	15.98	16.07	4426940
2013-11-14	16.06	16.15	15.90	15.91	4938106
2013-11-15	15.88	15.93	15.59	15.78	5087246
2013-11-18	15.85	16.07	15.79	15.90	2969870
2013-11-19	15.84	16.06	15.71	15.90	2820075
2013-11-20	15.98	16.18	15.91	16.00	2262205
2013-11-21	16.00	16.26	15.93	16.23	2544268
2013-11-22	16.23	16.23	15.83	16.00	2891978
2013-11-25	16.09	16.22	16.01	16.13	2479099
2013-11-26	16.18	16.25	16.01	16.02	1831720
2013-11-27	16.06	16.19	15.96	16.10	2335358
2013-11-29	16.09	16.39	16.03	16.27	1716494
2013-12-02	16.59	16.95	16.25	16.28	6134160
2013-12-03	16.30	16.68	16.28	16.52	4602075
2013-12-04	16.41	16.48	16.05	16.13	5028219
2013-12-05	16.04	16.50	15.83	16.40	6921592
2013-12-06	15.96	16.17	14.65	14.85	16323577
2013-12-09	14.86	14.94	14.66	14.84	4489499
2013-12-10	14.77	14.79	14.32	14.39	6719268
2013-12-11	14.44	14.55	14.32	14.34	5127626
2013-12-12	14.28	14.33	14.11	14.14	3379864
2013-12-13	14.15	14.44	14.10	14.17	6800430
2013-12-16	14.20	14.26	14.10	14.22	3237754
2013-12-17	14.24	14.28	14.11	14.21	2761544
2013-12-18	14.09	14.27	13.95	14.23	4050197
2013-12-19	14.23	14.29	14.07	14.16	2507729
2013-12-20	14.21	14.47	14.18	14.38	5656856
2013-12-23	14.46	14.59	14.39	14.48	3883385
2013-12-24	14.52	14.66	14.48	14.57	1911617
2013-12-26	14.59	14.72	14.52	14.57	2125595
2013-12-27	14.57	14.65	14.42	14.43	2194399
2013-12-30	14.48	14.72	14.38	14.57	3364496
2013-12-31	14.57	14.69	14.36	14.40	2813455
2014-01-02	14.76	14.97	14.57	14.73	7781983
2014-01-03	14.77	14.98	14.75	14.98	3641549
2014-01-06	14.99	15.30	14.99	15.05	5106826
2014-01-07	15.09	15.25	14.85	14.97	3923950
2014-01-08	14.95	15.10	14.80	15.03	3888557
2014-01-09	14.93	15.56	14.89	15.33	7285234
2014-01-10	15.52	15.69	15.37	15.50	5327127
2014-01-13	15.40	15.40	14.64	14.74	5342932
2014-01-14	14.84	14.97	14.70	14.76	2602127
2014-01-15	14.86	15.17	14.76	14.94	4751168
2014-01-16	14.86	14.93	14.27	14.41	9351492
2014-01-17	14.41	14.68	14.36	14.57	5282705
2014-01-21	14.71	14.81	14.56	14.62	3137354
2014-01-22	14.60	14.68	14.22	14.31	5820625
2014-01-23	13.25	13.32	12.80	13.19	28967880
2014-01-24	13.21	13.26	12.76	12.77	9618102
2014-01-27	12.82	13.37	12.59	13.14	12003678
2014-01-28	13.23	13.61	13.20	13.51	11314016
2014-01-29	13.48	13.50	13.26	13.26	5677442
2014-01-30	13.34	13.70	13.27	13.66	4838957
2014-01-31	13.50	13.62	13.38	13.53	3815162
2014-02-03	13.53	13.59	13.12	13.19	5320157
2014-02-04	13.23	13.40	12.96	13.03	5621713
2014-02-05	13.04	13.37	13.00	13.24	4591268
2014-02-06	13.29	13.66	13.29	13.66	3986820
2014-02-07	13.69	14.06	13.61	13.85	4239809
2014-02-10	13.84	13.85	13.59	13.68	2967431
2014-02-11	13.73	13.77	13.57	13.71	3728744
2014-02-12	13.70	13.89	13.49	13.50	4180323
2014-02-13	13.40	13.68	13.29	13.60	2551136
2014-02-14	13.53	13.88	13.43	13.75	2789832
2014-02-18	13.78	13.86	13.52	13.71	2318009
2014-02-19	13.88	14.25	13.80	13.95	4111047
2014-02-20	13.99	14.04	13.72	13.83	2488707
2014-02-21	13.85	14.10	13.80	13.93	3597792
2014-02-24	13.98	13.98	13.73	13.79	4502723
2014-02-25	13.81	14.32	13.70	14.15	3365770
2014-02-26	14.26	14.81	14.24	14.81	5818205
2014-02-27	14.70	15.15	14.64	14.85	5348390
2014-02-28	14.85	14.87	14.33	14.53	4480918
2014-03-03	14.41	14.49	14.06	14.19	5539493
2014-03-04	14.37	14.53	14.37	14.45	5599502
2014-03-05	14.45	14.55	14.34	14.50	1703382
2014-03-06	14.41	14.42	14.22	14.28	2398085
2014-03-07	14.32	14.48	14.23	14.38	3231972
2014-03-10	14.40	14.41	13.90	14.21	8384954
2014-03-11	13.48	13.67	13.01	13.10	21524028
2014-03-12	12.71	12.89	12.56	12.75	12882461
2014-03-13	12.77	12.99	12.66	12.90	8237325
2014-03-14	12.77	13.09	12.71	12.78	5502473
2014-03-17	12.81	12.91	12.65	12.78	5464758
2014-03-18	12.87	12.96	12.77	12.82	3126013
2014-03-19	12.81	13.08	12.76	12.94	5385185
2014-03-20	12.89	12.93	12.74	12.79	3475746
2014-03-21	12.86	13.09	12.84	12.94	7873083
2014-03-24	13.02	13.08	12.77	12.80	5240649
2014-03-25	12.89	12.92	12.52	12.67	4190083
2014-03-26	12.74	12.86	12.35	12.36	5612933
2014-03-27	12.34	12.38	12.11	12.12	5875601
2014-03-28	12.14	12.44	12.14	12.32	3250863
2014-03-31	12.28	12.33	12.12	12.24	3016851
2014-04-01	12.25	12.36	12.18	12.33	3585140
2014-04-02	12.32	12.80	12.20	12.72	5354522
2014-04-03	12.80	12.95	12.60	12.81	5158053
2014-04-04	12.84	12.99	12.68	12.68	4882744
2014-04-07	12.31	12.42	11.60	11.68	12822051
2014-04-08	11.50	11.84	11.48	11.73	7823446
2014-04-09	11.72	11.81	11.56	11.77	6958381
2014-04-10	11.76	11.80	11.27	11.38	5402612
2014-04-11	11.26	11.31	10.85	11.00	6540091
2014-04-14	11.10	11.18	10.83	10.95	4310526
2014-04-15	11.00	11.33	10.95	11.29	5526789
2014-04-16	11.35	11.53	11.04	11.25	4371116
2014-04-17	11.28	11.28	10.96	10.99	4296721
2014-04-21	11.02	11.15	10.88	10.98	3178401
2014-04-22	11.01	11.20	10.96	11.10	3230378
2014-04-23	11.11	11.24	11.02	11.10	3398953
2014-04-24	11.12	11.37	11.11	11.32	5213589
2014-04-25	11.31	11.34	11.17	11.25	3822428
2014-04-28	11.27	11.54	11.21	11.43	4972863
2014-04-29	11.38	11.60	11.36	11.49	4177961
2014-04-30	11.50	11.59	11.32	11.56	3243525
2014-05-01	11.58	11.63	11.42	11.49	2930296
2014-05-02	11.50	11.76	11.44	11.50	3170088
2014-05-05	11.47	11.52	11.24	11.27	3615260
2014-05-06	11.22	11.27	10.97	11.00	4340835
2014-05-07	11.14	11.14	10.77	10.93	4682837
2014-05-08	11.05	11.48	11.03	11.16	5498631
2014-05-09	11.17	11.57	11.15	11.50	4789518
2014-05-12	11.52	11.80	11.52	11.60	5634963
2014-05-13	11.58	11.83	11.51	11.80	4044791
2014-05-14	11.80	11.87	11.69	11.84	5775150
2014-05-15	11.74	11.79	11.42	11.50	4900975
2014-05-16	11.59	11.83	11.56	11.81	3446539
2014-05-19	11.80	12.03	11.70	11.97	4278879
2014-05-20	11.80	11.84	11.28	11.33	8370063
2014-05-21	10.84	11.35	10.50	10.60	17286270
2014-05-22	10.36	10.78	10.12	10.77	10502711
2014-05-23	10.74	10.94	10.56	10.87	5346965
2014-05-27	10.99	11.01	10.86	10.94	4804423
2014-05-28	10.91	10.91	10.65	10.81	3434419
2014-05-29	10.87	10.93	10.77	10.85	3353097
2014-05-30	10.81	10.90	10.68	10.73	3215465
2014-06-02	10.87	10.88	10.53	10.62	4162431
2014-06-03	10.56	10.75	10.51	10.71	3010409
2014-06-04	10.66	10.79	10.61	10.77	2475959
2014-06-05	10.69	10.84	10.51	10.63	5151643
2014-06-06	10.66	10.70	10.53	10.54	4457686
2014-06-09	10.57	10.88	10.54	10.85	3791382
2014-06-10	10.87	11.24	10.84	11.24	6094273
2014-06-11	11.17	11.30	11.11	11.26	5207146
2014-06-12	11.16	11.16	10.90	11.06	3972945
2014-06-13	11.22	11.43	11.11	11.31	4868863
2014-06-16	11.32	11.66	11.27	11.64	4332361
2014-06-17	11.64	11.86	11.59	11.77	4595417
2014-06-18	11.78	11.78	11.58	11.78	2830859
2014-06-19	11.82	11.93	11.49	11.50	3330793
2014-06-20	11.50	11.59	11.45	11.58	4284450
2014-06-23	11.57	11.72	11.52	11.62	2806597
2014-06-24	11.59	11.82	11.47	11.75	4539405
2014-06-25	11.73	11.76	11.50	11.67	3804122
2014-06-26	11.66	11.68	11.30	11.49	4211296
2014-06-27	11.50	11.63	11.39	11.55	18306752
2014-06-30	11.41	11.51	11.13	11.22	5322685
2014-07-01	11.27	11.48	11.25	11.32	4257752
2014-07-02	11.30	11.38	11.12	11.16	3689527
2014-07-03	11.23	11.38	11.22	11.30	2865186
2014-07-07	11.31	11.34	11.12	11.13	3011805
2014-07-08	11.16	11.39	10.99	11.20	4280796
2014-07-09	11.19	11.28	11.07	11.16	2650770
2014-07-10	10.97	11.06	10.88	10.91	3058832
2014-07-11	10.90	10.90	10.73	10.75	2271444
2014-07-14	10.84	10.85	10.62	10.64	2654464
2014-07-15	10.66	10.67	10.48	10.51	3839002
2014-07-16	10.58	10.65	10.38	10.50	3571290
2014-07-17	10.47	10.59	10.41	10.51	3477563
2014-07-18	10.52	10.73	10.46	10.72	3036369
2014-07-21	10.67	10.75	10.43	10.51	2815524
2014-07-22	10.53	10.62	10.34	10.43	4069627
2014-07-23	10.48	10.50	10.31	10.44	3258550
2014-07-24	10.44	10.71	10.44	10.59	5543047
2014-07-25	10.54	10.65	10.36	10.39	2369245
2014-07-28	10.39	10.43	10.18	10.28	6123860
2014-07-29	10.29	10.60	10.28	10.51	3744918
2014-07-30	10.60	10.83	10.52	10.80	3736624
2014-07-31	10.73	10.85	10.52	10.66	3491218
2014-08-01	10.66	10.69	10.20	10.36	4744987
2014-08-04	10.41	10.44	10.20	10.42	3969804
2014-08-05	10.40	10.90	10.30	10.86	5112661
2014-08-06	10.83	11.14	10.78	11.01	5804752
2014-08-07	11.09	11.31	10.98	11.04	5162257
2014-08-08	11.08	11.41	11.08	11.37	4162652
2014-08-11	11.39	11.52	11.26	11.32	2446692
2014-08-12	11.25	11.32	11.08	11.18	3308286
2014-08-13	11.18	11.21	10.84	10.96	3284253
2014-08-14	10.97	10.97	10.58	10.79	5559024
2014-08-15	10.84	10.86	10.63	10.72	3880250
2014-08-18	10.81	11.25	10.78	11.14	7168193
2014-08-19	11.23	11.63	11.23	11.59	10949405
2014-08-20	12.58	13.08	12.21	12.98	31649165
2014-08-21	13.15	13.43	13.06	13.32	12423734
2014-08-22	13.32	13.53	13.18	13.46	5631596
2014-08-25	13.49	13.70	13.30	13.66	5867128
2014-08-26	13.67	14.03	13.56	13.98	8834156
2014-08-27	13.99	14.24	13.97	14.19	7114678
2014-08-28	13.85	14.08	13.68	14.03	7597957
2014-08-29	14.02	14.15	13.85	14.08	5285183
2014-09-02	14.13	14.25	13.96	14.12	4497976
2014-09-03	14.16	14.34	14.02	14.14	4375462
2014-09-04	14.14	14.49	14.12	14.40	5773526
2014-09-05	14.26	14.31	13.81	14.14	7242794
2014-09-08	14.07	14.24	13.79	13.88	6962020
2014-09-09	13.82	13.94	13.70	13.74	5395203
2014-09-10	13.71	13.87	13.52	13.71	4209400
2014-09-11	13.69	13.91	13.64	13.89	3434378
2014-09-12	13.89	13.96	13.65	13.71	3549889
2014-09-15	13.69	13.80	13.45	13.47	4523405
2014-09-16	13.77	14.39	13.64	14.15	8195365
2014-09-17	14.07	14.20	13.78	14.02	4857646
2014-09-18	14.12	14.48	14.06	14.43	4980801
2014-09-19	14.73	14.99	14.34	14.45	9019284
2014-09-22	14.40	14.46	14.09	14.13	4299823
2014-09-23	14.20	14.96	14.15	14.66	6303044
2014-09-24	14.62	14.81	14.28	14.79	6364967
2014-09-25	14.72	14.78	14.36	14.39	4109210
2014-09-26	14.41	14.71	14.41	14.67	3730399
2014-09-29	14.46	15.11	14.44	14.81	8166775
2014-09-30	14.77	14.78	14.52	14.52	5430819
2014-10-01	14.51	14.51	14.00	14.17	5388141
2014-10-02	14.13	14.49	13.98	14.40	4708174
2014-10-03	14.52	14.78	14.36	14.47	4189054
2014-10-06	14.52	14.52	14.10	14.17	3262010
2014-10-07	14.04	14.38	13.91	14.05	4752416
2014-10-08	14.07	14.61	14.01	14.58	4521453
2014-10-09	14.42	14.67	14.14	14.19	4889636
2014-10-10	14.13	14.27	13.83	14.00	4010019
2014-10-13	13.95	14.37	13.88	13.92	4253384
2014-10-14	14.07	14.53	14.02	14.33	4496562
2014-10-15	14.19	14.34	13.79	14.07	5383282
2014-10-16	13.82	14.43	13.76	14.24	4721058
2014-10-17	14.32	14.32	13.48	13.71	6693821
2014-10-20	13.68	13.87	13.27	13.55	6713148
2014-10-21	13.72	13.86	13.44	13.63	4702182
2014-10-22	13.66	13.86	13.46	13.47	3321316
2014-10-23	13.57	13.91	13.54	13.80	4646639
2014-10-24	13.26	13.29	12.60	12.92	12803403
2014-10-27	12.84	13.00	12.67	12.92	6647970
2014-10-28	12.87	13.11	12.52	13.04	7365694
2014-10-29	13.02	13.20	12.80	12.91	3449875
2014-10-30	12.83	12.91	12.68	12.86	4446175
2014-10-31	13.20	13.23	12.83	12.87	7274791
2014-11-03	12.91	13.12	12.73	12.89	4299132
2014-11-04	12.85	12.95	12.65	12.89	4541296
2014-11-05	12.95	13.27	12.74	13.22	8717010
2014-11-06	13.27	13.92	13.25	13.82	6518107
2014-11-07	13.18	13.38	12.88	12.94	11128994
2014-11-10	12.55	12.62	12.24	12.47	9914493
2014-11-11	12.47	12.52	12.28	12.51	4468930
2014-11-12	13.63	13.85	13.14	13.80	16021667
2014-11-13	13.73	13.92	13.64	13.65	1158630
2014-11-14	13.62	13.77	13.48	13.50	4350542
2014-11-17	13.48	13.62	13.32	13.34	4436071
2014-11-18	13.34	13.47	13.13	13.26	3498415
2014-11-19	13.28	13.40	13.19	13.25	3222232
2014-11-20	13.24	13.77	13.19	13.74	3113802
2014-11-21	13.96	13.98	13.65	13.68	3186762
2014-11-24	13.79	14.02	13.79	13.96	3742412
2014-11-25	14.05	14.24	13.81	13.82	3278567
2014-11-26	13.85	13.93	13.70	13.92	2556351
2014-11-28	14.00	14.23	13.92	14.10	2202236
2014-12-01	13.98	14.00	13.47	13.72	5067661
2014-12-02	13.75	14.01	13.75	13.93	4104017
2014-12-03	14.03	14.48	13.99	14.36	6458701
2014-12-04	14.25	14.28	13.64	13.81	7125872
2014-12-05	12.25	12.55	11.77	11.91	22644069
2014-12-08	11.90	12.35	11.79	12.27	8464715
2014-12-09	12.39	12.59	12.28	12.51	7735405
2014-12-10	12.64	13.15	12.60	12.97	10740350
2014-12-11	13.05	13.41	12.87	12.91	5674188
2014-12-12	12.79	13.35	12.79	13.21	7082923
2014-12-15	13.28	13.63	13.25	13.48	5557084
2014-12-16	13.41	13.51	13.08	13.09	6166756
2014-12-17	13.05	13.52	12.94	13.49	4642609
2014-12-18	13.70	13.75	13.32	13.67	3184200
2014-12-19	13.60	13.60	13.14	13.30	5843683
2014-12-22	13.32	13.59	13.30	13.51	4254700
2014-12-23	13.56	13.74	13.50	13.51	3983285
2014-12-24	13.58	13.76	13.53	13.53	1359745
2014-12-26	13.56	13.88	13.56	13.63	2360589
2014-12-29	13.60	13.88	13.59	13.84	2585694
2014-12-30	13.78	13.97	13.72	13.89	1970155
2014-12-31	13.93	14.29	13.88	13.88	3332512
2015-01-02	13.94	14.00	13.56	13.74	2235557
2015-01-05	13.69	13.95	13.58	13.90	3525491
2015-01-06	13.87	14.05	13.68	13.95	5721976
2015-01-07	14.26	14.71	14.26	14.63	7981244
2015-01-08	14.70	14.70	13.80	13.94	9836586
2015-01-09	14.13	14.25	13.81	13.85	7405978
2015-01-12	13.87	14.21	13.81	14.14	6357286
2015-01-13	14.25	14.45	14.15	14.24	6995016
2015-01-14	14.01	14.53	13.91	14.51	6080044
2015-01-15	14.50	14.52	13.69	13.79	7088361
2015-01-16	13.72	14.11	13.55	14.03	4755482
2015-01-20	14.09	14.12	13.65	13.83	6001717
2015-01-21	13.77	14.09	13.74	14.08	3980874
2015-01-22	14.20	14.56	14.07	14.44	5045645
2015-01-23	14.49	14.55	14.10	14.39	4021189
2015-01-26	14.35	14.60	14.26	14.55	2727003
2015-01-27	14.39	14.74	14.27	14.58	3191837
2015-01-28	14.65	14.71	14.20	14.26	3214038
2015-01-29	14.32	14.45	14.12	14.29	4589653
2015-01-30	14.17	14.28	13.97	14.04	2763290
2015-02-02	14.01	14.10	13.59	13.96	4086649
2015-02-03	14.04	14.49	13.97	14.47	3372025
2015-02-04	14.35	14.74	14.30	14.64	2624439
2015-02-05	14.58	14.75	14.45	14.56	3813939
2015-02-06	14.62	14.78	14.45	14.65	2823970
2015-02-09	14.55	14.76	14.40	14.50	2062216
2015-02-10	14.72	15.05	14.66	14.97	4678184
2015-02-11	14.94	14.99	14.71	14.73	2229978
2015-02-12	14.84	14.93	14.58	14.80	2699958
2015-02-13	14.81	14.87	14.52	14.68	6179484
2015-02-17	14.67	14.67	14.34	14.52	4532831
2015-02-18	14.39	14.65	14.31	14.52	2493459
2015-02-19	14.52	14.61	14.32	14.46	3528360
2015-02-20	14.50	14.85	14.48	14.76	5977588
2015-02-23	14.79	14.79	14.54	14.63	2640624
2015-02-24	14.97	15.16	14.80	14.98	4826031
2015-02-25	14.91	14.98	14.68	14.81	1826350
2015-02-26	14.77	14.81	14.61	14.63	1870808
2015-02-27	14.66	15.00	14.59	14.97	2371277
2015-03-02	14.95	15.06	14.77	14.93	2996274
2015-03-03	14.74	14.91	14.67	14.82	7145868
2015-03-04	16.18	16.36	15.64	15.96	20198517
2015-03-05	16.33	16.55	16.10	16.34	12415459
2015-03-06	16.29	16.75	16.18	16.68	5867148
2015-03-09	16.66	16.72	16.41	16.66	3597684
2015-03-10	16.51	16.88	16.48	16.84	4023416
2015-03-11	16.89	17.18	16.79	17.18	6311160
2015-03-12	17.25	17.36	16.92	17.27	6228456
2015-03-13	17.21	17.38	17.06	17.32	5054373
2015-03-16	17.34	17.40	17.22	17.25	3412373
2015-03-17	17.25	17.25	16.86	17.08	4070998
2015-03-18	17.04	17.09	16.82	17.04	3469586
2015-03-19	17.05	17.14	16.95	17.05	2891740
2015-03-20	17.10	17.11	16.87	17.07	5631106
2015-03-23	17.11	17.19	16.88	16.97	3747354
2015-03-24	17.02	17.12	16.97	17.00	5807967
2015-03-25	17.00	17.24	16.64	16.75	5458291
2015-03-26	16.75	17.02	16.62	16.92	3095875
2015-03-27	16.23	16.76	16.15	16.69	6237758
2015-03-30	16.75	17.21	16.74	17.14	3878130
2015-03-31	17.11	17.41	17.00	17.08	3835377
2015-04-01	17.04	17.16	16.85	16.92	3278816
2015-04-02	16.98	17.12	16.91	17.02	2272499
2015-04-06	16.84	17.37	16.84	17.26	3642691
2015-04-07	17.28	17.43	17.09	17.09	3144668
2015-04-08	17.15	17.44	17.14	17.30	2873621
2015-04-09	17.29	17.50	17.20	17.45	3429523
2015-04-10	17.44	17.80	17.17	17.65	6608023
2015-04-13	17.55	18.12	17.54	17.90	7782331
2015-04-14	17.90	17.91	17.52	17.53	4070071
2015-04-15	17.68	17.77	17.50	17.58	3079194
2015-04-16	17.58	17.67	17.38	17.39	3080711
2015-04-17	17.33	17.35	16.89	16.96	3732800
2015-04-20	17.09	17.09	16.80	16.92	3015220
2015-04-21	17.02	17.16	16.88	16.93	3408802
2015-04-22	16.94	17.02	16.69	16.93	3120215
2015-04-23	16.90	17.30	16.88	17.10	3494534
2015-04-24	17.18	17.37	17.07	17.15	2250591
2015-04-27	17.23	17.26	16.71	16.74	3328345
2015-04-28	16.69	16.88	16.56	16.60	3596974
2015-04-29	16.54	16.67	15.97	15.97	6183883
2015-04-30	15.90	16.13	15.80	15.91	6216079
2015-05-01	15.95	16.23	15.93	15.95	6310161
2015-05-04	16.08	16.71	16.04	16.51	5310874
2015-05-05	16.49	16.52	16.27	16.44	3815215
2015-05-06	16.51	16.73	16.31	16.67	4258118
2015-05-07	16.69	16.87	16.43	16.73	3943209
2015-05-08	16.86	16.95	16.49	16.54	4599162
2015-05-11	16.57	16.71	16.40	16.45	4571579
