BIP Historical Prices

Summary

Key Stock Metrics

24.84

(April 16, 2024)

52-Week Low

36.50

(October 18, 2024)

52-Week High

46.01

(April 5, 2022)

All-Time High

33.38

(January 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-01-31	8.39	8.59	8.19	8.37	5051475
2008-02-01	8.63	8.63	7.91	8.19	1611474
2008-02-04	8.29	8.29	7.99	8.07	1556383
2008-02-05	8.03	8.07	7.89	7.92	1022105
2008-02-06	7.97	7.99	7.67	7.71	893367
2008-02-07	7.71	7.79	7.59	7.69	1731903
2008-02-08	7.68	7.81	7.63	7.77	1012725
2008-02-11	7.70	7.74	7.67	7.71	757206
2008-02-12	7.65	7.77	7.61	7.63	1363851
2008-02-13	7.65	7.65	7.51	7.57	581652
2008-02-14	7.59	8.14	7.55	7.62	1149075
2008-02-15	7.69	7.80	7.59	7.68	340395
2008-02-19	7.69	7.75	7.59	7.62	296750
2008-02-20	7.63	7.65	7.49	7.55	653625
2008-02-21	7.47	7.59	7.39	7.53	238590
2008-02-22	7.50	7.67	7.39	7.64	532350
2008-02-25	7.68	7.83	7.59	7.69	243900
2008-02-26	7.71	7.72	7.51	7.69	561375
2008-02-27	7.65	7.69	7.61	7.61	540369
2008-02-28	7.65	7.67	7.47	7.55	574535
2008-02-29	7.50	7.62	7.46	7.51	406147
2008-03-03	7.49	7.53	7.42	7.49	362625
2008-03-04	7.49	7.53	7.35	7.42	232425
2008-03-05	7.43	7.43	7.01	7.27	605659
2008-03-06	7.33	7.71	7.29	7.51	328313
2008-03-07	7.43	7.57	7.11	7.28	385238
2008-03-10	7.23	7.27	7.03	7.03	245925
2008-03-11	7.03	7.19	6.93	7.00	255611
2008-03-12	7.05	7.09	6.80	6.87	437465
2008-03-13	6.90	6.90	6.63	6.71	764100
2008-03-14	6.71	6.71	6.33	6.45	358875
2008-03-17	6.39	6.43	6.13	6.15	174289
2008-03-18	6.13	6.31	6.07	6.15	271212
2008-03-19	6.29	6.29	6.06	6.06	189119
2008-03-20	6.05	6.20	5.83	6.20	278554
2008-03-24	6.67	7.22	6.50	6.99	649091
2008-03-25	6.95	7.39	6.95	7.31	297074
2008-03-26	7.39	7.59	7.39	7.47	326913
2008-03-27	7.57	7.57	7.06	7.07	209686
2008-03-28	7.06	7.31	7.03	7.06	295893
2008-03-31	7.19	7.20	6.71	6.77	207789
2008-04-01	6.77	7.19	6.77	7.15	363600
2008-04-02	7.19	7.30	7.19	7.19	146400
2008-04-03	7.19	7.29	7.19	7.29	91732
2008-04-04	7.29	7.29	7.23	7.25	90119
2008-04-07	7.39	7.46	7.27	7.42	155781
2008-04-08	7.43	7.45	7.19	7.29	100575
2008-04-09	7.49	7.49	7.11	7.18	128362
2008-04-10	7.13	7.27	7.09	7.25	88274
2008-04-11	7.27	7.50	7.17	7.21	85506
2008-04-14	7.29	7.29	6.99	7.09	111339
2008-04-15	7.05	7.19	6.99	7.07	64752
2008-04-16	7.26	7.29	7.17	7.21	73737
2008-04-17	7.19	7.25	7.11	7.17	56319
2008-04-18	7.25	7.29	7.19	7.28	75141
2008-04-21	7.29	7.39	7.18	7.29	270465
2008-04-22	7.30	7.39	7.15	7.18	223850
2008-04-23	7.23	7.27	7.07	7.16	71037
2008-04-24	7.22	7.23	7.03	7.04	81060
2008-04-25	7.09	7.43	7.07	7.40	175887
2008-04-28	7.59	7.83	7.54	7.73	474257
2008-04-29	7.91	7.91	7.77	7.87	275015
2008-04-30	7.83	8.03	7.83	7.94	219156
2008-05-01	8.00	8.29	8.00	8.11	320757
2008-05-02	8.31	8.31	8.03	8.08	196067
2008-05-05	8.03	8.27	7.95	8.02	334215
2008-05-06	7.99	8.19	7.99	8.03	328855
2008-05-07	8.00	8.11	8.00	8.01	597741
2008-05-08	8.00	8.29	7.99	8.22	241755
2008-05-09	8.19	8.39	8.11	8.19	208314
2008-05-12	8.25	8.28	8.12	8.12	157884
2008-05-13	8.13	8.28	8.12	8.14	383688
2008-05-14	8.14	8.20	7.99	7.99	443290
2008-05-15	8.04	8.19	8.01	8.03	154190
2008-05-16	8.03	8.14	7.99	8.01	223371
2008-05-19	8.09	8.35	7.99	8.03	252157
2008-05-20	8.22	8.25	8.00	8.10	176361
2008-05-21	8.17	8.18	8.07	8.17	103554
2008-05-22	8.15	8.19	8.07	8.17	103441
2008-05-23	8.18	8.19	8.05	8.07	175374
2008-05-27	8.24	8.27	7.81	7.86	315616
2008-05-28	7.85	7.86	7.32	7.56	521514
2008-05-29	7.51	7.58	7.39	7.50	154662
2008-05-30	7.53	7.63	7.47	7.53	420990
2008-06-02	7.59	7.63	7.43	7.52	106105
2008-06-03	7.49	7.83	7.49	7.71	110360
2008-06-04	7.75	7.87	7.71	7.85	57519
2008-06-05	7.88	7.89	7.62	7.65	126706
2008-06-06	7.50	7.74	7.50	7.65	52238
2008-06-09	7.67	7.70	7.41	7.59	113179
2008-06-10	7.61	7.67	7.59	7.64	75008
2008-06-11	7.66	7.70	7.59	7.67	55424
2008-06-12	7.62	7.67	7.60	7.61	77431
2008-06-13	7.70	7.70	7.58	7.64	58493
2008-06-16	7.69	7.70	7.53	7.62	225438
2008-06-17	7.63	7.70	7.55	7.63	110274
2008-06-18	7.65	7.70	7.59	7.67	156318
2008-06-19	7.99	7.99	7.63	7.71	34942
2008-06-20	7.71	7.75	7.55	7.63	190505
2008-06-23	7.64	7.75	7.62	7.66	83344
2008-06-24	7.69	7.73	7.62	7.65	71273
2008-06-25	7.63	8.05	7.63	8.01	194424
2008-06-26	7.99	7.99	7.76	7.83	104838
2008-06-27	7.77	7.77	7.56	7.70	174604
2008-06-30	7.69	7.84	7.63	7.83	82280
2008-07-01	7.80	7.82	7.71	7.79	56182
2008-07-02	7.84	7.91	7.75	7.79	220304
2008-07-03	7.76	7.76	7.56	7.67	115443
2008-07-07	7.67	7.87	7.67	7.76	119616
2008-07-08	7.73	7.79	7.46	7.59	150241
2008-07-09	7.59	7.68	7.51	7.54	72839
2008-07-10	7.58	7.62	7.49	7.62	27702
2008-07-11	7.63	7.63	7.49	7.55	39372
2008-07-14	7.59	7.77	7.57	7.68	59478
2008-07-15	7.60	7.68	7.48	7.51	59310
2008-07-16	7.49	7.58	7.39	7.57	72648
2008-07-17	7.61	7.67	7.43	7.50	47007
2008-07-18	7.54	7.62	7.43	7.51	42601
2008-07-21	7.63	7.69	7.50	7.61	59710
2008-07-22	7.57	7.58	7.43	7.54	75532
2008-07-23	7.57	7.77	7.47	7.69	104175
2008-07-24	7.73	7.75	7.57	7.71	64779
2008-07-25	7.67	7.75	7.48	7.50	77026
2008-07-28	7.51	7.53	7.32	7.42	54963
2008-07-29	7.44	7.48	7.35	7.41	99283
2008-07-30	7.39	7.58	7.39	7.58	18697
2008-07-31	7.51	7.59	7.43	7.51	54405
2008-08-01	7.53	7.58	7.39	7.45	41593
2008-08-04	7.59	7.63	7.43	7.48	36562
2008-08-05	7.52	7.52	7.19	7.25	208876
2008-08-06	7.20	7.23	7.09	7.09	160069
2008-08-07	7.04	7.11	6.97	7.05	175223
2008-08-08	7.03	7.11	7.03	7.11	95699
2008-08-11	7.03	7.39	6.94	7.27	77595
2008-08-12	7.25	7.33	7.19	7.24	20970
2008-08-13	7.19	7.23	7.03	7.15	73595
2008-08-14	7.19	7.42	7.16	7.39	50170
2008-08-15	7.43	7.43	7.13	7.15	76668
2008-08-18	7.15	7.21	7.09	7.15	49587
2008-08-19	7.20	7.20	7.01	7.04	86634
2008-08-20	7.04	7.07	6.95	6.97	102037
2008-08-21	6.93	7.01	6.83	6.94	141509
2008-08-22	6.90	7.07	6.87	6.88	92913
2008-08-25	6.91	7.03	6.87	6.95	175000
2008-08-26	6.99	7.06	6.94	7.03	50357
2008-08-27	6.97	7.06	6.95	7.03	153060
2008-08-28	7.01	7.15	7.01	7.15	52456
2008-08-29	7.15	7.23	7.11	7.19	78216
2008-09-02	7.20	7.20	7.11	7.14	52490
2008-09-03	7.15	7.26	7.15	7.20	37831
2008-09-04	7.23	7.27	7.13	7.19	73667
2008-09-05	7.19	7.21	7.12	7.21	28818
2008-09-08	6.79	7.26	6.79	7.19	121767
2008-09-09	7.15	7.19	6.99	7.00	131937
2008-09-10	6.99	7.07	6.99	7.02	61249
2008-09-11	6.99	7.05	6.85	6.88	62763
2008-09-12	6.84	7.07	6.82	7.05	64795
2008-09-15	7.01	7.03	6.64	6.75	99612
2008-09-16	6.75	6.87	6.60	6.75	165593
2008-09-17	6.71	6.89	6.46	6.50	87777
2008-09-18	6.32	6.42	5.99	6.23	300217
2008-09-19	6.27	7.19	6.27	6.82	120690
2008-09-22	6.75	6.76	6.39	6.43	79796
2008-09-23	6.38	6.40	6.15	6.19	96858
2008-09-24	6.19	6.31	6.09	6.13	128151
2008-09-25	6.18	6.20	6.02	6.11	151958
2008-09-26	6.11	6.18	6.05	6.15	130610
2008-09-29	6.30	6.35	6.15	6.16	127966
2008-09-30	6.19	6.30	6.19	6.28	81258
2008-10-01	6.30	6.59	5.99	6.54	59771
2008-10-02	6.57	6.61	6.19	6.27	90355
2008-10-03	6.26	6.36	6.10	6.27	134052
2008-10-06	6.32	6.32	5.69	5.84	342702
2008-10-07	5.82	5.91	5.02	5.22	288843
2008-10-08	5.11	5.15	4.57	4.82	413385
2008-10-09	4.82	4.99	4.19	4.19	254178
2008-10-10	4.10	4.29	3.78	3.99	464717
2008-10-13	4.17	4.93	4.17	4.88	178175
2008-10-14	5.00	5.55	5.00	5.35	356854
2008-10-15	5.03	5.31	5.03	5.23	249543
2008-10-16	5.30	5.38	5.17	5.38	106573
2008-10-17	5.68	5.68	5.35	5.47	146011
2008-10-20	5.59	5.67	5.51	5.57	158037
2008-10-21	5.57	5.87	5.57	5.75	204610
2008-10-22	5.71	5.79	5.61	5.66	150354
2008-10-23	5.72	5.74	5.52	5.63	115524
2008-10-24	5.36	5.62	5.20	5.59	101463
2008-10-27	5.41	5.47	5.39	5.41	60527
2008-10-28	5.42	5.47	5.37	5.41	86256
2008-10-29	5.39	5.44	5.21	5.35	85124
2008-10-30	5.42	5.73	5.42	5.70	72540
2008-10-31	5.74	6.03	5.69	5.99	168250
2008-11-03	6.03	6.31	5.84	6.00	203213
2008-11-04	6.03	6.33	6.03	6.33	92214
2008-11-05	6.01	6.46	5.31	5.38	202475
2008-11-06	5.34	5.43	5.16	5.19	125885
2008-11-07	5.19	5.60	5.13	5.52	65565
2008-11-10	5.67	5.74	5.35	5.45	70022
2008-11-11	5.42	5.42	5.26	5.38	57080
2008-11-12	5.35	5.42	5.15	5.15	91964
2008-11-13	5.19	5.23	4.80	5.03	90722
2008-11-14	5.03	5.43	5.00	5.39	77478
2008-11-17	5.38	5.38	4.82	4.92	99985
2008-11-18	4.85	4.93	4.63	4.79	118548
2008-11-19	4.79	4.79	4.39	4.40	64899
2008-11-20	4.39	4.43	4.17	4.18	127689
2008-11-21	4.19	4.30	3.92	4.23	194582
2008-11-24	4.33	4.59	4.29	4.57	138917
2008-11-25	4.49	4.62	4.42	4.60	174552
2008-11-26	4.54	4.63	4.39	4.57	89651
2008-11-28	4.50	4.74	4.50	4.69	44932
2008-12-01	4.67	4.71	4.45	4.45	88238
2008-12-02	4.43	4.47	4.08	4.09	120447
2008-12-03	4.14	4.51	4.09	4.43	111890
2008-12-04	4.45	4.59	4.43	4.47	42781
2008-12-05	4.46	4.46	4.23	4.27	76281
2008-12-08	4.22	4.48	4.14	4.35	171814
2008-12-09	4.27	4.39	4.12	4.19	106416
2008-12-10	4.15	4.51	4.15	4.47	125957
2008-12-11	4.39	4.75	4.32	4.68	149031
2008-12-12	4.53	4.87	4.53	4.86	111053
2008-12-15	4.75	4.75	4.32	4.41	127100
2008-12-16	4.39	4.72	4.29	4.57	148392
2008-12-17	4.55	4.65	4.36	4.48	107714
2008-12-18	4.63	4.75	4.39	4.50	99411
2008-12-19	4.39	4.55	4.39	4.39	67680
2008-12-22	4.47	4.59	4.29	4.29	79580
2008-12-23	4.37	4.40	4.17	4.20	124931
2008-12-24	4.20	4.24	4.19	4.20	36069
2008-12-26	4.23	4.27	4.19	4.21	18564
2008-12-29	4.19	4.29	4.17	4.20	184767
2008-12-30	4.30	4.30	4.11	4.23	500368
2008-12-31	4.17	4.47	4.10	4.47	118991
2009-01-02	4.51	5.19	4.51	5.17	157788
2009-01-05	5.19	5.55	5.19	5.41	102501
2009-01-06	5.37	5.87	5.37	5.55	141448
2009-01-07	5.63	5.63	5.31	5.41	69306
2009-01-08	5.40	5.49	5.34	5.47	116667
2009-01-09	5.58	5.74	5.36	5.65	316012
2009-01-12	5.78	5.99	5.48	5.48	441819
2009-01-13	5.62	5.95	5.23	5.78	269874
2009-01-14	5.71	5.72	5.31	5.39	180585
2009-01-15	5.43	5.43	5.07	5.07	135735
2009-01-16	5.13	5.19	5.08	5.09	107154
2009-01-20	5.19	5.35	4.99	5.11	204777
2009-01-21	5.11	5.18	5.00	5.11	90805
2009-01-22	5.07	5.39	5.07	5.34	166072
2009-01-23	5.33	5.60	5.32	5.48	109080
2009-01-26	5.56	5.56	5.36	5.40	100809
2009-01-27	5.35	5.47	5.25	5.32	84723
2009-01-28	5.50	5.55	5.23	5.30	81132
2009-01-29	5.39	5.51	5.31	5.31	77161
2009-01-30	5.38	5.46	5.24	5.27	72360
2009-02-02	5.38	5.43	5.19	5.19	86323
2009-02-03	5.26	5.68	5.26	5.61	145219
2009-02-04	5.51	5.58	5.34	5.49	122197
2009-02-05	5.59	5.59	5.32	5.32	119875
2009-02-06	5.44	5.51	5.24	5.34	79879
2009-02-09	5.41	5.48	5.36	5.39	47418
2009-02-10	5.42	5.49	5.29	5.36	51277
2009-02-11	5.43	5.47	5.30	5.38	93719
2009-02-12	5.50	5.63	5.39	5.59	95793
2009-02-13	5.62	5.64	5.44	5.52	81081
2009-02-17	5.45	5.66	5.45	5.64	92490
2009-02-18	5.60	5.71	5.39	5.43	312522
2009-02-19	5.41	5.51	5.29	5.29	191628
2009-02-20	5.24	5.33	5.19	5.30	113969
2009-02-23	5.30	5.32	5.11	5.22	3456546
2009-02-24	5.31	5.31	4.68	5.22	2111296
2009-02-25	5.20	5.20	4.83	4.84	233977
2009-02-26	4.86	4.90	4.56	4.62	283430
2009-02-27	4.64	4.75	4.49	4.64	247315
2009-03-02	4.61	4.63	4.10	4.16	283689
2009-03-03	4.13	4.17	3.84	3.86	328002
2009-03-04	3.85	3.91	3.32	3.44	806969
2009-03-05	3.38	3.50	2.86	3.48	899793
2009-03-06	3.44	3.86	3.42	3.66	559226
2009-03-09	3.60	3.95	3.60	3.87	648184
2009-03-10	3.99	4.35	3.90	4.09	694226
2009-03-11	4.09	4.47	3.98	4.41	544623
2009-03-12	4.45	4.63	4.33	4.63	509577
2009-03-13	4.79	5.10	4.69	4.85	317873
2009-03-16	4.94	5.36	4.93	5.18	289487
2009-03-17	5.14	5.50	5.14	5.47	464805
2009-03-18	5.46	5.59	4.85	5.28	952805
2009-03-19	5.42	5.53	5.17	5.48	229115
2009-03-20	5.48	5.67	5.35	5.44	308792
2009-03-23	5.66	5.71	5.55	5.60	198335
2009-03-24	5.62	5.63	5.43	5.45	211052
2009-03-25	5.46	5.63	5.39	5.45	295607
2009-03-26	5.46	5.68	5.44	5.60	312905
2009-03-27	5.69	5.72	5.49	5.53	196539
2009-03-30	5.46	5.59	5.33	5.44	277755
2009-03-31	5.52	5.53	5.20	5.28	133717
2009-04-01	5.19	5.54	5.16	5.53	81918
2009-04-02	5.55	5.60	5.39	5.48	81573
2009-04-03	5.47	5.50	5.42	5.44	31473
2009-04-06	5.36	5.44	5.33	5.38	34564
2009-04-07	5.38	5.41	5.27	5.29	55993
2009-04-08	5.26	5.33	5.20	5.32	25872
2009-04-09	5.46	5.49	5.36	5.49	52373
2009-04-13	5.36	5.50	5.36	5.41	52863
2009-04-14	5.41	5.42	5.21	5.24	86001
2009-04-15	5.21	5.25	5.03	5.08	102741
2009-04-16	5.19	5.31	5.07	5.26	159342
2009-04-17	5.23	5.51	5.23	5.25	160980
2009-04-20	5.27	5.29	4.67	4.73	138602
2009-04-21	4.71	4.98	4.71	4.95	155515
2009-04-22	4.95	4.95	4.62	4.73	182189
2009-04-23	4.79	4.91	4.60	4.81	171965
2009-04-24	4.85	5.39	4.83	5.37	281805
2009-04-27	5.36	5.67	5.27	5.53	123322
2009-04-28	5.59	5.59	5.35	5.56	146362
2009-04-29	5.74	5.74	5.00	5.51	121131
2009-04-30	5.43	5.48	5.26	5.45	230469
2009-05-01	5.38	5.42	5.27	5.33	249999
2009-05-04	5.27	5.29	5.12	5.15	300251
2009-05-05	5.10	5.12	4.77	4.79	217865
2009-05-06	4.83	5.35	4.76	5.28	250015
2009-05-07	5.38	5.42	5.19	5.20	136012
2009-05-08	5.38	5.41	5.17	5.40	146058
2009-05-11	5.47	5.47	5.19	5.36	103317
2009-05-12	5.41	5.41	5.13	5.17	69248
2009-05-13	5.11	5.11	4.91	5.00	91230
2009-05-14	4.98	5.19	4.84	5.19	67468
2009-05-15	5.25	5.46	5.12	5.46	87520
2009-05-18	5.38	5.47	5.36	5.47	64442
2009-05-19	5.47	5.51	5.41	5.51	124546
2009-05-20	5.53	5.59	5.44	5.44	157340
2009-05-21	5.42	5.54	5.32	5.51	82588
2009-05-22	5.53	5.53	5.36	5.45	50721
2009-05-26	5.47	5.59	5.34	5.56	140096
2009-05-27	5.43	5.47	5.23	5.25	180069
2009-05-28	5.37	5.37	5.00	5.01	445545
2009-05-29	5.00	5.11	4.96	4.99	117902
2009-06-01	5.03	5.08	4.95	4.98	143259
2009-06-02	4.96	5.03	4.91	4.91	94029
2009-06-03	4.89	4.95	4.73	4.79	145149
2009-06-04	4.85	4.99	4.85	4.97	89833
2009-06-05	5.05	5.05	4.92	4.96	47994
2009-06-08	4.99	5.02	4.91	4.92	96113
2009-06-09	4.93	4.97	4.91	4.93	51723
2009-06-10	4.98	4.98	4.77	4.80	131042
2009-06-11	4.91	4.95	4.79	4.79	213322
2009-06-12	4.83	4.94	4.82	4.89	172766
2009-06-15	4.90	4.95	4.80	4.86	274063
2009-06-16	4.85	4.99	4.85	4.87	162578
2009-06-17	4.93	4.93	4.81	4.84	45499
2009-06-18	4.80	4.80	4.71	4.75	86010
2009-06-19	4.78	4.79	4.71	4.76	57010
2009-06-22	4.79	4.79	4.71	4.76	108499
2009-06-23	4.77	4.95	4.75	4.77	237460
2009-06-24	4.79	4.85	4.75	4.76	86451
2009-06-25	4.79	4.79	4.71	4.79	93156
2009-06-26	4.76	4.84	4.75	4.79	84478
2009-06-29	4.79	4.83	4.75	4.77	76772
2009-06-30	4.79	5.02	4.74	4.93	161077
2009-07-01	4.94	5.07	4.94	4.97	94308
2009-07-02	5.00	5.03	4.87	5.03	99164
2009-07-06	4.93	4.97	4.79	4.79	119693
2009-07-07	4.76	4.91	4.76	4.83	80471
2009-07-08	4.87	4.87	4.77	4.83	100921
2009-07-09	4.88	4.89	4.80	4.82	86418
2009-07-10	4.83	4.83	4.77	4.81	34677
2009-07-13	4.80	4.83	4.61	4.62	220113
2009-07-14	4.63	4.68	4.51	4.68	71318
2009-07-15	4.71	4.82	4.71	4.77	64757
2009-07-16	4.80	4.81	4.75	4.77	79272
2009-07-17	4.77	4.78	4.73	4.77	42774
2009-07-20	4.78	4.99	4.78	4.97	220779
2009-07-21	4.97	5.11	4.97	4.98	186498
2009-07-22	4.95	5.28	4.95	5.20	102420
2009-07-23	5.16	5.24	5.01	5.13	70503
2009-07-24	5.15	5.21	5.10	5.20	82570
2009-07-27	5.21	5.39	5.21	5.39	230994
2009-07-28	5.41	5.41	5.10	5.12	143244
2009-07-29	5.09	5.39	5.05	5.19	434187
2009-07-30	5.23	5.39	5.12	5.21	152403
2009-07-31	5.31	5.35	5.19	5.31	158346
2009-08-03	5.32	5.32	5.12	5.29	265164
2009-08-04	5.23	5.23	5.14	5.23	175428
2009-08-05	5.23	5.23	5.13	5.17	112610
2009-08-06	5.21	5.22	5.13	5.15	80858
2009-08-07	5.13	5.18	5.00	5.04	112560
2009-08-10	5.07	5.19	5.04	5.11	179757
2009-08-11	5.12	5.15	5.10	5.14	78968