2015-05-12	16.34	16.38	16.07	16.22	3351709
2015-05-13	16.47	16.64	16.14	16.54	6263555
2015-05-14	16.60	16.60	15.90	15.91	6824052
2015-05-15	15.96	16.12	15.94	16.01	5451068
2015-05-18	16.10	16.18	15.87	16.00	5331963
2015-05-19	16.02	16.19	15.47	15.74	12345930
2015-05-20	16.84	17.06	16.10	16.61	17566157
2015-05-21	16.65	16.88	16.43	16.47	7431851
2015-05-22	16.56	16.63	16.41	16.47	3778704
2015-05-26	16.47	16.49	16.06	16.19	7062132
2015-05-27	16.25	16.44	16.03	16.15	5987722
2015-05-28	16.20	16.26	15.92	16.12	5956767
2015-05-29	16.19	16.41	16.08	16.37	6262683
2015-06-01	16.40	16.46	16.11	16.23	4103947
2015-06-02	16.23	16.43	16.17	16.24	3899010
2015-06-03	16.24	16.48	16.19	16.47	3458439
2015-06-04	16.47	16.98	16.40	16.91	6665004
2015-06-05	16.97	16.99	16.54	16.57	4865669
2015-06-08	16.64	16.80	16.57	16.61	3100286
2015-06-09	16.62	16.75	16.37	16.45	3224530
2015-06-10	16.48	16.98	16.44	16.90	6540004
2015-06-11	17.11	17.50	16.99	17.07	7387505
2015-06-12	17.04	17.16	16.80	17.15	3763828
2015-06-15	17.05	17.07	16.80	16.92	3658210
2015-06-16	16.94	17.27	16.89	17.20	5680207
2015-06-17	17.22	17.55	17.22	17.26	5764114
2015-06-18	17.25	17.43	17.20	17.39	3267376
2015-06-19	17.45	17.55	17.29	17.51	4189937
2015-06-22	17.67	17.68	17.38	17.53	3909295
2015-06-23	17.55	17.83	17.55	17.77	3789954
2015-06-24	17.77	17.88	17.55	17.58	3592844
2015-06-25	17.60	17.68	17.47	17.52	2967983
2015-06-26	17.62	17.77	17.40	17.45	7825025
2015-06-29	17.36	17.64	17.27	17.31	4357755
2015-06-30	17.38	17.38	17.00	17.22	5616924
2015-07-01	17.24	17.39	17.06	17.38	4110610
2015-07-02	17.40	17.52	17.08	17.12	3008456
2015-07-06	17.00	17.40	16.95	17.29	2840919
2015-07-07	17.33	17.87	16.98	17.77	6819767
2015-07-08	17.69	17.72	17.39	17.64	3540159
2015-07-09	17.76	17.88	17.45	17.73	4391570
2015-07-10	17.84	17.91	17.59	17.87	2319393
2015-07-13	17.93	18.29	17.80	18.28	4867564
2015-07-14	18.21	18.27	17.90	18.21	4100177
2015-07-15	18.23	18.30	18.08	18.10	3083519
2015-07-16	18.15	18.41	18.02	18.31	2552594
2015-07-17	18.25	18.25	17.97	18.03	1519259
2015-07-20	18.01	18.14	17.85	18.01	2986427
2015-07-21	17.99	18.11	17.82	18.04	3183330
2015-07-22	17.95	18.14	17.83	18.10	2293117
2015-07-23	18.16	18.16	17.66	17.75	3206385
2015-07-24	17.75	17.95	17.47	17.53	2835822
2015-07-27	17.42	17.85	17.36	17.78	3187027
2015-07-28	17.78	17.80	17.45	17.58	3231612
2015-07-29	17.53	17.70	17.37	17.42	4651495
2015-07-30	17.40	17.47	17.22	17.36	3427047
2015-07-31	17.38	17.86	17.30	17.75	3673701
2015-08-03	17.77	17.80	17.60	17.75	3024825
2015-08-04	17.78	18.22	17.74	18.00	3026353
2015-08-05	18.02	18.32	17.73	17.77	3507183
2015-08-06	17.77	17.84	17.15	17.34	4115139
2015-08-07	17.28	17.75	17.28	17.68	3633492
2015-08-10	17.74	17.95	17.56	17.73	2447654
2015-08-11	17.68	17.93	17.54	17.87	3608245
2015-08-12	17.71	17.78	17.19	17.63	4066681
2015-08-13	17.67	18.09	17.59	17.87	3452141
2015-08-14	17.97	18.12	17.87	17.98	2855671
2015-08-17	17.98	18.38	17.87	18.35	4937580
2015-08-18	18.41	18.49	18.07	18.27	8336525
2015-08-19	17.55	17.70	16.35	16.90	29474212
2015-08-20	16.62	16.82	16.22	16.42	11078111
2015-08-21	16.19	16.31	15.82	15.82	7795642
2015-08-24	15.00	15.94	14.17	15.65	10361482
2015-08-25	16.51	16.54	15.85	15.97	6331120
2015-08-26	16.28	16.76	16.01	16.73	7694363
2015-08-27	17.10	17.15	16.45	16.72	10522963
2015-08-28	16.60	16.84	16.54	16.75	5390099
2015-08-31	16.77	17.18	16.65	17.02	6557955
2015-09-01	16.67	17.12	16.56	16.97	5528061
2015-09-02	17.14	17.14	16.81	17.10	3258283
2015-09-03	17.18	17.18	16.90	16.94	4132558
2015-09-04	16.68	17.01	16.56	16.94	3543918
2015-09-08	17.13	17.13	16.80	16.98	3649656
2015-09-09	17.00	17.04	16.53	16.55	4011890
2015-09-10	16.43	16.70	16.16	16.23	4856086
2015-09-11	16.12	16.17	15.55	16.01	7530622
2015-09-14	16.08	16.30	15.57	15.66	7007691
2015-09-15	15.65	15.73	15.15	15.25	11202226
2015-09-16	15.20	15.75	14.94	15.71	12489500
2015-09-17	16.26	16.48	16.12	16.26	10513104
2015-09-18	16.12	16.34	15.91	16.16	5808383
2015-09-21	16.18	16.75	16.18	16.51	8675193
2015-09-22	16.32	16.46	16.11	16.28	5204472
2015-09-23	16.25	16.40	16.05	16.26	3185575
2015-09-24	16.12	16.44	16.10	16.32	4212439
2015-09-25	16.39	16.40	15.96	15.99	3724224
2015-09-28	15.92	15.95	15.07	15.21	6049354
2015-09-29	15.25	15.58	15.22	15.52	4451587
2015-09-30	15.59	15.74	15.45	15.63	4329843
2015-10-01	15.58	15.77	15.38	15.52	4869102
2015-10-02	15.33	15.71	15.22	15.71	3870434
2015-10-05	15.63	16.03	15.63	15.81	4333021
2015-10-06	15.82	16.02	15.44	15.45	3688407
2015-10-07	15.42	15.60	15.18	15.38	9394345
2015-10-08	15.50	16.19	15.46	16.05	7478441
2015-10-09	15.94	16.21	15.80	16.19	3626483
2015-10-12	16.19	16.32	15.95	16.05	2901700
2015-10-13	16.00	16.15	15.73	15.79	2084700
2015-10-14	15.77	15.97	15.57	15.63	2894989
2015-10-15	15.66	15.90	15.43	15.89	2939199
2015-10-16	15.89	16.09	15.75	15.91	2760146
2015-10-19	15.88	16.10	15.58	15.78	4022008
2015-10-20	15.80	16.12	15.65	15.98	3577010
2015-10-21	15.96	16.05	15.31	15.35	4777156
2015-10-22	15.45	15.62	15.15	15.43	4221901
2015-10-23	15.55	15.60	14.60	14.93	6236334
2015-10-26	14.90	15.08	14.66	15.03	4883633
2015-10-27	15.00	15.06	14.54	14.68	4595812
2015-10-28	14.80	15.57	14.73	15.46	5182991
2015-10-29	15.46	15.49	14.98	15.15	2782745
2015-10-30	15.12	15.41	14.97	15.28	4454976
2015-11-02	15.24	15.32	14.52	15.26	6427293
2015-11-03	16.66	16.81	16.18	16.46	13479189
2015-11-04	16.50	16.68	16.17	16.64	5006491
2015-11-05	16.73	16.73	16.22	16.61	3462291
2015-11-06	16.58	16.64	16.28	16.38	3388481
2015-11-09	16.34	16.38	15.73	16.03	5075832
2015-11-10	15.95	16.35	15.69	16.32	4129759
2015-11-11	16.29	16.39	15.64	15.72	5542015
2015-11-12	15.67	15.89	15.44	15.60	4516015
2015-11-13	15.28	15.45	14.57	14.69	7693370
2015-11-16	14.58	14.84	14.13	14.64	5279136
2015-11-17	14.51	14.87	14.20	14.50	5590181
2015-11-18	14.58	15.16	14.51	15.15	4923088
2015-11-19	15.08	15.42	14.96	15.35	6608184
2015-11-20	15.58	15.99	15.52	15.75	5693606
2015-11-23	15.67	16.10	15.67	16.02	3898454
2015-11-24	15.90	16.53	15.88	16.33	4414492
2015-11-25	16.36	16.60	16.20	16.47	2975477
2015-11-27	16.43	16.63	16.10	16.40	2806703
2015-11-30	16.15	16.20	15.44	15.57	8446077
2015-12-01	15.51	15.83	15.51	15.77	7346717
2015-12-02	15.89	16.00	15.63	15.81	5441259
2015-12-03	16.12	16.20	15.03	15.32	15495011
2015-12-04	15.35	15.85	15.31	15.80	7787551
2015-12-07	15.82	16.12	15.45	16.08	4760002
2015-12-08	16.06	16.21	15.84	16.07	3348112
2015-12-09	16.18	16.59	16.02	16.39	8431350
2015-12-10	16.39	16.59	15.88	15.95	6812568
2015-12-11	15.73	15.85	15.54	15.62	3611961
2015-12-14	15.68	15.85	15.45	15.65	4764486
2015-12-15	15.90	15.91	15.56	15.69	3451137
2015-12-16	15.74	15.83	15.33	15.56	4504729
2015-12-17	15.65	15.66	15.17	15.23	2646705
2015-12-18	15.14	15.54	15.10	15.18	4517392
2015-12-21	15.27	15.33	14.90	15.11	4515811
2015-12-22	15.16	15.60	15.15	15.55	2859756
2015-12-23	15.62	15.69	15.17	15.61	3693637
2015-12-24	15.57	15.60	15.28	15.47	1345287
2015-12-28	15.40	15.64	15.29	15.48	2944734
2015-12-29	15.60	15.84	15.56	15.73	3104816
2015-12-30	15.78	15.80	15.49	15.63	1973406
2015-12-31	15.54	15.71	15.40	15.50	2874803
2016-01-04	15.30	15.84	15.13	15.75	6204458
2016-01-05	15.81	16.26	15.73	16.09	6629805
2016-01-06	15.83	16.41	15.64	15.78	5677400
2016-01-07	15.52	16.21	15.36	15.88	7444920
2016-01-08	13.97	14.19	13.15	13.24	26254560
2016-01-11	13.20	13.58	13.14	13.49	14301463
2016-01-12	13.96	14.39	13.68	14.06	12166212
2016-01-13	14.20	14.48	13.93	14.00	8190500
2016-01-14	13.98	14.88	13.84	14.57	9602923
2016-01-15	14.17	14.48	13.80	14.31	8938653
2016-01-19	14.52	14.73	14.19	14.49	5873809
2016-01-20	14.21	14.93	14.12	14.76	8915655
2016-01-21	14.76	15.05	14.50	14.63	9631717
2016-01-22	14.82	15.04	14.69	14.97	8494397
2016-01-25	14.69	14.77	14.01	14.04	6260290
2016-01-26	14.07	14.77	14.07	14.50	5460512
2016-01-27	14.51	14.57	14.20	14.33	4134884
2016-01-28	14.47	14.61	14.19	14.36	6553762
2016-01-29	14.46	14.72	14.35	14.64	5010492
2016-02-01	14.50	14.63	14.33	14.52	4453611
2016-02-02	14.48	14.66	14.36	14.45	3696129
2016-02-03	14.63	14.63	14.05	14.20	5007599
2016-02-04	13.88	14.12	13.81	14.00	6321893
2016-02-05	13.85	13.91	12.98	13.12	9068781
2016-02-08	12.95	13.54	12.78	13.48	8234558
2016-02-09	13.29	13.67	13.16	13.34	4238763
2016-02-10	13.51	13.55	13.18	13.21	3442583
2016-02-11	13.00	13.43	13.00	13.30	4903807
2016-02-12	13.30	13.73	13.23	13.65	3596756
2016-02-16	13.77	14.18	13.49	14.07	3462545
2016-02-17	14.14	14.36	14.04	14.25	3898689
2016-02-18	14.20	14.44	14.10	14.34	3716744
2016-02-19	14.26	14.26	13.85	14.16	3035726
2016-02-22	14.27	14.70	14.24	14.57	3137139
2016-02-23	14.66	14.99	14.55	14.69	3846074
2016-02-24	14.58	14.77	14.37	14.71	3714743
2016-02-25	14.65	14.94	14.55	14.92	5595082
2016-02-26	14.96	15.29	14.87	15.15	5385186
2016-02-29	15.21	15.52	14.99	15.26	7835694
2016-03-01	15.24	15.40	15.03	15.39	7528370
2016-03-02	15.48	15.55	15.01	15.44	7241415
2016-03-03	15.22	15.22	14.38	15.00	11262727
2016-03-04	15.09	15.77	15.08	15.38	7922296
2016-03-07	15.33	15.82	15.25	15.74	7389715
2016-03-08	15.83	16.26	15.64	15.91	6104536
2016-03-09	16.09	16.21	15.91	16.09	4367515
2016-03-10	16.10	16.43	16.05	16.33	5996312
2016-03-11	16.49	16.62	16.34	16.59	4370856
2016-03-14	16.66	16.66	16.28	16.56	5108122
2016-03-15	16.55	16.60	16.00	16.23	5064160
2016-03-16	16.26	16.32	16.02	16.25	3619369
2016-03-17	16.25	16.62	16.16	16.59	2891667
2016-03-18	16.64	17.00	16.53	16.90	7159732
2016-03-21	16.90	17.13	16.44	16.56	5079902
2016-03-22	16.50	16.95	16.45	16.50	3291867
2016-03-23	16.45	16.53	16.19	16.36	2581911
2016-03-24	16.33	16.59	16.13	16.32	2435556
2016-03-28	16.41	16.47	16.25	16.31	2931753
2016-03-29	16.47	16.66	16.41	16.59	3067513
2016-03-30	16.74	16.85	16.45	16.54	3118814
2016-03-31	16.60	16.86	16.45	16.67	6069065
2016-04-01	16.62	16.76	16.42	16.61	3634563
2016-04-04	16.62	16.75	16.34	16.39	4918643
2016-04-05	16.32	16.49	16.03	15.93	4835532
2016-04-06	15.95	16.17	15.73	16.09	4040948
2016-04-07	15.84	15.97	15.32	15.34	7634926
2016-04-08	15.24	15.33	14.85	15.17	7493515
2016-04-11	15.22	15.25	15.04	15.04	5304677
2016-04-12	15.03	15.42	14.81	15.15	4374037
2016-04-13	15.32	15.76	15.32	15.71	5127188
2016-04-14	15.71	16.06	15.60	15.97	8058962
2016-04-15	15.94	16.02	15.80	15.88	4178893
2016-04-18	15.79	16.15	15.77	16.02	3596779
2016-04-19	16.13	16.23	15.90	15.92	2830960
2016-04-20	15.93	16.05	15.86	15.95	2224619
2016-04-21	16.00	16.00	15.66	15.77	3333625
2016-04-22	15.74	15.93	15.74	15.90	2167685
2016-04-25	15.83	15.89	15.24	15.33	7362654
2016-04-26	15.26	15.43	15.00	15.22	5560073
2016-04-27	14.94	14.94	14.44	14.77	7840425
2016-04-28	14.68	14.84	14.57	14.60	3363416
2016-04-29	14.53	14.53	14.24	14.31	9783873
2016-05-02	14.24	14.72	14.12	14.62	9302849
2016-05-03	14.46	14.54	14.27	14.50	4928302
2016-05-04	14.38	14.69	14.28	14.62	5286125
2016-05-05	14.43	14.45	14.07	14.35	6158261
2016-05-06	14.28	14.55	14.10	14.51	6125174
2016-05-09	14.51	14.83	14.46	14.66	4616825
2016-05-10	14.46	14.51	14.22	14.38	4339258
2016-05-11	14.16	14.16	13.81	13.87	7673767
2016-05-12	13.90	14.03	13.82	13.93	3791451
2016-05-13	13.79	14.15	13.56	13.86	4777097
2016-05-16	13.88	14.18	13.84	14.15	6554843
2016-05-17	14.17	14.27	13.81	13.86	8641203
2016-05-18	13.68	13.72	13.32	13.39	8598269
2016-05-19	15.55	15.96	15.33	15.84	20487862
2016-05-20	15.82	16.03	15.53	16.00	8212806
2016-05-23	16.02	16.05	15.71	15.72	6030707
2016-05-24	15.82	15.89	15.46	15.56	5918442
2016-05-25	15.51	15.51	15.09	15.36	6555784
2016-05-26	15.42	15.59	15.34	15.42	4827673
2016-05-27	15.37	15.66	15.30	15.65	3521971
2016-05-31	15.67	15.79	15.57	15.64	3585812
2016-06-01	15.64	15.84	15.53	15.64	3015398
2016-06-02	15.67	15.93	15.61	15.89	3015525
2016-06-03	15.90	16.08	15.76	16.02	3867422
2016-06-06	16.08	16.10	15.54	15.74	5733903
2016-06-07	15.85	16.23	15.81	16.01	5514744
2016-06-08	16.04	16.16	15.93	16.13	3580620
2016-06-09	16.10	16.10	15.87	15.96	2739341
2016-06-10	15.40	15.61	15.28	15.51	5148481
2016-06-13	15.49	15.52	15.25	15.28	3892827
2016-06-14	15.28	15.29	14.92	15.01	5295196
2016-06-15	15.09	15.51	15.08	15.11	4459046
2016-06-16	15.14	15.15	14.85	14.94	3161595
2016-06-17	14.98	15.30	14.90	15.07	4339274
2016-06-20	15.19	15.28	14.95	14.97	2499035
2016-06-21	14.99	15.07	14.88	14.89	3462109
2016-06-22	14.98	15.07	14.86	14.91	2644999
2016-06-23	15.07	15.37	14.98	15.36	5962984
2016-06-24	14.87	15.41	14.87	15.34	7669623
2016-06-27	15.23	15.42	14.97	15.41	8723679
2016-06-28	15.50	15.99	15.45	15.63	6497199
2016-06-29	15.81	15.97	15.64	15.68	7085949
2016-06-30	15.72	15.94	15.63	15.81	3652723
2016-07-01	15.87	16.32	15.77	16.13	4251209
2016-07-05	16.04	16.17	15.89	15.95	4263321
2016-07-06	15.90	15.95	15.67	15.95	3853685
2016-07-07	15.89	15.96	15.63	15.78	4872501
2016-07-08	15.99	16.16	15.98	16.14	4436525
2016-07-11	16.16	16.67	16.10	16.65	5352700
2016-07-12	16.69	16.84	16.59	16.72	3523948
2016-07-13	16.74	16.98	16.74	16.83	2910299
2016-07-14	16.91	17.00	16.76	16.76	1893821
2016-07-15	16.88	17.15	16.85	17.00	4687959
2016-07-18	17.03	17.30	17.01	17.15	2046088
2016-07-19	17.16	17.23	16.91	16.96	2551275
2016-07-20	17.06	17.26	16.96	17.23	3067045
2016-07-21	17.20	17.35	17.15	17.17	2526643
2016-07-22	17.14	17.18	16.96	17.17	1630914
2016-07-25	17.26	17.56	17.23	17.42	3680040
2016-07-26	17.50	17.82	17.40	17.78	4157215
2016-07-27	17.84	17.99	17.71	17.77	4479497
2016-07-28	17.79	17.90	17.29	17.59	3561077
2016-07-29	17.58	17.97	17.58	17.92	3232699
2016-08-01	17.93	18.00	17.78	17.93	2763139
2016-08-02	18.23	18.28	17.73	17.94	7311750
2016-08-03	17.62	18.08	17.16	18.02	4082043
2016-08-04	18.02	18.27	18.00	18.24	2829405
2016-08-05	18.34	18.57	18.27	18.40	4006497
2016-08-08	18.41	18.60	18.27	18.40	4314764
2016-08-09	18.26	18.27	17.64	17.87	5833742
2016-08-10	17.80	18.22	17.80	17.98	4186371
2016-08-11	18.80	19.12	18.56	18.80	5007851
2016-08-12	18.66	18.96	18.57	18.93	4757520
2016-08-15	19.55	19.55	19.01	19.37	7197949
2016-08-16	19.22	19.22	18.79	18.96	10201153
2016-08-17	17.99	18.50	17.55	18.33	17134519
2016-08-18	18.42	18.78	18.42	18.72	9268874
2016-08-19	18.70	19.12	18.70	19.03	7776620
2016-08-22	19.04	19.04	18.44	18.53	5872383
2016-08-23	18.70	18.83	18.56	18.58	6225293
2016-08-24	18.50	19.00	18.39	18.84	7202145
2016-08-25	18.80	18.98	18.55	18.57	5390206
2016-08-26	18.58	18.80	18.45	18.66	3632674
2016-08-29	18.66	18.86	18.55	18.74	3351024
2016-08-30	18.39	18.63	18.26	18.57	3500373
2016-08-31	18.62	18.75	18.43	18.54	3113153
2016-09-01	18.49	18.50	18.02	18.18	4427221
2016-09-02	18.20	18.43	18.06	18.40	3408311
2016-09-06	18.40	18.47	18.18	18.40	3964028
2016-09-07	18.41	18.46	18.19	18.46	2861723
2016-09-08	18.33	18.46	18.20	18.35	3925170
2016-09-09	18.29	18.51	18.13	18.21	4244267
2016-09-12	18.12	18.66	18.12	18.61	4334159
2016-09-13	18.43	18.72	18.30	18.39	2941786
2016-09-14	18.52	18.62	18.32	18.44	2663152
2016-09-15	18.45	18.93	18.41	18.78	4369645
2016-09-16	18.77	19.02	18.62	18.63	4685095
2016-09-19	18.73	18.91	18.65	18.71	1857829
2016-09-20	18.75	18.76	18.23	18.24	2282235
2016-09-21	18.25	18.41	18.10	18.40	3072399
2016-09-22	18.50	18.58	18.28	18.31	3786200
2016-09-23	18.33	18.53	18.26	18.31	2996757
2016-09-26	18.21	18.31	17.85	17.86	2254888
2016-09-27	17.95	18.11	17.90	18.11	2781363
2016-09-28	18.13	18.19	17.63	17.81	2962078
2016-09-29	17.82	18.10	17.71	17.72	2713402
2016-09-30	17.87	18.04	17.61	17.86	5396106
2016-10-03	17.90	17.98	17.14	17.15	5844927
2016-10-04	17.19	17.23	16.90	16.85	6815138
2016-10-05	16.93	17.25	16.93	17.14	6505903
2016-10-06	17.05	17.34	16.91	17.30	4549365
2016-10-07	17.88	17.88	17.43	17.47	5214622
2016-10-10	18.02	18.05	17.84	17.92	5700377
2016-10-11	17.77	17.80	17.60	17.76	3479507
2016-10-12	17.81	18.05	17.73	17.83	2980307
2016-10-13	17.74	17.76	17.25	17.30	3613387
2016-10-14	17.34	17.40	17.08	17.19	3066308
2016-10-17	17.04	17.28	17.01	17.02	3889080
2016-10-18	17.20	17.30	16.97	17.14	6735137
2016-10-19	17.23	17.52	17.11	17.48	4654619
2016-10-20	17.48	17.52	17.28	17.50	3713641
2016-10-21	17.32	17.71	17.32	17.66	2624373
2016-10-24	17.85	17.85	16.78	16.80	7933509
2016-10-25	16.51	16.88	16.47	16.87	5842485
2016-10-26	16.83	17.17	16.65	17.07	6118348
2016-10-27	17.05	17.15	16.81	16.93	4448515
2016-10-28	16.79	17.10	16.72	16.89	4663247
2016-10-31	16.87	17.07	16.78	17.04	3619253