2009-08-12	5.15	5.59	5.11	5.49	541336
2009-08-13	5.58	5.79	5.55	5.79	419838
2009-08-14	5.79	5.86	5.72	5.80	228696
2009-08-17	5.75	5.75	5.59	5.69	134460
2009-08-18	5.78	5.80	5.65	5.79	116151
2009-08-19	5.80	6.02	5.77	6.02	129534
2009-08-20	6.09	6.19	5.99	6.12	168826
2009-08-21	6.11	6.26	6.09	6.19	185638
2009-08-24	6.21	6.49	6.17	6.19	295078
2009-08-25	6.30	6.32	6.00	6.00	194391
2009-08-26	6.04	6.19	6.04	6.15	146875
2009-08-27	6.13	6.13	5.92	6.09	137396
2009-08-28	6.10	6.27	6.04	6.06	100406
2009-08-31	6.02	6.10	6.02	6.07	81094
2009-09-01	6.05	6.07	6.00	6.00	100401
2009-09-02	5.98	6.05	5.98	6.02	66897
2009-09-03	6.02	6.05	5.96	5.99	215673
2009-09-04	6.04	6.05	5.96	5.98	99558
2009-09-08	6.07	6.09	5.92	6.01	99414
2009-09-09	6.06	6.07	5.89	6.04	93235
2009-09-10	6.24	6.74	6.24	6.54	308072
2009-09-11	6.64	6.66	6.54	6.60	212472
2009-09-14	6.62	6.79	6.60	6.73	137292
2009-09-15	6.86	6.86	6.68	6.69	98689
2009-09-16	6.74	6.78	6.64	6.73	81436
2009-09-17	6.69	6.76	6.66	6.66	91701
2009-09-18	6.69	6.79	6.63	6.79	159077
2009-09-21	6.83	6.89	6.73	6.89	60792
2009-09-22	6.87	7.05	6.85	6.97	118872
2009-09-23	6.99	7.45	6.99	7.31	201305
2009-09-24	7.30	7.33	7.11	7.17	376436
2009-09-25	7.20	7.20	6.79	6.85	123039
2009-09-28	6.90	6.95	6.77	6.79	163183
2009-09-29	6.83	6.83	6.45	6.59	212325
2009-09-30	6.66	6.66	6.48	6.58	68991
2009-10-01	6.60	6.63	6.39	6.43	131674
2009-10-02	6.38	6.45	6.20	6.39	127698
2009-10-05	6.46	6.58	6.46	6.50	51151
2009-10-06	6.57	6.63	6.48	6.59	55804
2009-10-07	6.60	6.67	6.55	6.62	75255
2009-10-08	6.75	6.87	6.67	6.79	110353
2009-10-09	6.82	6.99	6.79	6.86	59258
2009-10-12	6.91	7.21	6.91	7.12	115220
2009-10-13	7.11	7.34	7.03	7.03	114669
2009-10-14	7.11	7.23	7.05	7.11	62838
2009-10-15	7.11	7.27	7.11	7.24	78214
2009-10-16	7.27	7.27	7.15	7.23	86024
2009-10-19	7.25	7.37	7.11	7.36	137371
2009-10-20	7.35	7.35	7.01	7.23	113028
2009-10-21	7.17	7.24	7.11	7.21	70341
2009-10-22	7.21	7.21	7.01	7.17	79371
2009-10-23	7.23	7.23	6.99	7.07	57021
2009-10-26	7.15	7.15	7.00	7.05	53214
2009-10-27	7.05	7.15	7.05	7.07	76783
2009-10-28	7.11	7.11	6.57	6.59	176053
2009-10-29	6.79	6.79	6.44	6.59	200747
2009-10-30	6.11	6.54	5.70	5.79	3028738
2009-11-02	5.98	5.98	5.79	5.83	1219558
2009-11-03	5.84	5.91	5.75	5.88	1055344
2009-11-04	5.93	5.95	5.86	5.87	528311
2009-11-05	6.01	6.01	5.84	5.88	525750
2009-11-06	5.86	5.90	5.80	5.87	523876
2009-11-09	5.93	6.07	5.93	6.05	237307
2009-11-10	6.06	6.19	6.06	6.09	634158
2009-11-11	6.11	6.15	5.99	6.10	243621
2009-11-12	6.09	6.09	6.05	6.07	206804
2009-11-13	6.06	6.11	6.05	6.08	340854
2009-11-16	6.21	6.46	6.05	6.43	354451
2009-11-17	6.43	6.54	6.31	6.37	421785
2009-11-18	6.42	6.44	6.32	6.40	283113
2009-11-19	6.37	6.42	6.21	6.25	179988
2009-11-20	6.36	6.36	6.23	6.32	360537
2009-11-23	6.40	6.48	6.36	6.40	482436
2009-11-24	6.50	6.80	6.36	6.37	346916
2009-11-25	6.35	6.37	6.24	6.29	179988
2009-11-27	6.15	6.22	6.15	6.20	83362
2009-11-30	6.20	6.30	6.14	6.15	360927
2009-12-01	6.21	6.29	6.15	6.26	220018
2009-12-02	6.24	6.33	6.19	6.22	1022807
2009-12-03	6.35	6.35	6.21	6.22	746142
2009-12-04	6.36	6.39	6.21	6.23	429264
2009-12-07	6.24	6.30	6.21	6.25	521685
2009-12-08	6.30	6.33	6.15	6.16	710019
2009-12-09	6.19	6.22	6.11	6.15	529503
2009-12-10	6.19	6.24	6.10	6.15	564804
2009-12-11	6.22	6.22	6.13	6.17	478723
2009-12-14	6.20	6.24	6.15	6.19	399217
2009-12-15	6.20	6.21	6.15	6.18	429779
2009-12-16	6.18	6.23	6.15	6.18	418905
2009-12-17	6.19	6.32	6.15	6.32	540650
2009-12-18	6.38	6.38	6.28	6.28	491998
2009-12-21	6.32	6.47	6.32	6.42	622550
2009-12-22	6.44	6.47	6.40	6.42	336586
2009-12-23	6.48	6.60	6.43	6.49	257114
2009-12-24	6.52	6.53	6.43	6.45	147777
2009-12-28	6.50	6.83	6.50	6.75	266105
2009-12-29	6.79	6.93	6.65	6.69	436432
2009-12-30	6.71	6.83	6.66	6.72	306256
2009-12-31	6.69	6.79	6.68	6.70	215412
2010-01-04	6.80	6.87	6.67	6.68	380443
2010-01-05	6.67	6.80	6.67	6.77	333920
2010-01-06	6.77	6.83	6.73	6.79	231075
2010-01-07	6.80	6.83	6.74	6.78	359039
2010-01-08	6.79	6.85	6.73	6.75	269426
2010-01-11	6.83	6.83	6.75	6.79	288225
2010-01-12	6.77	6.87	6.68	6.73	239647
2010-01-13	6.78	6.85	6.74	6.79	416247
2010-01-14	6.83	6.84	6.75	6.77	207006
2010-01-15	6.79	6.80	6.62	6.66	280631
2010-01-19	6.68	6.90	6.68	6.81	358598
2010-01-20	6.82	6.86	6.71	6.74	264687
2010-01-21	6.78	6.78	6.60	6.61	277566
2010-01-22	6.64	6.68	6.47	6.51	238797
2010-01-25	6.58	6.60	6.44	6.46	230483
2010-01-26	6.43	6.52	6.43	6.47	113139
2010-01-27	6.48	6.48	6.35	6.46	249405
2010-01-28	6.44	6.50	6.39	6.45	199768
2010-01-29	6.48	6.48	6.38	6.38	158611
2010-02-01	6.43	6.47	6.41	6.46	247970
2010-02-02	6.52	6.52	6.45	6.51	176946
2010-02-03	6.53	6.53	6.43	6.50	391113
2010-02-04	6.46	6.47	6.37	6.40	153670
2010-02-05	6.39	6.45	6.33	6.43	244910
2010-02-08	6.46	6.66	6.46	6.60	272760
2010-02-09	6.66	6.68	6.53	6.64	186779
2010-02-10	6.64	6.68	6.57	6.64	426172
2010-02-11	6.67	6.69	6.62	6.68	222860
2010-02-12	6.65	6.69	6.62	6.65	199674
2010-02-16	6.66	6.78	6.66	6.77	145417
2010-02-17	6.81	6.81	6.72	6.76	380209
2010-02-18	6.79	6.80	6.74	6.77	240243
2010-02-19	6.75	6.79	6.69	6.79	232501
2010-02-22	6.81	6.83	6.77	6.83	198436
2010-02-23	6.79	6.84	6.74	6.76	284121
2010-02-24	6.70	6.76	6.64	6.64	205584
2010-02-25	6.60	6.66	6.57	6.64	188338
2010-02-26	6.68	6.68	6.54	6.57	260511
2010-03-01	6.64	6.68	6.58	6.67	157869
2010-03-02	6.69	6.75	6.69	6.74	174604
2010-03-03	6.77	6.77	6.73	6.75	123837
2010-03-04	6.79	6.81	6.73	6.81	158521
2010-03-05	6.85	6.91	6.78	6.79	254803
2010-03-08	6.80	6.89	6.79	6.88	360119
2010-03-09	6.85	6.89	6.84	6.89	157119
2010-03-10	6.93	6.93	6.82	6.88	270526
2010-03-11	6.89	6.93	6.83	6.89	174001
2010-03-12	6.89	7.02	6.89	6.95	198803
2010-03-15	6.91	7.03	6.91	6.98	116268
2010-03-16	7.03	7.11	6.97	7.09	206016
2010-03-17	7.12	7.24	7.08	7.21	173931
2010-03-18	7.19	7.26	7.17	7.21	218844
2010-03-19	7.20	7.21	7.08	7.21	275224
2010-03-22	7.17	7.35	7.13	7.35	336219
2010-03-23	7.35	7.39	7.26	7.31	179068
2010-03-24	7.33	7.33	7.19	7.21	160926
2010-03-25	7.23	7.25	7.11	7.12	271487
2010-03-26	7.16	7.17	6.89	6.97	357131
2010-03-29	6.97	7.03	6.79	6.87	449921
2010-03-30	6.92	6.93	6.84	6.90	160470
2010-03-31	6.91	7.08	6.91	7.03	192309
2010-04-01	7.07	7.19	7.07	7.19	163064
2010-04-05	7.16	7.23	7.16	7.23	197748
2010-04-06	7.23	7.28	7.23	7.27	232443
2010-04-07	7.30	7.33	7.10	7.12	144173
2010-04-08	7.12	7.19	7.00	7.03	152898
2010-04-09	7.03	7.12	6.97	7.10	147390
2010-04-12	7.11	7.17	7.05	7.11	141342
2010-04-13	7.11	7.21	7.03	7.21	210867
2010-04-14	7.39	7.45	7.29	7.33	549717
2010-04-15	7.37	7.38	7.25	7.26	258356
2010-04-16	7.23	7.25	6.99	7.04	412557
2010-04-19	7.03	7.10	6.97	7.06	180209
2010-04-20	7.16	7.24	7.15	7.22	168338
2010-04-21	7.23	7.29	7.17	7.19	140238
2010-04-22	7.19	7.21	7.11	7.20	105016
2010-04-23	7.16	7.19	7.13	7.18	192672
2010-04-26	7.17	7.21	7.17	7.19	227227
2010-04-27	7.17	7.17	7.01	7.08	279778
2010-04-28	7.10	7.13	7.01	7.02	152093
2010-04-29	7.04	7.23	7.04	7.19	251856
2010-04-30	7.19	7.19	7.03	7.05	144895
2010-05-03	7.05	7.12	7.01	7.07	149559
2010-05-04	7.04	7.12	6.91	6.94	280797
2010-05-05	6.88	6.91	6.81	6.83	240167
2010-05-06	6.85	6.87	6.37	6.53	597888
2010-05-07	6.65	6.67	6.44	6.60	383915
2010-05-10	6.80	6.97	6.73	6.87	168950
2010-05-11	6.75	6.98	6.75	6.97	166160
2010-05-12	7.00	7.00	6.85	6.95	303003
2010-05-13	6.98	6.98	6.89	6.95	130079
2010-05-14	6.91	6.93	6.75	6.81	243625
2010-05-17	6.76	6.81	6.62	6.71	218945
2010-05-18	6.72	6.79	6.59	6.59	267536
2010-05-19	6.49	6.52	6.32	6.45	383154
2010-05-20	6.32	6.37	6.02	6.12	985866
2010-05-21	6.10	6.23	6.00	6.22	350669
2010-05-24	6.25	6.29	6.18	6.20	228433
2010-05-25	6.11	6.11	5.97	6.10	330801
2010-05-26	6.10	6.16	6.03	6.04	269682
2010-05-27	6.15	6.24	6.15	6.21	278698
2010-05-28	6.20	6.29	6.19	6.25	82622
2010-06-01	6.26	6.33	6.18	6.19	160980
2010-06-02	6.26	6.30	6.20	6.28	121655
2010-06-03	6.28	6.31	6.21	6.25	152973
2010-06-04	6.19	6.22	6.10	6.11	210723
2010-06-07	6.16	6.18	6.02	6.02	244878
2010-06-08	6.07	6.13	5.99	6.13	147226
2010-06-09	6.12	6.27	6.12	6.26	219471
2010-06-10	6.28	6.52	6.28	6.49	282919
2010-06-11	6.39	6.64	6.39	6.62	278880
2010-06-14	6.68	6.73	6.67	6.71	306346
2010-06-15	6.74	6.83	6.70	6.83	139176
2010-06-16	6.81	6.90	6.81	6.87	108366
2010-06-17	6.85	6.91	6.79	6.90	99108
2010-06-18	6.83	6.89	6.82	6.85	72501
2010-06-21	6.93	6.95	6.79	6.82	175833
2010-06-22	6.77	6.82	6.62	6.64	160535
2010-06-23	6.61	6.64	6.47	6.52	196908
2010-06-24	6.48	6.51	6.37	6.43	152934
2010-06-25	6.46	6.50	6.39	6.46	79634
2010-06-28	6.46	6.47	6.40	6.43	117159
2010-06-29	6.35	6.40	6.32	6.33	201285
2010-06-30	6.33	6.40	6.32	6.34	150421
2010-07-01	6.38	6.48	6.31	6.41	167490
2010-07-02	6.46	6.48	6.39	6.44	87102
2010-07-06	6.49	6.55	6.42	6.48	98779
2010-07-07	6.52	6.67	6.48	6.65	129066
2010-07-08	6.63	6.73	6.63	6.66	86816
2010-07-09	6.70	6.73	6.65	6.71	133434
2010-07-12	6.73	6.79	6.69	6.75	259258
2010-07-13	6.77	6.83	6.76	6.83	96322
2010-07-14	6.85	6.88	6.82	6.86	103869
2010-07-15	6.88	6.90	6.75	6.89	112281
2010-07-16	6.90	6.90	6.81	6.81	136989
2010-07-19	6.85	6.91	6.80	6.88	142548
2010-07-20	6.79	7.03	6.77	7.02	175770
2010-07-21	7.03	7.06	6.87	6.90	104535
2010-07-22	6.99	7.09	6.95	7.05	158616
2010-07-23	7.04	7.09	6.97	7.05	83682
2010-07-26	7.02	7.15	7.02	7.15	97677
2010-07-27	7.13	7.18	7.03	7.09	150786
2010-07-28	7.06	7.06	6.97	6.97	50226
2010-07-29	6.98	7.01	6.89	6.92	160852
2010-07-30	6.92	6.99	6.87	6.95	114115
2010-08-02	7.01	7.02	6.95	7.01	174323
2010-08-03	7.01	7.05	6.95	7.01	164616
2010-08-04	7.00	7.09	6.99	7.06	195459
2010-08-05	7.01	7.09	6.91	6.94	98331
2010-08-06	6.91	6.91	6.79	6.82	158719
2010-08-09	6.83	6.91	6.82	6.86	174822
2010-08-10	6.82	6.85	6.73	6.81	201588
2010-08-11	6.69	6.77	6.63	6.65	225780
2010-08-12	6.63	6.66	6.60	6.64	84285
2010-08-13	6.65	6.71	6.65	6.67	90396
2010-08-16	6.64	6.79	6.64	6.72	126063
2010-08-17	6.73	6.85	6.73	6.79	131438
2010-08-18	6.80	6.85	6.79	6.83	94135
2010-08-19	6.81	6.88	6.79	6.83	190543
2010-08-20	6.80	6.86	6.74	6.85	181122
2010-08-23	6.91	6.93	6.87	6.90	1531181
2010-08-24	6.99	7.07	6.78	6.99	1421793
2010-08-25	6.99	7.09	6.91	6.93	860370
2010-08-26	7.01	7.03	6.93	6.95	319299
2010-08-27	6.99	7.03	6.85	6.94	1033319
2010-08-30	7.03	7.03	6.81	6.81	707481
2010-08-31	6.81	6.88	6.77	6.84	1781554
2010-09-01	6.88	7.00	6.88	6.96	1841213
2010-09-02	6.97	6.99	6.93	6.97	944309
2010-09-03	7.07	7.08	7.01	7.05	1078798
2010-09-07	7.07	7.10	6.97	7.10	947821
2010-09-08	7.14	7.20	7.04	7.07	544830
2010-09-09	7.13	7.36	7.11	7.36	268002
2010-09-10	7.37	7.39	7.29	7.31	263587
2010-09-13	7.35	7.58	7.32	7.58	349130
2010-09-14	7.67	7.67	7.37	7.40	879212
2010-09-15	7.35	7.39	7.27	7.34	261378
2010-09-16	7.31	7.34	7.29	7.34	251988
2010-09-17	7.33	7.47	7.33	7.47	267291
2010-09-20	7.46	7.58	7.44	7.56	610517
2010-09-21	7.57	7.63	7.48	7.53	426123
2010-09-22	7.53	7.59	7.44	7.45	513693
2010-09-23	7.42	7.47	7.36	7.39	299110
2010-09-24	7.53	7.65	7.51	7.52	344144
2010-09-27	7.53	7.60	7.44	7.45	197680
2010-09-28	7.49	7.59	7.42	7.59	206853
2010-09-29	7.59	7.71	7.59	7.68	139729
2010-09-30	7.80	7.80	7.59	7.75	438147
2010-10-01	7.78	7.87	7.71	7.84	214114
2010-10-04	7.83	7.91	7.73	7.88	207965
2010-10-05	7.93	7.99	7.88	7.95	204759
2010-10-06	7.91	8.06	7.91	8.04	202502
2010-10-07	8.01	8.08	7.96	8.00	170273
2010-10-08	7.98	8.21	7.98	8.20	244305
2010-10-11	8.21	8.24	7.97	8.11	234706
2010-10-12	8.18	8.19	7.99	8.09	161498
2010-10-13	8.13	8.20	8.01	8.20	316046
2010-10-14	8.28	8.38	8.19	8.38	300568
2010-10-15	8.36	8.39	8.29	8.31	223787
2010-10-18	8.29	8.32	8.17	8.25	301347
2010-10-19	8.09	8.12	7.99	8.04	459247
2010-10-20	8.11	8.38	8.10	8.34	198866
2010-10-21	8.33	8.58	8.28	8.44	492700
2010-10-22	8.50	8.50	8.24	8.28	383787
2010-10-25	8.40	8.41	8.28	8.35	198132
2010-10-26	8.36	8.42	8.20	8.36	366518
2010-10-27	8.37	8.41	8.30	8.38	371531
2010-10-28	8.39	8.53	8.35	8.38	342632
2010-10-29	8.46	8.51	8.36	8.45	198846
2010-11-01	8.60	8.60	8.39	8.57	218898
2010-11-02	8.61	8.75	8.61	8.62	270121
2010-11-03	8.62	8.72	8.55	8.62	298242
2010-11-04	8.78	8.86	8.71	8.83	305196
2010-11-05	8.80	9.14	8.80	9.01	322440
2010-11-08	8.95	9.28	8.91	9.28	324933
2010-11-09	9.28	9.32	9.05	9.11	247014
2010-11-10	9.07	9.18	8.97	9.08	146814
2010-11-11	9.03	9.12	8.97	9.05	165282
2010-11-12	8.95	9.03	8.67	8.79	398920
2010-11-15	8.90	8.92	8.78	8.86	184871
2010-11-16	8.88	8.88	8.43	8.55	214038
2010-11-17	8.61	8.69	8.50	8.50	185368
2010-11-18	8.69	8.81	8.63	8.69	177779
2010-11-19	8.63	8.74	8.61	8.70	114900
2010-11-22	8.76	8.85	8.68	8.85	131310
2010-11-23	8.76	8.83	8.62	8.70	173094
2010-11-24	8.82	8.91	8.73	8.74	125860
2010-11-26	8.62	8.75	8.52	8.72	211470
2010-11-29	8.70	8.70	8.42	8.47	276727
2010-11-30	8.46	8.46	8.28	8.40	324222
2010-12-01	8.52	8.71	8.42	8.62	256392
2010-12-02	8.68	8.91	8.68	8.70	272027
2010-12-03	8.62	8.67	8.55	8.65	191965
2010-12-06	8.65	8.71	8.55	8.57	207396
2010-12-07	8.60	8.60	8.49	8.49	236542
2010-12-08	8.58	8.62	8.05	8.27	1085285
2010-12-09	8.34	8.35	8.17	8.23	365852
2010-12-10	8.20	8.31	8.13	8.17	768053
2010-12-13	8.24	8.29	8.13	8.26	3209220
2010-12-14	8.25	8.31	8.21	8.25	759390
2010-12-15	8.23	8.34	8.19	8.19	441598
2010-12-16	8.24	8.35	8.17	8.26	403767
2010-12-17	8.27	8.46	8.24	8.46	887208
2010-12-20	8.41	8.49	8.34	8.35	394528
2010-12-21	8.38	8.56	8.35	8.51	1182233
2010-12-22	8.57	8.58	8.33	8.33	1149846
2010-12-23	8.38	8.39	8.23	8.30	569997
2010-12-27	8.29	8.34	8.21	8.22	184954
2010-12-28	8.28	8.37	8.22	8.35	156208
2010-12-29	8.48	8.63	8.37	8.42	552480
2010-12-30	8.47	8.56	8.27	8.33	599202
2010-12-31	8.43	8.50	8.33	8.41	143448
2011-01-03	8.50	8.51	8.41	8.42	198976
2011-01-04	8.43	8.51	8.31	8.44	544513
2011-01-05	8.42	8.66	8.41	8.58	339871
2011-01-06	8.58	8.63	8.54	8.56	210442
2011-01-07	8.62	8.79	8.61	8.74	373585
2011-01-10	8.72	8.79	8.68	8.73	296806
2011-01-11	8.74	8.74	8.67	8.67	467075
2011-01-12	8.74	8.74	8.66	8.68	272907
2011-01-13	8.67	8.72	8.60	8.70	528718
2011-01-14	8.59	8.70	8.55	8.66	608026
2011-01-18	8.84	8.84	8.54	8.58	1039133
2011-01-19	8.64	8.66	8.53	8.56	353139
2011-01-20	8.54	8.60	8.44	8.48	267180
2011-01-21	8.50	8.66	8.50	8.66	266559
2011-01-24	8.65	8.74	8.60	8.70	505098
2011-01-25	8.66	8.69	8.55	8.58	399557
2011-01-26	8.61	8.73	8.61	8.68	407382
2011-01-27	8.71	8.74	8.65	8.71	258887
2011-01-28	8.73	8.73	8.59	8.62	224262
2011-01-31	8.68	8.75	8.65	8.68	197770
2011-02-01	8.70	8.79	8.65	8.75	522596
2011-02-02	8.76	8.83	8.73	8.77	413158
2011-02-03	8.78	8.82	8.72	8.78	297760
2011-02-04	8.94	9.08	8.88	8.99	745377
2011-02-07	9.14	9.19	9.10	9.10	518424
2011-02-08	9.14	9.15	9.04	9.07	353823
2011-02-09	9.08	9.14	9.07	9.12	391961
2011-02-10	9.11	9.15	9.05	9.09	305988
2011-02-11	9.06	9.10	9.04	9.04	339039
2011-02-14	9.12	9.23	9.03	9.22	1073846
2011-02-15	9.27	9.27	9.17	9.25	816925
2011-02-16	9.28	9.46	9.28	9.34	986478
2011-02-17	9.38	9.38	9.28	9.35	617260
2011-02-18	9.40	9.50	9.37	9.41	488799
2011-02-22	9.41	9.41	9.17	9.23	710293
2011-02-23	9.21	9.23	8.90	9.03	1146028
2011-02-24	9.00	9.07	8.94	8.95	489703
2011-02-25	9.03	9.08	8.99	9.05	381948