2016-11-01	16.93	16.98	16.62	16.75	4018765
2016-11-02	16.64	16.84	16.51	16.67	4856403
2016-11-03	16.79	16.95	16.37	16.38	8412707
2016-11-04	16.44	16.63	16.22	16.26	6165849
2016-11-07	16.28	16.55	16.19	16.40	6585937
2016-11-08	16.39	16.57	16.09	16.49	3382244
2016-11-09	16.17	16.99	15.81	16.93	4895164
2016-11-10	17.13	17.82	17.13	17.72	6485035
2016-11-11	17.67	18.34	17.51	18.29	6117897
2016-11-14	18.29	18.80	18.26	18.36	6597543
2016-11-15	18.01	18.25	17.56	18.14	5914457
2016-11-16	18.15	18.49	17.89	17.98	3114780
2016-11-17	17.96	18.39	17.81	18.34	3276738
2016-11-18	17.96	18.21	17.54	18.08	6550137
2016-11-21	18.05	18.29	17.91	18.04	5216146
2016-11-22	18.30	18.96	18.28	18.82	6092399
2016-11-23	18.58	19.00	18.31	18.47	6384426
2016-11-25	18.58	18.68	18.30	18.34	1568971
2016-11-28	18.39	18.61	18.28	18.40	5247946
2016-11-29	18.46	18.93	18.29	18.91	12047585
2016-11-30	16.87	16.98	16.05	16.56	25699473
2016-12-01	16.42	16.90	16.42	16.74	10778589
2016-12-02	16.51	16.88	16.10	16.17	9878035
2016-12-05	16.25	16.97	16.19	16.92	7289557
2016-12-06	17.04	17.20	16.81	17.05	5843306
2016-12-07	17.12	17.85	17.11	17.72	6001670
2016-12-08	17.75	18.38	17.73	18.13	8416665
2016-12-09	18.15	18.49	17.95	17.97	7066316
2016-12-12	17.84	17.93	17.41	17.50	2854629
2016-12-13	17.50	17.63	17.20	17.14	6250728
2016-12-14	17.23	17.42	16.77	16.79	4810870
2016-12-15	16.81	17.00	16.57	16.59	4952651
2016-12-16	16.64	16.86	16.33	16.35	5313841
2016-12-19	16.36	16.59	16.22	16.24	4612900
2016-12-20	16.34	16.52	16.27	16.30	3093347
2016-12-21	16.38	16.43	15.94	16.11	4815763
2016-12-22	16.04	16.08	15.07	15.09	6940863
2016-12-23	15.05	15.27	14.96	15.03	3523156
2016-12-27	15.09	15.19	15.00	15.10	3021840
2016-12-28	15.15	15.34	15.02	15.28	4345962
2016-12-29	15.31	15.44	15.06	15.27	3442846
2016-12-30	15.27	15.44	15.13	15.17	3279442
2017-01-03	15.38	15.70	15.24	15.46	4300177
2017-01-04	15.57	15.80	15.52	15.64	5310830
2017-01-05	15.09	15.75	14.91	15.20	8033350
2017-01-06	15.26	15.26	14.44	14.45	9904733
2017-01-09	14.42	15.10	14.41	14.97	6977285
2017-01-10	15.01	15.45	14.98	15.24	7280230
2017-01-11	15.41	15.45	14.93	15.11	3802112
2017-01-12	15.17	15.27	15.00	15.14	4341374
2017-01-13	15.21	15.40	15.13	15.21	2132335
2017-01-17	15.37	15.80	15.19	15.29	3773114
2017-01-18	15.26	15.31	15.01	15.30	3223465
2017-01-19	15.28	15.38	14.79	14.88	3743806
2017-01-20	14.88	15.10	14.83	14.96	2474202
2017-01-23	14.85	14.97	14.65	14.74	3933265
2017-01-24	14.80	15.05	14.71	14.98	3539552
2017-01-25	15.22	15.43	15.16	15.36	5534077
2017-01-26	15.39	15.45	15.11	15.13	4870664
2017-01-27	15.20	15.26	14.64	14.67	3317429
2017-01-30	14.64	14.79	14.37	14.76	3790039
2017-01-31	14.53	15.16	14.45	15.11	3085345
2017-02-01	15.17	15.23	14.94	15.02	3008345
2017-02-02	14.96	15.41	14.85	15.04	3840702
2017-02-03	15.05	15.29	14.89	14.99	3837619
2017-02-06	14.92	15.27	14.81	15.19	2961052
2017-02-07	15.31	15.34	14.76	14.81	3312581
2017-02-08	14.80	15.15	14.58	15.05	3604392
2017-02-09	15.12	15.70	15.12	15.48	3671950
2017-02-10	15.51	15.75	15.42	15.70	2495419
2017-02-13	15.81	15.83	15.26	15.31	3178433
2017-02-14	15.30	15.67	15.30	15.48	3387369
2017-02-15	15.30	15.58	15.26	15.48	3134562
2017-02-16	15.52	15.58	14.98	15.07	3517764
2017-02-17	15.04	15.40	14.95	15.29	2236966
2017-02-21	15.40	15.80	15.37	15.57	2801123
2017-02-22	15.62	15.62	15.31	15.44	2419204
2017-02-23	15.29	15.29	14.73	14.76	3790602
2017-02-24	14.78	15.51	14.71	15.25	5565043
2017-02-27	15.26	15.86	15.16	15.80	5100460
2017-02-28	15.72	15.85	15.33	15.85	8311379
2017-03-01	14.77	14.96	13.85	14.34	20447680
2017-03-02	14.27	15.16	14.26	15.06	10848432
2017-03-03	15.08	15.17	14.67	14.95	8475120
2017-03-06	14.93	15.00	14.48	14.54	4683520
2017-03-07	14.50	14.62	14.38	14.45	6054443
2017-03-08	14.44	14.67	14.34	14.59	3317660
2017-03-09	14.53	14.55	14.31	14.48	4045500
2017-03-10	14.45	14.71	14.45	14.56	3080940
2017-03-13	14.53	14.56	14.36	14.48	4778787
2017-03-14	14.41	14.60	14.36	14.53	3538778
2017-03-15	14.52	14.58	14.36	14.56	2964415
2017-03-16	14.57	14.64	14.43	14.50	2061783
2017-03-17	14.50	14.51	14.08	14.29	7371235
2017-03-20	14.32	14.34	13.90	14.00	3553289
2017-03-21	14.01	14.02	13.45	13.64	4825817
2017-03-22	13.60	13.89	13.46	13.87	4771543
2017-03-23	13.92	14.09	13.82	13.85	2917886
2017-03-24	13.90	13.94	13.76	13.85	1585856
2017-03-27	13.70	14.16	13.67	13.99	3223054
2017-03-28	13.90	14.02	13.75	13.99	2665971
2017-03-29	14.00	14.48	14.00	14.33	4690908
2017-03-30	14.22	14.43	14.19	14.33	2512889
2017-03-31	14.31	14.43	14.02	14.03	3683278
2017-04-03	14.05	14.10	13.74	13.81	4207276
2017-04-04	13.69	13.71	13.13	13.09	6573813
2017-04-05	13.19	13.24	13.04	13.08	6986110
2017-04-06	13.18	13.65	13.18	13.30	4423890
2017-04-07	13.31	13.60	13.22	13.58	4830695
2017-04-10	13.61	13.92	13.54	13.57	3547580
2017-04-11	13.77	13.81	13.55	13.74	4546740
2017-04-12	13.75	13.83	13.60	13.63	3008520
2017-04-13	13.62	13.70	13.30	13.30	3359874
2017-04-17	13.34	13.43	13.28	13.42	2349562
2017-04-18	13.24	13.34	13.09	13.17	4319830
2017-04-19	13.24	13.48	13.15	13.16	5249144
2017-04-20	13.31	13.90	13.25	13.80	5568984
2017-04-21	13.83	14.07	13.68	14.05	5835979
2017-04-24	14.24	14.34	14.04	14.22	5762158
2017-04-25	14.26	14.35	13.89	13.96	4447732
2017-04-26	13.96	14.34	13.93	14.20	3364577
2017-04-27	14.13	14.25	13.83	13.91	3926656
2017-04-28	13.92	14.15	13.82	14.09	4188683
2017-05-01	14.14	14.17	13.83	13.96	4406458
2017-05-02	13.89	14.15	13.76	14.15	3231446
2017-05-03	14.13	14.16	13.91	14.06	3357562
2017-05-04	14.06	14.07	13.74	13.86	2844707
2017-05-05	13.89	14.21	13.88	14.20	4368446
2017-05-08	14.20	14.34	14.17	14.22	3109275
2017-05-09	14.04	14.25	13.94	13.94	4737875
2017-05-10	13.95	14.57	13.95	14.41	8438166
2017-05-11	14.24	14.24	13.58	13.70	4445483
2017-05-12	13.61	13.65	13.36	13.53	4800467
2017-05-15	13.55	13.61	13.02	13.17	5187380
2017-05-16	13.10	13.14	12.93	12.96	6610155
2017-05-17	11.92	12.30	10.91	11.05	28419931
2017-05-18	10.96	11.17	10.71	10.88	13510639
2017-05-19	10.92	10.95	10.56	10.85	11324605
2017-05-22	10.84	11.16	10.73	11.14	12819163
2017-05-23	11.13	11.20	11.03	11.07	7711282
2017-05-24	11.02	11.54	10.94	11.32	10601067
2017-05-25	11.50	11.63	11.32	11.42	8520370
2017-05-26	11.40	11.54	11.23	11.50	8623531
2017-05-30	11.48	11.62	11.42	11.57	5031444
2017-05-31	11.58	11.58	11.31	11.50	6074518
2017-06-01	11.51	11.77	11.37	11.62	4254835
2017-06-02	11.59	11.65	11.09	11.23	5818510
2017-06-05	11.23	11.36	11.15	11.24	2078822
2017-06-06	11.17	11.27	10.97	11.08	3674265
2017-06-07	11.13	11.17	11.03	11.11	3274878
2017-06-08	11.31	11.40	11.11	11.27	3593038
2017-06-09	11.26	11.63	11.15	11.58	2960587
2017-06-12	11.57	11.97	11.56	11.64	3356141
2017-06-13	11.67	11.76	11.46	11.59	2792999
2017-06-14	11.63	11.65	11.40	11.62	2324442
2017-06-15	11.54	11.69	11.30	11.48	2589193
2017-06-16	11.22	11.58	11.20	11.58	5290243
2017-06-19	11.64	11.66	11.22	11.59	3726656
2017-06-20	11.52	11.54	11.07	11.10	4546948
2017-06-21	11.10	11.25	11.00	11.09	2329595
2017-06-22	11.15	11.33	11.08	11.21	1802206
2017-06-23	11.25	11.57	11.20	11.53	5267841
2017-06-26	11.62	11.77	11.51	11.61	1622305
2017-06-27	11.61	11.84	11.60	11.71	1953226
2017-06-28	11.79	12.11	11.70	11.77	3078392
2017-06-29	11.85	12.11	11.77	11.96	3056775
2017-06-30	12.03	12.18	11.85	12.05	2977473
2017-07-03	12.05	12.40	12.01	12.30	2187112
2017-07-05	12.04	12.14	11.86	12.04	3637592
2017-07-06	11.94	11.94	11.58	11.70	3326543
2017-07-07	11.69	11.86	11.44	11.69	2269042
2017-07-10	11.44	11.51	11.10	11.25	4172048
2017-07-11	11.21	11.31	11.07	11.16	2325580
2017-07-12	11.21	11.40	11.19	11.24	2297733
2017-07-13	11.34	11.83	11.32	11.76	4030203
2017-07-14	11.90	11.95	11.66	11.74	1892907
2017-07-17	11.74	12.10	11.73	11.97	2434280
2017-07-18	11.91	12.00	11.71	11.84	2495261
2017-07-19	11.90	12.20	11.84	12.11	2535300
2017-07-20	12.15	12.15	11.97	12.07	1760753
2017-07-21	12.13	12.14	11.75	11.84	2249926
2017-07-24	11.76	11.82	11.46	11.51	2077498
2017-07-25	11.53	12.10	11.53	11.93	4191902
2017-07-26	11.94	11.95	11.48	11.52	5300191
2017-07-27	11.60	12.01	11.48	11.99	4093331
2017-07-28	11.95	11.97	11.71	11.85	1609914
2017-07-31	11.90	11.90	11.55	11.84	3066734
2017-08-01	11.83	11.86	11.60	11.85	2036578
2017-08-02	11.79	11.93	11.50	11.60	2148907
2017-08-03	11.53	11.88	11.50	11.65	2029294
2017-08-04	11.74	11.87	11.61	11.79	2717642
2017-08-07	11.80	12.08	11.65	11.99	3458699
2017-08-08	12.10	12.47	12.06	12.13	3020307
2017-08-09	11.96	12.08	11.69	12.04	4968530
2017-08-10	11.89	11.93	11.20	11.21	4254736
2017-08-11	11.03	11.31	10.96	11.22	3128364
2017-08-14	11.35	11.36	10.95	10.96	3467977
2017-08-15	11.09	11.15	10.59	10.92	3971024
2017-08-16	11.28	11.70	11.12	11.45	6174449
2017-08-17	11.30	11.50	11.18	11.26	2592721
2017-08-18	11.18	11.43	11.02	11.11	5500870
2017-08-21	11.07	11.11	10.23	10.62	10142624
2017-08-22	10.68	11.37	10.62	11.21	14161962
2017-08-23	12.60	12.70	11.55	12.08	18395130
2017-08-24	12.25	12.79	12.13	12.20	10896235
2017-08-25	12.33	12.75	12.28	12.73	7023222
2017-08-28	12.70	12.70	12.30	12.51	5265538
2017-08-29	12.28	12.52	12.17	12.45	3893301
2017-08-30	12.39	12.42	12.13	12.17	4406825
2017-08-31	12.24	12.32	11.94	11.95	5568251
2017-09-01	12.03	12.37	12.03	12.29	4079526
2017-09-05	12.39	12.58	12.25	12.39	4806644
2017-09-06	12.47	12.76	12.45	12.74	6357834
2017-09-07	12.80	12.83	12.44	12.48	3692790
2017-09-08	12.48	12.59	12.13	12.23	4374151
2017-09-11	12.24	12.48	12.20	12.27	3093130
2017-09-12	12.37	13.05	12.37	12.94	4838786
2017-09-13	12.96	13.50	12.90	13.38	5782465
2017-09-14	13.33	13.36	13.13	13.34	3802588
2017-09-15	13.28	13.51	13.19	13.33	5561518
2017-09-18	13.37	13.56	13.36	13.45	2814297
2017-09-19	13.48	13.65	13.45	13.63	3365156
2017-09-20	13.60	13.91	13.38	13.82	4273931
2017-09-21	13.87	13.89	13.63	13.67	3141213
2017-09-22	13.57	13.94	13.40	13.85	3152916
2017-09-25	13.86	14.37	13.80	14.06	4206404
2017-09-26	14.11	14.31	14.06	14.26	2824427
2017-09-27	14.33	14.48	14.04	14.46	3471472
2017-09-28	14.39	14.49	14.13	14.21	4201671
2017-09-29	14.27	14.43	14.12	14.30	2484518
2017-10-02	14.31	14.33	13.92	14.30	2692139
2017-10-03	14.31	14.34	13.78	13.92	3601061
2017-10-04	13.98	14.03	13.52	13.46	4084934
2017-10-05	13.50	14.07	13.44	13.85	4095309
2017-10-06	13.72	13.83	13.63	13.65	3101424
2017-10-09	13.65	13.72	13.19	13.39	86359679
2017-10-10	13.50	13.64	13.37	13.61	3643878
2017-10-11	13.57	13.68	12.98	13.14	6152064
2017-10-12	13.05	13.14	12.72	13.03	4841002
2017-10-13	13.08	13.22	12.98	12.99	2786203
2017-10-16	12.87	13.10	12.69	12.93	3134344
2017-10-17	12.90	13.00	12.69	12.81	2755754
2017-10-18	12.83	13.10	12.83	12.97	1931540
2017-10-19	12.89	13.09	12.84	12.97	1526441
2017-10-20	13.12	13.59	13.08	13.50	3942752
2017-10-23	13.49	13.85	13.41	13.80	4754806
2017-10-24	13.87	13.96	13.62	13.93	4308158
2017-10-25	13.94	13.96	13.66	13.86	2715518
2017-10-26	13.89	14.11	13.83	14.01	2022574
2017-10-27	13.82	13.88	13.56	13.76	2621775
2017-10-30	13.76	13.76	13.03	13.11	4697356
2017-10-31	13.12	13.38	12.93	13.02	3657620
2017-11-01	13.03	13.12	12.75	12.94	3581954
2017-11-02	13.10	13.37	13.03	13.29	2677174
2017-11-03	13.27	13.31	12.97	12.99	1458376
2017-11-06	13.00	13.21	12.91	13.02	2169844
2017-11-07	13.06	13.10	12.72	12.77	2106576
2017-11-08	12.71	12.87	12.51	12.79	2195798
2017-11-09	12.80	13.54	12.80	13.39	3867419
2017-11-10	13.67	14.15	13.62	13.98	4832786
2017-11-13	13.92	14.01	13.62	13.85	3182778
2017-11-14	13.60	13.74	13.35	13.62	2428717
2017-11-15	13.48	14.01	13.45	13.87	2422696
2017-11-16	13.88	14.26	13.80	13.97	4279397
2017-11-17	14.67	15.09	14.57	14.93	6189802
2017-11-20	14.85	15.27	14.78	15.24	3545251
2017-11-21	15.07	15.27	14.76	14.85	4227783
2017-11-22	14.80	14.94	14.63	14.64	4597160
2017-11-24	14.72	15.02	14.65	14.83	1832388
2017-11-27	14.90	15.61	14.82	15.09	6318140
2017-11-28	15.25	15.99	15.14	15.94	5448003
2017-11-29	15.97	16.56	15.94	16.44	6224565
2017-11-30	16.37	16.88	16.06	16.08	6796759
2017-12-01	16.15	16.16	15.28	15.66	6212297
2017-12-04	16.01	16.65	15.98	16.30	5921395
2017-12-05	16.35	16.44	16.00	16.11	7315699
2017-12-06	16.85	17.01	15.92	16.74	11638264
2017-12-07	16.85	17.29	16.45	16.74	9100965
2017-12-08	16.80	17.25	16.59	17.23	5940657
2017-12-11	17.28	17.68	17.08	17.63	5773637
2017-12-12	17.61	17.92	17.14	17.19	6834166
2017-12-13	17.17	17.85	17.17	17.50	7229663
2017-12-14	17.58	17.80	16.91	17.23	7416604
2017-12-15	17.29	17.76	17.25	17.43	7348636
2017-12-18	17.63	18.38	17.63	18.27	7331945
2017-12-19	18.35	18.38	18.01	18.09	3893051
2017-12-20	18.27	18.60	18.13	18.53	2962142
2017-12-21	18.57	19.04	18.45	18.93	4997021
2017-12-22	18.83	18.88	18.66	18.85	1775618
2017-12-26	18.87	19.48	18.87	19.37	3159852
2017-12-27	19.36	19.41	19.01	19.13	3429717
2017-12-28	19.15	19.25	19.01	19.03	2090898
2017-12-29	19.03	19.19	18.78	18.80	1801343
2018-01-02	18.93	19.26	18.93	19.17	4614131
2018-01-03	19.04	19.09	18.26	18.32	6432343
2018-01-04	18.32	18.34	17.75	18.25	5796107
2018-01-05	18.29	18.37	17.99	18.06	4262215
2018-01-08	18.13	18.29	17.64	17.95	6964770
2018-01-09	17.75	17.75	16.90	17.38	9772386
2018-01-10	17.56	17.84	17.19	17.51	6268813
2018-01-11	17.87	18.30	17.58	18.18	5305015
2018-01-12	18.27	18.48	18.20	18.34	3500129
2018-01-16	18.42	18.43	17.38	17.44	4753626
2018-01-17	17.58	17.96	17.41	17.74	3122519
2018-01-18	17.74	18.08	17.58	18.00	2327561
2018-01-19	17.98	18.47	17.90	18.42	2526602
2018-01-22	18.50	18.80	18.33	18.79	3186684
2018-01-23	18.82	18.83	18.47	18.77	2198747
2018-01-24	18.80	18.80	18.07	18.30	2513801
2018-01-25	18.37	18.40	17.96	18.33	3652567
2018-01-26	18.42	18.54	18.11	18.54	2211737
2018-01-29	18.45	18.70	18.39	18.48	1489070
2018-01-30	18.34	18.50	18.14	18.38	3985123
2018-01-31	18.51	18.57	17.77	18.00	2664792
2018-02-01	17.77	18.23	17.65	18.05	2167308
2018-02-02	17.93	17.95	17.48	17.56	2347636
2018-02-05	17.42	17.95	17.10	17.10	3830395
2018-02-06	16.66	17.60	16.14	17.44	4037355
2018-02-07	17.46	18.00	17.26	17.81	2859763
2018-02-08	17.93	18.00	17.45	17.46	3839840
2018-02-09	17.66	17.94	16.91	17.68	4024591
2018-02-12	17.75	17.81	16.96	17.40	5274633
2018-02-13	17.30	17.65	17.09	17.65	2867664
2018-02-14	17.53	18.38	17.42	18.27	2740700
2018-02-15	18.38	18.54	17.82	18.18	1965672
2018-02-16	18.19	18.78	18.17	18.44	3140276
2018-02-20	18.30	18.89	18.22	18.37	4422591
2018-02-21	18.47	19.17	18.40	18.81	3881606
2018-02-22	18.84	19.05	18.68	18.86	3386044
2018-02-23	18.96	19.23	18.90	19.17	2613552
2018-02-26	19.26	19.90	19.20	19.78	5700555
2018-02-27	20.07	20.46	19.17	19.22	6367097
2018-02-28	19.44	19.89	19.27	19.27	3694303
2018-03-01	19.16	19.39	18.88	19.26	4505879
2018-03-02	19.03	20.30	18.79	20.27	7260602
2018-03-05	20.18	20.26	19.77	19.91	5660991
2018-03-06	19.96	20.57	19.86	20.48	6689991
2018-03-07	20.28	20.83	20.07	20.57	7680140
2018-03-08	20.62	20.65	18.31	18.63	14065462
2018-03-09	18.91	19.65	18.90	19.54	9494223
2018-03-12	19.50	19.85	19.43	19.63	5038294
2018-03-13	19.70	19.87	19.44	19.47	5080549
2018-03-14	19.52	19.67	19.38	19.60	3522588
2018-03-15	19.65	19.85	19.47	19.59	2670673
2018-03-16	19.61	19.82	19.34	19.52	3878141
2018-03-19	19.51	19.74	19.41	19.60	3101095
2018-03-20	19.54	19.98	19.50	19.84	3182235
2018-03-21	19.80	20.27	19.80	20.08	2177522
2018-03-22	19.85	20.19	19.56	19.57	3404510
2018-03-23	19.73	20.19	19.65	19.66	3611504
2018-03-26	19.83	20.09	19.75	20.02	4492855
2018-03-27	20.00	20.08	19.44	19.53	4211798
2018-03-28	19.56	20.14	19.26	19.66	3308464
2018-03-29	19.69	20.14	19.69	19.93	3758275
2018-04-02	19.87	20.21	19.42	19.75	3931366
2018-04-03	19.77	20.36	19.76	20.36	4420007
2018-04-04	20.03	21.00	20.01	20.95	4437627
2018-04-05	20.96	21.35	20.78	21.25	6818600
2018-04-06	21.26	21.26	20.84	21.04	4833831
2018-04-09	21.18	21.43	20.96	21.08	3051367
2018-04-10	21.37	21.60	21.21	21.43	3103023
2018-04-11	21.20	21.47	21.19	21.29	3308146
2018-04-12	21.44	21.65	21.27	21.45	3066114
2018-04-13	21.55	22.03	21.50	21.77	4175076
2018-04-16	21.84	21.98	21.33	21.63	2658242
2018-04-17	21.82	21.95	21.56	21.76	2616811
2018-04-18	21.89	22.03	21.53	21.55	2721401
2018-04-19	21.49	21.63	20.98	21.29	3762579
2018-04-20	21.19	21.25	20.51	20.68	4960566
2018-04-23	20.71	20.91	20.56	20.68	4086232
2018-04-24	20.84	21.22	20.69	20.93	3725616
2018-04-25	20.91	21.40	20.77	21.07	2923649
2018-04-26	21.18	21.67	21.03	21.65	3353525
2018-04-27	21.57	21.62	20.81	21.19	5014189
2018-04-30	21.28	21.42	20.65	20.68	4170063
2018-05-01	20.56	20.74	20.06	20.35	4287148
2018-05-02	20.26	20.57	20.09	20.34	3707969
2018-05-03	20.29	20.68	20.22	20.55	3287507
2018-05-04	20.49	20.58	20.04	20.11	3869939
2018-05-07	20.15	20.15	19.45	19.73	6376591
2018-05-08	19.77	20.29	19.64	19.88	4966381
2018-05-09	19.96	20.39	19.83	20.30	4252335
2018-05-10	20.19	20.20	19.57	20.11	4018896
2018-05-11	20.33	20.95	20.15	20.64	5348719
2018-05-14	20.78	21.00	20.65	20.97	3544807
2018-05-15	20.92	21.74	20.88	21.64	4971802
2018-05-16	21.85	22.67	21.78	22.54	6112727
2018-05-17	22.44	23.07	22.28	22.93	4857600
2018-05-18	22.82	23.23	22.77	23.10	4762220
2018-05-21	22.57	23.04	22.47	22.77	5427576
2018-05-22	22.96	23.00	22.12	22.16	5291586
2018-05-23	22.01	22.71	21.86	22.43	4591178
2018-05-24	22.21	23.12	22.19	22.82	3332472
2018-05-25	22.75	23.22	22.75	22.97	3007572
2018-05-29	22.81	22.97	22.58	22.63	4647367
2018-05-30	22.64	22.77	22.37	22.61	9346854
2018-05-31	22.78	23.50	22.13	22.20	7331911
2018-06-01	22.84	23.15	22.35	22.56	4516977
2018-06-04	22.78	23.58	22.66	23.55	4525669
2018-06-05	23.51	24.50	23.21	24.00	7238858
2018-06-06	24.17	24.26	23.88	24.17	3977346
2018-06-07	24.30	24.47	23.97	24.08	3508802
2018-06-08	23.79	24.23	23.48	24.02	4396446
2018-06-11	24.18	24.83	24.18	24.55	4170418
2018-06-12	24.77	24.81	24.25	24.51	3810971
2018-06-13	24.52	24.69	24.12	24.21	4740499
2018-06-14	24.21	24.21	23.66	23.80	3374757
2018-06-15	23.64	24.04	23.64	23.84	3494523
2018-06-18	23.75	24.00	23.60	23.71	2215788
2018-06-19	23.51	23.71	23.25	23.52	2740600
2018-06-20	23.76	24.74	23.40	24.64	5294645
2018-06-21	25.20	25.78	24.97	25.26	5990417
2018-06-22	25.26	25.28	24.02	24.38	6983368
2018-06-25	24.08	24.11	23.63	23.76	3814585
2018-06-26	23.72	23.83	23.23	23.56	3242813
2018-06-27	23.60	23.92	23.08	23.10	3218044
2018-06-28	23.14	24.04	23.14	23.96	4700414
2018-06-29	24.13	24.27	23.17	23.25	4055770
2018-07-02	23.14	23.96	22.85	23.89	4162347
2018-07-03	24.00	24.17	23.51	23.98	1955432
2018-07-05	24.10	24.10	23.48	23.55	2259150
2018-07-06	23.76	24.40	23.61	24.26	3058606
2018-07-09	24.41	24.49	23.56	24.23	4347831
2018-07-10	24.15	24.58	24.10	24.53	4441255
2018-07-11	24.38	24.38	23.63	23.88	7995436
2018-07-12	23.80	23.86	22.40	23.01	7586208
2018-07-13	22.81	23.49	22.81	23.01	3789880
2018-07-16	23.02	23.40	22.92	23.25	4426938
2018-07-17	23.25	23.95	23.19	23.85	4186319
2018-07-18	23.86	24.36	23.69	24.35	4863527
2018-07-19	24.31	24.74	24.24	24.49	4439577
2018-07-20	24.47	24.60	23.82	23.84	2976330
2018-07-23	23.98	25.05	23.90	24.83	4290417
2018-07-24	24.98	25.23	24.25	24.52	3678495
2018-07-25	24.46	25.98	24.46	25.53	8031402
2018-07-26	25.47	26.24	25.37	25.71	3523236
2018-07-27	25.67	25.82	24.67	24.87	3510102
2018-07-30	24.88	25.13	24.65	25.00	3060839
2018-07-31	25.17	25.29	24.86	25.18	2291167
2018-08-01	25.24	25.42	24.43	24.61	2865157
2018-08-02	24.47	25.36	24.33	25.28	3043115
2018-08-03	25.38	25.82	25.18	25.55	2798036
2018-08-06	25.56	26.05	25.43	26.02	1823635
2018-08-07	26.14	26.28	25.79	26.22	1903517
2018-08-08	26.20	26.52	26.01	26.44	2258054
2018-08-09	26.79	27.04	26.59	26.64	3920359
2018-08-10	26.62	27.61	26.40	27.42	3740654
2018-08-13	27.54	27.61	27.11	27.33	3305795
2018-08-14	27.55	28.17	27.33	28.02	4857240
2018-08-15	27.66	27.69	26.67	26.79	5305365
2018-08-16	26.97	27.20	26.69	27.02	4714867
2018-08-17	27.05	28.06	27.05	27.90	3404189
2018-08-20	27.95	28.96	27.90	28.75	3361894
2018-08-21	28.90	29.52	28.49	28.99	3173054
2018-08-22	29.11	29.88	28.60	28.75	4406499
2018-08-23	28.72	29.00	28.41	28.73	3025861
2018-08-24	28.50	28.68	28.06	28.41	3852423
2018-08-27	27.99	28.08	27.04	27.12	4915352
2018-08-28	27.19	27.54	26.82	27.28	5500076
2018-08-29	24.75	25.75	23.66	25.50	16230355
2018-08-30	25.41	26.05	24.50	24.56	6764025
2018-08-31	24.80	26.00	24.68	25.96	6481084
2018-09-04	26.04	26.57	25.81	26.53	4307422
2018-09-05	26.29	26.53	25.69	26.07	3578396
2018-09-06	26.15	26.38	24.81	24.92	5293940
2018-09-07	24.92	25.32	24.44	24.54	4206331
2018-09-10	24.69	25.39	24.64	25.19	4312433
2018-09-11	24.96	25.18	24.78	24.96	2540647
2018-09-12	24.97	25.14	24.51	24.85	2345247
2018-09-13	24.92	25.07	24.69	24.78	2468134
2018-09-14	24.77	24.89	24.42	24.67	2801724
2018-09-17	24.60	24.74	23.38	23.45	4885540
2018-09-18	23.41	23.80	23.38	23.45	3513860
2018-09-19	23.32	24.10	23.27	23.76	3655986
2018-09-20	23.84	23.92	23.46	23.80	3444330
2018-09-21	23.87	24.21	23.62	23.81	4496474
2018-09-24	23.76	24.15	23.41	23.51	3575809
2018-09-25	23.52	24.16	23.49	23.83	3539415
2018-09-26	24.07	24.76	23.79	24.40	4941997
2018-09-27	24.46	24.87	24.24	24.68	3905629
2018-09-28	24.66	25.40	24.57	24.83	4023451
2018-10-01	24.93	25.15	24.25	24.33	3587901
2018-10-02	24.28	24.52	22.86	22.90	5558069
2018-10-03	23.02	23.13	22.64	22.69	6142779
2018-10-04	22.65	22.72	21.94	22.29	5007656
2018-10-05	22.32	22.55	21.94	22.34	3789913
2018-10-08	22.30	22.30	21.21	21.72	5428483
2018-10-09	21.74	22.21	21.58	21.67	4235005
2018-10-10	21.48	21.88	21.20	21.08	5637625
2018-10-11	21.08	21.72	20.74	20.77	5100460
2018-10-12	21.19	21.50	20.83	21.27	4889558
2018-10-15	21.86	22.12	21.31	21.61	5016336
2018-10-16	21.72	21.82	21.28	21.63	4424770
2018-10-17	21.59	21.76	20.97	21.47	4359273
2018-10-18	21.33	21.45	20.73	20.94	3233116
2018-10-19	21.24	21.55	20.89	21.00	5658172
2018-10-22	21.19	22.15	21.16	21.98	4298423
2018-10-23	21.61	22.21	21.10	22.07	4134700
2018-10-24	22.08	22.66	21.92	22.12	5444764
2018-10-25	22.19	22.70	22.01	22.57	4315607
2018-10-26	22.25	23.11	22.25	23.07	6063866
2018-10-29	23.23	23.89	22.98	23.26	4788075
2018-10-30	23.29	24.03	23.20	23.85	3061561
2018-10-31	24.11	24.15	23.03	23.06	3485688
2018-11-01	22.15	22.50	21.60	22.02	5572748
2018-11-02	22.18	22.62	21.95	22.25	3847499
2018-11-05	22.23	22.59	21.83	22.46	2482165
2018-11-06	22.36	22.65	22.07	22.57	2460085
2018-11-07	22.59	22.67	21.68	22.62	2748158
2018-11-08	22.70	23.10	22.38	22.82	2653952
2018-11-09	22.75	22.87	21.54	21.77	4244842
2018-11-12	21.75	21.90	21.09	21.19	6085517
2018-11-13	21.28	21.39	20.64	21.25	4614089
2018-11-14	21.45	21.98	20.96	21.07	3414117
2018-11-15	20.83	21.05	20.50	20.93	3967418
2018-11-16	20.67	20.67	20.02	20.25	5666503
2018-11-19	20.25	20.50	19.53	19.57	5286555
2018-11-20	18.86	19.78	18.51	19.35	5093312
2018-11-21	19.60	19.95	19.22	19.29	2975587
2018-11-23	19.27	19.70	19.26	19.54	2042765
2018-11-26	20.13	20.75	20.06	20.62	6054637
2018-11-27	20.50	20.93	20.13	20.73	5851686
2018-11-28	20.76	21.28	20.43	21.25	4396717
2018-11-29	21.97	22.04	20.49	20.63	6511115
2018-11-30	20.56	21.13	20.56	20.93	4773446
2018-12-03	21.19	21.51	20.86	21.34	4288467
2018-12-04	21.38	21.42	19.50	19.89	5858714
2018-12-06	19.71	20.05	19.19	19.78	5628803
2018-12-07	19.83	19.90	18.64	18.96	5413849
2018-12-10	19.05	19.66	18.91	19.52	5268348
2018-12-11	19.90	20.16	18.73	19.03	7888154
2018-12-12	18.15	19.91	18.00	19.45	15361948
2018-12-13	19.29	19.42	18.12	18.55	9306695
2018-12-14	18.46	19.03	18.12	18.18	7530339
2018-12-17	18.04	18.41	17.62	17.79	5550407
2018-12-18	17.95	18.70	17.93	18.42	5108239
2018-12-19	18.55	18.71	18.00	18.11	6169274
2018-12-20	17.96	18.38	17.75	18.00	4348834
2018-12-21	17.95	18.30	17.00	17.12	8690989
2018-12-24	17.00	18.04	17.00	17.50	3266689
2018-12-26	17.68	19.44	17.65	19.37	6243880
2018-12-27	18.95	19.37	18.63	19.37	5437933
2018-12-28	19.35	19.50	18.77	18.98	3047723
2018-12-31	19.09	19.35	18.96	19.33	2759461
2019-01-02	18.96	19.73	18.91	19.45	4486203
2019-01-03	19.23	19.38	18.70	19.10	4180999
2019-01-04	19.35	19.51	19.01	19.17	4577150
2019-01-07	19.35	20.11	19.09	19.81	4401362
2019-01-08	19.85	19.97	18.98	19.75	3573066
2019-01-09	19.91	20.22	19.68	19.78	6170627
2019-01-10	18.83	19.44	18.51	19.17	7315582
2019-01-11	19.07	19.92	19.04	19.70	4120971
2019-01-14	19.56	20.69	19.35	19.83	7559994
2019-01-15	19.77	19.88	19.31	19.74	3199456
2019-01-16	19.99	20.11	19.57	19.90	4095503
2019-01-17	19.91	20.26	19.72	20.05	2622104
2019-01-18	20.16	20.88	19.96	20.66	4537128
2019-01-22	20.48	20.67	20.14	20.33	3326849
2019-01-23	20.41	20.50	19.89	20.21	3076159
2019-01-24	20.24	20.34	20.00	20.22	2338679
2019-01-25	20.52	21.15	20.30	21.10	3661472
2019-01-28	20.92	21.23	20.82	21.07	2886605
2019-01-29	21.06	21.15	20.57	20.99	2466365
2019-01-30	21.09	21.30	20.94	21.21	2022682
2019-01-31	21.21	21.35	20.97	21.12	2981670
2019-02-01	21.12	21.18	20.72	20.93	3559484
2019-02-04	20.95	21.36	20.75	21.30	2285450
2019-02-05	21.46	21.82	21.26	21.65	2955116
2019-02-06	21.63	21.71	21.33	21.64	2081970
2019-02-07	21.52	21.59	21.25	21.50	2238392
2019-02-08	21.44	21.65	21.23	21.28	1547521
2019-02-11	21.32	21.54	21.13	21.39	2476878
2019-02-12	21.38	21.60	20.81	20.86	3438024
2019-02-13	20.84	21.00	20.09	20.56	3920898
2019-02-14	20.38	20.44	20.06	20.10	3186595
2019-02-15	20.18	20.44	20.03	20.07	3269227
2019-02-19	20.02	20.22	19.68	19.85	3701985
2019-02-20	19.85	20.10	19.79	19.92	2843091
2019-02-21	19.97	20.10	19.59	19.66	2175515
2019-02-22	19.76	20.02	19.59	19.96	2338020
2019-02-25	20.08	20.32	19.86	19.89	2890246
2019-02-26	19.88	20.26	19.65	19.72	2963316
2019-02-27	19.72	20.27	19.68	20.20	3898525
2019-02-28	20.17	20.52	19.90	20.40	4163958
2019-03-01	21.01	21.42	20.65	20.66	4736577
2019-03-04	20.67	20.83	20.32	20.36	3226355
2019-03-05	20.60	20.60	20.35	20.43	3635817
2019-03-06	20.85	21.58	20.60	21.32	10142311
2019-03-07	20.65	21.50	20.41	21.24	7581324
2019-03-08	21.09	21.09	19.71	20.18	6975326
2019-03-11	20.11	21.08	20.07	21.06	5468458
2019-03-12	20.96	21.38	20.72	21.36	5469165
2019-03-13	21.38	21.61	21.14	21.15	5859781
2019-03-14	21.04	21.15	20.70	21.00	5617757
2019-03-15	21.15	21.15	20.53	20.78	4687141
2019-03-18	20.83	20.94	20.53	20.75	5807027
2019-03-19	20.80	20.90	20.61	20.72	3533259
2019-03-20	20.68	20.95	20.32	20.44	3706989
2019-03-21	20.31	20.65	20.23	20.33	2944729
2019-03-22	20.24	20.40	19.83	20.00	3417968
2019-03-25	19.88	21.11	19.81	20.95	5087913
2019-03-26	21.01	21.70	20.97	21.41	4764751
2019-03-27	21.50	22.20	21.48	22.09	5097511
2019-03-28	22.34	22.48	21.68	21.91	4513307
2019-03-29	22.03	22.29	21.83	22.17	3614469
2019-04-01	22.38	22.39	21.60	22.11	3223010
2019-04-02	22.10	22.10	21.40	21.72	4565354
2019-04-03	21.93	22.13	21.77	21.84	2783998
2019-04-04	21.88	22.80	21.71	22.77	3627882
2019-04-05	22.80	23.29	22.71	22.82	4005681
2019-04-08	22.71	22.78	22.06	22.24	4456654
2019-04-09	22.12	22.23	21.63	21.67	3487144
2019-04-10	21.65	22.13	21.65	21.92	3475069
2019-04-11	21.92	22.08	21.50	21.59	3624767
2019-04-12	21.61	21.79	21.13	21.26	2930748
2019-04-15	21.27	21.93	21.23	21.78	3587458
2019-04-16	21.96	22.25	21.78	22.02	4149249
2019-04-17	22.16	22.85	22.15	22.79	4373831
2019-04-18	22.73	23.10	22.45	22.46	4089814
2019-04-22	22.42	22.60	22.04	22.21	3356385
2019-04-23	22.37	22.57	22.04	22.54	5455209
2019-04-24	22.70	23.49	22.64	23.37	3238417
2019-04-25	23.38	23.61	23.08	23.09	2903317
2019-04-26	22.98	23.36	22.76	23.26	2400770
2019-04-29	23.38	24.03	23.38	23.97	3245602
2019-04-30	23.97	24.06	23.51	23.78	3418290
2019-05-01	23.81	24.12	23.70	23.82	2672131
2019-05-02	23.91	24.11	23.58	24.04	2794712
2019-05-03	24.26	24.30	23.76	24.12	2279713
2019-05-06	23.76	23.95	23.30	23.52	3505231
2019-05-07	23.44	23.61	22.46	22.71	4479979
2019-05-08	22.75	23.11	22.60	22.92	3043693
2019-05-09	22.28	22.63	22.10	22.45	4551213
2019-05-10	22.38	22.38	21.14	21.79	4956128
2019-05-13	21.36	21.36	20.19	20.44	4156284
2019-05-14	20.45	20.70	20.15	20.53	3717008
2019-05-15	20.29	20.31	19.83	19.98	4199673
2019-05-16	20.07	20.49	19.94	20.05	3389851
2019-05-17	19.93	20.43	19.77	20.00	3339616
2019-05-20	19.87	20.05	19.74	19.96	2871079
2019-05-21	19.94	20.11	19.66	19.99	2202658
2019-05-22	19.81	19.81	18.61	18.72	6471928
2019-05-23	18.40	18.93	18.27	18.46	4791215
2019-05-24	18.54	18.76	18.40	18.70	2607084
2019-05-28	18.70	19.35	18.70	18.89	4881725
2019-05-29	17.89	18.32	17.48	17.70	8929329
2019-05-30	17.77	18.08	17.53	17.72	4392859
2019-05-31	17.21	17.59	17.09	17.40	4738197
2019-06-03	17.38	18.07	17.38	17.92	6030154
2019-06-04	18.27	18.76	18.26	18.52	7013039
2019-06-05	19.71	19.90	18.44	18.54	9009709
2019-06-06	18.38	18.39	17.17	17.58	8696579
2019-06-07	17.57	17.67	17.32	17.50	6158225
2019-06-10	17.67	17.85	16.73	16.76	5965676
2019-06-11	16.86	17.30	16.77	16.87	5264035
2019-06-12	16.85	17.03	16.59	16.60	3556777
2019-06-13	16.65	17.20	16.31	17.07	9164534
2019-06-14	17.05	17.72	17.05	17.57	6416454
2019-06-17	17.63	18.16	17.58	17.96	5333399
2019-06-18	17.99	18.35	17.61	17.67	5418971
2019-06-19	17.76	17.96	17.40	17.82	4371613
2019-06-20	17.99	18.10	17.67	18.05	4471161
2019-06-21	18.00	18.41	17.73	18.10	4666799
2019-06-24	18.07	18.21	17.60	17.70	3628305
2019-06-25	17.79	17.79	17.12	17.17	3790919
2019-06-26	17.22	17.36	16.93	16.98	4389392
2019-06-27	17.07	17.11	16.58	17.00	5288372
2019-06-28	17.06	17.26	16.86	16.90	4465867
2019-07-01	17.24	17.72	16.87	17.02	4020712
2019-07-02	17.02	17.13	16.45	16.51	3132941
2019-07-03	16.58	16.86	16.50	16.82	2192620
2019-07-05	16.74	17.27	16.69	17.14	2926592
2019-07-08	17.13	17.55	16.93	17.12	4076910
2019-07-09	17.03	17.26	16.73	16.85	4818993
2019-07-10	16.96	17.06	16.61	16.56	3634591
2019-07-11	17.06	17.20	16.51	16.63	3633736
2019-07-12	16.65	17.01	16.41	16.79	3475060
2019-07-15	16.93	17.54	16.90	17.41	5611244
2019-07-16	17.35	18.33	17.31	18.31	7995738
2019-07-17	18.26	18.34	17.63	18.10	4806922
2019-07-18	18.00	18.19	17.88	17.90	3786666
2019-07-19	17.93	18.42	17.92	18.22	4337330
2019-07-22	18.27	18.29	17.19	17.64	5518649
2019-07-23	17.85	17.90	17.33	17.59	3581246
2019-07-24	17.58	18.00	17.41	17.92	3996504
2019-07-25	17.91	18.02	17.24	17.37	5081823
2019-07-26	17.40	17.67	17.14	17.53	2245666
2019-07-29	17.56	17.81	17.30	17.74	2896620
2019-07-30	17.59	17.80	17.37	17.71	2988817
2019-07-31	17.80	17.95	17.56	17.69	2822756
2019-08-01	17.69	18.07	16.00	16.30	6521719
2019-08-02	16.27	16.58	16.13	16.36	4334537
2019-08-05	15.99	16.07	15.49	15.85	3980991
2019-08-06	15.98	16.50	15.93	16.30	3995299
2019-08-07	16.05	16.56	16.02	16.50	2978925
2019-08-08	16.63	16.94	16.43	16.75	3882524
2019-08-09	16.65	16.73	15.99	16.07	3120191
2019-08-12	15.95	15.99	15.39	15.54	3330659
2019-08-13	15.49	16.86	15.34	16.38	6116054
2019-08-14	15.71	15.80	15.02	15.05	5551757
2019-08-15	15.09	15.24	14.53	14.79	4546132
2019-08-16	14.97	15.59	14.93	15.40	4353513
2019-08-19	15.85	16.12	15.62	15.90	4551124
2019-08-20	15.76	15.99	15.50	15.84	3407654
2019-08-21	16.05	16.36	15.90	16.19	3734966
2019-08-22	16.27	16.93	16.27	16.89	4587544
2019-08-23	16.51	16.75	16.03	16.09	3696897
2019-08-26	16.30	16.35	15.90	16.23	3482723
2019-08-27	16.38	16.45	16.13	16.19	2978746
2019-08-28	16.16	17.04	16.00	16.92	3926317
2019-08-29	16.76	17.27	16.72	16.95	4198868
2019-08-30	17.08	17.23	16.74	16.82	2965598
2019-09-03	16.60	16.69	16.05	16.27	6791201
2019-09-04	14.20	14.65	13.66	14.38	26495346
2019-09-05	14.56	16.39	14.56	16.28	10545760
2019-09-06	16.35	17.15	15.99	16.00	11369309
2019-09-09	16.04	17.04	16.01	16.92	7166196
2019-09-10	16.86	17.34	16.73	17.32	5840899
2019-09-11	17.37	17.62	16.78	17.51	4079813
2019-09-12	17.37	17.88	17.13	17.60	4393698
2019-09-13	17.77	18.01	17.42	17.91	3008180
2019-09-16	17.70	17.74	16.90	17.00	3474874
2019-09-17	16.94	16.98	16.47	16.55	3001576
2019-09-18	17.13	17.27	16.45	16.69	4190932
2019-09-19	16.71	16.78	16.46	16.62	2999096
2019-09-20	16.62	16.93	16.20	16.24	5716439
2019-09-23	16.20	16.45	16.09	16.20	2618243
2019-09-24	16.33	16.63	15.97	16.15	3429340
2019-09-25	16.25	16.51	16.01	16.36	2615999
2019-09-26	16.35	16.35	15.92	16.10	1977621
2019-09-27	16.21	16.29	15.93	15.98	3276095
2019-09-30	16.02	16.43	16.02	16.22	3722785
2019-10-01	16.34	16.47	15.60	15.63	4254491
2019-10-02	15.52	15.61	15.25	15.32	3610310
2019-10-03	15.24	15.39	14.86	15.37	3786382
2019-10-04	15.38	15.50	14.86	14.88	3231321
2019-10-07	14.82	14.89	14.51	14.60	6284496
2019-10-08	14.35	14.52	14.06	14.40	4828230
2019-10-09	14.52	14.62	14.18	14.34	3626782
2019-10-10	14.40	14.85	14.37	14.44	3736245
2019-10-11	14.71	15.34	14.71	15.04	5340495
2019-10-14	14.94	15.01	14.50	14.66	3713261
2019-10-15	14.72	15.29	14.56	14.96	3364983
2019-10-16	14.93	15.27	14.90	15.01	2526729
2019-10-17	15.10	15.50	15.02	15.47	2819544
2019-10-18	15.13	15.43	15.06	15.12	2982076
2019-10-21	15.27	15.91	15.27	15.78	5479784