2011-02-28	9.08	9.18	9.00	9.02	702690
2011-03-01	9.06	9.17	9.04	9.10	562830
2011-03-02	9.10	9.25	9.08	9.19	1265744
2011-03-03	9.23	9.24	9.13	9.18	610245
2011-03-04	9.28	9.29	9.17	9.20	441353
2011-03-07	9.23	9.24	8.98	9.04	599458
2011-03-08	9.04	9.20	9.01	9.12	431442
2011-03-09	9.25	9.25	9.08	9.10	432803
2011-03-10	9.09	9.09	8.83	8.84	576382
2011-03-11	8.88	8.96	8.79	8.89	902331
2011-03-14	8.95	8.95	8.69	8.80	611075
2011-03-15	8.61	8.86	8.52	8.78	757768
2011-03-16	8.80	8.81	8.62	8.77	571252
2011-03-17	8.83	8.84	8.72	8.83	643011
2011-03-18	8.87	8.99	8.80	8.86	374577
2011-03-21	8.94	8.96	8.81	8.88	430663
2011-03-22	8.92	8.96	8.89	8.94	348536
2011-03-23	8.95	9.02	8.88	8.99	494682
2011-03-24	9.05	9.11	8.94	9.02	501912
2011-03-25	9.07	9.08	8.96	8.97	355133
2011-03-28	9.03	9.08	8.96	8.97	336532
2011-03-29	8.98	9.01	8.80	8.88	514489
2011-03-30	8.98	8.99	8.87	8.89	498179
2011-03-31	8.93	8.95	8.85	8.88	758432
2011-04-01	8.93	9.05	8.93	9.01	534397
2011-04-04	9.07	9.07	9.00	9.05	472547
2011-04-05	9.08	9.08	8.98	9.05	401517
2011-04-06	9.05	9.10	9.00	9.01	399006
2011-04-07	9.00	9.10	8.94	9.10	755484
2011-04-08	9.12	9.19	8.98	9.05	641913
2011-04-11	9.04	9.20	9.00	9.15	707618
2011-04-12	9.13	9.19	9.01	9.09	572193
2011-04-13	9.19	9.25	9.13	9.23	586521
2011-04-14	9.20	9.28	9.17	9.28	458529
2011-04-15	9.24	9.37	9.23	9.36	312536
2011-04-18	9.31	9.34	9.15	9.23	446852
2011-04-19	9.24	9.30	9.22	9.23	315373
2011-04-20	9.31	9.36	9.24	9.34	346029
2011-04-21	9.38	9.39	9.31	9.34	268557
2011-04-25	9.33	9.34	9.23	9.28	491883
2011-04-26	9.29	9.36	9.26	9.33	491301
2011-04-27	9.34	9.39	9.27	9.36	658881
2011-04-28	9.34	9.36	9.28	9.33	346142
2011-04-29	9.33	9.42	9.32	9.39	351787
2011-05-02	9.39	9.59	9.38	9.57	1134792
2011-05-03	9.55	9.75	9.52	9.56	521867
2011-05-04	9.46	9.56	9.10	9.25	572436
2011-05-05	9.22	9.28	9.10	9.13	375419
2011-05-06	9.37	9.67	9.37	9.64	601231
2011-05-09	9.62	9.90	9.60	9.77	871427
2011-05-10	9.77	10.00	9.76	9.91	525604
2011-05-11	9.98	9.98	9.73	9.81	463801
2011-05-12	9.81	9.88	9.76	9.87	313760
2011-05-13	9.85	9.88	9.70	9.75	777008
2011-05-16	9.78	9.77	9.57	9.66	620928
2011-05-17	9.68	9.69	9.56	9.66	240583
2011-05-18	9.66	9.74	9.57	9.68	294943
2011-05-19	9.74	9.80	9.69	9.77	338546
2011-05-20	9.81	9.83	9.73	9.81	493236
2011-05-23	9.77	9.79	9.65	9.66	235444
2011-05-24	9.65	9.78	9.65	9.73	327084
2011-05-25	9.71	9.80	9.66	9.77	257445
2011-05-26	9.62	9.85	9.62	9.84	453708
2011-05-27	9.93	10.07	9.93	9.98	507609
2011-05-31	10.08	10.11	9.89	9.89	904385
2011-06-01	9.94	10.21	9.91	10.00	863880
2011-06-02	10.00	10.00	9.72	9.83	484661
2011-06-03	9.73	9.86	9.71	9.73	414897
2011-06-06	9.73	10.00	9.73	9.79	471215
2011-06-07	9.87	10.01	9.82	9.95	1029001
2011-06-08	9.99	9.99	9.81	9.87	504852
2011-06-09	9.89	9.93	9.76	9.87	477407
2011-06-10	9.86	9.90	9.77	9.81	510275
2011-06-13	9.90	9.95	9.73	9.75	325507
2011-06-14	9.83	9.84	9.64	9.69	459578
2011-06-15	9.67	9.73	9.59	9.65	328374
2011-06-16	9.64	9.71	9.56	9.62	385998
2011-06-17	9.69	9.69	9.47	9.53	385992
2011-06-20	9.55	9.64	9.45	9.58	383940
2011-06-21	9.63	9.79	9.59	9.73	483180
2011-06-22	9.75	10.07	9.72	10.01	1551503
2011-06-23	9.99	10.03	9.88	10.00	946750
2011-06-24	10.07	10.13	9.89	9.94	331868
2011-06-27	9.92	10.06	9.87	9.90	379829
2011-06-28	9.93	10.00	9.87	9.87	313263
2011-06-29	9.95	10.07	9.91	10.05	501041
2011-06-30	10.11	10.19	9.94	10.01	790958
2011-07-01	10.07	10.29	10.01	10.28	432733
2011-07-05	10.32	10.48	10.29	10.38	715835
2011-07-06	10.41	10.41	10.31	10.33	372222
2011-07-07	10.45	10.47	10.33	10.34	311602
2011-07-08	10.33	10.35	10.20	10.25	224370
2011-07-11	10.21	10.28	10.04	10.17	571203
2011-07-12	10.18	10.28	10.13	10.27	358888
2011-07-13	10.34	10.38	10.19	10.25	672819
2011-07-14	10.31	10.39	10.25	10.30	562740
2011-07-15	10.37	10.37	10.21	10.31	290085
2011-07-18	10.36	10.39	10.19	10.23	462753
2011-07-19	10.36	10.39	10.21	10.33	415244
2011-07-20	10.45	10.46	10.26	10.28	524218
2011-07-21	10.30	10.38	10.25	10.32	322875
2011-07-22	10.33	10.37	10.25	10.34	273514
2011-07-25	10.41	10.41	10.18	10.18	424035
2011-07-26	10.19	10.29	10.16	10.25	310477
2011-07-27	10.25	10.26	10.09	10.11	352244
2011-07-28	10.04	10.20	10.04	10.15	391196
2011-07-29	10.11	10.13	10.00	10.05	266510
2011-08-01	10.37	10.37	10.09	10.14	363687
2011-08-02	10.17	10.21	9.96	9.96	505773
2011-08-03	10.11	10.89	10.10	10.59	4491535
2011-08-04	10.55	10.55	10.10	10.16	2072301
2011-08-05	10.25	10.37	9.75	10.25	1177292
2011-08-08	9.84	9.88	9.36	9.46	1657728
2011-08-09	9.64	9.96	9.57	9.93	1794096
2011-08-10	9.91	10.11	9.89	9.99	1360975
2011-08-11	10.13	10.15	9.85	10.05	1317843
2011-08-12	10.15	10.35	9.98	10.35	629820
2011-08-15	10.66	10.85	10.47	10.82	1003844
2011-08-16	10.87	10.87	10.56	10.69	809721
2011-08-17	10.74	10.81	10.66	10.76	513258
2011-08-18	10.55	10.59	10.29	10.39	677054
2011-08-19	10.37	10.47	10.31	10.43	445396
2011-08-22	10.67	10.74	10.00	10.12	1439838
2011-08-23	10.27	10.36	10.09	10.35	887445
2011-08-24	10.36	10.54	10.36	10.46	800959
2011-08-25	10.55	10.56	10.35	10.42	991901
2011-08-26	10.37	10.57	10.27	10.51	916490
2011-08-29	10.73	10.73	10.55	10.61	886722
2011-08-30	10.63	10.65	10.43	10.52	737694
2011-08-31	10.58	10.69	10.53	10.59	651251
2011-09-01	10.61	10.63	10.41	10.45	385476
2011-09-02	10.33	10.57	10.31	10.53	429408
2011-09-06	10.27	10.43	10.21	10.43	503041
2011-09-07	10.49	10.69	10.49	10.68	371074
2011-09-08	10.66	10.68	10.58	10.60	399165
2011-09-09	10.51	10.52	10.37	10.44	424689
2011-09-12	10.37	10.42	10.15	10.30	957134
2011-09-13	10.29	10.63	10.19	10.54	686574
2011-09-14	10.55	10.79	10.43	10.71	731855
2011-09-15	10.79	11.07	10.76	10.81	1312173
2011-09-16	10.98	10.98	10.69	10.87	779640
2011-09-19	10.81	10.90	10.72	10.88	753455
2011-09-20	10.99	11.18	10.93	11.02	9436518
2011-09-21	11.06	11.12	10.69	10.76	935644
2011-09-22	10.45	10.47	10.08	10.19	2045369
2011-09-23	10.16	10.25	10.13	10.25	888169
2011-09-26	10.25	10.27	9.90	10.05	1244632
2011-09-27	10.19	10.39	10.11	10.17	1157310
2011-09-28	10.15	10.17	9.69	9.71	1208441
2011-09-29	9.84	9.97	9.77	9.86	1162833
2011-09-30	9.81	9.89	9.71	9.72	538195
2011-10-03	9.78	9.78	9.14	9.19	2470601
2011-10-04	9.10	9.19	8.85	9.19	2731203
2011-10-05	9.15	9.51	9.07	9.44	3132468
2011-10-06	9.77	9.90	9.54	9.75	1793288
2011-10-07	9.84	9.89	9.69	9.74	843540
2011-10-10	9.84	9.98	9.84	9.89	418599
2011-10-11	9.87	9.92	9.79	9.87	543615
2011-10-12	10.03	10.27	10.02	10.03	963654
2011-10-13	10.07	10.11	9.88	9.93	901759
2011-10-14	10.03	10.12	9.97	10.03	461238
2011-10-17	10.02	10.15	9.97	10.09	620102
2011-10-18	10.05	10.23	10.02	10.18	708898
2011-10-19	9.78	10.08	9.75	10.07	6613076
2011-10-20	10.05	10.15	9.99	10.13	1581549
2011-10-21	10.25	10.25	10.09	10.15	1031652
2011-10-24	10.24	10.24	10.01	10.09	1041732
2011-10-25	10.03	10.09	9.95	10.02	1184604
2011-10-26	10.11	10.12	9.99	10.03	1107477
2011-10-27	10.25	10.29	10.02	10.07	1353827
2011-10-28	10.07	10.14	10.04	10.09	1437358
2011-10-31	10.19	10.19	9.95	10.02	913506
2011-11-01	9.83	10.03	9.79	9.99	1225527
2011-11-02	10.14	10.16	9.98	10.01	1045998
2011-11-03	10.03	10.18	9.97	10.14	943458
2011-11-04	10.15	10.23	10.07	10.21	1057810
2011-11-07	10.23	10.41	10.21	10.26	1949775
2011-11-08	10.28	10.32	10.20	10.30	829401
2011-11-09	10.23	10.38	10.17	10.29	1123769
2011-11-10	10.39	10.46	10.29	10.34	1113687
2011-11-11	10.45	10.54	10.36	10.52	954607
2011-11-14	10.55	10.55	10.41	10.50	652637
2011-11-15	10.51	10.66	10.46	10.47	686565
2011-11-16	10.42	10.45	10.29	10.29	778353
2011-11-17	10.29	10.34	10.19	10.25	545310
2011-11-18	10.25	10.29	10.17	10.20	869555
2011-11-21	10.18	10.22	10.06	10.11	642073
2011-11-22	10.11	10.20	10.09	10.12	602194
2011-11-23	10.09	10.10	9.99	10.03	901793
2011-11-25	10.03	10.19	10.03	10.14	219260
2011-11-28	10.33	10.33	10.17	10.19	754863
2011-11-29	10.21	10.26	10.01	10.08	627338
2011-11-30	10.30	10.32	10.20	10.25	887458
2011-12-01	10.32	10.33	10.21	10.25	509778
2011-12-02	10.33	10.39	10.24	10.31	486002
2011-12-05	10.40	10.50	10.39	10.48	705147
2011-12-06	10.53	10.53	10.43	10.45	673521
2011-12-07	10.44	10.46	10.31	10.38	479612
2011-12-08	10.33	10.47	10.19	10.36	583004
2011-12-09	10.43	10.50	10.32	10.37	668099
2011-12-12	10.29	10.43	10.29	10.39	486184
2011-12-13	10.39	10.50	10.25	10.41	1410300
2011-12-14	10.35	10.39	10.16	10.21	640449
2011-12-15	10.29	10.51	10.27	10.39	486387
2011-12-16	10.34	10.42	10.29	10.38	408530
2011-12-19	10.42	10.44	10.37	10.38	716807
2011-12-20	10.45	10.52	10.43	10.47	685032
2011-12-21	10.51	10.56	10.45	10.53	730287
2011-12-22	10.59	10.71	10.57	10.62	894854
2011-12-23	10.62	10.69	10.60	10.69	969338
2011-12-27	10.81	11.17	10.77	11.13	614076
2011-12-28	11.14	11.18	10.89	11.04	698456
2011-12-29	11.08	11.11	11.04	11.10	523615
2011-12-30	11.13	11.13	11.05	11.07	636610
2012-01-03	11.16	11.18	11.09	11.18	1065348
2012-01-04	11.18	11.45	11.13	11.42	1647346
2012-01-05	11.35	11.42	11.15	11.38	926439
2012-01-06	11.43	11.48	11.32	11.44	409749
2012-01-09	11.58	11.68	11.44	11.60	930982
2012-01-10	11.65	11.70	11.36	11.45	1307607
2012-01-11	11.43	11.51	11.34	11.44	765380
2012-01-12	11.50	11.50	11.32	11.42	742387
2012-01-13	11.42	11.48	11.35	11.43	690716
2012-01-17	11.58	11.64	11.53	11.56	1006958
2012-01-18	11.57	11.59	11.46	11.46	622476
2012-01-19	11.53	11.58	11.32	11.46	774904
2012-01-20	11.50	11.52	11.36	11.47	442545
2012-01-23	11.49	11.70	11.47	11.50	764655
2012-01-24	11.50	11.50	11.36	11.39	550959
2012-01-25	11.37	11.52	11.28	11.50	507021
2012-01-26	11.57	11.57	11.48	11.50	777640
2012-01-27	11.47	11.52	11.46	11.50	369299
2012-01-30	11.47	11.56	11.44	11.56	337572
2012-01-31	11.68	11.68	11.51	11.65	441483
2012-02-01	11.70	11.82	11.65	11.66	607556
2012-02-02	11.60	11.61	11.40	11.42	835755
2012-02-03	11.55	11.55	11.35	11.41	980561
2012-02-06	11.38	11.38	11.25	11.30	1059637
2012-02-07	11.28	11.42	11.28	11.34	677232
2012-02-08	11.34	11.51	11.30	11.39	696642
2012-02-09	11.61	11.68	11.49	11.54	1545552
2012-02-10	11.57	11.64	11.22	11.50	1163965
2012-02-13	11.59	11.85	11.50	11.74	1172074
2012-02-14	11.76	11.84	11.74	11.79	583618
2012-02-15	11.84	11.84	11.68	11.72	475839
2012-02-16	11.70	11.84	11.62	11.80	502607
2012-02-17	11.82	11.86	11.78	11.82	497625
2012-02-21	11.94	11.96	11.80	11.93	972758
2012-02-22	11.93	11.94	11.88	11.91	855310
2012-02-23	11.94	12.08	11.88	11.97	1804794
2012-02-24	11.94	12.08	11.93	11.99	735549
2012-02-27	11.96	12.06	11.76	12.00	573138
2012-02-28	12.00	12.06	11.91	11.94	779791
2012-02-29	12.02	12.04	11.80	11.87	779215
2012-03-01	11.92	11.95	11.79	11.84	1395713
2012-03-02	11.86	11.92	11.76	11.82	1778571
2012-03-05	11.82	11.98	11.76	11.94	686360
2012-03-06	11.84	12.01	11.79	11.99	648270
2012-03-07	12.04	12.09	11.95	12.06	1299820
2012-03-08	12.15	12.30	12.11	12.27	621418
2012-03-09	12.28	12.46	12.26	12.37	601240
2012-03-12	12.38	12.65	12.38	12.52	751560
2012-03-13	12.60	12.64	12.47	12.64	455341
2012-03-14	12.57	12.58	12.39	12.42	855974
2012-03-15	12.40	12.44	12.21	12.38	859099
2012-03-16	12.44	12.44	12.28	12.36	444489
2012-03-19	12.38	12.40	12.21	12.26	511749
2012-03-20	12.20	12.22	11.98	12.01	1112769
2012-03-21	12.02	12.10	11.90	12.09	871069
2012-03-22	12.08	12.23	11.98	12.18	491177
2012-03-23	12.18	12.41	12.13	12.21	885217
2012-03-26	12.34	12.37	12.17	12.33	586221
2012-03-27	12.40	12.40	12.28	12.34	408498
2012-03-28	12.32	12.38	12.21	12.34	492225
2012-03-29	12.34	12.42	12.26	12.42	587763
2012-03-30	12.50	12.64	12.47	12.62	646886
2012-04-02	12.67	12.73	12.43	12.63	947607
2012-04-03	12.63	12.69	12.58	12.64	496451
2012-04-04	12.56	12.63	12.45	12.50	602172
2012-04-05	12.52	12.52	12.26	12.35	558105
2012-04-09	12.28	12.34	12.00	12.09	781134
2012-04-10	12.08	12.11	11.78	11.85	1052001
2012-04-11	11.91	12.01	11.84	12.01	703095
2012-04-12	12.04	12.33	12.04	12.32	551137
2012-04-13	12.38	12.40	12.16	12.16	500431
2012-04-16	12.27	12.27	12.01	12.06	343687
2012-04-17	12.19	12.23	12.07	12.11	330070
2012-04-18	12.08	12.17	12.01	12.17	504321
2012-04-19	12.16	12.21	12.08	12.14	388894
2012-04-20	12.26	12.28	12.18	12.24	398567
2012-04-23	12.18	12.21	12.06	12.20	637285
2012-04-24	12.18	12.25	12.13	12.24	585450
2012-04-25	12.32	12.41	12.27	12.41	296043
2012-04-26	12.38	12.85	12.38	12.83	627984
2012-04-27	12.85	12.87	12.64	12.75	643398
2012-04-30	12.82	12.82	12.54	12.60	846409
2012-05-01	12.62	12.66	12.46	12.56	1187277
2012-05-02	12.54	12.57	12.43	12.47	688443
2012-05-03	12.49	12.55	12.44	12.49	447009
2012-05-04	12.49	12.56	12.38	12.44	281101
2012-05-07	12.38	12.51	12.38	12.49	435492
2012-05-08	12.42	12.50	12.18	12.30	541444
2012-05-09	12.04	12.46	11.99	12.42	779931
2012-05-10	12.61	12.61	12.36	12.41	382632
2012-05-11	12.40	12.49	12.31	12.39	360657
2012-05-14	12.29	12.36	12.18	12.24	340548
2012-05-15	12.22	12.44	12.20	12.29	220533
2012-05-16	12.29	12.50	12.29	12.45	391250
2012-05-17	12.44	12.46	12.32	12.39	643907
2012-05-18	12.39	12.40	12.12	12.18	674345
2012-05-21	12.16	12.38	12.12	12.36	245173
2012-05-22	12.43	12.46	12.37	12.41	518973
2012-05-23	12.36	12.50	12.35	12.48	977271
2012-05-24	12.54	12.58	12.47	12.54	313200
2012-05-25	12.56	12.56	12.44	12.50	374278
2012-05-29	12.47	12.69	12.39	12.61	749823
2012-05-30	12.48	12.55	12.42	12.50	318694
2012-05-31	12.52	12.58	12.43	12.50	308873
2012-06-01	12.31	12.60	12.28	12.50	931619
2012-06-04	12.58	12.72	12.45	12.68	980736
2012-06-05	12.71	12.78	12.54	12.67	1164615
2012-06-06	12.71	12.84	12.69	12.82	773338
2012-06-07	12.91	12.99	12.75	12.98	2134293
2012-06-08	12.91	13.18	12.81	13.09	837355
2012-06-11	13.23	13.24	13.09	13.12	1127866
2012-06-12	13.16	13.41	12.98	13.25	1028787
2012-06-13	13.18	13.36	13.05	13.32	1374543
2012-06-14	13.32	13.41	13.08	13.11	993501
2012-06-15	13.07	13.22	13.01	13.15	714926
2012-06-18	13.15	13.44	13.14	13.40	1083354
2012-06-19	13.50	13.53	13.25	13.39	3579957
2012-06-20	13.29	13.45	12.99	13.11	2830518
2012-06-21	13.11	13.19	12.82	12.85	547008
2012-06-22	12.85	12.91	12.70	12.85	552345
2012-06-25	12.74	12.92	12.68	12.89	1330429
2012-06-26	12.85	13.18	12.83	13.11	753169
2012-06-27	13.10	13.27	13.09	13.24	392564
2012-06-28	13.17	13.32	13.11	13.30	1532308
2012-06-29	13.48	13.55	13.20	13.41	378767
2012-07-02	13.41	13.61	13.33	13.57	415341
2012-07-03	13.60	13.65	13.55	13.60	1635423
2012-07-05	13.63	13.64	13.56	13.57	526153
2012-07-06	13.54	13.55	13.33	13.46	283603
2012-07-09	13.42	13.45	13.30	13.39	159981
2012-07-10	13.44	13.54	13.29	13.32	235827
2012-07-11	13.29	13.36	13.19	13.27	300532
2012-07-12	13.24	13.27	12.95	12.98	882252
2012-07-13	13.05	13.25	13.00	13.21	782831
2012-07-16	13.22	13.54	13.21	13.48	309485
2012-07-17	13.51	13.52	13.33	13.35	381550
2012-07-18	13.31	13.48	13.31	13.42	277013
2012-07-19	13.50	13.50	13.35	13.43	301819
2012-07-20	13.43	13.43	13.22	13.27	384207
2012-07-23	13.18	13.24	13.03	13.20	610598
2012-07-24	13.27	13.37	13.10	13.17	289300
2012-07-25	13.29	13.38	13.06	13.20	373414
2012-07-26	13.38	13.72	13.38	13.68	828256
2012-07-27	13.70	13.74	13.39	13.54	368302
2012-07-30	13.48	13.68	13.39	13.57	393637
2012-07-31	13.22	13.38	13.20	13.29	3367939
2012-08-01	13.31	13.50	13.26	13.50	1068716
2012-08-02	13.46	13.58	13.29	13.56	818464
2012-08-03	13.58	13.69	13.42	13.59	643178
2012-08-06	13.68	13.71	13.58	13.60	341741
2012-08-07	13.70	14.02	13.68	13.98	972866
2012-08-08	13.94	14.18	13.94	14.08	676158
2012-08-09	14.14	14.18	14.05	14.13	723894
2012-08-10	14.11	14.25	14.08	14.19	496064
2012-08-13	14.19	14.28	14.14	14.24	450729
2012-08-14	14.30	14.38	14.24	14.32	547528
2012-08-15	14.36	14.51	14.31	14.46	494284
2012-08-16	14.46	14.63	14.40	14.57	521498
2012-08-17	14.54	14.62	14.43	14.50	907996
2012-08-20	14.49	14.65	14.42	14.61	586111
2012-08-21	14.66	14.68	14.50	14.54	882081
2012-08-22	14.51	14.78	14.43	14.66	615397
2012-08-23	14.62	14.67	14.29	14.51	1279005
2012-08-24	14.55	14.55	14.29	14.30	713441
2012-08-27	14.29	14.29	14.13	14.14	612641
2012-08-28	14.26	14.26	14.10	14.18	515425
2012-08-29	14.13	14.13	13.85	13.94	621792
2012-08-30	13.90	13.93	13.73	13.79	602957
2012-08-31	13.82	13.83	13.59	13.65	556278
2012-09-04	13.63	13.78	13.59	13.71	591781
2012-09-05	13.70	13.73	13.63	13.69	458577
2012-09-06	13.80	13.95	13.79	13.89	845127
2012-09-07	13.92	14.08	13.91	14.04	363334
2012-09-10	14.06	14.09	13.96	13.99	183982
2012-09-11	14.03	14.11	13.92	13.97	405519
2012-09-12	14.00	14.24	13.89	14.23	415305
2012-09-13	14.20	14.37	14.17	14.22	381433
2012-09-14	14.26	14.34	13.90	14.02	518715
2012-09-17	14.02	14.02	13.62	13.78	731668
2012-09-18	13.77	14.09	13.77	13.97	357678
2012-09-19	14.01	14.28	13.95	14.07	348018
2012-09-20	14.07	14.07	13.63	13.89	560661
2012-09-21	13.97	13.97	13.81	13.85	498843
2012-09-24	13.83	14.19	13.75	14.11	431707
2012-09-25	14.20	14.38	14.11	14.20	436549
2012-09-26	14.20	14.32	14.06	14.24	624975
2012-09-27	14.30	14.41	14.05	14.13	930579
2012-09-28	14.13	14.26	13.97	14.20	539363
2012-10-01	14.34	14.44	14.11	14.16	390609
2012-10-02	14.16	14.18	13.97	13.99	481770
2012-10-03	13.99	14.06	13.93	13.96	368358
2012-10-04	14.02	14.02	13.90	13.95	870212
2012-10-05	13.97	14.00	13.86	13.89	416945
2012-10-08	13.88	13.89	13.80	13.88	719606
2012-10-09	13.86	13.87	13.77	13.79	561060
2012-10-10	13.85	13.86	13.71	13.78	335565
2012-10-11	13.84	13.87	13.67	13.70	466715
2012-10-12	13.70	13.71	13.47	13.66	562216
2012-10-15	13.62	13.71	13.56	13.68	412373
2012-10-16	13.69	13.80	13.63	13.75	386984
2012-10-17	13.73	13.92	13.73	13.82	972301
2012-10-18	13.83	13.87	13.75	13.76	1055173
2012-10-19	13.74	13.75	13.49	13.55	832389
2012-10-22	13.53	13.62	13.48	13.55	517342
2012-10-23	13.45	13.60	13.39	13.57	958569
2012-10-24	13.58	13.67	13.51	13.53	327847
2012-10-25	13.60	13.64	13.45	13.54	273852
2012-10-26	13.53	13.64	13.50	13.53	300685
2012-10-31	13.70	13.86	13.67	13.72	1151066
2012-11-01	13.72	13.83	13.62	13.63	625653
2012-11-02	13.71	13.81	13.65	13.73	570161
2012-11-05	13.72	13.83	13.65	13.74	381381
2012-11-06	13.79	13.84	13.67	13.67	634077
2012-11-07	13.63	13.63	12.99	13.46	1178424
2012-11-08	13.59	13.80	13.51	13.56	960900
2012-11-09	13.51	13.57	13.32	13.41	373077
2012-11-12	13.53	13.53	13.20	13.27	412454
2012-11-13	13.18	13.42	13.18	13.39	442653
2012-11-14	13.45	13.45	13.31	13.39	619085
2012-11-15	13.33	13.36	13.03	13.16	797436
2012-11-16	13.16	13.32	13.05	13.23	556044
2012-11-19	13.24	13.42	13.24	13.38	808179
2012-11-20	13.42	13.49	13.35	13.48	593059
2012-11-21	13.53	13.62	13.36	13.57	385483
2012-11-23	13.62	13.89	13.50	13.58	529254
2012-11-26	13.58	13.64	13.55	13.62	466258
2012-11-27	13.63	13.65	13.45	13.46	515398
2012-11-28	13.35	13.54	13.29	13.48	785054
2012-11-29	13.55	13.58	13.47	13.50	619062
2012-11-30	13.48	13.57	13.45	13.57	566664
2012-12-03	13.58	13.61	13.41	13.57	443058
2012-12-04	13.56	13.61	13.24	13.27	1293032
2012-12-05	13.30	13.52	13.30	13.43	635143
2012-12-06	13.42	13.57	13.41	13.43	329028
2012-12-07	13.47	13.56	13.44	13.49	432245
2012-12-10	13.46	13.72	13.46	13.69	492448
2012-12-11	13.73	13.80	13.69	13.74	456228
2012-12-12	13.79	13.87	13.71	13.74	390361
2012-12-13	13.72	13.82	13.63	13.63	305527
2012-12-14	13.63	13.75	13.62	13.67	248874
2012-12-17	13.67	13.77	13.59	13.77	360432
2012-12-18	13.77	13.80	13.66	13.68	502589
2012-12-19	13.69	13.77	13.63	13.74	462690
2012-12-20	13.84	13.84	13.71	13.79	332919
2012-12-21	13.74	13.83	13.73	13.83	517126
2012-12-24	13.82	13.98	13.81	13.91	180648
2012-12-26	13.89	13.97	13.83	13.87	271712
2012-12-27	13.88	13.89	13.76	13.83	495922
2012-12-28	13.76	13.91	13.74	13.89	397597
2012-12-31	13.93	14.08	13.85	14.08	667845
2013-01-02	14.25	14.35	14.22	14.32	721507
2013-01-03	14.40	14.48	14.32	14.42	543460
2013-01-04	14.53	14.62	14.48	14.62	651804
2013-01-07	14.62	14.94	14.62	14.85	764786
2013-01-08	14.83	14.85	14.66	14.79	831708
2013-01-09	14.90	14.90	14.66	14.78	464211
2013-01-10	14.82	14.82	14.63	14.66	551580
2013-01-11	14.66	14.69	14.54	14.64	312356
2013-01-14	14.64	14.68	14.55	14.66	427167
2013-01-15	14.66	14.67	14.58	14.65	279371
2013-01-16	14.59	14.64	14.31	14.32	1740550
2013-01-17	14.36	14.41	14.27	14.35	1411652
2013-01-18	14.36	14.61	14.31	14.58	630468
2013-01-22	14.67	14.86	14.65	14.80	613536
2013-01-23	14.78	14.82	14.66	14.77	350946
2013-01-24	14.80	14.82	14.73	14.80	343444
2013-01-25	14.82	15.06	14.80	14.88	431892
2013-01-28	14.92	14.92	14.71	14.77	468227
2013-01-29	14.82	14.88	14.78	14.84	299416
2013-01-30	14.84	15.16	14.84	15.07	576312
2013-01-31	15.12	15.14	14.83	14.92	452236
2013-02-01	14.99	14.99	14.86	14.92	283245
2013-02-04	14.97	14.97	14.79	14.91	384437
2013-02-05	15.01	15.17	14.97	15.11	640316
2013-02-06	15.08	15.32	15.08	15.28	512196
2013-02-07	15.35	15.42	15.26	15.42	1389100
2013-02-08	15.38	16.00	15.38	15.86	738911
2013-02-11	15.87	15.87	15.62	15.73	466607
2013-02-12	15.75	15.82	15.52	15.59	958961
2013-02-13	15.61	15.83	15.52	15.81	322753
2013-02-14	15.84	15.86	15.70	15.79	505757
2013-02-15	15.78	15.83	15.59	15.70	597782
2013-02-19	15.70	15.74	15.62	15.70	579352
2013-02-20	15.76	15.95	15.67	15.77	366669
2013-02-21	15.77	15.77	15.58	15.73	559212
2013-02-22	15.71	15.85	15.61	15.83	500253
2013-02-25	15.92	15.92	15.73	15.78	918499
2013-02-26	15.71	15.84	15.71	15.78	620907
2013-02-27	15.82	15.93	15.65	15.71	611763
2013-02-28	15.75	15.85	15.56	15.84	464582
2013-03-01	15.76	16.06	15.73	15.95	563197
2013-03-04	16.01	16.33	15.95	16.14	1043307
2013-03-05	16.19	16.19	15.86	15.95	931187
2013-03-06	15.94	15.99	15.73	15.74	556798
2013-03-07	15.62	15.67	15.42	15.57	881577
2013-03-08	15.59	15.83	15.58	15.81	701012
2013-03-11	15.80	15.84	15.58	15.71	619335
2013-03-12	15.68	15.68	14.91	15.11	1675674
2013-03-13	15.00	15.19	14.44	15.06	2752809
2013-03-14	15.06	15.37	15.02	15.34	1035639
2013-03-15	15.35	15.46	15.26	15.44	525816
2013-03-18	15.32	15.57	15.30	15.37	722423
2013-03-19	15.35	15.38	15.02	15.17	501288
2013-03-20	15.15	15.31	15.02	15.19	813053
2013-03-21	15.16	15.16	14.77	14.93	681864
2013-03-22	14.94	15.15	14.93	15.03	593025
2013-03-25	15.17	15.32	14.98	15.08	533468
2013-03-26	15.19	15.19	15.05	15.11	980208
2013-03-27	15.12	15.18	14.91	15.14	621146
2013-03-28	15.14	15.26	15.12	15.20	1040283
2013-04-01	15.24	15.26	15.06	15.12	394386
2013-04-02	15.20	15.38	15.11	15.19	752748
2013-04-03	15.18	15.24	15.03	15.10	787617
2013-04-04	15.07	15.19	15.07	15.12	467550
2013-04-05	14.98	15.11	14.90	15.01	1768621
2013-04-08	15.02	15.05	14.93	15.04	1270224
2013-04-09	15.04	15.24	15.04	15.16	1226720
2013-04-10	15.21	15.36	15.17	15.22	727992
2013-04-11	15.21	15.33	15.19	15.27	1262918
2013-04-12	15.26	15.36	15.18	15.24	1835075
2013-04-15	15.24	15.24	14.92	14.92	840534
2013-04-16	15.03	15.20	15.02	15.16	783740
2013-04-17	15.13	15.13	14.84	14.90	1162874
2013-04-18	14.93	15.01	14.82	14.92	529767
2013-04-19	14.96	15.05	14.92	15.04	331112
2013-04-22	15.06	15.06	14.93	15.02	522191
2013-04-23	15.00	15.23	14.97	15.20	1057200
2013-04-24	15.20	15.30	15.12	15.28	1429139
2013-04-25	15.32	15.36	15.25	15.28	1312600
2013-04-26	15.30	15.38	15.25	15.35	825507
2013-04-29	15.38	15.39	15.28	15.28	1228315
2013-04-30	15.28	15.50	15.24	15.44	838143
2013-05-01	15.48	15.64	15.39	15.55	895106
2013-05-02	15.62	15.67	15.38	15.42	983301
2013-05-03	15.50	15.68	15.36	15.38	627192
2013-05-06	15.42	15.46	15.22	15.31	626521
2013-05-07	15.34	15.38	15.31	15.32	645239
2013-05-08	15.20	15.26	15.07	15.09	8219639
2013-05-09	15.12	15.20	15.06	15.11	1265139
2013-05-10	15.10	15.36	15.09	15.26	1097325
2013-05-13	15.32	15.34	15.04	15.08	728509
2013-05-14	15.08	15.34	15.08	15.33	905613
2013-05-15	15.33	15.33	15.06	15.27	831415
2013-05-16	15.27	15.48	14.99	15.40	958506
2013-05-17	15.36	15.58	15.32	15.47	1143713
2013-05-20	15.35	15.63	15.34	15.63	485082
2013-05-21	15.65	15.93	15.65	15.87	720906
2013-05-22	15.86	15.93	15.44	15.48	613127
2013-05-23	15.38	15.38	15.08	15.24	502767
2013-05-24	15.23	15.30	15.15	15.29	462852
2013-05-28	15.44	15.54	15.37	15.38	616988
2013-05-29	15.22	15.22	14.69	14.69	1161310
2013-05-30	14.69	14.84	14.46	14.54	1632786
2013-05-31	14.54	14.57	14.47	14.51	1200429
2013-06-03	14.51	14.53	13.84	14.43	2355554
2013-06-04	14.37	14.45	14.03	14.14	1011267
2013-06-05	14.06	14.12	13.64	13.74	2093973
2013-06-06	13.74	14.09	13.74	14.09	2348406
2013-06-07	14.21	14.37	14.09	14.26	1219218
2013-06-10	14.36	14.46	14.25	14.27	682580
2013-06-11	14.21	14.32	14.15	14.19	563193
2013-06-12	14.30	14.30	13.98	14.14	878424
2013-06-13	14.07	14.18	13.86	14.13	578209
2013-06-14	14.10	14.57	13.99	14.41	717507
2013-06-17	14.62	14.75	14.58	14.64	665046
2013-06-18	14.65	14.77	14.64	14.70	545589
2013-06-19	14.70	14.76	14.46	14.47	345674
2013-06-20	14.36	14.36	13.88	13.92	1263831
2013-06-21	13.97	14.08	13.74	13.87	580864
2013-06-24	13.81	13.86	13.59	13.66	718861
2013-06-25	13.79	13.94	13.69	13.91	654905
2013-06-26	14.04	14.43	14.04	14.36	1101152
2013-06-27	14.39	14.48	14.31	14.46	748734
2013-06-28	14.50	14.66	14.38	14.59	619366
2013-07-01	14.67	14.76	14.65	14.68	461382
2013-07-02	14.71	14.74	14.45	14.61	720722
2013-07-03	14.62	14.62	14.49	14.56	302256
2013-07-05	14.61	14.69	14.36	14.60	289464
2013-07-08	14.67	14.80	14.65	14.80	466458
2013-07-09	14.88	14.90	14.51	14.60	755993
2013-07-10	14.58	14.72	14.55	14.57	399208
2013-07-11	14.68	14.76	14.41	14.62	743872
2013-07-12	14.65	14.71	14.45	14.70	427574
2013-07-15	14.73	14.82	14.54	14.60	482118
2013-07-16	14.58	14.59	14.43	14.44	462424
2013-07-17	14.44	14.71	14.44	14.56	501102
2013-07-18	14.62	14.72	14.48	14.54	653661
2013-07-19	14.51	14.64	14.46	14.58	621202
2013-07-22	14.58	14.62	14.46	14.51	618522
2013-07-23	14.53	14.69	14.52	14.66	458016
2013-07-24	14.64	14.69	14.40	14.53	749112
2013-07-25	14.50	14.72	14.50	14.65	293775
2013-07-26	14.58	14.82	14.52	14.79	318181
2013-07-29	14.77	15.10	14.76	15.05	839907
2013-07-30	15.07	15.07	14.92	14.96	433642
2013-07-31	14.99	15.00	14.83	14.89	321540
2013-08-01	15.00	15.00	14.68	14.74	629583
2013-08-02	14.70	14.74	14.54	14.65	425427
2013-08-05	14.60	14.72	14.50	14.61	246294
2013-08-06	14.79	15.14	14.76	14.79	670092
2013-08-07	14.84	14.92	14.62	14.68	542164
2013-08-08	14.66	14.82	14.58	14.61	358926
2013-08-09	14.56	14.65	14.48	14.62	256441
2013-08-12	14.62	14.78	14.62	14.66	517664
2013-08-13	14.68	14.85	14.61	14.66	345453
2013-08-14	14.78	14.91	14.70	14.88	442098
2013-08-15	14.84	14.90	14.73	14.88	330477
2013-08-16	14.85	14.85	14.42	14.54	456054
2013-08-19	14.54	14.56	14.28	14.50	656829
2013-08-20	14.50	14.57	14.33	14.40	499893
2013-08-21	14.38	14.38	14.20	14.22	416961
2013-08-22	14.21	14.46	14.18	14.42	486661
2013-08-23	14.52	14.72	14.45	14.46	501858
2013-08-26	14.54	14.54	14.30	14.37	693051
2013-08-27	14.31	14.37	14.06	14.11	794729
2013-08-28	13.91	14.04	13.69	13.72	1258668
2013-08-29	13.69	13.81	13.62	13.72	777516
2013-08-30	13.76	14.16	13.75	14.14	844125
2013-09-03	14.24	14.25	14.06	14.19	511519
2013-09-04	14.25	14.35	14.15	14.26	531191
2013-09-05	14.32	14.37	14.05	14.10	385085
2013-09-06	14.20	14.38	14.14	14.25	243180
2013-09-09	14.34	14.54	14.33	14.46	251358
2013-09-10	14.54	14.73	14.48	14.68	485615
2013-09-11	14.72	14.72	14.52	14.62	400803
2013-09-12	14.65	14.74	14.38	14.39	369472
2013-09-13	14.43	14.46	14.26	14.29	301900
2013-09-16	14.42	14.59	14.41	14.56	369247
2013-09-17	14.59	14.87	14.58	14.87	674039
2013-09-18	14.83	15.18	14.68	15.18	517504
2013-09-19	15.18	15.26	15.00	15.06	421935
2013-09-20	15.06	15.06	14.85	14.88	299369
2013-09-23	14.82	15.09	14.78	15.07	375826
2013-09-24	15.07	15.34	14.96	15.28	634443
2013-09-25	15.34	15.38	14.98	15.10	380880
2013-09-26	15.10	15.22	14.99	15.08	200479
2013-09-27	15.08	15.20	14.94	15.18	296937
2013-09-30	15.18	15.23	15.06	15.19	431277
2013-10-01	15.18	15.19	15.04	15.16	1335636
2013-10-02	15.15	15.20	15.10	15.16	498015
2013-10-03	15.11	15.22	14.90	14.93	509136
2013-10-04	14.88	14.97	14.75	14.78	388757
2013-10-07	14.70	14.93	14.66	14.76	278293
2013-10-08	14.68	14.81	14.61	14.66	339979
2013-10-09	14.63	14.78	14.63	14.67	551857
2013-10-10	14.77	14.90	14.66	14.84	673548
2013-10-11	14.84	14.96	14.79	14.86	361712
2013-10-14	14.79	14.88	14.74	14.83	272648
2013-10-15	14.78	14.84	14.67	14.76	558825
2013-10-16	14.78	14.88	14.71	14.86	1427935
2013-10-17	14.90	15.26	14.90	15.24	385659
2013-10-18	15.32	15.48	15.26	15.42	443301
2013-10-21	15.51	15.62	15.38	15.61	350127
2013-10-22	15.67	15.77	15.60	15.75	521730
2013-10-23	15.73	15.74	15.50	15.51	257737
2013-10-24	15.50	15.69	15.42	15.67	370712
2013-10-25	15.70	15.75	15.50	15.75	334174
2013-10-28	15.76	15.86	15.69	15.83	258781
2013-10-29	15.86	15.96	15.77	15.95	585038
2013-10-30	15.98	16.03	15.78	15.87	441778
2013-10-31	15.81	15.81	15.40	15.73	500541
2013-11-01	15.71	15.83	15.66	15.69	216490
2013-11-04	15.66	15.83	15.66	15.75	172134
2013-11-05	15.79	15.80	15.62	15.64	209281
2013-11-06	15.73	15.95	15.64	15.89	271883
2013-11-07	15.79	16.08	15.79	15.87	447835
2013-11-08	15.84	15.96	15.68	15.87	483435
2013-11-11	15.85	15.93	15.83	15.89	295362
2013-11-12	15.81	15.91	15.72	15.84	223051
2013-11-13	15.84	16.02	15.74	15.97	235338
2013-11-14	16.05	16.10	15.92	15.97	375351
2013-11-15	16.10	16.42	15.99	16.37	396807
2013-11-18	16.53	16.58	16.38	16.49	326121
2013-11-19	16.49	16.57	16.06	16.10	367978
2013-11-20	16.09	16.29	15.96	16.04	276480
2013-11-21	16.04	16.08	15.91	15.97	377208
2013-11-22	16.08	16.08	15.87	15.94	467345
2013-11-25	15.94	15.94	15.62	15.69	759573
2013-11-26	15.42	15.54	15.38	15.42	614466
2013-11-27	15.50	15.58	15.27	15.28	1040098
2013-11-29	15.28	15.47	15.22	15.29	412429
2013-12-02	15.22	15.41	15.16	15.26	1012180
2013-12-03	15.20	15.24	15.04	15.14	424305
2013-12-04	15.11	15.17	15.01	15.07	316271
2013-12-05	15.12	15.12	14.90	14.94	285135
2013-12-06	14.98	15.12	14.95	15.03	348459
2013-12-09	15.06	15.10	14.90	14.92	473474
2013-12-10	14.92	14.97	14.71	14.78	1579549
2013-12-11	14.78	14.79	14.52	14.55	2849121
2013-12-12	14.54	14.74	14.52	14.71	687782
2013-12-13	14.79	14.96	14.74	14.86	439472
2013-12-16	14.98	15.03	14.89	15.00	881520
2013-12-17	14.98	15.04	14.78	14.82	2574726
2013-12-18	14.87	14.87	14.67	14.78	1033254
2013-12-19	14.85	14.95	14.77	14.82	3391632
2013-12-20	14.90	15.12	14.81	14.85	1298434