2019-10-22	15.82	16.47	15.72	16.47	5583872
2019-10-23	16.54	16.54	16.10	16.35	3721494
2019-10-24	16.38	16.40	16.06	16.37	3223661
2019-10-25	16.20	16.83	16.17	16.66	4202641
2019-10-28	16.19	16.36	16.05	16.25	5532404
2019-10-29	16.12	16.32	15.95	16.18	4214026
2019-10-30	16.16	16.37	15.59	15.79	3803331
2019-10-31	15.69	15.78	15.14	15.38	4726314
2019-11-01	15.57	15.88	15.43	15.70	3638873
2019-11-04	15.90	16.25	15.77	16.21	3230493
2019-11-05	16.46	16.82	16.29	16.54	3528911
2019-11-06	16.53	16.62	16.17	16.37	2336860
2019-11-07	16.62	16.77	16.52	16.60	2427203
2019-11-08	16.47	16.56	15.99	16.29	3698582
2019-11-11	16.22	16.27	16.00	16.14	1823140
2019-11-12	16.19	16.32	15.95	16.00	3657220
2019-11-13	15.85	16.12	15.82	16.00	3283856
2019-11-14	16.07	16.35	16.03	16.16	2299686
2019-11-15	16.33	16.71	16.26	16.56	2790888
2019-11-18	16.49	16.57	15.69	15.76	4190672
2019-11-19	15.45	15.62	15.21	15.24	6040646
2019-11-20	14.90	14.95	14.42	14.45	6548769
2019-11-21	14.50	14.60	14.09	14.36	6404240
2019-11-22	14.51	14.77	14.41	14.64	4429491
2019-11-25	14.38	14.89	14.02	14.84	5992861
2019-11-26	14.77	14.88	14.47	14.82	3846985
2019-11-27	14.91	15.02	14.79	15.00	3522524
2019-11-29	14.97	15.16	14.83	14.97	1957917
2019-12-02	14.99	15.06	14.63	15.01	4258116
2019-12-03	14.79	14.89	14.65	14.89	5594733
2019-12-04	15.00	15.21	14.86	15.07	4018448
2019-12-05	15.17	15.36	15.03	15.09	5131566
2019-12-06	15.31	15.45	15.15	15.20	3759738
2019-12-09	15.15	15.53	15.07	15.34	3641178
2019-12-10	15.25	15.37	15.08	15.12	8752763
2019-12-11	13.79	14.45	13.78	14.13	16740680
2019-12-12	14.00	14.96	13.91	14.84	10295108
2019-12-13	14.87	14.88	14.24	14.46	9990912
2019-12-16	14.68	14.87	14.53	14.63	4419751
2019-12-17	14.64	14.70	14.29	14.64	3874263
2019-12-18	14.75	14.97	14.71	14.78	3952262
2019-12-19	14.80	14.88	14.64	14.80	3145175
2019-12-20	14.80	14.90	14.57	14.61	5416349
2019-12-23	14.61	14.61	14.16	14.21	4667593
2019-12-24	14.28	14.58	14.28	14.35	2390933
2019-12-26	14.42	14.63	14.34	14.62	2428318
2019-12-27	14.69	14.76	14.35	14.48	2675316
2019-12-30	14.54	14.76	14.22	14.60	3509361
2019-12-31	14.55	14.75	14.42	14.70	3109836
2020-01-02	14.73	14.73	14.12	14.25	4664838
2020-01-03	14.10	14.46	14.08	14.39	3492266
2020-01-06	14.24	14.45	14.14	14.43	3774957
2020-01-07	14.29	14.55	13.94	14.28	5443932
2020-01-08	14.37	14.63	14.32	14.40	4620994
2020-01-09	14.36	14.44	13.92	14.34	5094102
2020-01-10	14.23	14.42	13.98	14.15	5410116
2020-01-13	14.21	14.80	14.15	14.60	6169683
2020-01-14	14.60	14.85	14.47	14.73	3811273
2020-01-15	14.65	14.71	14.23	14.27	4438135
2020-01-16	14.42	14.72	14.40	14.71	3661978
2020-01-17	14.78	14.80	14.50	14.70	3149489
2020-01-21	14.68	14.68	14.25	14.39	4380367
2020-01-22	14.45	14.83	14.35	14.66	3455149
2020-01-23	14.59	14.72	14.25	14.69	2669305
2020-01-24	14.71	14.71	14.35	14.52	2355075
2020-01-27	14.24	14.61	14.19	14.51	4000272
2020-01-28	14.63	14.80	14.52	14.73	2645428
2020-01-29	14.79	14.94	14.71	14.76	2648298
2020-01-30	14.62	14.91	14.53	14.88	3258951
2020-01-31	14.84	14.84	14.29	14.40	4813652
2020-02-03	14.21	14.79	14.07	14.39	3045018
2020-02-04	14.66	14.78	14.25	14.46	3569524
2020-02-05	14.63	15.03	14.50	14.91	4465311
2020-02-06	15.05	15.05	14.57	14.68	2184611
2020-02-07	14.60	14.66	14.15	14.25	2329395
2020-02-10	14.24	14.44	14.12	14.30	1987270
2020-02-11	14.37	14.60	14.11	14.56	2216678
2020-02-12	14.65	15.07	14.65	14.96	2849540
2020-02-13	14.83	14.95	14.62	14.76	2210402
2020-02-14	14.78	14.95	14.67	14.82	2078328
2020-02-18	14.48	14.76	14.15	14.34	5072998
2020-02-19	14.15	14.32	13.96	14.01	5625719
2020-02-20	14.01	14.97	13.96	14.76	7056510
2020-02-21	14.65	15.06	14.59	14.80	4511948
2020-02-24	14.27	14.60	14.01	14.10	5477368
2020-02-25	14.15	14.15	13.08	13.44	8476402
2020-02-26	13.63	13.78	12.89	12.97	4904639
2020-02-27	12.57	13.26	12.27	12.81	7145370
2020-02-28	12.49	13.00	12.43	12.88	6918783
2020-03-02	12.90	13.09	12.24	13.07	6100364
2020-03-03	12.95	13.49	12.36	12.58	6468698
2020-03-04	12.69	12.90	12.26	12.87	5399370
2020-03-05	13.18	13.47	11.72	11.86	8116867
2020-03-06	11.31	12.21	11.22	11.94	7376390
2020-03-09	11.06	11.90	10.74	10.92	6405372
2020-03-10	11.40	11.64	10.47	10.57	5280311
2020-03-11	10.43	10.45	9.55	9.66	8558775
2020-03-12	9.08	9.33	8.50	8.94	7973294
2020-03-13	9.71	10.11	8.95	10.10	6706097
2020-03-16	8.80	8.99	8.26	8.54	5702669
2020-03-17	8.47	9.34	8.18	8.80	6667806
2020-03-18	8.20	8.58	7.10	7.83	4936523
2020-03-19	7.63	9.20	7.42	9.17	5876303
2020-03-20	9.25	9.45	8.51	8.74	7442184
2020-03-23	8.65	8.81	7.74	7.75	4289947
2020-03-24	8.12	8.67	8.05	8.14	5461649
2020-03-25	8.23	8.94	7.72	8.56	5567932
2020-03-26	8.64	9.31	8.33	8.62	7841720
2020-03-27	8.20	8.37	7.85	8.14	4142110
2020-03-30	8.06	8.32	7.85	8.15	3451410
2020-03-31	8.12	8.43	7.80	7.95	5128129
2020-04-01	7.49	7.65	6.86	7.02	3776374
2020-04-02	6.90	7.28	6.63	6.79	4263430
2020-04-03	6.80	7.06	6.62	6.75	6923861
2020-04-06	7.12	8.23	7.03	8.18	6204979
2020-04-07	8.94	9.99	8.83	8.96	7566215
2020-04-08	9.07	9.49	8.54	9.37	8440985
2020-04-09	9.77	10.24	9.47	9.63	6143901
2020-04-13	9.65	9.74	8.68	8.90	3547954
2020-04-14	9.21	9.62	9.03	9.52	5351985
2020-04-15	8.63	8.78	8.21	8.55	3960550
2020-04-16	8.58	8.92	8.41	8.86	2976525
2020-04-17	9.42	9.85	9.17	9.24	4197299
2020-04-20	8.73	8.94	8.39	8.50	3697593
2020-04-21	8.19	8.60	8.02	8.34	3235853
2020-04-22	7.51	7.77	6.68	6.73	43151576
2020-04-23	6.63	7.11	6.58	6.99	30617031
2020-04-24	7.03	7.05	6.54	6.83	18504059
2020-04-27	6.99	7.85	6.93	7.79	15011746
2020-04-28	8.12	8.33	7.71	8.12	10253325
2020-04-29	8.42	8.57	8.15	8.41	7698830
2020-04-30	8.15	8.24	7.90	7.95	9774707
2020-05-01	7.63	7.75	7.45	7.75	5437739
2020-05-04	7.41	7.73	7.22	7.45	5338485
2020-05-05	7.66	7.88	7.22	7.24	4762356
2020-05-06	7.50	7.61	7.28	7.43	5103541
2020-05-07	7.60	7.90	7.45	7.55	4662880
2020-05-08	7.71	8.13	7.66	8.09	5427096
2020-05-11	7.91	8.08	7.70	7.95	4639424
2020-05-12	8.02	8.22	7.65	7.65	6271734
2020-05-13	7.61	7.79	7.46	7.61	6539440
2020-05-14	7.37	7.65	7.20	7.57	5494879
2020-05-15	7.50	8.14	7.37	8.04	5858072
2020-05-18	8.52	8.86	8.48	8.76	7488191
2020-05-19	8.64	8.90	8.33	8.66	7228079
2020-05-20	8.84	8.89	8.38	8.46	6763446
2020-05-21	8.48	9.10	8.48	8.97	8403454
2020-05-22	8.95	9.12	8.70	8.97	5090412
2020-05-26	9.63	9.78	9.30	9.53	11437374
2020-05-27	9.99	10.39	9.84	10.30	10739283
2020-05-28	10.41	10.46	9.47	9.54	7057343
2020-05-29	9.35	9.55	9.03	9.16	6932761
2020-06-01	9.32	10.08	9.27	9.89	12169252
2020-06-02	10.06	10.60	9.76	10.29	19121340
2020-06-03	11.30	12.15	11.14	11.80	20746843
2020-06-04	11.72	12.37	11.67	12.33	11086065
2020-06-05	13.35	13.68	12.70	12.98	11749959
2020-06-08	13.43	13.49	12.72	13.06	12002375
2020-06-09	12.66	12.90	12.43	12.71	6454951
2020-06-10	12.45	12.46	11.92	12.00	7504911
2020-06-11	10.86	11.50	10.80	11.45	7842964
2020-06-12	12.07	12.15	11.40	11.97	9784190
2020-06-15	11.60	12.29	11.34	11.99	6105074
2020-06-16	12.97	13.05	12.13	12.42	7191417
2020-06-17	12.43	12.43	11.82	11.96	7450354
2020-06-18	11.76	12.51	11.61	12.34	6585815
2020-06-19	12.61	12.67	11.39	11.54	12970771
2020-06-22	11.63	12.08	11.55	11.91	5831952
2020-06-23	12.01	12.33	11.53	12.07	8100630
2020-06-24	11.84	12.31	11.27	11.29	10101833
2020-06-25	11.17	11.37	10.85	11.08	9248311
2020-06-26	11.01	11.38	10.44	10.54	9987884
2020-06-29	10.74	11.32	10.42	11.06	7341698
2020-06-30	11.00	11.08	10.61	10.90	6494567
2020-07-01	10.91	11.54	10.82	10.82	5148811
2020-07-02	11.22	11.30	10.75	11.02	3874540
2020-07-06	11.27	11.56	11.05	11.32	4475385
2020-07-07	11.17	11.17	10.64	10.72	4760984
2020-07-08	10.64	10.93	10.39	10.85	8250977
2020-07-09	10.95	10.95	10.21	10.29	4497129
2020-07-10	10.30	10.75	10.20	10.66	4911560
2020-07-13	10.77	10.83	10.18	10.41	6326218
2020-07-14	10.37	10.58	10.17	10.55	5671382
2020-07-15	11.00	11.24	10.73	11.10	6054958
2020-07-16	10.93	11.49	10.87	11.41	5544119
2020-07-17	11.38	11.38	10.80	10.88	4974725
2020-07-20	10.75	10.84	9.88	10.00	11855622
2020-07-21	10.17	10.43	9.98	10.35	9301053
2020-07-22	10.15	10.22	9.82	10.09	7658151
2020-07-23	10.04	10.35	9.96	10.12	4777619
2020-07-24	10.04	10.15	9.65	9.66	5334058
2020-07-27	9.62	9.67	9.25	9.58	8404687
2020-07-28	9.56	9.94	9.52	9.80	5696728
2020-07-29	9.99	10.84	9.91	10.65	11129401
2020-07-30	10.80	10.84	10.17	10.21	8010024
2020-07-31	10.19	10.28	9.97	10.00	3536841
2020-08-03	10.01	10.42	9.85	10.22	6114992
2020-08-04	10.21	10.93	10.15	10.93	6993119
2020-08-05	11.15	11.15	10.66	10.95	6377962
2020-08-06	10.84	10.90	10.56	10.60	3574798
2020-08-07	10.55	10.92	10.34	10.89	5134862
2020-08-10	11.04	11.39	10.89	11.24	7328517
2020-08-11	11.49	11.91	11.43	11.56	7612337
2020-08-12	12.52	12.55	11.84	12.21	13979562
2020-08-13	11.96	12.15	11.76	11.78	7043677
2020-08-14	11.71	11.98	11.28	11.68	4633075
2020-08-17	11.74	12.14	11.59	11.96	4633236
2020-08-18	11.46	11.62	11.15	11.33	9068319
2020-08-19	11.24	11.51	11.04	11.46	4342342
2020-08-20	11.29	11.50	11.11	11.20	4756777
2020-08-21	11.20	11.35	10.73	10.74	6089647
2020-08-24	10.74	11.23	10.71	11.16	9172831
2020-08-25	11.23	11.40	10.86	11.05	5410565
2020-08-26	11.25	11.82	11.25	11.40	4900704
2020-08-27	11.70	12.25	11.68	12.00	8207248
2020-08-28	12.08	12.36	11.85	12.34	7613573
2020-08-31	12.42	12.79	12.27	12.61	8400658
2020-09-01	12.44	12.78	12.22	12.78	5239067
2020-09-02	13.00	13.15	12.61	13.01	7779217
2020-09-03	12.93	13.05	12.50	12.61	7579895
2020-09-04	12.75	12.92	12.37	12.86	7027406
2020-09-08	12.82	13.41	12.62	13.20	13695516
2020-09-09	13.20	13.77	12.93	13.41	16463378
2020-09-10	13.64	13.98	13.16	13.18	9677702
2020-09-11	13.44	13.86	13.20	13.79	10030079
2020-09-14	13.92	14.89	13.90	14.83	8889139
2020-09-15	14.92	14.96	14.40	14.50	6419768
2020-09-16	14.69	15.48	14.60	15.39	12246149
2020-09-17	15.02	15.30	14.68	14.89	9066172
2020-09-18	15.03	15.25	14.49	14.64	7223133
2020-09-21	14.21	14.31	13.97	14.14	5912600
2020-09-22	14.15	14.38	13.95	13.98	5097775
2020-09-23	14.13	14.53	14.04	14.14	4920240
2020-09-24	13.96	14.17	13.72	14.04	5079369
2020-09-25	13.98	14.37	13.87	14.34	3960375
2020-09-28	14.57	15.02	14.46	14.84	4839014
2020-09-29	14.82	14.82	13.90	13.99	5048017
2020-09-30	14.14	14.87	14.13	14.81	10388199
2020-10-01	14.90	15.22	14.66	14.92	6929438
2020-10-02	14.70	15.67	14.42	15.38	6150622
2020-10-05	15.81	16.25	15.26	15.46	5356825
2020-10-06	15.57	15.68	14.84	14.86	3695976
2020-10-07	15.48	16.04	15.39	15.76	8440087
2020-10-08	15.91	16.00	15.34	15.46	3307325
2020-10-09	15.52	15.70	15.23	15.31	3137131
2020-10-12	15.36	15.64	14.93	15.01	3834053
2020-10-13	15.09	15.17	14.66	14.79	4380766
2020-10-14	15.24	15.32	14.93	14.99	3124161
2020-10-15	14.81	15.38	14.76	15.37	3054961
2020-10-16	15.33	15.41	14.93	15.00	3197212
2020-10-19	15.15	15.28	14.23	14.23	10270976
2020-10-20	14.39	14.52	14.05	14.06	6894586
2020-10-21	14.10	14.11	13.58	13.80	11587397
2020-10-22	13.79	14.61	13.79	14.47	7585320
2020-10-23	14.62	14.71	14.26	14.68	2977169
2020-10-26	14.40	14.50	13.79	14.09	4891585
2020-10-27	14.11	14.20	13.82	13.92	2883956
2020-10-28	13.52	13.93	13.40	13.61	3479613
2020-10-29	13.58	13.87	13.43	13.72	4479660
2020-10-30	13.69	13.78	13.36	13.71	5763775
2020-11-02	13.83	14.46	13.67	14.42	4363755
2020-11-03	14.66	14.97	14.45	14.86	5820956
2020-11-04	14.70	14.85	14.13	14.22	4309783
2020-11-05	14.28	14.89	14.28	14.67	4516816
2020-11-06	14.73	14.87	14.46	14.52	2230829
2020-11-09	15.57	16.70	15.43	16.27	8443943
2020-11-10	16.15	16.64	15.87	15.90	6128401
2020-11-11	15.98	15.99	15.21	15.36	4229925
2020-11-12	15.21	15.41	14.79	14.89	5399774
2020-11-13	14.95	15.23	14.82	15.11	6377848
2020-11-16	15.65	16.07	15.13	16.07	5985335
2020-11-17	15.74	16.70	15.57	16.55	5175725
2020-11-18	16.70	17.38	16.51	16.77	7017618
2020-11-19	16.79	17.25	16.71	17.06	7179472
2020-11-20	17.06	17.30	16.50	16.94	4863713
2020-11-23	17.35	18.61	17.24	18.18	10157386
2020-11-24	18.80	18.82	17.51	17.79	13324803
2020-11-25	17.78	18.95	17.52	18.49	11333322
2020-11-27	18.53	18.74	18.18	18.50	3169293
2020-11-30	18.35	18.35	17.72	17.99	4768639
2020-12-01	18.11	18.29	17.54	17.90	7148701
2020-12-02	17.64	18.42	17.56	18.35	4748734
2020-12-03	18.44	19.08	18.32	18.89	5139738
2020-12-04	18.84	19.18	18.41	19.15	3625542
2020-12-07	19.08	19.58	18.92	19.49	4086250
2020-12-08	19.38	19.93	19.26	19.51	8583257
2020-12-09	19.61	19.93	19.34	19.62	4460263
2020-12-10	19.35	20.03	19.28	19.84	2430678
2020-12-11	19.74	20.02	19.39	19.51	2545514
2020-12-14	19.70	19.76	19.07	19.00	3016869
2020-12-15	19.06	19.43	18.95	19.32	2663085
2020-12-16	19.40	19.54	18.84	19.05	2141177
2020-12-17	19.14	19.68	18.97	19.66	2746550
2020-12-18	19.66	19.66	19.08	19.17	4410759
2020-12-21	18.59	19.44	18.52	19.39	2680773
2020-12-22	19.64	19.70	19.24	19.45	6426527
2020-12-23	19.61	20.34	19.50	20.21	4466939
2020-12-24	20.19	20.25	19.71	19.83	1068380
2020-12-28	19.96	20.58	19.75	20.20	5638625
2020-12-29	20.21	20.40	19.91	20.30	3664863
2020-12-30	20.45	20.69	20.09	20.11	2375570
2020-12-31	20.03	20.32	19.74	20.07	2265280
2021-01-04	20.30	20.55	19.84	19.87	4042457
2021-01-05	19.70	20.74	19.70	20.69	4610091
2021-01-06	20.95	22.03	20.83	21.87	5740124
2021-01-07	21.84	22.44	21.84	22.18	5949864
2021-01-08	22.23	23.01	22.03	22.25	3485945
2021-01-11	21.86	23.08	21.75	22.90	3233513
2021-01-12	23.06	23.61	22.86	23.31	3875619
2021-01-13	22.90	23.36	22.82	22.99	3384072
2021-01-14	23.44	23.68	23.09	23.20	5670026
2021-01-15	23.08	23.27	22.34	22.79	3680132
2021-01-19	23.20	23.20	22.33	22.87	4549279
2021-01-20	22.92	23.32	22.45	22.72	5610043
2021-01-21	22.75	24.06	22.73	23.93	10953592
2021-01-22	24.18	24.80	23.50	24.28	12256386
2021-01-25	25.00	25.46	23.31	23.83	13137865
2021-01-26	23.99	24.08	23.23	23.75	9308940
2021-01-27	23.15	23.42	21.92	22.50	16285514
2021-01-28	22.39	23.66	22.35	23.00	9488869
2021-01-29	22.92	23.65	22.69	22.69	5978914
2021-02-01	22.74	22.91	22.20	22.61	5036866
2021-02-02	22.84	23.49	22.57	23.14	3342196
2021-02-03	23.34	24.04	23.28	23.92	2800018
2021-02-04	24.15	25.13	24.00	24.83	5642002
2021-02-05	25.05	25.36	24.88	25.29	3250913
2021-02-08	25.38	25.75	24.92	25.16	3374072
2021-02-09	25.05	25.25	24.69	24.81	3377015
2021-02-10	24.99	25.15	24.14	24.82	3467684
2021-02-11	24.85	25.61	24.79	24.87	3945480
2021-02-12	24.75	24.84	24.36	24.62	2186366
2021-02-16	25.31	25.61	24.71	25.30	2647965
2021-02-17	24.99	25.18	24.51	24.97	2041149
2021-02-18	24.87	24.87	24.17	24.59	1978446
2021-02-19	24.62	25.13	24.62	24.96	3159231
2021-02-22	25.17	25.82	24.92	25.23	3314019
2021-02-23	24.87	25.58	24.07	25.56	3063713
2021-02-24	26.00	26.83	25.93	26.71	3702756
2021-02-25	26.85	27.10	25.75	25.80	3234853
2021-02-26	25.89	26.30	25.34	25.70	3493529
2021-03-01	26.34	26.95	26.15	26.20	3985113
2021-03-02	26.24	26.42	25.06	25.11	5943690
2021-03-03	25.49	26.06	24.89	25.43	5493922
2021-03-04	28.00	28.98	25.64	27.69	11570104
2021-03-05	27.72	28.85	27.70	28.54	7328485
2021-03-08	29.00	30.01	28.22	29.57	7797594
2021-03-09	29.48	30.67	28.75	28.92	5198258
2021-03-10	28.94	30.51	28.50	29.79	4497870
2021-03-11	29.79	30.00	28.91	29.41	3681620
2021-03-12	29.75	29.96	29.37	29.81	3610103
2021-03-15	29.73	30.64	29.55	30.62	4694594
2021-03-16	30.33	30.57	29.92	30.33	2441723
2021-03-17	30.00	30.45	29.60	30.36	2064772
2021-03-18	30.52	30.99	29.63	29.74	2928159
2021-03-19	29.85	30.19	29.35	29.73	4551139
2021-03-22	29.99	30.01	28.26	28.81	4596345
2021-03-23	28.46	28.66	26.80	27.12	5219332
2021-03-24	27.43	28.00	26.62	26.62	3294349
2021-03-25	26.23	28.40	25.90	28.13	4550665
2021-03-26	28.73	29.24	28.20	29.19	4203354
2021-03-29	29.10	29.25	27.66	27.71	3400059
2021-03-30	27.90	29.31	27.80	29.16	2945896
2021-03-31	29.11	29.70	28.83	29.24	3498373
2021-04-01	29.42	29.69	28.72	29.07	4049377
2021-04-05	29.47	29.91	28.85	29.89	2558027
2021-04-06	29.74	31.00	29.74	30.15	4576163
2021-04-07	30.40	31.54	30.40	31.13	3678103
2021-04-08	31.02	31.63	30.38	31.49	2174336
2021-04-09	31.85	32.62	31.65	32.58	3129433
2021-04-12	32.44	33.29	32.31	33.18	3279515
2021-04-13	33.29	33.29	31.94	32.54	2936687
2021-04-14	32.50	33.33	32.48	32.98	2527420
2021-04-15	34.18	34.77	33.66	34.33	9876468
2021-04-16	34.60	34.84	34.05	34.48	4486317
2021-04-19	34.35	35.77	33.88	35.16	4953863
2021-04-20	35.02	35.24	34.18	34.81	5534786
2021-04-21	34.93	36.45	34.44	36.30	3600241
2021-04-22	36.60	37.31	36.16	36.81	6373456
2021-04-23	36.81	38.28	36.56	37.87	3664543