2013-12-23	14.90	15.12	14.90	15.02	629536
2013-12-24	15.09	15.53	15.06	15.48	384372
2013-12-26	15.58	15.69	15.52	15.61	448474
2013-12-27	15.67	15.68	15.54	15.62	333182
2013-12-30	15.59	15.64	15.54	15.60	245679
2013-12-31	15.58	15.69	15.58	15.67	265212
2014-01-02	15.59	15.67	15.41	15.50	488209
2014-01-03	15.59	15.68	15.52	15.54	258264
2014-01-06	15.58	15.67	15.51	15.51	289323
2014-01-07	15.52	15.63	15.46	15.46	306015
2014-01-08	15.46	15.50	15.33	15.38	316010
2014-01-09	15.42	15.42	15.18	15.29	607052
2014-01-10	15.31	15.59	15.30	15.55	371241
2014-01-13	15.50	15.66	15.27	15.28	505068
2014-01-14	15.29	15.29	15.02	15.04	579438
2014-01-15	15.04	15.11	15.01	15.05	320474
2014-01-16	15.05	15.18	15.03	15.18	393509
2014-01-17	15.16	15.20	14.99	15.10	407283
2014-01-21	15.10	15.10	14.93	14.97	329042
2014-01-22	14.93	14.98	14.80	14.80	660969
2014-01-23	14.78	14.81	14.71	14.76	586849
2014-01-24	14.70	14.85	14.69	14.80	817067
2014-01-27	14.81	14.92	14.62	14.62	564619
2014-01-28	14.58	14.75	14.58	14.65	413113
2014-01-29	14.58	14.64	14.46	14.56	760707
2014-01-30	14.59	14.68	14.56	14.63	399955
2014-01-31	14.58	14.76	14.52	14.70	469710
2014-02-03	14.75	14.82	14.50	14.52	574751
2014-02-04	14.49	14.56	14.31	14.43	765567
2014-02-05	14.36	14.50	14.23	14.27	951446
2014-02-06	14.30	14.45	14.21	14.31	744788
2014-02-07	14.41	14.70	14.38	14.70	372035
2014-02-10	14.71	14.93	14.60	14.90	383559
2014-02-11	14.94	15.08	14.90	14.93	628710
2014-02-12	15.01	15.18	15.01	15.13	507910
2014-02-13	15.12	15.20	15.05	15.11	457231
2014-02-14	15.10	15.19	15.06	15.15	550678
2014-02-18	15.14	15.23	15.09	15.11	416108
2014-02-19	15.13	15.14	14.94	14.97	414542
2014-02-20	14.94	15.04	14.93	14.98	337889
2014-02-21	14.98	15.01	14.79	14.81	571477
2014-02-24	14.88	14.98	14.79	14.85	1948662
2014-02-25	14.85	14.89	14.78	14.87	970065
2014-02-26	14.79	14.79	14.58	14.58	741636
2014-02-27	14.58	14.70	14.54	14.60	1083798
2014-02-28	14.66	15.11	14.64	14.94	561564
2014-03-03	14.89	15.12	14.86	15.09	755491
2014-03-04	15.12	15.25	15.11	15.12	685028
2014-03-05	15.14	15.16	14.88	14.90	610078
2014-03-06	14.92	15.02	14.90	14.94	620943
2014-03-07	14.94	14.97	14.71	14.77	586001
2014-03-10	14.77	14.78	14.59	14.61	651647
2014-03-11	14.67	14.84	14.57	14.84	853278
2014-03-12	14.77	15.15	14.77	15.12	788472
2014-03-13	15.18	15.32	15.03	15.10	494721
2014-03-14	15.08	15.20	15.08	15.16	542592
2014-03-17	15.19	15.42	15.18	15.22	781830
2014-03-18	15.29	15.31	15.17	15.28	408323
2014-03-19	15.25	15.41	15.19	15.23	387906
2014-03-20	15.18	15.30	15.09	15.21	497909
2014-03-21	15.21	15.63	15.19	15.60	2422975
2014-03-24	15.60	15.68	15.43	15.61	440397
2014-03-25	15.61	15.64	15.48	15.56	502098
2014-03-26	15.57	15.66	15.56	15.58	602462
2014-03-27	15.61	15.65	15.51	15.56	478863
2014-03-28	15.54	15.69	15.54	15.67	319315
2014-03-31	15.77	15.79	15.69	15.76	312572
2014-04-01	15.76	15.79	15.70	15.78	299202
2014-04-02	15.80	15.84	15.75	15.78	221465
2014-04-03	15.85	15.85	15.61	15.65	171839
2014-04-04	15.67	15.78	15.55	15.57	201296
2014-04-07	15.56	15.57	15.29	15.29	363179
2014-04-08	15.36	15.44	15.18	15.33	516235
2014-04-09	15.31	15.47	15.26	15.44	259958
2014-04-10	15.58	15.73	15.51	15.61	548394
2014-04-11	15.62	15.66	15.54	15.55	243967
2014-04-14	15.58	15.76	15.58	15.69	249786
2014-04-15	15.69	15.86	15.64	15.75	482636
2014-04-16	15.87	15.89	15.76	15.88	424127
2014-04-17	15.87	15.96	15.86	15.87	186435
2014-04-21	15.86	15.87	15.73	15.74	192856
2014-04-22	15.76	15.77	15.55	15.61	461070
2014-04-23	15.67	15.91	15.65	15.91	208860
2014-04-24	15.97	16.03	15.85	15.87	269397
2014-04-25	15.83	15.86	15.60	15.65	197336
2014-04-28	15.65	15.74	15.58	15.63	399129
2014-04-29	15.67	15.74	15.57	15.62	351096
2014-04-30	15.63	15.63	15.50	15.58	357876
2014-05-01	15.52	15.62	15.50	15.58	212460
2014-05-02	15.58	15.71	15.46	15.67	390964
2014-05-05	15.72	15.81	15.66	15.77	376944
2014-05-06	15.83	16.11	15.67	16.07	705100
2014-05-07	16.14	16.31	16.11	16.26	301207
2014-05-08	16.25	16.45	16.25	16.35	319803
2014-05-09	16.42	16.42	16.21	16.23	284055
2014-05-12	16.32	16.42	16.19	16.23	300622
2014-05-13	16.28	16.33	16.06	16.19	275949
2014-05-14	16.19	16.31	16.18	16.29	179268
2014-05-15	16.26	16.29	16.09	16.11	190732
2014-05-16	16.11	16.16	15.99	16.13	156307
2014-05-19	16.13	16.19	16.06	16.15	239145
2014-05-20	16.09	16.29	16.09	16.29	1021209
2014-05-21	16.26	16.35	16.18	16.30	519909
2014-05-22	16.30	16.57	16.30	16.50	310754
2014-05-23	16.50	16.58	16.48	16.55	276482
2014-05-27	16.69	16.80	16.62	16.76	414056
2014-05-28	16.65	16.65	16.24	16.36	276678
2014-05-29	16.30	16.36	16.05	16.07	273897
2014-05-30	16.13	16.36	16.02	16.25	275762
2014-06-02	16.27	16.36	16.21	16.30	359912
2014-06-03	16.29	16.43	16.24	16.37	376287
2014-06-04	16.37	16.39	16.21	16.33	201926
2014-06-05	16.31	16.62	16.27	16.61	348777
2014-06-06	16.54	16.70	16.54	16.65	566930
2014-06-09	16.69	16.81	16.62	16.62	314795
2014-06-10	16.67	16.68	16.58	16.63	306810
2014-06-11	16.63	16.73	16.44	16.60	325968
2014-06-12	16.53	16.60	16.31	16.33	424388
2014-06-13	16.41	16.41	16.28	16.35	282910
2014-06-16	16.42	16.49	16.34	16.37	260507
2014-06-17	16.37	16.50	16.26	16.49	175943
2014-06-18	16.52	16.59	16.48	16.55	228559
2014-06-19	16.62	16.66	16.48	16.49	223787
2014-06-20	16.58	16.64	16.49	16.50	407729
2014-06-23	16.48	16.61	16.41	16.45	452083
2014-06-24	16.51	16.51	16.40	16.41	356609
2014-06-25	16.48	16.59	16.40	16.48	316714
2014-06-26	16.44	16.49	16.37	16.45	156867
2014-06-27	16.38	16.72	16.38	16.67	138012
2014-06-30	16.69	16.69	16.55	16.67	392400
2014-07-01	16.67	16.78	16.62	16.67	204819
2014-07-02	16.62	16.62	16.35	16.40	315207
2014-07-03	16.40	16.50	16.34	16.40	206113
2014-07-07	16.44	16.46	16.18	16.22	382920
2014-07-08	16.24	16.33	16.20	16.30	362659
2014-07-09	16.25	16.39	16.23	16.34	252600
2014-07-10	16.35	16.39	16.31	16.36	180978
2014-07-11	16.35	16.35	16.17	16.18	144283
2014-07-14	16.19	16.28	16.12	16.19	148088
2014-07-15	16.20	16.20	16.07	16.14	164126
2014-07-16	16.19	16.21	16.12	16.15	140931
2014-07-17	16.17	16.33	16.17	16.23	176676
2014-07-18	16.23	16.45	16.21	16.35	131676
2014-07-21	16.38	16.54	16.32	16.50	199100
2014-07-22	16.53	16.59	16.32	16.42	303887
2014-07-23	16.50	16.53	16.39	16.45	149566
2014-07-24	16.45	16.67	16.42	16.65	169587
2014-07-25	16.57	16.71	16.53	16.61	151998
2014-07-28	16.61	16.77	16.56	16.76	478174
2014-07-29	16.78	16.78	16.33	16.39	279477
2014-07-30	16.38	16.39	15.97	16.02	346299
2014-07-31	15.99	16.02	15.80	15.84	271806
2014-08-01	15.77	15.95	15.38	15.86	561073
2014-08-04	15.90	15.93	15.74	15.88	205654
2014-08-05	15.82	15.90	15.62	15.67	231432
2014-08-06	15.60	15.84	15.58	15.70	252951
2014-08-07	15.73	15.96	15.63	15.75	208984
2014-08-08	15.66	15.98	15.66	15.96	139203
2014-08-11	16.06	16.32	15.99	16.29	410994
2014-08-12	16.34	16.34	16.01	16.03	210948
2014-08-13	16.13	16.15	15.92	15.97	205773
2014-08-14	15.96	16.31	15.94	16.29	146495
2014-08-15	16.35	16.52	16.17	16.49	220054
2014-08-18	16.58	16.59	16.35	16.47	275577
2014-08-19	16.51	16.59	16.47	16.53	239600
2014-08-20	16.50	16.56	16.37	16.47	187971
2014-08-21	16.47	16.55	16.42	16.54	132027
2014-08-22	16.49	16.57	16.42	16.53	156782
2014-08-25	16.53	16.82	16.48	16.81	268377
2014-08-26	16.84	17.11	16.82	17.04	331638
2014-08-27	16.79	16.99	16.71	16.79	443540
2014-08-28	16.73	16.83	16.67	16.80	157079
2014-08-29	16.89	16.97	16.66	16.96	147800
2014-09-02	16.88	16.96	16.73	16.81	185258
2014-09-03	16.74	16.86	16.61	16.72	246165
2014-09-04	16.73	16.92	16.68	16.87	241026
2014-09-05	16.81	16.94	16.78	16.92	129402
2014-09-08	16.94	16.94	16.71	16.82	813786
2014-09-09	16.77	16.77	16.63	16.73	196616
2014-09-10	16.66	16.69	16.51	16.63	195918
2014-09-11	16.64	16.67	16.41	16.65	141525
2014-09-12	16.67	16.69	16.11	16.20	490774
2014-09-15	16.15	16.16	15.89	16.13	406595
2014-09-16	16.07	16.31	16.07	16.26	742227
2014-09-17	16.24	16.26	15.90	15.95	681653
2014-09-18	16.01	16.01	15.88	15.91	642325
2014-09-19	15.92	16.05	15.85	16.00	755100
2014-09-22	15.88	16.05	15.85	15.86	415145
2014-09-23	15.85	15.98	15.79	15.84	354285
2014-09-24	15.85	15.85	15.61	15.63	622120
2014-09-25	15.62	15.69	15.30	15.30	624991
2014-09-26	15.34	15.45	15.20	15.41	524931
2014-09-29	15.36	15.44	15.22	15.31	374816
2014-09-30	15.36	15.40	15.12	15.18	778018
2014-10-01	15.14	15.22	15.14	15.15	348468
2014-10-02	15.20	15.20	14.64	14.95	1100866
2014-10-03	14.94	15.01	14.78	14.82	1014183
2014-10-06	14.88	15.11	14.88	15.04	818394
2014-10-07	14.99	15.12	14.89	14.92	720540
2014-10-08	14.99	15.02	14.80	14.98	642321
2014-10-09	14.96	15.25	14.96	15.11	578103
2014-10-10	15.17	15.18	14.93	15.00	545240
2014-10-13	14.99	15.12	14.84	14.92	332651
2014-10-14	15.06	15.10	14.92	15.08	827325
2014-10-15	14.99	15.04	14.75	14.96	900191
2014-10-16	14.78	15.44	14.76	15.30	792195
2014-10-17	15.42	15.53	15.23	15.26	490254
2014-10-20	15.27	15.44	15.21	15.42	455546
2014-10-21	15.52	15.80	15.44	15.74	730768
2014-10-22	15.76	15.95	15.65	15.77	373808
2014-10-23	15.94	15.94	15.79	15.88	469156
2014-10-24	15.91	15.97	15.78	15.91	552368
2014-10-27	15.89	15.90	15.66	15.78	322227
2014-10-28	15.84	15.98	15.75	15.96	421107
2014-10-29	15.97	16.01	15.81	16.01	405063
2014-10-30	15.97	16.18	15.89	16.15	516015
2014-10-31	16.15	16.23	16.06	16.21	459859
2014-11-03	16.22	16.22	16.03	16.11	342290
2014-11-04	16.06	16.12	15.98	15.98	228899
2014-11-05	16.17	16.17	15.79	15.90	513630
2014-11-06	15.86	15.89	15.67	15.81	574942
2014-11-07	15.86	16.17	15.77	16.14	515628
2014-11-10	16.18	16.39	16.14	16.36	370469
2014-11-11	16.42	16.43	16.23	16.42	325750
2014-11-12	16.36	16.44	16.21	16.41	409772
2014-11-13	16.41	16.44	16.31	16.37	42997
2014-11-14	16.31	16.45	16.21	16.28	214125
2014-11-17	16.17	16.38	16.10	16.19	522213
2014-11-18	16.25	16.31	16.13	16.30	250260
2014-11-19	16.41	16.61	16.28	16.59	502080
2014-11-20	16.59	16.89	16.55	16.77	584354
2014-11-21	16.93	16.96	16.60	16.60	402221
2014-11-24	16.65	16.76	16.55	16.71	263034
2014-11-25	16.54	16.68	16.38	16.63	278736
2014-11-26	16.73	16.83	16.47	16.64	587502
2014-11-28	16.69	16.79	16.55	16.58	342029
2014-12-01	16.71	16.78	16.55	16.66	815118
2014-12-02	16.68	17.07	16.59	16.89	541473
2014-12-03	16.95	17.08	16.85	16.90	450612
2014-12-04	16.89	17.17	16.88	17.17	434146
2014-12-05	17.15	17.15	16.94	17.02	301862
2014-12-08	17.05	17.07	16.69	16.78	430463
2014-12-09	16.81	16.81	16.49	16.54	507755
2014-12-10	16.46	16.54	16.29	16.40	663138
2014-12-11	16.48	16.54	16.25	16.49	603648
2014-12-12	16.44	16.45	16.18	16.24	275600
2014-12-15	16.31	16.31	15.82	15.94	558033
2014-12-16	15.95	16.06	15.68	15.81	332133
2014-12-17	15.91	15.95	15.75	15.87	385890
2014-12-18	15.98	16.21	15.86	16.20	535108
2014-12-19	16.20	16.35	15.89	15.93	849748
2014-12-22	15.93	16.12	15.90	16.10	370849
2014-12-23	16.18	16.38	16.07	16.38	257638
2014-12-24	16.34	16.75	16.34	16.57	236468
2014-12-26	16.57	16.77	16.57	16.73	123448
2014-12-29	16.71	16.97	16.69	16.81	289604
2014-12-30	16.78	16.79	16.59	16.65	156195
2014-12-31	16.75	16.89	16.61	16.73	225735
2015-01-02	16.77	17.03	16.63	16.96	320175
2015-01-05	16.94	16.95	16.75	16.78	652747
2015-01-06	16.75	16.86	16.66	16.74	339736
2015-01-07	16.76	16.97	16.63	16.88	266618
2015-01-08	16.90	17.16	16.84	17.09	258795
2015-01-09	17.09	17.39	17.07	17.23	226759
2015-01-12	17.32	17.36	17.19	17.20	480064
2015-01-13	17.26	17.40	17.13	17.28	215673
2015-01-14	17.11	17.40	16.99	17.31	391095
2015-01-15	17.41	17.41	16.91	17.08	216357
2015-01-16	16.99	17.18	16.87	17.15	246782
2015-01-20	17.15	17.26	16.78	16.81	388800
2015-01-21	16.87	17.00	16.74	16.86	313168
2015-01-22	16.89	17.39	16.82	17.28	309307
2015-01-23	17.28	17.37	17.16	17.20	255264
2015-01-26	17.20	17.20	16.97	17.00	301137
2015-01-27	16.93	17.05	16.87	16.94	247626
2015-01-28	16.99	17.02	16.82	16.89	532320
2015-01-29	16.92	16.93	16.78	16.88	496464
2015-01-30	16.90	16.90	16.67	16.76	395466
2015-02-02	16.77	17.00	16.77	16.89	288193
2015-02-03	17.05	17.09	16.89	16.99	673031
2015-02-04	16.90	17.70	16.90	17.51	681012
2015-02-05	17.60	18.24	17.60	18.16	724023
2015-02-06	18.10	18.22	17.78	17.90	354237
2015-02-09	17.91	18.00	17.62	17.67	283185
2015-02-10	17.70	17.84	17.52	17.81	270108
2015-02-11	17.76	18.14	17.63	18.13	375939
2015-02-12	18.17	18.59	18.07	18.54	446256
2015-02-13	18.54	18.61	18.41	18.46	401130
2015-02-17	18.48	18.59	18.35	18.39	420520
2015-02-18	18.24	18.28	17.78	17.88	644222
2015-02-19	17.88	17.92	17.62	17.76	916330
2015-02-20	17.74	18.11	17.68	18.06	530979
2015-02-23	17.99	18.24	17.95	18.11	738983
2015-02-24	18.10	18.45	18.05	18.29	552971
2015-02-25	18.12	18.40	18.06	18.32	3984612
2015-02-26	18.36	18.40	18.15	18.24	2728494
2015-02-27	18.16	18.32	18.12	18.16	331263
2015-03-02	18.18	18.24	18.00	18.14	273327
2015-03-03	18.13	18.39	18.10	18.31	259951
2015-03-04	18.26	18.26	17.72	17.79	319290
2015-03-05	17.78	17.99	17.78	17.93	344297
2015-03-06	17.64	17.71	17.05	17.21	698431
2015-03-09	17.22	17.25	17.11	17.17	684657
2015-03-10	16.95	17.20	16.67	17.02	543804
2015-03-11	16.94	17.14	16.90	17.02	399624
2015-03-12	17.13	17.31	17.05	17.19	370239
2015-03-13	17.16	17.20	16.90	17.00	500701
2015-03-16	16.99	17.09	16.89	17.03	763600
2015-03-17	16.96	17.29	16.96	17.20	782406
2015-03-18	17.20	17.79	17.16	17.56	1240877
2015-03-19	17.49	17.63	17.44	17.56	770283
2015-03-20	17.63	18.02	17.63	17.90	1323132
2015-03-23	18.02	18.24	17.91	18.10	752735
2015-03-24	18.13	18.33	18.04	18.25	535619
2015-03-25	18.25	18.36	18.04	18.20	431327
2015-03-26	18.09	18.46	18.03	18.23	635836
2015-03-27	18.22	18.42	18.00	18.12	348543
2015-03-30	18.16	18.38	18.14	18.25	197775
2015-03-31	18.13	18.34	18.01	18.19	305379
2015-04-01	18.20	18.34	17.98	18.03	338926
2015-04-02	18.10	18.44	18.10	18.29	404313
2015-04-06	18.31	18.68	18.29	18.59	215496
2015-04-07	18.58	18.75	18.28	18.33	287640
2015-04-08	17.96	17.98	17.76	17.81	6542824
2015-04-09	17.88	17.92	17.80	17.82	1403154
2015-04-10	17.86	17.92	17.82	17.87	914503
2015-04-13	17.82	17.84	17.76	17.80	1150263
2015-04-14	17.86	17.90	17.76	17.82	1034219
2015-04-15	17.83	17.92	17.80	17.84	634545
2015-04-16	17.95	17.95	17.76	17.90	543766
2015-04-17	17.76	17.90	17.64	17.88	596578
2015-04-20	17.90	17.95	17.78	17.91	580486
2015-04-21	17.91	17.91	17.67	17.85	631278
2015-04-22	17.90	17.92	17.82	17.84	232798
2015-04-23	17.86	17.90	17.79	17.85	245349
2015-04-24	17.87	17.93	17.81	17.88	595647
2015-04-27	17.91	17.94	17.83	17.84	422601
2015-04-28	17.88	17.92	17.78	17.80	496521
2015-04-29	17.81	17.87	17.68	17.78	302690
2015-04-30	17.64	17.75	17.40	17.55	551373
2015-05-01	17.52	17.76	17.42	17.66	407117
2015-05-04	17.75	17.82	17.58	17.60	325849
2015-05-05	17.46	17.72	17.46	17.64	286913
2015-05-06	17.75	17.88	17.62	17.70	427929
2015-05-07	17.79	17.87	17.62	17.87	390910
2015-05-08	17.94	18.05	17.90	17.92	411900
2015-05-11	18.06	18.06	17.86	17.93	303201
2015-05-12	17.99	18.01	17.77	17.78	638374
2015-05-13	17.87	17.95	17.80	17.86	398326
2015-05-14	17.90	17.98	17.83	17.96	356060
2015-05-15	17.94	18.00	17.80	17.93	380385
2015-05-18	17.95	17.95	17.81	17.83	298302
2015-05-19	17.78	18.01	17.72	17.92	587288
2015-05-20	17.96	18.00	17.84	17.87	469460
2015-05-21	17.84	17.93	17.76	17.88	419332
2015-05-22	17.84	17.96	17.79	17.93	317684
2015-05-26	17.98	17.98	17.62	17.70	507132
2015-05-27	17.56	17.60	17.31	17.45	338013
2015-05-28	17.42	17.44	17.22	17.34	445853
2015-05-29	17.31	17.34	17.18	17.28	235597
2015-06-01	17.26	17.30	17.07	17.21	333099
2015-06-02	17.27	17.42	17.24	17.38	344344
2015-06-03	17.44	17.45	17.20	17.26	286566
2015-06-04	17.22	17.37	17.16	17.18	373277
2015-06-05	17.16	17.24	17.03	17.07	312711
2015-06-08	17.05	17.18	16.98	17.17	428447
2015-06-09	17.20	17.36	17.17	17.28	221170
2015-06-10	17.41	17.51	17.28	17.45	255530
2015-06-11	17.51	17.64	17.44	17.60	405675
2015-06-12	17.58	17.64	17.49	17.53	531139
2015-06-15	17.52	17.52	17.30	17.32	298212
2015-06-16	17.34	17.46	17.23	17.42	437395
2015-06-17	17.47	17.84	17.46	17.76	1465015
2015-06-18	17.84	17.92	17.79	17.90	304258
2015-06-19	17.84	17.89	17.78	17.81	472268
2015-06-22	17.87	17.93	17.72	17.84	369432
2015-06-23	17.76	17.92	17.70	17.89	292605
2015-06-24	17.94	18.03	17.90	17.98	551268
2015-06-25	18.07	18.17	18.04	18.14	1120376
2015-06-26	18.12	18.18	18.03	18.16	336296
2015-06-29	18.06	18.06	17.78	17.78	348345
2015-06-30	17.80	17.86	17.69	17.83	341525
2015-07-01	17.82	18.12	17.72	17.86	325062
2015-07-02	17.86	17.95	17.79	17.84	307980
2015-07-06	17.69	17.74	17.60	17.65	435282
2015-07-07	17.62	17.92	17.59	17.90	461290
2015-07-08	17.83	18.00	17.76	17.92	274855
2015-07-09	18.00	18.08	17.65	17.70	266184
2015-07-10	17.74	17.80	17.71	17.76	194397
2015-07-13	17.78	17.85	17.69	17.79	627520
2015-07-14	17.82	17.95	17.80	17.86	957978
2015-07-15	17.83	17.89	17.59	17.62	326979
2015-07-16	17.66	17.81	17.66	17.71	335621
2015-07-17	17.68	17.72	17.65	17.68	351029
2015-07-20	17.66	17.68	17.18	17.22	504454
2015-07-21	17.22	17.28	16.78	16.81	624159
2015-07-22	16.78	16.81	16.56	16.63	439674
2015-07-23	16.69	16.92	16.54	16.85	726871
2015-07-24	16.88	16.93	16.48	16.55	469818
2015-07-27	16.53	16.61	16.39	16.41	622460
2015-07-28	16.48	16.97	16.47	16.88	364763
2015-07-29	16.89	17.11	16.83	16.93	401159
2015-07-30	16.94	17.15	16.81	17.04	412569
2015-07-31	17.06	17.12	16.71	16.72	941769
2015-08-03	16.72	17.04	16.71	17.02	252407
2015-08-04	17.04	17.18	16.79	16.82	562794
2015-08-05	16.89	17.09	16.17	16.26	915498
2015-08-06	16.26	16.52	16.26	16.49	593219
2015-08-07	16.47	16.95	16.35	16.66	363813
2015-08-10	16.73	16.89	16.66	16.87	404428
2015-08-11	16.81	16.81	16.67	16.70	385584
2015-08-12	16.70	16.92	16.64	16.88	466965
2015-08-13	16.86	16.88	16.72	16.78	224077
2015-08-14	16.78	16.81	16.69	16.80	405598
2015-08-17	16.66	16.74	15.78	16.19	2106042
2015-08-18	16.29	16.39	16.06	16.07	1853727
2015-08-19	16.12	16.54	16.08	16.09	1560053
2015-08-20	16.09	16.30	16.00	16.19	1103397
2015-08-21	16.08	16.23	15.83	15.86	683577
2015-08-24	15.25	15.86	14.76	15.24	1869777
2015-08-25	15.88	15.99	15.30	15.38	1411868
2015-08-26	15.62	15.72	15.36	15.57	1147680
2015-08-27	15.64	16.38	15.64	16.03	1637415
2015-08-28	16.08	16.12	15.74	15.94	786330
2015-08-31	15.85	15.89	15.67	15.78	768532
2015-09-01	15.58	15.68	15.21	15.21	824229
2015-09-02	15.32	15.38	14.74	14.76	1323648
2015-09-03	14.78	15.32	14.77	15.13	762500
2015-09-04	14.95	15.13	14.88	15.06	563967
2015-09-08	15.18	15.36	15.12	15.23	725040
2015-09-09	15.36	15.40	15.18	15.22	435847
2015-09-10	15.19	15.32	15.09	15.10	759771
2015-09-11	15.12	15.26	14.92	14.95	912028
2015-09-14	14.96	15.24	14.96	15.19	810922
2015-09-15	15.16	15.24	15.00	15.02	574755
2015-09-16	15.05	15.27	14.99	15.08	767378
2015-09-17	15.06	15.44	15.04	15.32	545096
2015-09-18	15.25	15.50	15.25	15.28	482388
2015-09-21	15.31	15.53	15.30	15.40	495110
2015-09-22	15.34	15.47	15.22	15.38	573131
2015-09-23	15.38	15.49	15.33	15.36	201969
2015-09-24	15.23	15.32	15.03	15.23	292776
2015-09-25	15.38	15.41	15.21	15.32	315866
2015-09-28	15.31	15.31	14.84	14.86	448573
2015-09-29	14.88	15.03	14.68	14.68	699318
2015-09-30	14.75	14.92	14.64	14.69	579723
2015-10-01	14.81	14.99	14.76	14.85	471420
2015-10-02	14.83	15.09	14.81	15.08	772449
2015-10-05	15.20	15.56	15.18	15.44	547762
2015-10-06	15.50	15.58	15.39	15.46	279783
2015-10-07	15.58	15.81	15.57	15.60	564369
2015-10-08	15.65	16.18	15.58	16.10	673623
2015-10-09	16.18	16.41	16.05	16.10	334293
2015-10-12	16.10	16.41	16.10	16.34	305397
2015-10-13	16.15	16.19	16.01	16.10	394870
2015-10-14	16.10	16.30	16.08	16.15	305268
2015-10-15	16.20	16.90	16.20	16.63	2306432
2015-10-16	16.62	16.90	16.58	16.83	1468032
2015-10-19	16.81	16.95	16.51	16.66	580171
2015-10-20	16.66	16.95	16.62	16.77	523597
2015-10-21	16.78	16.93	16.39	16.42	408840
2015-10-22	16.44	16.85	16.44	16.63	1027629
2015-10-23	16.77	16.78	16.48	16.55	901458
2015-10-26	16.58	16.73	16.40	16.41	536571
2015-10-27	16.38	16.39	16.04	16.31	936126
2015-10-28	16.30	16.35	16.04	16.28	730210
2015-10-29	16.22	16.82	16.22	16.76	474194
2015-10-30	16.75	16.86	16.66	16.80	328448
2015-11-02	16.76	16.91	16.58	16.79	960563
2015-11-03	16.78	16.97	16.59	16.78	898953
2015-11-04	16.94	16.98	16.59	16.70	365865
2015-11-05	16.71	16.82	16.58	16.75	721055
2015-11-06	16.70	16.75	16.37	16.52	1458560
2015-11-09	16.43	16.65	16.43	16.61	683957
2015-11-10	16.63	16.78	16.63	16.74	262469
2015-11-11	16.77	16.78	16.49	16.49	408201
2015-11-12	16.38	16.55	16.38	16.43	691368
2015-11-13	16.40	16.47	16.25	16.25	356562
2015-11-16	16.20	16.51	16.20	16.51	396373
2015-11-17	16.51	16.72	16.44	16.60	399564
2015-11-18	16.67	16.75	16.53	16.63	400446
2015-11-19	16.59	16.75	16.49	16.67	668702
2015-11-20	16.75	16.82	16.68	16.77	305547
2015-11-23	16.79	16.90	16.70	16.89	289788
2015-11-24	16.85	16.98	16.72	16.95	364477
2015-11-25	16.74	16.81	16.41	16.41	490666
2015-11-27	16.79	16.86	16.63	16.63	167112
2015-11-30	16.71	16.86	16.58	16.59	200112
2015-12-01	16.74	16.86	16.55	16.55	440311
2015-12-02	16.52	16.62	16.21	16.25	550005
2015-12-03	16.41	16.47	15.82	16.05	539626
2015-12-04	16.02	16.14	15.64	15.68	757446
2015-12-07	15.58	15.63	15.16	15.24	720830
2015-12-08	15.10	15.24	15.03	15.20	1127990
2015-12-09	15.20	15.46	15.02	15.05	774816
2015-12-10	15.05	15.25	15.01	15.19	426019
2015-12-11	15.06	15.27	14.98	15.09	443542
2015-12-14	15.06	15.21	14.78	14.79	672030
2015-12-15	14.82	15.24	14.82	15.18	532658
2015-12-16	15.17	15.67	15.15	15.64	512997
2015-12-17	15.57	15.57	15.14	15.18	453795
2015-12-18	15.18	15.18	14.98	15.00	784613
2015-12-21	15.03	15.18	14.88	14.92	360105
2015-12-22	15.01	15.14	14.82	15.05	529461
2015-12-23	15.13	15.30	15.06	15.19	276068
2015-12-24	15.16	15.54	15.16	15.32	316831
2015-12-28	15.28	15.28	15.00	15.02	327834
2015-12-29	15.10	15.35	15.10	15.27	463695
2015-12-30	15.17	15.21	14.89	14.94	427803
2015-12-31	14.95	15.29	14.79	15.14	459801
2016-01-04	15.01	15.08	14.81	14.87	596020
2016-01-05	15.01	15.01	14.67	14.77	622260
2016-01-06	14.61	14.63	14.22	14.33	592015
2016-01-07	14.00	14.17	13.53	13.57	1669763
2016-01-08	13.59	13.76	13.29	13.69	1024683
2016-01-11	13.73	13.83	13.45	13.57	713702
2016-01-12	13.75	13.77	12.52	12.95	1917387
2016-01-13	13.25	13.96	13.09	13.41	1189633
2016-01-14	13.55	13.65	13.15	13.44	976101
2016-01-15	13.11	13.35	12.91	13.13	735336
2016-01-19	13.13	13.13	12.81	12.86	750069
2016-01-20	12.75	12.86	12.18	12.81	1085796
2016-01-21	12.88	13.13	12.79	12.91	593727
2016-01-22	13.10	13.31	13.08	13.23	1121422
2016-01-25	13.22	13.25	13.10	13.11	328025
2016-01-26	13.21	13.38	13.19	13.31	469568
2016-01-27	13.30	13.66	13.25	13.57	982516
2016-01-28	13.65	14.12	13.63	13.96	567969
2016-01-29	14.21	14.36	14.10	14.36	500028
2016-02-01	14.37	14.38	14.10	14.19	313035
2016-02-02	14.14	14.19	13.86	13.92	328185
2016-02-03	14.05	14.29	13.79	14.21	782849
2016-02-04	14.30	14.58	14.30	14.50	650189
2016-02-05	14.51	14.64	14.30	14.30	778549
2016-02-08	14.24	14.36	14.05	14.20	660512
2016-02-09	14.10	14.36	14.07	14.18	698316
2016-02-10	14.11	14.27	13.97	14.02	481731
2016-02-11	13.87	13.92	13.37	13.55	1188661
2016-02-12	13.75	13.87	13.59	13.69	530268
2016-02-16	13.85	14.02	13.68	13.82	653604
2016-02-17	14.01	14.15	13.89	14.07	802993
2016-02-18	14.12	14.31	14.10	14.19	692959
2016-02-19	14.14	14.20	13.97	14.11	442147
2016-02-22	14.34	14.57	14.11	14.24	1112044
2016-02-23	14.35	14.54	14.27	14.51	538132
2016-02-24	14.44	14.78	14.26	14.65	703851
2016-02-25	14.46	14.76	14.46	14.74	625882
2016-02-26	14.78	14.92	14.75	14.87	555930
2016-02-29	14.87	15.05	14.87	15.04	551362
2016-03-01	15.14	15.33	14.97	15.19	990123
2016-03-02	15.18	15.20	14.80	14.91	405513
2016-03-03	14.96	14.96	14.70	14.92	613604
2016-03-04	14.99	15.11	14.86	15.11	516692
2016-03-07	15.04	15.58	14.98	15.55	470387
2016-03-08	15.64	15.65	15.38	15.44	455582
2016-03-09	15.50	15.68	15.41	15.63	396452
2016-03-10	15.65	15.76	15.41	15.57	330518
2016-03-11	15.68	15.82	15.59	15.76	356850
2016-03-14	15.71	15.79	15.56	15.78	147642
2016-03-15	15.58	15.91	15.45	15.90	285876
2016-03-16	15.87	16.07	15.79	15.98	444564
2016-03-17	15.99	16.25	15.97	16.08	631530
2016-03-18	16.15	16.21	16.02	16.04	563323
2016-03-21	16.04	16.29	16.01	16.27	429336
2016-03-22	16.22	16.35	16.02	16.24	464370
2016-03-23	16.24	16.26	15.87	15.87	575172
2016-03-24	15.71	16.00	15.69	15.94	340251
2016-03-28	15.94	16.20	15.91	16.17	432150
2016-03-29	16.18	16.33	16.05	16.29	285264
2016-03-30	16.38	16.60	16.33	16.52	378310
2016-03-31	16.55	16.91	16.48	16.83	414096
2016-04-01	16.72	16.89	16.53	16.72	353106
2016-04-04	16.63	16.68	16.07	16.11	710437
2016-04-05	15.79	16.17	15.62	16.05	697412
2016-04-06	16.00	16.14	15.91	16.05	365505
2016-04-07	15.98	16.06	15.80	15.84	447963
2016-04-08	16.02	16.26	16.02	16.23	695511
2016-04-11	16.30	16.51	16.26	16.41	314662
2016-04-12	16.51	16.66	16.35	16.62	840429
2016-04-13	16.62	16.62	16.51	16.61	547447
2016-04-14	16.58	16.65	16.48	16.57	782223
2016-04-15	16.56	16.69	16.51	16.57	162326
2016-04-18	16.48	16.61	16.46	16.57	245457
2016-04-19	16.59	16.75	16.57	16.69	385926
2016-04-20	16.66	16.78	16.46	16.75	316935
2016-04-21	16.78	16.78	16.57	16.71	276327
2016-04-22	16.73	17.03	16.73	16.79	397109
2016-04-25	16.79	16.88	16.69	16.83	222626
2016-04-26	16.86	17.02	16.83	16.89	237138
2016-04-27	16.90	17.12	16.28	17.01	305676
2016-04-28	17.00	17.17	16.97	17.01	207317
2016-04-29	17.02	17.09	16.70	16.85	263736
2016-05-02	16.82	16.90	16.71	16.80	411270
2016-05-03	16.65	16.87	16.40	16.77	396342
2016-05-04	16.75	16.77	16.47	16.59	254490
2016-05-05	16.50	16.96	16.50	16.89	241467
2016-05-06	16.83	17.37	16.83	17.28	338739
2016-05-09	17.36	17.36	16.99	17.08	366412
2016-05-10	17.14	17.34	16.91	17.26	482622
2016-05-11	17.20	17.44	17.07	17.34	244912
2016-05-12	17.43	17.52	17.29	17.32	172102
2016-05-13	17.12	17.22	17.04	17.16	296442
2016-05-16	17.33	17.54	17.28	17.32	217102
2016-05-17	17.32	17.56	17.29	17.51	210555
2016-05-18	17.45	17.56	17.28	17.28	269493
2016-05-19	17.28	17.28	17.00	17.08	248256
2016-05-20	17.08	17.16	16.99	17.06	360051
2016-05-23	17.03	17.06	16.93	16.97	129201
2016-05-24	17.05	17.14	16.95	17.00	319689
2016-05-25	17.03	17.11	16.89	16.80	468963
2016-05-26	16.90	16.98	16.80	16.90	310666
2016-05-27	16.98	17.02	16.84	16.95	259960
2016-05-31	16.96	17.15	16.91	17.08	523890
2016-06-01	17.07	17.16	16.78	17.12	226599
2016-06-02	16.99	17.26	16.98	17.17	221942
2016-06-03	17.22	17.48	17.17	17.21	289080
2016-06-06	17.25	17.55	17.24	17.46	259596
2016-06-07	17.54	17.62	17.40	17.50	362364
2016-06-08	17.66	17.91	17.66	17.84	763393
2016-06-09	17.88	18.10	17.81	18.04	315117
2016-06-10	18.02	18.08	17.88	18.02	306389
2016-06-13	18.00	18.00	17.73	17.73	715799
2016-06-14	17.70	17.74	17.47	17.52	491735
2016-06-15	17.62	17.67	17.49	17.59	521705
2016-06-16	17.46	17.62	17.21	17.52	349290
2016-06-17	17.60	17.73	17.51	17.66	163989
2016-06-20	17.75	18.00	17.63	17.86	195124
2016-06-21	18.02	18.02	17.60	17.72	321948
2016-06-22	17.74	17.78	17.61	17.62	352183
2016-06-23	17.77	17.85	17.67	17.81	238576
2016-06-24	17.24	17.67	16.99	17.20	597636
2016-06-27	16.96	17.06	16.65	16.73	769074
2016-06-28	17.00	17.00	16.77	16.84	427367
2016-06-29	17.03	17.69	17.03	17.64	340933
2016-06-30	17.72	18.08	17.59	18.08	474948
2016-07-01	17.98	18.55	17.98	18.43	551315
2016-07-05	18.42	18.46	18.18	18.26	661511
2016-07-06	18.04	18.60	17.74	18.53	771790
2016-07-07	18.77	18.77	18.11	18.23	432261
2016-07-08	18.38	18.53	18.21	18.50	256810
2016-07-11	18.50	18.60	18.19	18.46	286580
2016-07-12	18.55	18.85	18.46	18.70	405976
2016-07-13	18.69	18.90	18.58	18.64	292425
2016-07-14	18.66	18.79	18.47	18.49	230438
2016-07-15	18.67	18.67	18.39	18.60	325073
2016-07-18	18.60	18.85	18.58	18.74	340328
2016-07-19	18.63	18.92	18.55	18.81	341894
2016-07-20	18.77	19.22	18.75	19.10	395950
2016-07-21	19.11	19.19	18.74	18.77	253194
2016-07-22	18.78	18.89	18.54	18.67	172712
2016-07-25	18.67	18.67	18.40	18.55	188896
2016-07-26	18.54	18.71	18.45	18.48	150621
2016-07-27	18.56	18.56	18.24	18.25	221080
2016-07-28	18.22	18.36	18.05	18.20	277353
2016-07-29	18.28	18.87	18.22	18.80	303869
2016-08-01	18.85	18.85	18.47	18.49	174132
2016-08-02	18.49	18.72	18.44	18.65	327251
2016-08-03	18.58	19.07	18.58	18.81	347647
2016-08-04	19.01	19.53	18.95	19.38	415293
2016-08-05	19.50	19.61	19.25	19.55	333812
2016-08-08	19.59	19.86	19.54	19.72	278604
2016-08-09	19.81	19.82	19.70	19.80	234931
2016-08-10	19.99	20.05	19.88	20.00	382410
2016-08-11	20.05	20.22	19.99	20.03	323383
2016-08-12	20.14	20.18	19.93	19.97	202119
2016-08-15	20.05	20.17	19.93	19.99	342861
2016-08-16	20.11	20.11	19.86	19.90	235831
2016-08-17	19.90	20.13	19.77	19.97	262579
2016-08-18	19.97	20.12	19.89	20.00	315850
2016-08-19	19.92	19.98	19.49	19.61	338769
2016-08-22	19.61	19.61	19.47	19.52	381854
2016-08-23	19.68	19.84	19.56	19.71	236643
2016-08-24	19.85	19.85	19.57	19.60	246566
2016-08-25	19.55	19.64	19.51	19.53	224142
2016-08-26	19.67	19.75	19.41	19.21	363325
2016-08-29	19.35	19.45	19.27	19.33	236873
2016-08-30	19.29	19.43	19.23	19.30	217496
2016-08-31	19.21	19.40	19.12	19.15	243204
2016-09-01	19.05	19.25	18.97	19.19	230897
2016-09-02	19.42	19.50	19.39	19.45	230184
2016-09-06	19.49	19.64	19.46	19.61	245434
2016-09-07	19.63	19.63	19.52	19.58	393700
2016-09-08	19.64	19.93	19.62	19.81	433129
2016-09-09	19.64	19.65	18.99	19.04	424820
2016-09-12	18.90	19.34	18.69	19.11	382122
2016-09-13	18.91	18.91	18.58	18.70	262854
2016-09-14	18.78	19.05	18.75	19.01	246510
2016-09-15	19.17	19.82	19.16	19.68	385714
2016-09-16	19.56	19.81	19.47	19.62	343201
2016-09-19	19.78	20.44	19.78	20.35	503413
2016-09-20	20.50	20.52	19.90	19.95	405537
2016-09-21	20.11	20.22	19.62	20.10	309040
2016-09-22	20.32	20.72	20.24	20.41	399919
2016-09-23	20.50	20.75	20.08	20.72	320493
2016-09-26	20.54	20.99	20.53	20.60	290011
2016-09-27	20.61	20.61	20.19	20.35	375847
2016-09-28	20.27	20.58	20.27	20.50	298479
2016-09-29	20.50	20.67	20.41	20.58	231822
2016-09-30	20.76	20.90	20.57	20.76	375111
2016-10-03	20.84	20.92	20.58	20.71	220867
2016-10-04	20.78	20.78	20.09	20.17	353487
2016-10-05	20.31	20.34	20.10	20.28	330373