2021-04-26	37.87	38.28	35.26	35.53	8815948
2021-04-27	35.67	36.91	35.67	36.23	4879196
2021-04-28	35.98	36.31	35.53	35.57	2485785
2021-04-29	36.07	36.07	34.97	35.35	3425967
2021-04-30	35.07	35.42	34.39	34.57	3241248
2021-05-03	35.03	36.43	34.76	36.30	3189019
2021-05-04	35.85	36.29	35.28	36.01	2124968
2021-05-05	36.13	36.22	35.45	35.85	1448804
2021-05-06	35.91	36.25	35.49	36.18	1677749
2021-05-07	36.02	36.83	35.82	36.80	1525801
2021-05-10	37.27	38.03	36.65	36.71	2360668
2021-05-11	35.88	36.16	34.57	35.65	3161809
2021-05-12	35.47	36.11	33.82	33.92	3495956
2021-05-13	34.26	35.35	33.61	34.56	3579469
2021-05-14	34.81	36.69	34.66	36.56	2911008
2021-05-17	36.45	37.29	35.90	37.22	2290238
2021-05-18	37.87	37.92	35.13	35.76	5027435
2021-05-19	34.78	34.78	33.59	34.73	3613638
2021-05-20	34.81	34.89	32.69	32.78	7889634
2021-05-21	33.35	33.70	32.53	32.75	3930925
2021-05-24	32.81	33.38	32.20	32.70	3240867
2021-05-25	32.98	33.58	32.79	33.26	2680689
2021-05-26	34.44	35.53	34.18	35.17	7431145
2021-05-27	34.83	36.24	33.50	35.97	7900820
2021-05-28	36.22	36.34	34.54	35.43	4128484
2021-06-01	35.85	35.90	34.09	34.43	4502467
2021-06-02	34.30	34.46	33.03	33.67	4600905
2021-06-03	33.43	34.33	32.81	33.40	4475733
2021-06-04	33.69	33.69	32.06	33.58	6274863
2021-06-07	33.49	34.03	32.98	33.15	5005487
2021-06-08	33.30	34.39	33.10	34.11	2927081
2021-06-09	34.47	34.51	33.45	33.68	2565248
2021-06-10	33.59	34.01	32.78	33.30	3030030
2021-06-11	33.53	34.32	33.53	34.32	1586653
2021-06-14	34.30	35.22	34.20	34.76	3013850
2021-06-15	34.50	34.64	33.70	34.21	2512641
2021-06-16	34.07	34.78	33.58	34.74	2489956
2021-06-17	34.54	35.00	33.54	34.10	3980095
2021-06-18	33.44	33.98	32.94	33.11	4626504
2021-06-21	33.64	34.74	33.37	34.44	2579390
2021-06-22	34.33	36.50	34.06	35.91	7179470
2021-06-23	36.81	37.14	35.76	36.82	5208886
2021-06-24	37.25	38.12	36.81	37.74	3983749
2021-06-25	38.20	38.99	37.58	37.59	14976341
2021-06-28	37.88	38.03	36.03	36.67	4900864
2021-06-29	36.98	37.42	36.42	37.14	2974803
2021-06-30	36.99	37.59	36.64	37.53	2725427
2021-07-01	37.69	38.05	37.32	37.61	2377821
2021-07-02	37.84	38.01	37.35	37.44	1587331
2021-07-06	37.19	37.40	35.76	37.06	4613442
2021-07-07	36.86	37.23	35.12	35.07	5118922
2021-07-08	34.32	35.35	33.32	34.94	7943110
2021-07-09	35.50	36.47	35.35	36.47	3786809
2021-07-12	36.11	37.29	35.92	37.13	3476468
2021-07-13	37.07	37.14	35.92	36.40	2344800
2021-07-14	36.78	37.54	36.31	36.39	3509549
2021-07-15	36.18	36.20	33.67	34.39	7619865
2021-07-16	34.41	34.94	33.45	33.56	4933758
2021-07-19	32.73	34.38	32.33	33.45	4766971
2021-07-20	33.43	34.78	33.16	34.59	2529095
2021-07-21	35.15	36.10	35.00	35.23	3463720
2021-07-22	35.40	35.47	34.11	34.67	2647047
2021-07-23	35.05	35.14	34.14	34.57	1996458
2021-07-26	34.50	35.45	34.50	35.23	2372867
2021-07-27	34.81	35.00	33.79	34.83	3506145
2021-07-28	35.00	35.23	34.13	34.34	2533902
2021-07-29	34.66	35.13	34.26	34.40	2450276
2021-07-30	34.20	35.62	34.20	34.47	4112275
2021-08-02	34.46	35.16	34.20	34.72	4570273
2021-08-03	35.10	35.10	33.38	34.37	4174124
2021-08-04	34.00	34.73	32.60	32.66	6001287
2021-08-05	32.91	33.93	32.76	33.56	3224885
2021-08-06	34.00	34.68	33.97	34.51	2697440
2021-08-09	34.31	34.60	33.31	33.71	3598277
2021-08-10	33.69	35.49	33.65	35.20	4060675
2021-08-11	35.36	35.62	34.95	35.51	2497978
2021-08-12	35.04	35.36	33.67	33.81	5105240
2021-08-13	33.59	34.10	32.91	33.25	2525577
2021-08-16	32.88	32.90	31.75	32.15	3616675
2021-08-17	31.79	31.87	30.61	30.90	4900541
2021-08-18	30.72	31.71	30.54	31.28	3185270
2021-08-19	30.54	32.18	30.47	31.81	3391131
2021-08-20	31.65	32.43	31.56	32.37	3117331
2021-08-23	32.75	33.25	32.44	32.75	2880194
2021-08-24	33.04	34.22	32.95	33.82	3033645
2021-08-25	33.46	33.46	31.41	31.75	4954115
2021-08-26	30.96	31.47	29.52	31.10	10626217
2021-08-27	31.34	32.74	31.24	32.55	5455232
2021-08-30	32.54	32.58	31.42	31.64	5212701
2021-08-31	31.70	31.82	30.26	30.52	5818204
2021-09-01	30.89	31.04	29.92	30.05	5289517
2021-09-02	26.55	28.37	26.39	27.00	21104452
2021-09-03	27.25	27.87	26.64	26.90	8510028
2021-09-07	26.89	27.34	26.46	26.48	5435763
2021-09-08	26.40	26.53	25.73	26.47	6557379
2021-09-09	26.50	27.30	26.37	26.90	5524649
2021-09-10	26.85	27.36	26.83	27.03	5032521
2021-09-13	26.93	27.37	26.58	27.01	4964581
2021-09-14	26.99	26.99	26.11	26.14	4074658
2021-09-15	26.15	26.40	25.89	26.28	2651592
2021-09-16	26.38	27.03	26.38	26.79	3798366
2021-09-17	26.82	27.45	26.44	26.70	4758550
2021-09-20	25.90	26.56	25.56	26.22	5755242
2021-09-21	26.40	26.87	26.09	26.39	3098467
2021-09-22	26.42	27.23	26.37	26.71	3114368
2021-09-23	27.20	28.33	27.14	27.61	4613431
2021-09-24	27.27	28.09	27.10	28.00	3490666
2021-09-27	28.10	28.75	27.74	27.81	3522994
2021-09-28	27.62	28.00	27.32	27.79	3470225
2021-09-29	28.20	28.24	27.20	27.44	2443079
2021-09-30	27.10	27.11	25.79	25.80	5592529
2021-10-01	26.01	26.44	25.33	26.14	7958325
2021-10-04	26.03	26.67	25.58	25.74	4370966
2021-10-05	25.81	26.16	23.62	24.70	15597948
2021-10-06	24.16	24.63	23.72	23.97	7314429
2021-10-07	24.25	25.20	24.21	25.12	8043653
2021-10-08	25.44	25.68	24.81	24.89	3877669
2021-10-11	24.90	25.18	23.92	23.97	4232234
2021-10-12	24.13	24.57	23.92	24.41	3245719
2021-10-13	24.60	24.88	24.07	24.14	3159996
2021-10-14	24.25	24.38	24.02	24.31	3577171
2021-10-15	24.80	25.09	24.48	24.48	2639560
2021-10-18	24.52	25.53	23.95	25.49	4463160
2021-10-19	25.50	25.58	24.89	25.31	5496688
2021-10-20	25.20	25.76	24.97	25.01	2603462
2021-10-21	25.14	25.54	24.62	24.73	3615259
2021-10-22	24.59	24.67	24.26	24.39	2220358
2021-10-25	24.58	24.84	24.34	24.63	3109552
2021-10-26	24.81	25.10	24.38	24.62	4166700
2021-10-27	24.70	24.70	23.95	24.05	3314722
2021-10-28	24.15	24.42	24.00	24.20	2333733
2021-10-29	24.05	24.16	23.48	23.74	5202580
2021-11-01	23.90	25.37	23.90	25.32	6268291
2021-11-02	25.75	26.06	24.82	25.06	4211384
2021-11-03	24.95	26.92	24.95	26.52	5622230
2021-11-04	26.66	26.79	25.94	26.49	3909729
2021-11-05	27.26	28.25	26.34	26.58	3756733
2021-11-08	26.55	26.80	26.12	26.27	2751525
2021-11-09	26.25	27.07	26.25	26.85	2802804
2021-11-10	26.74	26.94	25.95	25.97	2606971
2021-11-11	26.18	26.61	25.92	26.43	2150593
2021-11-12	26.74	26.93	26.39	26.89	2643647
2021-11-15	27.17	27.64	27.00	27.17	3343490
2021-11-16	27.23	27.78	27.05	27.71	3546813
2021-11-17	27.82	27.98	26.66	26.72	3377766
2021-11-18	28.71	28.72	27.43	28.21	7383198
2021-11-19	27.70	27.97	26.88	26.93	4614413
2021-11-22	27.25	28.14	26.94	27.46	6708266
2021-11-23	26.90	29.19	26.60	28.79	11668845
2021-11-24	27.76	28.62	27.06	28.19	8728246
2021-11-26	27.20	27.21	26.10	26.81	4128979
2021-11-29	27.50	27.84	26.32	26.93	4106147
2021-11-30	26.63	26.63	25.63	25.89	5088765
2021-12-01	26.91	27.52	25.81	25.83	4536328
2021-12-02	26.00	26.49	25.63	26.26	9676561
2021-12-03	26.27	27.02	25.93	26.32	25437094
2021-12-06	26.85	27.82	26.60	27.28	4017052
2021-12-07	27.86	28.41	27.54	27.85	3073919
2021-12-08	27.88	28.16	27.62	27.52	2260036
2021-12-09	27.57	27.59	26.81	26.97	4176280
2021-12-10	27.07	27.20	25.64	26.09	3117212
2021-12-13	25.99	26.00	23.46	23.56	6823718
2021-12-14	23.00	24.13	22.91	23.82	3753391
2021-12-15	23.43	24.09	22.61	23.87	7211636
2021-12-16	24.24	24.51	22.70	22.72	4481479
2021-12-17	22.58	23.29	21.89	23.05	6660668
2021-12-20	22.20	22.58	21.83	22.12	5234189
2021-12-21	22.65	23.13	22.45	23.06	2955980
2021-12-22	23.03	23.24	22.82	23.04	2309875
2021-12-23	23.16	23.42	22.76	23.25	2558451
2021-12-27	23.25	24.23	23.17	24.06	3249402
2021-12-28	23.89	24.67	23.77	24.35	5842273
2021-12-29	24.75	25.81	24.61	25.81	5312493
2021-12-30	25.42	26.33	25.35	25.77	4217062
2021-12-31	25.63	25.86	25.14	25.32	3173221
2022-01-03	25.43	26.08	25.10	25.27	4284158
2022-01-04	25.60	25.78	24.88	25.48	3840628
2022-01-05	25.56	25.90	24.49	24.52	3673908
2022-01-06	24.86	24.86	23.71	24.37	3826887
2022-01-07	23.78	24.18	23.58	23.95	4458032
2022-01-10	23.51	23.58	21.99	23.51	5740195
2022-01-11	23.60	24.67	23.18	24.12	8673711
2022-01-12	24.30	24.99	23.13	23.37	6671646
2022-01-13	23.67	24.49	23.55	23.95	6350911
2022-01-14	23.54	24.30	23.00	23.75	5029969
2022-01-18	23.43	23.91	22.88	23.17	4209271
2022-01-19	23.33	23.76	22.90	22.92	2554924
2022-01-20	23.05	23.31	21.26	21.34	6588007
2022-01-21	21.05	21.71	20.52	21.23	7049348
2022-01-24	20.72	23.22	20.60	23.18	9640865
2022-01-25	22.59	24.07	22.50	23.65	6766271
2022-01-26	24.01	24.39	22.51	22.63	5532643
2022-01-27	23.20	23.88	22.63	22.81	4679408
2022-01-28	22.95	22.99	21.43	22.40	4619121
2022-01-31	22.25	22.83	22.03	22.83	3662081
2022-02-01	22.83	23.31	22.57	23.25	5072292
2022-02-02	23.48	23.61	22.52	22.95	4617641
2022-02-03	22.72	23.31	22.30	22.37	3753146
2022-02-04	22.25	22.65	21.59	22.46	3480019
2022-02-07	22.46	22.93	22.25	22.67	3250647
2022-02-08	22.64	23.64	22.47	23.51	2396060
2022-02-09	23.85	24.05	23.44	23.68	3364657
2022-02-10	23.30	24.50	23.30	23.72	2948165
2022-02-11	23.79	23.81	22.49	22.66	5140118
2022-02-14	22.85	22.99	22.39	22.67	2870342
2022-02-15	22.93	23.11	22.52	22.84	6824123
2022-02-16	22.80	23.27	22.41	22.73	3721497
2022-02-17	22.44	22.68	21.55	21.56	2969595
2022-02-18	21.36	21.93	21.22	21.29	3904772
2022-02-22	21.07	21.75	20.55	20.78	17556273
2022-02-23	20.75	20.75	19.82	20.02	5227558
2022-02-24	19.38	20.96	19.22	20.92	4128682
2022-02-25	20.90	21.37	20.59	21.36	4127283
2022-02-28	20.92	21.28	20.66	21.08	4923277
2022-03-01	21.05	21.23	20.06	20.49	5847912
2022-03-02	20.45	21.57	20.07	21.33	8786768
2022-03-03	19.96	20.06	18.32	19.34	15976317
2022-03-04	19.21	19.45	17.95	18.08	11140648
2022-03-07	18.14	18.29	16.50	16.51	10004575
2022-03-08	16.86	18.25	16.72	17.57	6638119
2022-03-09	18.17	18.70	17.97	18.03	6776817
2022-03-10	17.49	18.56	17.45	18.12	4657837
2022-03-11	18.49	18.68	17.42	17.46	5164337
2022-03-14	17.75	18.04	17.35	17.81	5786562
2022-03-15	17.88	18.53	17.59	18.06	5300222
2022-03-16	18.31	18.99	18.14	18.75	4615742
2022-03-17	18.56	19.08	18.38	19.08	2786862
2022-03-18	19.01	19.47	18.83	19.43	10146834
2022-03-21	19.39	19.39	18.05	18.15	4687748
2022-03-22	18.37	18.84	18.06	18.35	4107284
2022-03-23	18.09	18.23	17.44	17.51	4304455
2022-03-24	17.52	17.68	17.32	17.56	4656722
2022-03-25	17.68	17.72	17.32	17.45	4247955
2022-03-28	17.39	17.56	16.98	17.52	4648537
2022-03-29	17.99	18.49	17.95	18.37	4389297
2022-03-30	18.16	18.28	17.18	17.24	3636263
2022-03-31	17.05	17.23	16.68	16.80	5691402
2022-04-01	16.72	16.86	15.90	16.05	7299577
2022-04-04	16.09	16.48	15.98	16.37	5726495
2022-04-05	16.37	16.40	15.80	15.97	5582456
2022-04-06	15.71	15.81	15.17	15.72	7691387
2022-04-07	15.62	15.98	15.12	15.86	7980263
2022-04-08	15.81	16.68	15.54	16.21	6918930
2022-04-11	16.27	17.07	16.16	16.51	6957950
2022-04-12	16.84	17.27	16.51	16.63	5295255
2022-04-13	16.90	17.57	16.81	17.47	6544834
2022-04-14	17.45	17.95	17.44	17.50	5080020
2022-04-18	17.40	17.81	17.31	17.66	4515394
2022-04-19	17.70	18.19	17.68	17.78	4867704
2022-04-20	17.91	18.01	17.34	17.69	7904618
2022-04-21	17.99	18.15	16.83	17.00	6160140
2022-04-22	16.00	16.26	15.25	15.45	13505152
2022-04-25	15.33	15.92	15.26	15.78	5929370
2022-04-26	15.50	15.66	15.00	15.14	5703342
2022-04-27	15.18	15.32	14.74	14.87	7655648
2022-04-28	15.18	15.70	14.95	15.52	5930374
2022-04-29	15.40	15.59	15.02	15.11	4194585
2022-05-02	15.20	15.66	14.93	15.63	4447021
2022-05-03	15.66	15.82	15.10	15.29	3993423
2022-05-04	15.26	15.87	14.88	15.86	5015473
2022-05-05	15.47	15.62	14.90	15.09	5041111
2022-05-06	15.03	15.12	14.26	14.43	6218200
2022-05-09	14.21	14.90	13.96	14.03	8113240
2022-05-10	14.22	14.37	13.51	14.19	6346838
2022-05-11	14.23	14.49	13.46	13.50	6883331
2022-05-12	13.43	14.42	13.37	14.22	8515695
2022-05-13	14.43	14.98	14.26	14.35	5583573
2022-05-16	14.14	14.32	13.72	14.11	6043777
2022-05-17	14.30	14.84	14.09	14.66	4888943
2022-05-18	14.00	14.39	13.33	13.48	14856525
2022-05-19	13.23	13.88	13.05	13.43	10794812
2022-05-20	13.56	13.62	12.87	13.32	6335120
2022-05-23	12.92	13.30	12.58	12.93	9039950
2022-05-24	12.16	12.36	11.61	12.11	15694005
2022-05-25	12.06	13.73	12.02	13.56	9601273
2022-05-26	13.92	14.33	13.88	14.02	12485360
2022-05-27	12.63	13.67	12.49	13.09	22648356
2022-05-31	12.33	12.42	11.77	12.11	12866357
2022-06-01	12.12	12.34	11.88	12.10	8976730
2022-06-02	12.23	12.24	11.89	11.98	6823532
2022-06-03	12.32	12.86	12.19	12.79	12877999
2022-06-06	12.81	12.88	12.17	12.43	11307218
2022-06-07	12.21	12.84	12.11	12.58	6491993
2022-06-08	12.57	13.10	12.33	12.88	9388686
2022-06-09	12.79	13.01	12.43	12.45	6339850
2022-06-10	12.25	12.46	11.85	11.92	7130454
2022-06-13	11.92	12.14	11.67	11.87	11093860
2022-06-14	11.76	12.03	11.43	11.58	6136919
2022-06-15	11.92	12.27	11.70	12.07	8020665
2022-06-16	11.62	11.92	11.54	11.86	7063773
2022-06-17	11.84	12.00	11.50	11.84	10807882
2022-06-21	12.10	12.21	11.68	11.76	8270692
2022-06-22	11.76	12.14	11.62	11.91	4745210
2022-06-23	11.90	12.01	11.50	11.89	6308185
2022-06-24	12.07	12.99	12.05	12.92	11274162
2022-06-27	13.00	13.17	12.65	12.74	5625637
2022-06-28	12.92	12.96	12.24	12.25	6015498
2022-06-29	12.20	12.20	11.66	11.73	5211598
2022-06-30	11.61	11.66	11.10	11.18	11222554
2022-07-01	11.10	11.46	10.98	11.43	5539655
2022-07-05	11.21	11.73	11.16	11.64	6466618
2022-07-06	11.48	11.81	11.32	11.43	5606108
2022-07-07	11.46	11.80	11.39	11.75	5385057
2022-07-08	11.80	11.94	11.58	11.73	3954257
2022-07-11	11.59	11.91	11.49	11.86	6388830
2022-07-12	11.79	12.02	11.72	11.80	4630739
2022-07-13	11.58	11.96	11.37	11.93	4861286
2022-07-14	11.79	11.95	11.51	11.59	4665059
2022-07-15	11.73	11.92	11.43	11.78	4456338
2022-07-18	11.85	12.00	11.70	11.70	5337023
2022-07-19	11.76	12.15	11.73	11.99	5737394
2022-07-20	11.93	12.27	11.80	12.23	4873163
2022-07-21	12.08	12.17	11.81	12.12	3973147
2022-07-22	12.20	12.61	12.05	12.23	4862770
2022-07-25	12.16	12.31	11.95	12.03	4697088
2022-07-26	10.99	11.21	10.82	10.99	12289700
2022-07-27	11.15	11.64	10.86	11.63	4385554
2022-07-28	11.66	12.00	11.32	11.99	4094815
2022-07-29	12.15	12.15	11.71	12.04	4149492
2022-08-01	11.73	12.18	11.47	12.11	4805616
2022-08-02	11.99	12.02	11.68	11.71	3518230
2022-08-03	11.91	12.37	11.75	12.31	4098504
2022-08-04	12.31	12.42	12.06	12.16	3181496
2022-08-05	11.92	12.10	11.75	12.06	3897988
2022-08-08	12.26	12.98	12.25	12.63	4773198
2022-08-09	12.50	12.59	11.41	11.49	5460999
2022-08-10	11.88	12.22	11.81	11.96	4936489
2022-08-11	12.19	12.70	12.14	12.46	3932757
2022-08-12	12.59	12.85	12.42	12.85	4260083
2022-08-15	12.92	13.12	12.66	12.89	7951562
2022-08-16	12.93	14.18	12.91	13.80	9741146
2022-08-17	13.50	13.55	12.98	13.15	8668215
2022-08-18	13.00	13.58	12.74	13.56	6112714
2022-08-19	13.37	13.69	12.81	13.08	5645373
2022-08-22	12.70	12.75	12.30	12.53	5439888
2022-08-23	12.69	13.02	12.48	12.54	3627545
2022-08-24	12.28	12.35	11.99	12.12	7847505
2022-08-25	11.90	12.71	11.79	12.25	5930314
2022-08-26	12.36	12.39	11.75	11.80	4187793
2022-08-29	11.64	11.81	11.39	11.64	3553906
2022-08-30	11.82	11.91	11.56	11.77	4101002
2022-08-31	11.76	11.77	11.15	11.26	5183743
2022-09-01	11.14	11.24	10.87	11.20	4814322
2022-09-02	11.37	11.48	11.05	11.15	6512406
2022-09-06	11.34	11.65	11.02	11.28	8518297
2022-09-07	11.25	11.72	11.20	11.59	8742595
2022-09-08	10.08	10.83	9.94	10.58	27605768
2022-09-09	10.68	11.31	10.54	10.69	11435598
2022-09-12	10.81	11.38	10.78	11.12	8890067
2022-09-13	10.55	10.84	10.39	10.56	11002550
2022-09-14	10.62	10.80	10.39	10.79	9511215
2022-09-15	10.72	11.23	10.72	10.77	8028520
2022-09-16	10.65	11.20	10.46	10.95	37571732
2022-09-19	10.82	11.08	10.74	11.07	5922630
2022-09-20	10.90	10.98	10.51	10.77	6933603
2022-09-21	10.92	11.23	10.78	10.82	4288789
2022-09-22	10.84	10.93	10.61	10.62	4124769
2022-09-23	10.39	10.55	10.03	10.24	6474271
2022-09-26	10.18	10.35	9.85	9.86	4636302
2022-09-27	10.03	10.29	9.94	10.10	3648817
2022-09-28	10.21	10.49	10.18	10.39	5550536
2022-09-29	10.18	10.25	9.94	10.04	3715112
2022-09-30	9.82	10.22	9.63	9.73	9408218
2022-10-03	9.89	10.23	9.74	10.13	4533253
2022-10-04	10.40	10.70	10.25	10.49	5751734
2022-10-05	10.24	10.70	10.17	10.68	3891746
2022-10-06	10.61	10.93	10.57	10.79	3231241
2022-10-07	10.61	10.76	10.26	10.50	4468049
2022-10-10	10.61	10.68	10.01	10.15	4037673
2022-10-11	10.11	10.32	9.87	10.05	3823777
2022-10-12	9.96	10.12	9.81	9.91	2975634
2022-10-13	9.61	10.23	9.46	10.10	3572101
2022-10-14	10.24	10.30	9.84	9.87	3338599