2016-10-06	20.22	20.34	20.02	20.04	211788
2016-10-07	20.02	20.19	19.88	20.03	229359
2016-10-10	20.03	20.37	20.03	20.25	128224
2016-10-11	20.29	20.29	19.85	19.87	227010
2016-10-12	19.88	20.16	19.81	20.14	218557
2016-10-13	20.16	20.43	20.06	20.31	210721
2016-10-14	20.28	20.51	20.28	20.38	180525
2016-10-17	20.40	20.47	20.34	20.40	168789
2016-10-18	20.52	20.74	20.30	20.37	247176
2016-10-19	20.34	20.56	20.31	20.55	248935
2016-10-20	20.67	20.84	20.53	20.58	212283
2016-10-21	20.64	20.88	20.44	20.55	234915
2016-10-24	20.58	20.67	20.36	20.47	220723
2016-10-25	20.43	20.61	20.41	20.44	174354
2016-10-26	20.43	20.58	20.31	20.48	163125
2016-10-27	20.61	20.62	20.31	20.47	204711
2016-10-28	20.37	20.50	20.20	20.30	242877
2016-10-31	20.18	20.52	20.18	20.27	254877
2016-11-01	20.34	20.39	19.92	19.95	303315
2016-11-02	20.00	20.04	19.52	19.73	292659
2016-11-03	19.77	19.94	19.68	19.90	157348
2016-11-04	19.54	19.92	18.59	19.22	694006
2016-11-07	19.39	20.19	19.39	20.04	283533
2016-11-08	20.07	20.35	20.00	20.20	178644
2016-11-09	19.52	20.37	19.49	20.36	407535
2016-11-10	20.67	20.67	19.46	19.46	661270
2016-11-11	19.38	19.64	19.29	19.34	274560
2016-11-14	19.49	19.50	18.43	18.67	613944
2016-11-15	18.65	19.13	18.65	19.03	533019
2016-11-16	19.01	19.25	19.00	19.13	289297
2016-11-17	19.04	19.45	19.04	19.24	337140
2016-11-18	19.35	19.35	19.13	19.31	218887
2016-11-21	19.37	19.89	19.31	19.79	324963
2016-11-22	19.83	20.17	19.53	19.77	259710
2016-11-23	19.85	20.10	19.77	19.80	1330404
2016-11-25	19.88	19.97	19.75	19.80	186786
2016-11-28	19.79	19.81	19.53	19.66	288793
2016-11-29	18.66	19.06	18.59	18.99	6313485
2016-11-30	18.99	19.05	18.83	18.87	1143382
2016-12-01	19.06	19.14	18.94	19.09	1531413
2016-12-02	19.13	19.17	19.06	19.17	783604
2016-12-05	19.17	19.19	18.93	19.17	762657
2016-12-06	19.17	19.23	19.07	19.20	614359
2016-12-07	19.22	19.50	19.12	19.45	1125237
2016-12-08	19.45	19.62	19.15	19.58	815046
2016-12-09	19.65	19.77	19.56	19.61	597940
2016-12-12	19.63	19.71	19.47	19.59	625584
2016-12-13	19.58	19.71	19.42	19.46	628531
2016-12-14	19.49	19.73	19.31	19.34	787282
2016-12-15	19.21	19.44	19.20	19.38	346060
2016-12-16	19.43	19.90	19.36	19.89	946483
2016-12-19	19.92	20.23	19.78	20.01	506569
2016-12-20	20.02	20.07	19.82	19.91	629139
2016-12-21	19.86	20.19	19.79	19.88	369661
2016-12-22	19.83	20.19	19.78	20.06	377251
2016-12-23	19.98	20.37	19.98	20.12	274033
2016-12-27	20.25	20.30	19.93	20.00	220881
2016-12-28	19.88	20.14	19.84	19.87	242634
2016-12-29	19.83	20.05	19.83	19.99	182073
2016-12-30	20.13	20.17	19.96	20.06	202395
2017-01-03	20.19	20.22	19.89	20.04	486339
2017-01-04	20.23	20.44	20.23	20.37	542296
2017-01-05	20.45	20.66	20.37	20.55	426468
2017-01-06	20.63	20.76	20.50	20.74	423847
2017-01-09	20.79	20.79	20.42	20.52	325299
2017-01-10	20.43	20.66	20.35	20.42	301188
2017-01-11	20.35	20.70	20.35	20.56	315232
2017-01-12	20.65	20.73	20.53	20.60	268677
2017-01-13	20.60	20.80	20.53	20.74	346699
2017-01-17	21.15	21.73	21.15	21.46	619536
2017-01-18	21.55	21.69	21.19	21.22	471141
2017-01-19	21.27	21.37	21.18	21.25	459523
2017-01-20	21.21	21.39	21.21	21.28	274312
2017-01-23	21.44	21.44	20.91	20.97	421843
2017-01-24	20.97	21.46	20.97	21.35	364948
2017-01-25	21.54	21.54	21.28	21.45	252496
2017-01-26	21.60	21.62	21.19	21.24	297147
2017-01-27	21.15	21.46	21.15	21.32	341862
2017-01-30	21.21	21.24	20.55	20.64	901450
2017-01-31	20.61	20.97	20.58	20.94	639199
2017-02-01	20.98	21.40	20.61	20.75	478980
2017-02-02	21.04	21.04	20.70	20.74	347917
2017-02-03	20.87	21.19	20.74	21.16	965331
2017-02-06	21.36	21.39	20.90	20.99	641058
2017-02-07	20.97	21.16	20.82	21.16	480139
2017-02-08	21.13	21.58	21.07	21.39	415098
2017-02-09	21.51	22.07	21.51	21.88	581277
2017-02-10	22.05	22.40	21.59	21.61	1087483
2017-02-13	21.65	21.94	21.55	21.86	678507
2017-02-14	21.87	22.03	21.81	21.96	486226
2017-02-15	21.88	22.09	21.81	21.97	411247
2017-02-16	22.10	22.10	21.59	21.77	540361
2017-02-17	21.86	21.92	21.64	21.73	440422
2017-02-21	22.04	22.20	21.77	22.20	666847
2017-02-22	22.11	22.12	21.87	22.02	525111
2017-02-23	22.16	22.16	21.99	21.86	431985
2017-02-24	22.00	22.06	21.75	21.86	692170
2017-02-27	21.89	22.00	21.79	21.94	681783
2017-02-28	21.88	21.97	21.58	21.62	425116
2017-03-01	21.73	21.76	21.51	21.57	600547
2017-03-02	21.51	21.67	21.31	21.36	653062
2017-03-03	21.31	21.51	21.21	21.46	529930
2017-03-06	21.52	21.52	21.16	21.28	346464
2017-03-07	21.18	21.32	21.15	21.30	255064
2017-03-08	21.27	21.42	21.18	21.27	311838
2017-03-09	21.19	21.36	21.19	21.31	290344
2017-03-10	21.36	21.61	21.36	21.51	417364
2017-03-13	21.56	21.73	21.48	21.70	313075
2017-03-14	21.68	21.84	21.60	21.71	434599
2017-03-15	21.71	21.98	21.68	21.91	354085
2017-03-16	22.04	22.06	21.91	22.00	450433
2017-03-17	22.02	22.06	21.88	22.02	585103
2017-03-20	22.02	22.09	21.92	22.02	320628
2017-03-21	22.10	22.24	22.08	22.16	328093
2017-03-22	22.18	22.62	22.13	22.55	734559
2017-03-23	22.54	22.81	22.42	22.52	516756
2017-03-24	22.54	22.99	22.54	22.94	356772
2017-03-27	22.91	23.34	22.86	23.15	700479
2017-03-28	23.22	23.34	23.15	23.24	824412
2017-03-29	23.30	23.52	23.14	23.33	727422
2017-03-30	23.34	23.40	23.13	23.18	476806
2017-03-31	23.24	23.32	23.09	23.17	436858
2017-04-03	23.11	23.17	22.93	23.09	608328
2017-04-04	23.12	23.16	22.87	22.97	617238
2017-04-05	23.00	23.03	22.80	22.94	615637
2017-04-06	22.91	22.96	22.79	22.81	711043
2017-04-07	22.81	22.94	22.70	22.76	624654
2017-04-10	22.69	23.06	22.69	22.99	426867
2017-04-11	22.99	23.13	22.92	23.06	400146
2017-04-12	23.02	23.34	23.02	23.30	411319
2017-04-13	23.31	23.50	23.26	23.42	848932
2017-04-17	23.47	23.79	23.43	23.62	462403
2017-04-18	23.61	23.63	23.23	23.25	429957
2017-04-19	23.22	23.24	22.97	23.07	371536
2017-04-20	23.15	23.15	22.94	23.08	374734
2017-04-21	23.23	23.23	22.99	23.11	233034
2017-04-24	23.85	24.15	23.38	23.57	1007755
2017-04-25	23.67	23.77	23.47	23.74	507267
2017-04-26	23.79	23.80	23.42	23.44	526386
2017-04-27	23.55	23.55	23.28	23.43	287356
2017-04-28	23.45	23.68	23.36	23.59	301029
2017-05-01	23.74	23.88	23.52	23.55	436782
2017-05-02	23.56	23.59	23.42	23.58	367014
2017-05-03	23.58	23.70	23.44	23.45	454246
2017-05-04	23.49	23.59	23.25	23.31	432630
2017-05-05	23.46	24.08	23.38	24.02	428679
2017-05-08	24.18	24.21	23.76	23.97	503739
2017-05-09	24.06	24.06	23.69	23.78	536731
2017-05-10	23.87	23.87	23.61	23.75	381760
2017-05-11	23.75	23.75	23.54	23.64	365968
2017-05-12	23.69	24.02	23.61	23.89	437326
2017-05-15	24.01	24.32	23.91	24.18	577909
2017-05-16	24.54	24.57	24.15	24.25	502204
2017-05-17	24.15	24.15	23.61	23.68	591900
2017-05-18	23.61	23.66	23.24	23.37	921942
2017-05-19	23.42	23.84	23.37	23.73	691522
2017-05-22	23.74	24.15	23.74	24.02	356692
2017-05-23	24.02	24.15	23.88	24.00	417835
2017-05-24	24.12	24.47	24.06	24.30	416646
2017-05-25	24.35	24.35	23.97	23.84	378595
2017-05-26	24.08	24.08	23.82	24.03	294670
2017-05-30	24.12	24.21	23.94	24.12	442684
2017-05-31	24.20	24.32	24.02	24.27	641473
2017-06-01	24.27	24.61	24.19	24.51	494511
2017-06-02	24.72	24.76	24.42	24.45	575445
2017-06-05	24.48	24.50	24.09	24.30	465567
2017-06-06	24.29	24.36	24.19	24.24	401248
2017-06-07	24.37	24.37	24.02	24.06	517174
2017-06-08	24.06	24.08	23.92	24.02	554817
2017-06-09	24.02	24.26	23.95	24.06	323665
2017-06-12	24.04	24.06	23.69	23.85	629419
2017-06-13	23.79	24.01	23.47	23.90	480390
2017-06-14	23.95	23.97	23.58	23.63	442489
2017-06-15	23.46	23.84	23.39	23.81	321277
2017-06-16	24.06	24.23	23.94	24.11	711538
2017-06-19	24.07	24.59	23.90	24.48	411007
2017-06-20	24.39	24.51	24.21	24.27	295908
2017-06-21	24.25	24.39	24.12	24.20	244995
2017-06-22	24.32	24.59	24.23	24.35	510424
2017-06-23	24.38	24.57	24.26	24.51	208822
2017-06-26	24.62	24.76	24.52	24.60	263680
2017-06-27	24.66	24.75	24.55	24.59	278964
2017-06-28	24.60	24.90	24.60	24.64	217747
2017-06-29	24.58	24.72	24.29	24.55	309433
2017-06-30	24.50	24.69	24.46	24.51	235267
2017-07-03	24.57	24.80	24.52	24.67	147790
2017-07-05	24.84	24.89	24.54	24.82	272511
2017-07-06	24.66	24.81	24.36	24.36	267441
2017-07-07	24.42	24.45	24.12	24.20	361339
2017-07-10	24.18	24.37	24.09	24.14	217908
2017-07-11	24.11	24.15	23.97	24.03	306625
2017-07-12	24.15	24.45	24.03	24.29	268161
2017-07-13	24.40	24.40	24.00	24.09	203194
2017-07-14	24.04	24.29	23.98	24.20	231387
2017-07-17	24.24	24.27	23.90	23.95	339622
2017-07-18	23.95	24.11	23.76	23.82	338221
2017-07-19	23.82	24.00	23.82	23.84	371044
2017-07-20	23.88	24.17	23.81	24.14	235633
2017-07-21	24.25	24.29	24.10	24.23	182421
2017-07-24	24.23	24.35	24.08	24.29	242376
2017-07-25	24.36	24.42	24.19	24.30	191730
2017-07-26	24.35	24.48	24.27	24.35	223248
2017-07-27	24.33	24.42	24.11	24.19	341520
2017-07-28	24.15	24.32	24.05	24.13	332779
2017-07-31	24.06	24.29	24.03	24.24	217216
2017-08-01	24.38	24.50	24.21	24.44	268846
2017-08-02	24.44	24.69	24.44	24.52	278809
2017-08-03	24.27	24.60	23.85	24.12	619095
2017-08-04	24.24	24.26	24.10	24.12	251091
2017-08-07	24.75	25.05	24.72	24.90	746641
2017-08-08	24.90	25.99	24.81	25.82	836791
2017-08-09	25.52	26.05	25.06	25.94	1169364
2017-08-10	25.80	25.89	25.26	25.44	525762
2017-08-11	25.24	25.71	25.08	25.47	442522
2017-08-14	25.64	26.06	25.50	25.92	352471
2017-08-15	25.92	26.23	25.80	26.18	540472
2017-08-16	26.24	26.56	26.15	26.52	1070599
2017-08-17	26.52	26.81	26.37	26.38	605673
2017-08-18	26.36	26.58	26.23	26.48	285684
2017-08-21	26.42	26.91	26.37	26.75	445011
2017-08-22	26.47	26.89	26.36	26.51	601972
2017-08-23	26.45	26.47	26.19	26.33	743106
2017-08-24	26.34	26.43	26.23	26.24	347241
2017-08-25	26.27	26.35	26.23	26.24	352351
2017-08-28	26.26	26.39	26.06	25.97	345142
2017-08-29	25.97	26.27	25.90	26.14	564805
2017-08-30	26.09	26.27	26.06	26.16	405442
2017-08-31	26.23	26.51	26.21	26.44	703206
2017-09-01	26.58	26.60	25.99	26.01	487260
2017-09-05	26.11	26.29	25.75	25.84	493789
2017-09-06	25.95	26.14	25.23	25.35	1056801
2017-09-07	25.35	25.88	25.35	25.55	539074
2017-09-08	25.59	26.12	25.52	25.98	893233
2017-09-11	26.41	26.89	26.20	26.27	2183083
2017-09-12	24.77	25.21	24.77	25.04	10314447
2017-09-13	25.20	25.23	24.91	24.91	2709375
2017-09-14	25.09	25.23	25.02	25.23	2816349
2017-09-15	25.23	25.39	25.00	25.24	3909381
2017-09-18	25.80	26.26	25.80	26.20	4235055
2017-09-19	26.18	26.33	25.98	26.16	1187941
2017-09-20	26.17	26.33	25.92	26.09	947527
2017-09-21	26.06	26.06	25.63	25.65	927844
2017-09-22	25.60	25.71	25.39	25.53	630612
2017-09-25	25.53	25.92	25.53	25.74	629869
2017-09-26	25.65	25.85	25.53	25.75	583765
2017-09-27	25.85	26.09	25.68	25.77	784341
2017-09-28	25.77	25.84	25.66	25.74	429766
2017-09-29	25.77	25.95	25.69	25.85	441763
2017-10-02	25.90	25.96	25.35	25.37	804121
2017-10-03	25.44	25.60	25.32	25.60	426565
2017-10-04	25.60	25.90	25.51	25.84	403161
2017-10-05	25.81	26.06	25.72	25.80	530701
2017-10-06	25.71	25.98	25.71	25.82	294690
2017-10-09	25.76	25.81	25.62	25.75	3078958
2017-10-10	25.76	26.03	25.73	25.75	463957
2017-10-11	25.75	25.99	25.65	25.89	283246
2017-10-12	25.84	25.97	25.73	25.75	245772
2017-10-13	25.89	25.96	25.71	25.87	283626
2017-10-16	25.86	26.30	25.84	26.14	317233
2017-10-17	26.17	26.34	26.06	26.11	430710
2017-10-18	26.20	26.60	26.16	26.55	431467
2017-10-19	26.42	26.57	26.09	26.12	367722
2017-10-20	26.13	26.16	25.89	26.08	278518
2017-10-23	26.03	26.05	25.84	25.90	359535
2017-10-24	26.08	26.12	25.79	25.88	381892
2017-10-25	25.87	25.91	25.39	25.52	483765
2017-10-26	25.59	25.59	25.38	25.39	740320
2017-10-27	25.40	25.56	25.34	25.47	373231
2017-10-30	25.47	25.64	25.41	25.45	432661
2017-10-31	25.44	25.50	25.35	25.39	354207
2017-11-01	25.41	25.50	25.26	25.45	434287
2017-11-02	25.36	25.53	25.16	25.30	493200
2017-11-03	25.43	25.56	25.28	25.35	314551
2017-11-06	25.35	26.07	25.32	25.88	351400
2017-11-07	25.89	26.01	25.67	25.94	265576
2017-11-08	25.92	26.17	25.91	26.12	277021
2017-11-09	25.93	26.10	25.83	26.03	304851
2017-11-10	25.95	26.17	25.89	26.05	222466
2017-11-13	26.02	26.29	25.90	26.23	411042
2017-11-14	26.35	26.36	26.10	26.23	392283
2017-11-15	26.12	26.66	26.02	26.17	382477
2017-11-16	26.29	26.64	26.14	26.40	480916
2017-11-17	26.38	26.47	26.07	26.33	248484
2017-11-20	26.30	26.43	25.89	25.93	417508
2017-11-21	25.83	26.01	25.77	25.87	449395
2017-11-22	25.93	26.18	25.89	25.96	236301
2017-11-24	25.98	26.17	25.94	25.95	140064
2017-11-27	26.06	26.39	26.01	26.30	409771
2017-11-28	26.36	26.69	26.29	26.07	319771
2017-11-29	26.09	26.36	25.98	26.23	304011
2017-11-30	26.26	26.30	25.63	25.67	897142
2017-12-01	25.63	26.23	25.36	26.10	1066051
2017-12-04	25.99	26.38	25.85	26.16	518851
2017-12-05	26.02	26.36	25.99	26.27	367164
2017-12-06	26.20	26.50	26.14	26.31	378556
2017-12-07	26.24	26.38	26.17	26.36	227245
2017-12-08	26.26	26.50	26.26	26.35	226236
2017-12-11	26.26	26.43	26.03	26.29	604078
2017-12-12	26.24	26.57	26.17	26.39	496438
2017-12-13	26.30	27.07	26.30	26.75	622621
2017-12-14	26.61	27.03	26.57	26.96	492132
2017-12-15	27.04	27.10	26.27	26.59	774295
2017-12-18	26.49	26.75	26.44	26.47	383896
2017-12-19	26.46	26.47	26.21	26.33	330654
2017-12-20	26.34	26.65	26.24	26.42	379872
2017-12-21	26.47	26.58	25.99	26.05	500392
2017-12-22	26.01	26.35	25.85	26.30	402963
2017-12-26	26.42	26.68	26.32	26.36	241428
2017-12-27	26.59	28.09	26.54	27.40	1134592
2017-12-28	26.84	26.96	26.62	26.89	635301
2017-12-29	27.08	27.37	26.80	26.85	337564
2018-01-02	26.85	26.90	26.59	26.75	614257
2018-01-03	26.77	26.83	26.11	26.33	576412
2018-01-04	26.30	26.34	25.66	26.17	876348
2018-01-05	26.36	26.63	26.21	26.25	563283
2018-01-08	26.30	26.36	26.04	26.15	368893
2018-01-09	26.27	26.33	25.98	26.11	414592
2018-01-10	25.90	26.09	25.26	25.62	948175
2018-01-11	25.71	25.96	25.47	25.89	532246
2018-01-12	25.89	26.23	25.83	26.17	360106
2018-01-16	26.24	26.47	26.08	26.15	533065
2018-01-17	26.15	26.33	25.77	25.90	416404
2018-01-18	25.84	25.89	25.64	25.70	444673
2018-01-19	25.71	25.83	25.61	25.74	459640
2018-01-22	25.66	25.84	25.48	25.57	369207
2018-01-23	25.47	25.82	25.36	25.76	443515
2018-01-24	25.90	25.92	25.61	25.85	370233
2018-01-25	25.86	25.94	25.63	25.70	383275
2018-01-26	25.81	26.01	25.67	25.99	293046
2018-01-29	25.99	25.99	25.40	25.62	458124
2018-01-30	25.45	25.80	25.12	25.44	623457
2018-01-31	25.50	25.75	25.50	25.72	404359
2018-02-01	25.69	25.69	25.09	25.32	584371
2018-02-02	24.96	25.08	24.46	24.74	1205293
2018-02-05	24.33	24.94	22.49	24.77	1800954
2018-02-06	24.31	24.87	24.22	24.57	828682
2018-02-07	24.63	24.78	24.24	24.39	838345
2018-02-08	24.51	24.62	24.18	24.21	704914
2018-02-09	24.21	24.45	23.79	24.27	837276
2018-02-12	24.54	24.97	24.23	24.35	564838
2018-02-13	24.36	24.60	24.27	24.51	524359
2018-02-14	24.42	24.80	24.29	24.37	487032
2018-02-15	24.54	24.99	24.40	24.91	307363
2018-02-16	24.93	25.24	24.81	25.11	282618
2018-02-20	25.11	25.19	24.99	25.12	282844
2018-02-21	25.14	25.31	24.56	24.60	406408
2018-02-22	24.59	24.62	24.13	24.17	559170
2018-02-23	24.23	24.38	24.00	24.03	546475
2018-02-26	24.14	24.36	24.03	23.90	570490
2018-02-27	23.97	24.21	23.83	24.18	526092
2018-02-28	24.12	24.33	24.08	24.17	463837