2022-10-17	10.17	10.33	10.05	10.06	3966246
2022-10-18	10.29	10.49	10.12	10.24	3483547
2022-10-19	10.12	10.30	9.86	10.05	2957672
2022-10-20	10.10	10.39	9.91	9.94	3406623
2022-10-21	10.01	10.39	9.85	10.37	3165600
2022-10-24	10.42	10.82	10.24	10.74	5400840
2022-10-25	10.83	11.23	10.72	11.07	4307432
2022-10-26	11.06	11.30	10.99	11.11	3410748
2022-10-27	11.25	11.45	11.05	11.19	3654791
2022-10-28	11.18	11.33	10.88	11.25	3048241
2022-10-31	11.20	11.50	11.16	11.36	4711750
2022-11-01	11.59	11.69	11.15	11.26	4774687
2022-11-02	11.09	11.17	10.35	10.39	4824688
2022-11-03	10.19	10.92	10.04	10.84	4510075
2022-11-04	11.04	11.36	10.77	11.33	5532629
2022-11-07	11.48	11.55	11.07	11.53	4009926
2022-11-08	11.68	11.70	11.37	11.53	3613055
2022-11-09	11.46	11.46	10.80	10.85	4442545
2022-11-10	11.35	12.16	11.35	11.77	7641291
2022-11-11	11.95	12.65	11.85	12.38	6144007
2022-11-14	12.21	12.67	12.15	12.36	7477332
2022-11-15	12.79	13.21	12.76	13.02	6382424
2022-11-16	12.34	12.35	11.77	12.17	5914085
2022-11-17	12.10	12.57	11.82	12.56	4490456
2022-11-18	13.14	13.53	12.59	12.92	6337595
2022-11-21	12.80	13.17	12.68	13.00	8825910
2022-11-22	14.01	15.46	13.92	15.36	18490121
2022-11-23	15.24	15.90	14.95	15.80	9499486
2022-11-25	15.92	16.14	15.78	15.80	3401697
2022-11-28	15.63	15.98	15.47	15.81	6547401
2022-11-29	15.90	15.93	15.47	15.70	4118022
2022-11-30	15.63	15.84	15.26	15.82	5268594
2022-12-01	15.72	15.99	15.33	15.36	4512915
2022-12-02	15.13	16.04	15.10	15.99	4396847
2022-12-05	15.83	16.23	15.74	16.08	4548730
2022-12-06	16.06	16.10	15.13	15.59	5885146
2022-12-07	15.59	16.24	15.34	15.98	4464720
2022-12-08	16.03	16.34	16.00	16.26	4022234
2022-12-09	16.02	16.11	15.81	15.82	3501666
2022-12-12	15.91	15.96	15.41	15.83	3877745
2022-12-13	16.47	16.53	15.44	15.47	5524319
2022-12-14	15.50	15.63	14.99	15.28	4265804
2022-12-15	15.00	15.07	14.51	14.66	4313107
2022-12-16	14.48	14.88	14.47	14.58	11848942
2022-12-19	14.62	14.79	14.37	14.51	3668303
2022-12-20	14.47	14.47	14.07	14.21	4023366
2022-12-21	14.58	14.81	14.22	14.34	2958896
2022-12-22	14.10	14.45	13.92	14.43	3227618
2022-12-23	14.42	14.71	14.02	14.59	3381778
2022-12-27	14.56	14.80	14.05	14.09	3464558
2022-12-28	14.10	14.20	13.83	13.98	2813952
2022-12-29	14.06	14.12	13.85	13.99	2981828
2022-12-30	13.81	14.09	13.74	13.96	3036326
2023-01-03	14.04	14.53	13.89	14.45	5218245
2023-01-04	14.66	15.46	14.61	15.31	5367415
2023-01-05	14.90	15.24	14.71	14.79	5430584
2023-01-06	14.95	15.32	14.80	15.00	3561504
2023-01-09	15.74	15.74	14.88	14.91	5713518
2023-01-10	15.02	15.24	14.80	15.22	5187417
2023-01-11	15.45	15.99	15.23	15.96	5234146
2023-01-12	15.87	15.94	15.43	15.88	4534220
2023-01-13	15.62	15.78	15.26	15.41	4963991
2023-01-17	15.34	15.49	15.07	15.46	3384204
2023-01-18	15.49	15.82	15.09	15.12	2733504
2023-01-19	14.99	15.04	14.67	14.70	2851144
2023-01-20	14.66	15.01	14.48	14.91	2042803
2023-01-23	15.03	15.83	14.96	15.81	4126552
2023-01-24	15.72	15.78	15.46	15.66	2145173
2023-01-25	15.49	15.65	15.23	15.65	3051693
2023-01-26	15.89	16.10	15.46	15.86	2022507
2023-01-27	15.80	15.92	15.60	15.66	2495070
2023-01-30	15.56	15.77	15.43	15.59	3407041
2023-01-31	15.72	16.16	15.64	16.14	3650700
2023-02-01	16.08	16.70	15.99	16.51	3325058
2023-02-02	16.70	17.09	16.70	17.04	5752199
2023-02-03	16.85	16.99	16.45	16.50	3039167
2023-02-06	16.31	16.51	15.92	16.01	3539391
2023-02-07	15.82	16.31	15.71	16.26	2642740
2023-02-08	15.96	16.05	15.51	15.67	2819214
2023-02-09	15.92	16.18	15.53	15.54	2489232
2023-02-10	15.36	15.79	15.26	15.58	2324706
2023-02-13	15.58	16.08	15.43	16.02	2212083
2023-02-14	15.87	16.12	15.68	16.03	2074546
2023-02-15	15.32	15.75	15.01	15.56	4020560
2023-02-16	15.31	15.74	15.06	15.23	5705166
2023-02-17	15.25	15.69	14.93	15.58	3537265
2023-02-21	15.55	15.55	14.51	14.55	3485176
2023-02-22	14.73	15.00	14.58	14.76	2885236
2023-02-23	14.81	14.94	14.47	14.80	2718826
2023-02-24	14.58	14.69	14.37	14.63	2298640
2023-02-27	14.90	14.93	14.53	14.60	3296400
2023-02-28	14.58	14.66	14.25	14.37	4069428
2023-03-01	14.29	14.41	13.99	14.13	4884499
2023-03-02	14.33	15.00	14.12	14.30	11389485
2023-03-03	14.37	14.49	13.79	14.12	6815754
2023-03-06	14.09	14.28	13.42	13.58	4877475
2023-03-07	13.67	13.84	13.49	13.68	3498930
2023-03-08	13.69	14.12	13.66	14.06	5239456
2023-03-09	13.96	14.17	13.74	13.74	5153821
2023-03-10	13.54	13.67	13.12	13.32	3819341
2023-03-13	12.98	13.01	12.48	12.78	4334249
2023-03-14	13.17	13.49	13.06	13.24	4424392
2023-03-15	12.85	13.40	12.84	13.30	4745043
2023-03-16	13.08	13.46	12.98	13.39	2867880
2023-03-17	13.32	13.38	12.79	12.80	6875986
2023-03-20	13.01	13.25	12.81	13.01	3777984
2023-03-21	13.29	13.39	13.00	13.09	2448584
2023-03-22	13.17	13.24	12.85	12.86	4156726
2023-03-23	13.00	13.17	12.53	12.67	2869555
2023-03-24	12.51	13.03	12.45	12.93	3072460
2023-03-27	13.11	13.18	12.77	12.99	4229415
2023-03-28	13.09	13.32	13.02	13.11	2554875
2023-03-29	13.16	13.28	12.84	13.13	3828328
2023-03-30	13.38	13.44	13.16	13.17	2344278
2023-03-31	13.33	13.44	13.18	13.44	3315112
2023-04-03	13.48	13.72	13.37	13.54	3651772
2023-04-04	13.68	13.78	13.57	13.59	3211827
2023-04-05	13.48	13.79	13.39	13.74	4551612
2023-04-06	13.62	13.84	13.39	13.62	3886565
2023-04-10	13.56	14.27	13.56	14.01	3303386
2023-04-11	14.17	14.41	14.17	14.33	3381249
2023-04-12	14.37	14.48	13.31	13.41	5229429
2023-04-13	13.38	13.46	13.13	13.21	3968999
2023-04-14	13.34	13.91	13.26	13.63	5158647
2023-04-17	13.56	13.78	13.52	13.74	3546316
2023-04-18	13.80	13.88	13.46	13.56	2780673
2023-04-19	13.45	13.70	13.36	13.69	2384818
2023-04-20	13.57	13.70	13.23	13.48	2410211
2023-04-21	13.48	13.54	13.27	13.48	2637595
2023-04-24	13.44	13.74	13.38	13.73	2993081
2023-04-25	13.53	13.60	12.92	12.93	2630362
2023-04-26	12.84	13.20	12.80	13.18	1798975
2023-04-27	13.27	13.55	13.13	13.49	2323756
2023-04-28	13.39	13.65	13.35	13.39	2839310
2023-05-01	13.41	13.51	13.18	13.22	3304993
2023-05-02	13.06	13.11	12.50	12.77	3851814
2023-05-03	12.65	13.11	12.61	12.73	3693469
2023-05-04	12.56	12.66	12.41	12.55	2079134
2023-05-05	12.80	13.36	12.79	13.27	3720531
2023-05-08	13.38	13.64	13.22	13.46	5254847
2023-05-09	13.13	13.27	12.92	13.11	4055164
2023-05-10	13.37	13.37	12.89	12.94	4669379
2023-05-11	12.96	13.14	12.84	13.06	2253139
2023-05-12	13.11	13.11	12.89	12.98	1872842
2023-05-15	13.01	13.06	12.76	12.92	2496480
2023-05-16	12.79	12.88	12.62	12.67	4827908
2023-05-17	12.78	13.08	12.56	12.95	3970921
2023-05-18	12.97	13.40	12.92	13.39	5630864
2023-05-19	13.21	13.23	12.16	12.16	7933487
2023-05-22	12.22	12.36	11.71	11.78	8491171
2023-05-23	11.67	11.81	11.52	11.55	7036860
2023-05-24	12.40	12.46	11.74	12.07	11011214
2023-05-25	10.09	10.93	9.95	10.63	18992146
2023-05-26	10.75	10.88	10.36	10.75	9031781
2023-05-30	10.82	10.95	10.56	10.83	7935976
2023-05-31	10.67	10.75	10.13	10.17	6262849
2023-06-01	10.11	10.31	10.05	10.29	5619913
2023-06-02	10.52	11.09	10.48	11.05	7437622
2023-06-05	10.93	11.04	10.79	11.05	4443457
2023-06-06	11.03	11.71	11.02	11.59	5074490
2023-06-07	11.73	11.97	11.63	11.90	4587397
2023-06-08	11.84	11.92	11.53	11.78	3822718
2023-06-09	11.90	11.97	11.76	11.88	4354697
2023-06-12	11.86	11.86	11.62	11.73	3902093
2023-06-13	11.89	12.03	11.76	11.81	3624965
2023-06-14	11.86	11.96	11.60	11.72	3817322
2023-06-15	11.62	11.98	11.62	11.92	2978150
2023-06-16	12.00	12.00	11.60	11.74	5553838
2023-06-20	11.60	11.76	11.56	11.63	3453033
2023-06-21	11.62	11.91	11.48	11.65	2855656
2023-06-22	11.68	11.86	11.49	11.74	2550615
2023-06-23	11.60	11.71	11.46	11.47	8079511
2023-06-26	11.45	11.78	11.37	11.67	4735328
2023-06-27	11.65	12.02	11.61	11.87	2713070
2023-06-28	11.80	11.86	11.48	11.54	4530619
2023-06-29	11.66	11.95	11.62	11.86	4653200
2023-06-30	11.94	11.98	11.51	11.80	3496239
2023-07-03	11.87	12.37	11.87	12.20	3754034
2023-07-05	12.04	12.09	11.78	11.93	2924517
2023-07-06	11.78	11.94	11.69	11.90	2911839
2023-07-07	11.89	12.09	11.86	11.88	3186351
2023-07-10	11.86	12.27	11.82	11.97	4541725
2023-07-11	12.06	12.37	12.06	12.30	3620246
2023-07-12	12.55	12.67	12.19	12.19	6015320
2023-07-13	12.28	12.54	12.06	12.40	6443466
2023-07-14	12.45	12.48	12.04	12.40	4829443
2023-07-17	12.38	12.81	12.20	12.66	5745397
2023-07-18	12.77	12.97	12.65	12.85	2797824
2023-07-19	12.96	13.23	12.91	13.23	3053941
2023-07-20	13.26	13.35	13.12	13.20	2707280
2023-07-21	13.30	13.33	12.88	12.89	3760376
2023-07-24	12.92	13.39	12.91	13.33	3154769
2023-07-25	13.30	13.35	13.10	13.18	2304784
2023-07-26	13.28	13.71	13.19	13.66	4734446
2023-07-27	13.75	14.19	13.58	13.66	5749048
2023-07-28	13.82	14.24	13.72	13.97	3650768
2023-07-31	14.10	14.22	13.92	14.05	3229075
2023-08-01	14.67	14.71	14.16	14.65	5588815
2023-08-02	14.44	14.60	14.27	14.43	3801626
2023-08-03	15.34	15.39	14.32	14.86	9295579
2023-08-04	14.99	15.44	14.74	15.23	5972769
2023-08-07	15.19	15.29	14.85	15.23	3524877
2023-08-08	15.07	15.43	14.95	15.39	3764935
2023-08-09	15.34	15.62	15.26	15.41	2970774
2023-08-10	15.53	15.82	15.46	15.67	3224561
2023-08-11	15.60	15.87	15.54	15.72	2403024
2023-08-14	15.69	15.98	15.63	15.92	2827806
2023-08-15	15.78	16.10	15.76	15.96	3719075
2023-08-16	16.07	16.25	15.84	15.85	3208210
2023-08-17	15.96	16.06	15.53	15.59	3017252
2023-08-18	15.57	15.93	15.46	15.88	4445208
2023-08-21	15.88	16.12	15.80	15.96	2830844
2023-08-22	15.47	15.79	15.15	15.45	6242068
2023-08-23	15.92	15.93	15.34	15.83	5222967
2023-08-24	15.76	16.32	15.74	15.85	3823228
2023-08-25	15.91	16.09	15.54	15.81	3444472
2023-08-28	15.85	16.50	15.85	16.40	4697031
2023-08-29	16.37	16.82	16.35	16.57	4479252
2023-08-30	16.47	16.76	16.39	16.68	4798860
2023-08-31	16.66	17.02	16.60	16.96	3875889
2023-09-01	17.11	17.39	17.05	17.36	4920641
2023-09-05	17.25	17.40	16.96	17.16	5972305
2023-09-06	17.02	17.21	16.80	17.20	7637672
2023-09-07	17.43	17.53	16.51	16.77	9081401
2023-09-08	16.81	16.92	15.93	15.99	7629100
2023-09-11	16.11	16.14	15.68	15.86	6342718
2023-09-12	15.80	15.92	15.54	15.64	4931061
2023-09-13	15.70	15.71	14.78	14.90	5913297
2023-09-14	15.10	15.38	15.01	15.30	4799507
2023-09-15	15.26	15.51	15.18	15.41	12924083
2023-09-18	15.28	15.29	14.43	14.48	5918647
2023-09-19	14.50	14.64	14.39	14.48	5544868
2023-09-20	14.50	14.75	14.50	14.60	3690153
2023-09-21	14.44	14.92	14.40	14.78	3619042
2023-09-22	14.84	15.10	14.73	14.98	4938732
2023-09-25	14.78	15.37	14.75	15.27	6587075
2023-09-26	15.25	15.66	15.19	15.25	6631637
2023-09-27	15.39	15.69	15.25	15.68	4987285
2023-09-28	15.91	16.58	15.89	16.40	6595841
2023-09-29	16.50	16.76	16.39	16.61	5630362
2023-10-02	16.61	16.66	16.35	16.50	4962963
2023-10-03	16.45	16.82	16.12	16.40	5036214
2023-10-04	16.43	16.58	16.34	16.46	4177513
2023-10-05	16.45	16.47	16.04	16.20	3438049
2023-10-06	16.18	16.49	15.68	16.21	4056798
2023-10-09	15.83	16.90	15.79	16.69	4315932
2023-10-10	16.67	17.18	16.60	16.87	3384149
2023-10-11	16.91	17.46	16.91	17.23	4997697
2023-10-12	17.25	17.41	16.69	17.04	6294943
2023-10-13	17.11	17.18	16.75	16.82	3027423
2023-10-16	17.07	17.86	17.05	17.73	5696955
2023-10-17	17.45	18.41	17.45	18.20	5420980
2023-10-18	17.95	18.40	17.86	18.06	5064998
2023-10-19	18.04	18.06	17.57	17.73	4151107
2023-10-20	17.65	17.82	17.24	17.45	4095994
2023-10-23	17.41	17.46	16.92	17.12	3889534
2023-10-24	17.35	17.91	17.27	17.62	4608325
2023-10-25	17.62	18.38	17.62	18.07	4707708
2023-10-26	18.00	18.12	17.62	17.82	2964335
2023-10-27	17.76	18.10	17.29	17.39	3726480
2023-10-30	17.56	17.74	17.30	17.32	2873069
2023-10-31	17.26	17.64	17.26	17.47	3380816
2023-11-01	17.48	17.77	17.07	17.63	2614579
2023-11-02	17.61	18.48	17.61	18.31	5282132
2023-11-03	18.51	18.76	18.40	18.53	2964412
2023-11-06	18.59	18.59	18.31	18.39	2827782
2023-11-07	18.35	18.52	18.22	18.43	2832010
2023-11-08	18.36	18.73	18.28	18.64	4021834
2023-11-09	18.56	18.73	18.31	18.41	3072098
2023-11-10	18.46	18.66	18.14	18.58	3908983
2023-11-13	18.44	18.52	17.92	18.06	3564202
2023-11-14	18.60	18.95	18.53	18.64	4979891
2023-11-15	19.33	19.89	19.10	19.58	5770169
2023-11-16	19.48	19.59	18.87	19.17	4441467
2023-11-17	19.66	20.21	19.51	19.61	7993822
2023-11-20	19.39	19.81	19.33	19.75	11998436
2023-11-21	16.25	16.87	15.92	16.63	23518787
2023-11-22	16.71	17.18	16.36	16.79	10501329
2023-11-24	16.85	16.97	16.34	16.65	3831183
2023-11-27	16.58	17.32	16.57	17.23	7968476
2023-11-28	17.19	18.06	17.01	17.98	8006336
2023-11-29	18.28	19.18	18.27	19.10	8078713
2023-11-30	19.20	19.31	18.62	19.03	5797701
2023-12-01	19.00	19.60	18.86	19.51	4111028
2023-12-04	19.64	19.86	19.25	19.63	4772911
2023-12-05	19.47	19.50	19.06	19.36	3534541
2023-12-06	19.48	20.09	19.37	19.95	6668797
2023-12-07	19.81	20.26	19.73	20.16	3278080
2023-12-08	20.08	20.34	19.85	20.17	3801982
2023-12-11	20.41	20.77	20.27	20.76	3563567
2023-12-12	20.54	20.81	20.31	20.62	2382418
2023-12-13	20.60	20.83	20.11	20.79	4797413
2023-12-14	21.24	21.36	20.46	20.61	6123885
2023-12-15	20.59	20.68	19.93	20.03	12275403
2023-12-18	20.17	20.44	19.90	20.11	4714026
2023-12-19	20.25	21.00	20.20	20.89	3374344
2023-12-20	20.85	21.03	20.56	20.60	2876104
2023-12-21	20.93	21.00	20.69	21.00	2056101
2023-12-22	20.71	21.37	20.44	21.18	3642201
2023-12-26	21.24	21.49	21.14	21.19	2727336
2023-12-27	21.26	21.46	21.15	21.31	3179738
2023-12-28	21.13	21.46	21.10	21.33	2832648
2023-12-29	21.27	21.42	21.12	21.16	3592191
2024-01-02	21.05	21.62	20.75	21.19	7037296
2024-01-03	20.91	20.91	19.87	20.04	6394801
2024-01-04	20.42	20.76	20.02	20.43	4461855
2024-01-05	20.46	20.66	19.83	19.84	5531672
2024-01-08	21.02	21.66	20.75	21.06	9619453
2024-01-09	21.03	21.50	20.79	21.27	4693969
2024-01-10	21.40	21.66	21.25	21.48	3126106
2024-01-11	21.47	21.54	20.93	21.45	3352267
2024-01-12	21.61	21.68	20.73	20.89	3623672
2024-01-16	20.73	20.80	20.35	20.55	5263323
2024-01-17	20.30	20.71	20.02	20.61	5102242
2024-01-18	20.74	20.85	19.85	20.26	3492063
2024-01-19	20.31	20.37	19.72	20.22	3787517
2024-01-22	20.28	20.44	20.05	20.33	5159930
2024-01-23	20.60	20.66	20.01	20.08	3595140
2024-01-24	20.22	20.36	20.01	20.08	2697545
2024-01-25	20.25	20.47	20.17	20.27	4290183
2024-01-26	20.36	20.71	20.16	20.67	2882705
2024-01-29	20.59	20.69	20.32	20.50	2025079
2024-01-30	20.33	20.36	20.01	20.21	3507204
2024-01-31	20.17	20.43	19.78	19.82	2911437
2024-02-01	19.99	20.32	19.73	20.26	2927659
2024-02-02	20.51	20.91	20.41	20.77	4117533
2024-02-05	20.41	20.60	20.07	20.53	3124789
2024-02-06	20.42	20.97	20.19	20.89	3877356
2024-02-07	20.84	20.97	20.56	20.89	2592951
2024-02-08	20.99	21.64	20.96	21.62	2559022
2024-02-09	21.51	22.50	21.51	22.48	5465265
2024-02-12	22.55	23.03	22.43	22.49	4241348
2024-02-13	21.72	22.27	21.52	22.04	3826279
2024-02-14	22.32	22.41	21.63	22.24	3192282
2024-02-15	22.37	22.57	22.10	22.46	3241500
2024-02-16	22.22	22.49	21.88	22.23	2891914
2024-02-20	22.01	22.21	21.81	21.90	3801363
2024-02-21	21.88	22.49	21.71	22.45	3191667
2024-02-22	22.66	23.17	22.66	22.97	3555604
2024-02-23	22.86	23.46	22.75	23.32	2426244
2024-02-26	23.84	23.89	23.25	23.80	4905879
2024-02-27	24.08	24.47	23.91	23.92	5002982
2024-02-28	23.57	23.69	23.16	23.53	4460216
2024-02-29	23.78	23.90	23.41	23.75	4716889
2024-03-01	23.61	24.21	23.45	24.14	3566417
2024-03-04	24.13	24.45	24.02	24.12	3569272
2024-03-05	24.09	24.40	23.68	24.22	4658614
2024-03-06	24.44	24.44	23.39	23.45	11123398
2024-03-07	26.12	26.44	22.93	23.00	17409577
2024-03-08	23.40	23.50	21.96	22.29	7141237
2024-03-11	22.07	22.69	21.86	22.52	5848268
2024-03-12	22.45	22.50	21.86	22.36	4779745
2024-03-13	22.36	23.31	22.35	23.21	4948995
2024-03-14	23.29	23.38	22.74	23.08	3688609
2024-03-15	23.01	23.37	22.67	23.16	7576427
2024-03-18	23.10	23.67	22.83	23.53	4103838
2024-03-19	23.28	23.72	23.19	23.66	3577361
2024-03-20	23.48	24.94	23.48	24.84	5933328
2024-03-21	25.00	25.89	25.00	25.88	7010665
2024-03-22	25.69	25.97	25.28	25.43	3811388
2024-03-25	25.50	25.56	24.33	24.48	5683220
2024-03-26	24.52	25.03	24.46	24.75	4220950
2024-03-27	24.94	25.36	24.65	25.14	3286139
2024-03-28	25.32	25.95	25.21	25.79	4365946
2024-04-01	25.86	26.25	25.82	26.20	5068928
2024-04-02	25.75	25.79	25.08	25.66	4744387
2024-04-03	25.76	25.95	24.98	25.10	4180805
2024-04-04	25.29	25.34	24.11	24.37	5316393
2024-04-05	24.46	24.64	24.34	24.50	3059024
2024-04-08	24.65	24.83	24.38	24.42	4313951
2024-04-09	25.25	25.50	24.04	24.40	6716929
2024-04-10	23.95	24.13	23.41	23.39	5675083
2024-04-11	23.34	23.68	23.16	23.60	4460838
2024-04-12	23.22	23.58	23.04	23.07	4445024
2024-04-15	23.38	23.42	22.47	22.65	3243189
2024-04-16	22.53	22.60	21.91	22.30	5779612
2024-04-17	22.56	22.62	22.06	22.37	4148670
2024-04-18	22.49	22.96	22.26	22.34	4194656
2024-04-19	22.27	22.74	22.01	22.38	3031493
2024-04-22	22.55	22.79	22.02	22.52	3541578
2024-04-23	22.70	23.24	22.70	23.14	3107783
2024-04-24	23.15	23.19	22.62	22.63	3469721
2024-04-25	22.37	23.06	22.14	22.94	2535353
2024-04-26	23.09	24.51	23.00	24.39	4093585
2024-04-29	24.81	25.15	24.55	24.83	4243699
2024-04-30	24.75	24.95	24.25	24.26	3404609
2024-05-01	24.10	24.42	23.63	23.70	3011213
2024-05-02	24.10	24.63	23.79	24.47	2982529
2024-05-03	24.71	24.88	24.24	24.30	2920240
2024-05-06	24.53	24.79	24.43	24.63	2843615
2024-05-07	24.61	24.97	24.23	24.26	2482977
2024-05-08	23.96	24.14	23.76	23.88	3455485
2024-05-09	23.84	24.68	23.77	24.53	3064087
2024-05-10	24.68	25.14	24.31	24.46	2965645
2024-05-13	24.68	25.15	24.18	24.24	3353270
2024-05-14	24.54	24.98	24.49	24.66	3159234
2024-05-15	24.66	24.95	24.06	24.18	3759597
2024-05-16	24.09	24.16	23.29	23.62	4018129
2024-05-17	23.78	23.89	23.36	23.53	3062811
2024-05-20	23.50	23.80	23.36	23.70	2930429
2024-05-21	23.93	23.98	23.49	23.61	2879818
2024-05-22	23.61	23.61	22.51	22.62	4328799
2024-05-23	22.57	23.18	22.48	22.93	4069500
2024-05-24	23.16	23.26	22.94	23.16	3890292
2024-05-28	23.37	24.02	23.27	23.91	6628263
2024-05-29	23.66	24.26	23.29	24.05	6400491
2024-05-30	21.59	23.40	21.20	22.23	11953175
2024-05-31	22.20	22.35	21.64	21.97	8395842
2024-06-03	22.16	22.85	21.97	22.21	6825531
2024-06-04	22.01	22.09	21.60	21.60	4767203
2024-06-05	21.75	22.10	21.45	21.69	5213262
2024-06-06	21.55	21.91	21.21	21.54	4418517
2024-06-07	21.46	21.65	21.25	21.39	3225310
2024-06-10	21.15	21.21	20.67	20.75	6179465
2024-06-11	20.79	21.20	20.68	20.80	5269424
2024-06-12	21.26	21.70	20.90	20.92	5357418
2024-06-13	20.88	21.11	20.74	20.89	3693323
2024-06-14	20.63	20.88	20.42	20.55	4570368
2024-06-17	20.49	20.98	20.27	20.87	5216276
2024-06-18	20.78	21.07	20.69	20.70	4082304
2024-06-20	20.68	20.71	19.44	19.82	8673903
2024-06-21	19.81	20.38	19.71	20.27	22438451
2024-06-24	20.46	20.71	20.19	20.67	4548256
2024-06-25	20.67	21.10	20.51	20.70	5421648
2024-06-26	20.60	20.69	20.35	20.60	3523282
2024-06-27	20.27	20.43	19.85	20.10	4552241
2024-06-28	19.97	20.21	19.65	19.96	8944108
2024-07-01	20.19	20.25	19.39	19.40	3691130
2024-07-02	19.43	19.65	19.26	19.36	4096202
2024-07-03	19.39	19.65	19.22	19.30	2211845
2024-07-05	19.35	19.50	19.09	19.21	3600634
2024-07-08	19.39	19.90	19.38	19.82	5592143
2024-07-09	19.77	20.46	19.76	20.17	6249772
2024-07-10	20.32	20.33	19.99	20.17	3408222
2024-07-11	20.71	21.23	20.50	21.09	5911305
2024-07-12	21.24	21.38	21.01	21.17	3125402
2024-07-15	20.93	21.20	20.37	20.40	3791089
2024-07-16	20.64	21.43	20.49	21.38	4083129
2024-07-17	21.11	21.46	20.43	20.50	4124809
2024-07-18	20.41	20.70	19.85	19.93	4061713
2024-07-19	19.95	19.98	19.40	19.83	3431823
2024-07-22	20.16	20.80	20.06	20.80	5875217
2024-07-23	20.72	21.77	20.57	21.55	5458850
2024-07-24	21.50	21.54	20.78	20.85	4607511
2024-07-25	20.83	21.69	20.40	21.21	4051211
2024-07-26	21.48	21.79	21.21	21.74	3193655
2024-07-29	21.80	22.47	21.73	22.31	6208562
2024-07-30	22.33	22.45	21.69	22.23	4157719
2024-07-31	22.48	22.54	21.82	22.05	4170452
2024-08-01	22.07	22.23	20.40	20.97	4889590
2024-08-02	20.03	20.33	19.29	20.08	6430204
2024-08-05	18.79	20.02	18.67	19.78	3761124
2024-08-06	19.87	20.52	19.57	20.36	3438511
2024-08-07	20.91	20.98	19.98	20.07	4764836
2024-08-08	20.51	20.96	20.29	20.84	4525766
2024-08-09	20.88	21.26	20.84	21.20	2784372
2024-08-12	21.07	21.25	20.89	20.97	3657773
2024-08-13	21.31	21.48	21.09	21.45	2815924
2024-08-14	21.52	21.54	20.60	20.63	3158639
2024-08-15	21.25	21.64	20.96	21.19	4795293
2024-08-16	21.05	21.82	21.05	21.62	3481930
2024-08-19	21.59	21.79	21.27	21.35	3082307
2024-08-20	21.49	21.91	21.21	21.43	3055066
2024-08-21	21.51	21.79	21.45	21.78	2487998
2024-08-22	21.17	21.44	21.04	21.33	3319194
2024-08-23	21.50	22.31	21.45	22.17	3548169
2024-08-26	22.00	22.83	22.00	22.48	5120195
2024-08-27	22.23	22.77	22.23	22.70	5046147
2024-08-28	22.21	22.52	21.62	21.70	9793916
2024-08-29	19.70	21.49	19.38	20.78	11278941
2024-08-30	20.72	20.85	20.07	20.58	6678052
2024-09-03	20.29	20.31	19.42	19.59	6269352
2024-09-04	19.36	20.20	19.35	20.17	6003932
2024-09-05	20.22	20.22	19.17	19.25	3411025
2024-09-06	19.14	19.26	18.88	18.88	4381739
2024-09-09	18.84	19.29	18.62	19.00	4695183
2024-09-10	18.96	19.16	18.78	19.04	4349458
2024-09-11	18.99	19.20	18.76	19.11	2596138
2024-09-12	19.13	19.49	19.03	19.33	2905415
2024-09-13	19.59	19.93	19.56	19.78	3144897
2024-09-16	19.70	20.26	19.30	19.34	5903640
2024-09-17	19.41	19.80	19.36	19.39	2775282
2024-09-18	19.39	20.35	19.35	19.89	3498528
2024-09-19	20.34	20.46	19.87	20.05	3974419
2024-09-20	20.09	20.44	19.86	20.36	8031184
2024-09-23	20.37	20.37	19.86	20.26	2902308
2024-09-24	20.28	20.55	20.22	20.49	3025165
2024-09-25	20.45	20.84	20.16	20.69	5388734
2024-09-26	21.19	21.34	20.87	21.08	4846936
2024-09-27	21.32	22.17	21.22	21.96	5881205
2024-09-30	21.99	22.63	21.97	22.39	6585259
2024-10-01	22.22	22.38	21.49	21.90	4343432
2024-10-02	21.66	22.11	21.66	22.11	2972211
2024-10-03	21.92	22.02	21.46	21.65	4693749
2024-10-04	22.00	22.37	21.65	22.16	2615175
2024-10-07	22.10	22.10	20.65	20.95	5561514
2024-10-08	21.09	21.53	20.90	21.05	3921615
2024-10-09	21.10	21.21	20.20	20.59	3789805
2024-10-10	20.34	20.56	20.13	20.23	3740854
2024-10-11	20.29	20.67	20.10	20.55	2581712
2024-10-14	20.51	20.76	20.18	20.71	3503886
2024-10-15	20.78	21.73	20.78	21.06	2924256
2024-10-16	21.24	21.74	21.21	21.45	2605296
2024-10-17	21.37	21.65	21.30	21.50	1836418
2024-10-18	21.53	21.54	21.19	21.21	2258082
2024-10-21	21.00	21.10	20.41	20.60	3563710
2024-10-22	20.47	20.47	19.73	19.74	3114029
2024-10-23	19.69	19.84	19.49	19.58	2753621
2024-10-24	19.72	20.02	19.49	19.69	2580558
2024-10-25	19.98	20.23	19.57	19.86	6260491
2024-10-28	20.07	20.48	19.98	20.33	5353521
2024-10-29	19.96	20.47	19.92	20.05	3291821
2024-10-30	20.07	20.50	19.88	19.89	2903746
2024-10-31	19.95	20.21	19.59	19.59	3101809
2024-11-01	19.66	19.77	19.37	19.46	2832522
2024-11-04	19.35	19.70	19.09	19.14	4416838
2024-11-05	18.99	19.25	18.81	19.08	4703139
2024-11-06	19.66	19.87	18.77	19.06	5817429
2024-11-07	19.21	19.53	19.05	19.09	3233367
2024-11-08	18.94	19.04	18.45	18.73	4118172
2024-11-11	18.84	18.84	17.96	18.21	6352619
2024-11-12	18.16	18.25	17.83	17.94	3946242
2024-11-13	18.28	18.73	18.08	18.32	3773048
2024-11-14	18.40	18.52	18.11	18.20	2407552
2024-11-15	18.21	18.74	18.07	18.44	5194398
2024-11-18	18.49	18.69	17.77	17.85	3926880
2024-11-19	17.63	17.71	17.14	17.43	4465879
2024-11-20	17.39	17.48	17.11	17.27	4432197
2024-11-21	17.32	17.40	16.88	17.22	6530815
2024-11-22	17.71	18.22	17.58	17.61	4583453
2024-11-25	17.97	19.11	17.97	18.68	8228937
2024-11-26	18.40	18.71	17.85	17.89	3851080
2024-11-27	18.09	18.62	18.09	18.58	4235263
2024-11-29	18.84	19.33	18.52	19.24	3706081
2024-12-02	19.27	20.49	19.21	19.93	8563728
2024-12-03	19.91	20.14	19.44	19.93	4932411
2024-12-04	19.89	20.55	19.77	20.54	9587395
2024-12-05	17.30	18.10	16.94	17.61	21871285
2024-12-06	18.05	18.42	17.67	17.99	8900592
2024-12-09	18.03	18.39	17.67	17.70	7226629
2024-12-10	17.68	18.09	17.31	17.70	7555781
2024-12-11	17.79	17.99	17.48	17.65	5128975
2024-12-12	17.65	17.94	17.31	17.35	5072906
2024-12-13	17.34	17.35	17.07	17.20	6246393
2024-12-16	17.16	17.69	17.01	17.09	6638250
2024-12-17	17.05	17.20	16.70	17.20	6609989
2024-12-18	17.32	17.32	16.34	16.40	4767036
2024-12-19	16.44	16.52	16.20	16.36	3368159
2024-12-20	16.25	16.95	16.21	16.69	9974867
2024-12-23	16.60	16.87	16.56	16.77	3195534
2024-12-24	16.77	16.80	16.42	16.51	1778516
2024-12-26	16.48	16.78	16.32	16.55	3777334
2024-12-27	16.44	16.83	16.43	16.46	3551213
2024-12-30	16.25	16.52	16.06	16.40	3189019
2024-12-31	16.51	16.76	16.36	16.67	4338501
2025-01-02	16.85	17.27	16.76	17.13	3812035
2025-01-03	17.16	17.22	16.92	17.18	3319810
2025-01-06	17.29	17.43	17.09	17.22	3426612
2025-01-07	17.20	17.40	16.60	16.72	4799259
2025-01-08	16.34	16.58	16.12	16.40	4618591
2025-01-10	16.31	16.52	15.85	16.23	5985192
2025-01-13	17.05	17.05	15.36	15.49	7493348
2025-01-14	15.56	15.97	15.49	15.92	3913324
2025-01-15	16.31	16.45	16.09	16.11	4305947
2025-01-16	16.02	16.10	15.56	15.58	5559869
2025-01-17	15.80	16.18	15.63	16.03	4772099
2025-01-21	16.65	17.33	16.60	17.24	7664562
2025-01-22	17.02	17.52	16.97	17.18	3704918
2025-01-23	17.01	17.35	17.01	17.34	2712761
2025-01-24	17.33	17.63	17.26	17.29	3430951
2025-01-27	17.19	17.35	16.67	16.78	3993276
2025-01-28	16.83	17.07	16.62	16.64	4259085
2025-01-29	16.64	16.75	16.34	16.40	3204765
2025-01-30	16.59	16.69	16.31	16.55	2254777
2025-01-31	16.54	16.68	16.00	16.14	3242197
2025-02-03	15.67	15.90	15.37	15.50	4038775
2025-02-04	15.58	15.92	15.50	15.78	2606830
2025-02-05	15.50	15.84	15.45	15.82	2844506
2025-02-06	16.00	16.23	15.85	16.05	3638829
2025-02-07	16.01	16.04	15.50	15.60	3771440
2025-02-10	15.72	15.77	14.90	14.95	6011143
2025-02-11	14.80	14.95	14.47	14.48	4525690
2025-02-12	14.29	14.35	14.11	14.20	4119322
2025-02-13	14.34	14.48	14.17	14.32	3018322
2025-02-14	14.39	14.44	14.08	14.36	2931939
2025-02-18	14.40	14.85	14.32	14.72	6105095
2025-02-19	14.55	14.62	14.34	14.44	3464894
2025-02-20	14.33	14.44	14.20	14.39	3249469
2025-02-21	14.63	14.63	13.64	13.77	3879161
2025-02-24	13.81	13.99	13.81	13.90	4074796
2025-02-25	13.97	14.07	13.31	13.36	4828213
2025-02-26	13.56	13.65	13.16	13.44	5372565
2025-02-27	13.45	13.49	13.04	13.09	3979657
2025-02-28	13.15	13.36	12.79	13.09	5610743
2025-03-03	13.30	13.31	12.22	12.29	5935624
2025-03-04	12.09	12.16	11.81	11.99	7464849
2025-03-05	11.93	12.13	11.65	12.12	5274142
2025-03-06	11.89	12.43	11.88	12.31	6313666
2025-03-07	12.27	12.90	12.17	12.83	6642005
2025-03-10	12.57	12.68	12.10	12.10	6070256
2025-03-11	12.10	12.14	11.36	11.49	6804921
2025-03-12	11.81	11.88	11.33	11.45	9682841
2025-03-13	10.99	11.79	10.92	10.98	15707489
2025-03-14	11.19	11.24	10.74	11.06	8813794
2025-03-17	11.80	12.18	11.46	12.03	14031897
2025-03-18	11.90	12.23	11.83	12.11	7219893
2025-03-19	12.09	12.12	11.78	11.91	4659857
2025-03-20	11.84	12.35	11.76	11.84	6144689
2025-03-21	11.60	12.32	11.52	12.12	10717376
2025-03-24	12.42	12.77	12.42	12.72	8186127
2025-03-25	12.80	13.06	12.23	12.24	8641344
2025-03-26	12.25	12.33	11.83	11.98	5642193
2025-03-27	11.92	12.19	11.83	11.91	5056376
2025-03-28	11.76	11.89	11.28	11.42	5449995
2025-03-31	11.22	11.75	11.22	11.62	6171565
2025-04-01	11.67	12.23	11.63	12.21	8059746
2025-04-02	12.04	12.77	12.04	12.65	9424201
2025-04-03	11.26	11.61	10.19	10.44	17256356
2025-04-04	10.01	11.38	9.80	10.94	15444818
2025-04-07	10.34	11.00	9.86	10.35	12666196
2025-04-08	10.60	10.70	9.45	9.65	9618386
2025-04-09	9.60	11.73	9.57	11.27	14980302
2025-04-10	10.95	10.99	10.32	10.56	9135219
2025-04-11	10.56	10.71	10.11	10.64	6463593
2025-04-14	10.96	11.03	10.39	10.65	5828483
2025-04-15	10.60	10.81	10.25	10.35	6057943
2025-04-16	10.30	10.56	10.06	10.28	6218717
2025-04-17	10.26	10.85	10.26	10.74	7762249
2025-04-21	10.59	10.76	10.29	10.73	7233881
2025-04-22	10.85	11.18	10.79	11.03	5744461
2025-04-23	11.52	11.72	10.84	10.97	7013722
2025-04-24	10.94	11.29	10.87	11.23	4120549
2025-04-25	11.10	11.23	10.97	11.20	3750643
2025-04-28	11.27	11.30	10.84	11.04	6909423
2025-04-29	10.96	11.07	10.59	10.77	6363183
2025-04-30	10.53	10.57	10.25	10.53	5719472
2025-05-01	10.66	10.99	10.54	10.69	5986925
2025-05-02	10.83	11.23	10.83	11.10	4357661
2025-05-05	11.02	11.37	11.00	11.11	4744732
2025-05-06	10.89	11.19	10.86	11.03	5015621
2025-05-07	11.12	11.29	11.02	11.17	3258527
2025-05-08	11.38	11.57	11.29	11.35	4234436
2025-05-09	11.34	11.43	11.09	11.14	3267284
2025-05-12	12.10	13.18	11.90	12.07	10777136
2025-05-13	12.18	12.78	12.16	12.72	9459777
2025-05-14	11.60	12.25	11.60	11.90	25153733
2025-05-15	11.95	12.02	11.64	11.98	9759542
2025-05-16	12.09	12.51	12.05	12.36	7089979
2025-05-19	11.93	12.11	11.80	11.88	5803576
2025-05-20	11.89	11.90	11.32	11.47	9151506
2025-05-21	11.14	11.23	10.63	10.64	8970407
2025-05-22	10.83	11.04	10.75	10.85	9748150
2025-05-23	10.50	10.74	10.47	10.70	6030775
2025-05-27	10.92	11.31	10.83	11.10	9369798
2025-05-28	11.37	11.41	11.05	11.09	8862274
2025-05-29	11.35	11.57	11.05	11.18	13667672
2025-05-30	10.14	11.30	10.00	10.96	19085751
2025-06-02	10.81	10.94	10.38	10.42	11739607
2025-06-03	10.45	10.57	10.23	10.40	8126100
2025-06-04	10.40	10.40	10.17	10.26	5979420
2025-06-05	10.30	10.38	10.01	10.14	7701728
2025-06-06	10.24	10.26	10.10	10.16	6655794
2025-06-09	10.24	10.69	10.23	10.36	9057324
2025-06-10	10.44	10.55	10.29	10.39	6885877
2025-06-11	10.57	10.57	10.05	10.11	7091682
2025-06-12	10.06	10.10	9.90	10.07	6794281
2025-06-13	9.86	9.96	9.27	9.31	9826221
2025-06-16	9.52	9.79	9.42	9.70	8703024
2025-06-17	9.55	9.92	9.54	9.80	7338778
2025-06-18	9.74	9.78	9.56	9.58	5494344
2025-06-20	9.74	9.78	9.59	9.75	13067485
2025-06-23	9.63	9.79	9.46	9.70	7171839
2025-06-24	9.80	9.98	9.71	9.78	5817340
2025-06-25	9.75	9.87	9.59	9.69	5305591
2025-06-26	9.74	9.80	9.49	9.62	6413413
2025-06-27	9.76	9.99	9.68	9.88	10058451
2025-06-30	9.87	9.88	9.57	9.62	6461891
2025-07-01	9.60	10.58	9.56	10.19	8599944
2025-07-02	10.26	10.40	9.95	10.31	8041523
2025-07-03	10.30	10.39	10.17	10.28	3193512
2025-07-07	10.19	10.36	9.88	9.91	6387346
2025-07-08	9.95	10.17	9.66	10.03	6624778
2025-07-09	10.10	10.14	9.88	10.03	4584050
2025-07-10	10.08	10.38	9.98	10.00	7309564
2025-07-11	9.91	9.98	9.58	9.90	7648236
2025-07-14	9.95	10.20	9.87	10.15	7655318
2025-07-15	10.29	10.52	9.99	10.05	10187562
2025-07-16	10.15	10.30	9.67	9.83	6056047
2025-07-17	9.75	10.07	9.65	10.06	7045370
2025-07-18	10.12	10.15	9.87	9.94	3904545
2025-07-21	10.08	10.20	9.86	9.92	5184373
2025-07-22	10.08	10.33	10.03	10.19	9211787
2025-07-23	10.56	10.91	10.38	10.82	17514018
2025-07-24	12.00	12.14	11.16	11.28	44649561
2025-07-25	11.53	11.98	11.42	11.74	19861345
2025-07-28	11.86	12.12	11.52	12.03	19486027
2025-07-29	11.80	12.20	11.47	11.53	13816527
2025-07-30	11.54	11.58	11.11	11.27	16396074
2025-07-31	11.30	11.51	10.80	10.80	15111860
2025-08-01	10.64	10.77	10.29	10.74	13367911
2025-08-04	11.41	13.39	11.17	13.28	63214807
2025-08-05	12.90	13.00	11.90	12.02	31784744
2025-08-06	12.03	12.96	12.01	12.82	16552394
2025-08-07	12.65	12.88	12.35	12.60	13824782
2025-08-08	12.64	12.73	12.05	12.44	11735851
2025-08-11	12.50	12.83	12.25	12.58	11707360
2025-08-12	12.55	12.64	12.18	12.54	14103076
2025-08-13	12.70	13.55	12.51	13.52	17968703
2025-08-14	12.95	13.02	12.48	12.64	16452161
2025-08-15	12.64	13.12	12.57	12.99	11654243
2025-08-18	12.96	13.22	12.79	12.86	10612018
2025-08-19	12.97	13.28	12.36	12.63	10315661
2025-08-20	12.51	12.61	12.17	12.31	9114104
2025-08-21	12.14	12.30	12.05	12.26	6525555
2025-08-22	12.23	12.93	12.21	12.85	7217297
2025-08-25	12.30	12.74	12.23	12.50	10181759
2025-08-26	12.39	12.49	12.11	12.18	8748637
2025-08-27	12.60	13.42	12.50	13.22	20491378
2025-08-28	13.29	13.64	12.92	13.17	10191651
2025-08-29	13.30	13.35	12.84	12.94	6284840
2025-09-02	12.87	13.56	12.60	13.51	12913389
2025-09-03	13.54	13.91	13.35	13.62	25568898
2025-09-04	17.75	18.85	17.21	18.79	105608391
2025-09-05	18.87	19.02	17.90	18.81	36278428
2025-09-08	18.71	18.72	17.72	18.32	18907092
2025-09-09	18.23	18.23	17.52	18.00	12372424
2025-09-10	17.76	19.29	17.62	19.25	17510169
2025-09-11	19.22	19.69	18.95	19.61	9708543
2025-09-12	19.44	19.56	18.33	18.34	9939924
2025-09-15	18.23	19.92	17.97	19.63	14625081
2025-09-16	19.64	20.14	19.29	19.87	10204264
2025-09-17	20.10	20.43	19.62	19.88	11863030
2025-09-18	19.89	20.20	19.38	19.72	10429177
2025-09-19	19.94	20.03	18.68	18.87	11350361
2025-09-22	18.90	19.00	17.95	17.95	12084315
2025-09-23	18.16	18.53	17.82	17.97	8336037
2025-09-24	17.84	18.18	17.65	17.90	6226702
2025-09-25	17.59	17.80	17.40	17.80	6735314
2025-09-26	17.81	18.34	17.77	17.95	6866866

Explore More About AEO

Coins representing dividend payouts and trends

AEO Dividend History

Discover American Eagle Outfitters'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

AEO Stock Split History

Discover American Eagle Outfitters'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

AEO Historical Prices

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

Web Analytics