2018-03-01	24.14	24.36	23.96	24.35	606769
2018-03-02	24.24	24.48	24.10	24.33	352386
2018-03-05	24.27	24.42	24.11	24.17	451231
2018-03-06	24.31	24.55	24.15	24.55	643536
2018-03-07	24.51	24.63	24.37	24.54	412542
2018-03-08	24.54	24.72	24.49	24.58	311508
2018-03-09	24.60	24.84	24.51	24.73	503038
2018-03-12	24.75	24.82	24.27	24.29	1767403
2018-03-13	24.34	24.55	24.33	24.44	356725
2018-03-14	24.49	24.61	24.29	24.49	272377
2018-03-15	24.53	24.53	24.19	24.27	263971
2018-03-16	24.37	24.57	24.12	24.57	933594
2018-03-19	24.38	24.45	24.14	24.29	309547
2018-03-20	24.29	24.50	24.07	24.09	497473
2018-03-21	24.15	24.55	24.14	24.27	260145
2018-03-22	24.24	24.86	24.16	24.67	502005
2018-03-23	24.77	25.20	24.60	24.74	328266
2018-03-26	24.81	24.89	24.22	24.54	446982
2018-03-27	24.48	24.85	24.41	24.54	450696
2018-03-28	24.58	24.79	24.49	24.60	220770
2018-03-29	24.79	25.21	24.72	24.95	245002
2018-04-02	25.04	25.18	24.64	24.74	267429
2018-04-03	24.94	25.06	24.67	25.01	303045
2018-04-04	24.86	25.04	24.77	24.97	440389
2018-04-05	25.00	25.20	24.81	25.15	328197
2018-04-06	25.00	25.25	24.90	24.93	358423
2018-04-09	24.78	24.96	24.71	24.73	312768
2018-04-10	24.82	24.97	24.68	24.82	407815
2018-04-11	24.73	25.00	24.73	24.95	182865
2018-04-12	24.78	25.11	24.76	24.79	312465
2018-04-13	24.81	24.91	24.66	24.69	196017
2018-04-16	24.67	24.93	24.60	24.65	239203
2018-04-17	24.67	24.72	24.51	24.62	332119
2018-04-18	24.59	24.74	24.50	24.55	243979
2018-04-19	24.57	24.66	24.49	24.54	252259
2018-04-20	24.54	24.75	24.48	24.72	168802
2018-04-23	24.72	24.79	24.55	24.60	297664
2018-04-24	24.60	24.61	24.45	24.57	308311
2018-04-25	24.51	24.52	24.30	24.42	257241
2018-04-26	24.42	24.60	24.32	24.48	327228
2018-04-27	24.37	24.61	24.30	24.52	191853
2018-04-30	24.47	24.63	24.47	24.48	329143
2018-05-01	24.30	24.44	24.27	24.29	234322
2018-05-02	24.27	24.48	23.71	23.71	430513
2018-05-03	23.70	24.24	23.63	23.93	581652
2018-05-04	23.99	23.99	23.66	23.71	556344
2018-05-07	23.69	23.82	23.57	23.61	372453
2018-05-08	23.55	23.59	23.20	23.31	621295
2018-05-09	23.33	23.51	23.18	23.34	380430
2018-05-10	23.37	23.65	23.37	23.48	275295
2018-05-11	23.44	23.66	23.37	23.42	374386
2018-05-14	23.41	23.48	23.25	23.30	350971
2018-05-15	23.22	23.22	22.77	22.77	769419
2018-05-16	22.80	22.96	22.76	22.96	534628
2018-05-17	22.94	23.22	22.84	23.11	745444
2018-05-18	23.02	23.11	22.76	23.01	695299
2018-05-21	23.12	23.16	22.87	22.99	241378
2018-05-22	22.94	23.25	22.94	22.96	312897
2018-05-23	22.89	23.22	22.85	23.18	306147
2018-05-24	23.18	23.18	22.91	22.99	271518
2018-05-25	22.96	22.96	22.80	22.85	308929
2018-05-29	22.71	22.82	22.51	22.30	1463550
2018-05-30	22.43	22.86	22.33	22.81	861753
2018-05-31	22.73	22.90	22.43	22.83	793723
2018-06-01	22.92	22.93	22.70	22.74	458187
2018-06-04	22.72	22.84	22.54	22.58	436152
2018-06-05	22.55	22.82	22.42	22.72	591174
2018-06-06	22.74	22.82	22.60	22.67	482245
2018-06-07	22.67	22.90	22.57	22.60	420393
2018-06-08	22.59	22.77	22.51	22.66	389167
2018-06-11	22.58	22.81	22.55	22.64	348097
2018-06-12	22.64	22.83	22.62	22.78	296599
2018-06-13	22.77	23.03	22.72	22.99	429889
2018-06-14	22.99	23.42	22.99	23.31	456829
2018-06-15	23.35	23.57	23.20	23.21	474037
2018-06-18	23.22	23.48	23.21	23.43	279637
2018-06-19	23.29	23.52	23.22	23.47	405192
2018-06-20	23.55	23.97	23.51	23.78	358317
2018-06-21	23.76	23.81	23.19	23.27	359971
2018-06-22	23.37	23.37	23.07	23.21	426204
2018-06-25	23.10	23.15	22.69	22.72	386406
2018-06-26	22.75	22.87	22.63	22.84	361144
2018-06-27	22.84	23.12	22.83	22.90	299703
2018-06-28	22.84	23.12	22.68	22.73	516427
2018-06-29	22.82	23.18	22.82	23.01	254692
2018-07-02	23.05	23.16	22.93	23.01	217888
2018-07-03	23.15	23.24	23.05	23.21	275899
2018-07-05	24.00	24.72	23.79	24.49	1299001
2018-07-06	24.44	24.55	24.23	24.39	283621
2018-07-09	24.54	24.54	24.12	24.27	430426
2018-07-10	24.42	24.42	24.05	24.11	332365
2018-07-11	24.17	24.17	23.77	23.82	413115
2018-07-12	23.89	24.05	23.75	23.96	338074
2018-07-13	23.97	24.19	23.87	24.12	255711
2018-07-16	24.39	24.42	24.04	24.08	430519
2018-07-17	24.04	24.11	23.79	23.83	335833
2018-07-18	23.88	23.88	23.52	23.82	313510
2018-07-19	23.67	23.88	23.60	23.73	412843
2018-07-20	23.97	24.04	23.58	23.87	310608
2018-07-23	23.97	23.97	23.58	23.72	229675
2018-07-24	23.73	23.92	23.67	23.79	272269
2018-07-25	23.93	24.45	23.82	24.43	401523
2018-07-26	24.30	24.65	24.24	24.57	463738
2018-07-27	24.51	24.71	24.37	24.54	195264
2018-07-30	24.60	24.69	24.47	24.53	204543
2018-07-31	24.69	24.89	24.45	24.53	377274
2018-08-01	24.49	25.35	24.24	24.54	449305
2018-08-02	24.98	24.98	24.39	24.47	403113
2018-08-03	24.27	24.91	24.27	24.75	279441
2018-08-06	24.75	24.92	24.51	24.74	308298
2018-08-07	24.74	24.90	24.61	24.76	257740
2018-08-08	24.70	24.94	24.61	24.73	314907
2018-08-09	24.66	24.81	24.53	24.57	214468
2018-08-10	24.56	24.58	24.30	24.39	283089
2018-08-13	24.45	24.46	24.03	24.15	257466
2018-08-14	24.18	24.41	24.08	24.30	247366
2018-08-15	24.34	24.36	23.96	24.05	389665
2018-08-16	24.09	24.13	23.94	24.00	250777
2018-08-17	24.14	24.14	23.96	24.01	260607
2018-08-20	24.01	24.24	23.88	24.17	241245
2018-08-21	24.18	24.38	23.97	24.00	232269
2018-08-22	24.11	24.15	23.97	24.12	190012
2018-08-23	23.99	24.11	23.96	23.99	215308
2018-08-24	24.02	24.26	23.98	24.21	260605
2018-08-27	24.27	24.30	24.15	24.26	317241
2018-08-28	24.37	24.51	24.33	24.46	227334
2018-08-29	24.46	24.55	24.23	24.05	354886
2018-08-30	24.09	24.15	23.71	23.80	455011
2018-08-31	23.69	23.76	23.32	23.37	565653
2018-09-04	23.25	23.30	22.89	23.19	641917
2018-09-05	23.18	23.33	22.91	23.14	507916
2018-09-06	23.30	23.30	23.07	23.22	438052
2018-09-07	23.23	23.28	23.09	23.20	442063
2018-09-10	23.21	23.28	22.85	23.01	656634
2018-09-11	22.99	23.30	22.90	23.26	404931
2018-09-12	23.23	23.67	23.20	23.64	434085
2018-09-13	23.64	23.73	23.46	23.63	956245
2018-09-14	23.65	23.87	23.48	23.78	227641
2018-09-17	23.88	23.94	23.71	23.76	350529
2018-09-18	23.73	23.90	23.45	23.67	628587
2018-09-19	23.55	23.67	23.27	23.64	315778
2018-09-20	23.68	23.70	23.37	23.42	358765
2018-09-21	23.38	23.55	23.25	23.33	691555
2018-09-24	23.35	23.39	23.02	23.10	515317
2018-09-25	23.18	23.37	23.14	23.33	300708
2018-09-26	23.42	23.96	23.37	23.68	467395
2018-09-27	23.78	23.93	23.73	23.93	323743
2018-09-28	24.03	24.08	23.73	23.90	383494
2018-10-01	24.24	24.24	23.91	24.00	378997
2018-10-02	24.08	24.11	23.90	24.04	309829
2018-10-03	24.09	24.09	23.90	23.97	304126
2018-10-04	23.87	23.87	23.59	23.78	353172
2018-10-05	23.81	23.88	23.61	23.72	210351
2018-10-08	23.58	23.73	23.47	23.49	176896
2018-10-09	23.48	23.67	23.48	23.66	350068
2018-10-10	23.63	23.63	23.21	23.25	437466
2018-10-11	23.21	23.72	23.10	23.43	408477
2018-10-12	23.55	24.14	23.46	23.86	427428
2018-10-15	23.94	23.99	23.62	23.63	256870
2018-10-16	23.79	24.18	23.65	24.13	307779
2018-10-17	24.00	24.18	23.94	24.05	308908
2018-10-18	23.97	24.02	23.68	23.74	368095
2018-10-19	23.86	23.94	23.63	23.69	260194
2018-10-22	23.70	23.75	23.25	23.61	356332
2018-10-23	23.48	23.55	23.07	23.33	319774
2018-10-24	23.21	23.57	23.16	23.22	458535
2018-10-25	23.24	23.42	22.83	22.84	612360
2018-10-26	22.78	22.81	22.13	22.51	772630
2018-10-29	22.59	22.82	22.30	22.36	318783
2018-10-30	22.35	22.52	22.11	22.29	480069
2018-10-31	22.29	22.48	22.07	22.36	655402
2018-11-01	22.64	23.25	22.56	23.21	455685
2018-11-02	22.62	23.39	22.62	23.27	411169
2018-11-05	23.43	23.72	23.30	23.67	374731
2018-11-06	23.66	24.06	23.60	24.02	375127
2018-11-07	24.18	24.18	23.89	24.03	250794
2018-11-08	24.08	24.17	23.87	24.11	388063
2018-11-09	24.11	24.20	23.85	24.16	225844
2018-11-12	24.12	24.23	23.87	24.06	187806
2018-11-13	24.09	24.15	23.79	24.11	276924
2018-11-14	24.24	24.33	23.96	24.15	356887
2018-11-15	24.05	24.30	24.03	24.20	322417
2018-11-16	24.21	24.27	23.87	24.12	279349
2018-11-19	24.23	24.23	23.72	23.79	289968
2018-11-20	23.69	23.86	23.10	23.17	352087
2018-11-21	23.28	23.82	23.25	23.70	396013
2018-11-23	23.67	23.99	23.67	23.90	102754
2018-11-26	24.12	24.17	23.54	23.72	364782
2018-11-27	23.74	23.88	23.37	23.42	276375
2018-11-28	23.47	23.53	23.18	23.20	498300
2018-11-29	23.33	23.40	23.03	23.13	340420
2018-11-30	23.15	23.15	22.79	22.87	414592
2018-12-03	23.20	23.60	23.10	23.45	570039
2018-12-04	23.43	23.63	23.31	23.37	417874
2018-12-06	23.09	23.12	22.70	23.08	560059
2018-12-07	23.13	23.34	22.67	22.69	524379
2018-12-10	22.63	22.63	21.90	22.04	734959
2018-12-11	22.15	22.45	22.09	22.39	633778
2018-12-12	22.62	23.17	22.54	23.03	444403
2018-12-13	22.99	23.04	22.50	22.70	343908
2018-12-14	22.66	22.71	22.45	22.47	267657
2018-12-17	22.38	22.39	21.59	21.64	835756
2018-12-18	21.68	21.94	21.18	21.22	1068264
2018-12-19	21.27	21.34	20.55	20.61	1155493
2018-12-20	20.56	20.71	19.77	19.85	1267183
2018-12-21	19.92	20.26	19.83	19.84	1216897
2018-12-24	19.80	19.88	19.41	19.49	632554
2018-12-26	19.46	20.29	19.33	20.28	630142
2018-12-27	19.96	20.34	19.58	20.34	768240
2018-12-28	20.34	20.52	20.11	20.25	842128
2018-12-31	20.30	20.86	20.25	20.69	769272
2019-01-02	20.67	21.10	20.40	20.95	701133
2019-01-03	21.01	21.53	20.95	21.21	824334
2019-01-04	21.57	21.80	21.42	21.62	644530
2019-01-07	21.82	22.06	21.67	22.03	469635
2019-01-08	22.21	22.28	22.03	22.21	454818
2019-01-09	22.40	22.47	22.04	22.23	678375
2019-01-10	22.17	22.46	22.09	22.37	509604
2019-01-11	22.30	22.42	22.23	22.31	199726
2019-01-14	22.20	22.26	22.09	22.12	481087
2019-01-15	22.15	22.95	22.07	22.82	546772
2019-01-16	22.96	23.02	22.47	22.61	418296
2019-01-17	22.51	23.48	22.51	23.15	719242
2019-01-18	23.22	23.54	23.07	23.47	466672
2019-01-22	23.49	23.53	23.05	23.12	625069
2019-01-23	23.23	23.23	22.80	23.00	414994
2019-01-24	23.07	23.10	22.90	22.97	409824
2019-01-25	23.06	23.47	22.97	23.36	261204
2019-01-28	23.28	23.28	22.89	22.97	360517
2019-01-29	22.99	23.19	22.88	22.96	585445
2019-01-30	23.05	23.28	22.96	23.18	192666
2019-01-31	23.28	23.91	23.27	23.46	541087
2019-02-01	23.66	23.71	23.37	23.43	489525
2019-02-04	23.36	23.43	22.96	23.07	340186
2019-02-05	23.07	23.13	22.81	22.99	512797
2019-02-06	23.07	23.82	23.04	23.49	707376
2019-02-07	23.43	23.49	23.10	23.46	478971
2019-02-08	23.43	23.78	23.27	23.61	377220
2019-02-11	23.68	24.20	23.67	23.82	827380
2019-02-12	24.17	24.20	23.69	24.06	740860
2019-02-13	24.13	24.35	24.02	24.22	478234
2019-02-14	24.15	24.16	23.94	24.06	301837
2019-02-15	24.21	24.33	23.95	24.18	390927
2019-02-19	24.24	24.42	24.12	24.33	428907
2019-02-20	24.32	24.86	24.29	24.73	411444
2019-02-21	24.74	24.75	24.22	24.29	527385
2019-02-22	24.35	24.56	24.26	24.48	334491
2019-02-25	24.50	24.60	24.32	24.53	420262
2019-02-26	24.57	24.58	24.34	24.23	427467
2019-02-27	24.27	24.32	23.81	23.95	467716
2019-02-28	23.94	24.20	23.88	23.98	501213
2019-03-01	24.09	24.25	23.93	23.97	570837
2019-03-04	24.02	24.23	23.67	24.04	628042
2019-03-05	24.00	24.09	23.72	23.84	327367
2019-03-06	23.82	24.21	23.76	24.13	351919
2019-03-07	24.13	24.24	24.04	24.18	356206
2019-03-08	24.08	24.24	24.06	24.19	356134
2019-03-11	24.71	25.49	24.69	24.85	978588
2019-03-12	24.87	25.09	24.79	24.86	516972
2019-03-13	24.97	25.02	24.65	24.95	513537
2019-03-14	24.99	25.06	24.84	25.00	648832
2019-03-15	25.00	25.12	24.11	24.15	1027486
2019-03-18	24.57	24.79	24.36	24.70	471786
2019-03-19	24.76	24.97	24.47	24.55	415275
2019-03-20	24.45	24.62	24.28	24.29	445114
2019-03-21	24.27	24.45	24.19	24.31	411106
2019-03-22	24.32	24.33	23.98	24.17	316758
2019-03-25	24.15	24.31	24.11	24.24	348051
2019-03-26	24.31	24.57	24.19	24.35	274729
2019-03-27	24.47	24.67	24.29	24.67	310452
2019-03-28	24.67	24.94	24.60	24.70	270742
2019-03-29	25.01	25.11	24.68	25.09	390595
2019-04-01	25.21	25.21	24.67	24.78	396223
2019-04-02	24.72	24.97	24.64	24.90	401002
2019-04-03	24.90	25.11	24.72	24.72	218070
2019-04-04	24.73	25.08	24.73	24.97	477856
2019-04-05	24.95	25.05	24.85	24.94	378516
2019-04-08	24.94	25.05	24.75	24.98	233748
2019-04-09	25.07	25.07	24.66	24.73	264889
2019-04-10	24.81	24.82	24.64	24.76	220056
2019-04-11	24.81	24.96	24.60	24.68	307414
2019-04-12	24.73	24.94	24.60	24.83	219228
2019-04-15	24.90	24.96	24.68	24.79	231102
2019-04-16	24.79	25.15	24.79	25.04	309915
2019-04-17	25.11	25.14	24.87	24.92	604150
2019-04-18	24.93	24.94	24.71	24.78	465262
2019-04-22	24.78	24.85	24.69	24.77	309085
2019-04-23	24.72	25.02	24.66	24.94	396138
2019-04-24	24.98	25.09	24.76	24.95	511023
2019-04-25	24.71	24.92	24.59	24.87	434962
2019-04-26	24.91	24.93	24.68	24.82	229926
2019-04-29	24.91	24.91	24.67	24.85	194962
2019-04-30	24.84	24.90	24.61	24.79	205039
2019-05-01	24.82	25.00	24.73	24.80	267246
2019-05-02	24.84	24.87	24.51	24.63	224568
2019-05-03	24.76	25.06	24.72	24.99	289660
2019-05-06	24.89	24.96	24.75	24.96	437715
2019-05-07	24.87	24.94	24.47	24.73	355239
2019-05-08	24.64	24.90	24.62	24.73	482118
2019-05-09	24.66	24.91	24.63	24.81	376378
2019-05-10	24.92	24.96	24.46	24.84	510385
2019-05-13	24.65	24.97	24.54	24.96	327034
2019-05-14	24.99	25.27	24.94	25.18	408166
2019-05-15	25.11	25.53	25.11	25.26	560031
2019-05-16	25.29	25.39	24.89	25.15	460845
2019-05-17	24.99	25.23	24.85	25.12	231579
2019-05-20	25.12	25.15	24.87	24.97	124390
2019-05-21	25.08	25.11	24.78	24.94	239608
2019-05-22	24.96	25.03	24.87	24.98	455061
2019-05-23	24.88	25.35	24.82	25.12	266137
2019-05-24	25.27	25.45	25.16	25.17	165345
2019-05-28	25.53	25.77	25.45	25.49	350755
2019-05-29	25.47	25.47	25.07	24.96	538188
2019-05-30	25.07	25.09	24.86	24.97	289381
2019-05-31	24.81	24.91	24.64	24.75	318907
2019-06-03	24.86	24.90	24.68	24.83	385780
2019-06-04	24.87	25.11	24.81	25.08	362683
2019-06-05	25.09	25.23	24.89	24.97	294346
2019-06-06	24.99	25.45	24.99	25.34	304584
2019-06-07	25.53	25.93	25.47	25.70	502749
2019-06-10	25.86	25.86	25.55	25.71	305604
2019-06-11	25.78	25.80	25.42	25.64	310167
2019-06-12	25.68	25.71	25.42	25.44	343263
2019-06-13	25.47	25.65	25.30	25.53	551007
2019-06-14	25.50	25.57	25.27	25.50	673024
2019-06-17	25.47	25.64	25.47	25.57	511515
2019-06-18	25.51	25.69	25.47	25.47	533514
2019-06-19	25.47	25.52	25.24	25.47	465123
2019-06-20	25.65	25.67	25.44	25.54	479073
2019-06-21	25.54	25.65	25.40	25.40	688675
2019-06-24	25.47	25.63	25.26	25.41	397242
2019-06-25	25.47	25.47	25.15	25.16	324628
2019-06-26	25.23	25.56	25.23	25.41	353649
2019-06-27	25.50	25.72	25.29	25.71	251430
2019-06-28	25.82	25.83	25.60	25.73	228508
2019-07-01	25.83	26.16	25.73	25.96	466912
2019-07-02	25.96	26.19	25.94	26.05	377665
2019-07-03	26.17	26.36	26.10	26.29	242236
2019-07-05	26.12	26.27	26.05	26.27	245956
2019-07-08	26.18	26.50	26.02	26.43	288912
2019-07-09	26.34	26.49	26.26	26.47	200125
2019-07-10	26.57	26.75	26.55	26.71	262330
2019-07-11	26.69	26.81	26.06	26.33	544962
2019-07-12	25.43	25.92	25.40	25.87	5348974
2019-07-15	25.89	26.19	25.75	26.10	1030825
2019-07-16	26.22	26.33	26.06	26.21	735163
2019-07-17	26.31	26.39	26.17	26.24	756985
2019-07-18	26.27	26.46	26.14	26.27	515244
2019-07-19	26.33	26.33	25.99	26.15	360403
2019-07-22	26.21	26.34	26.14	26.23	264384
2019-07-23	26.23	26.44	26.16	26.31	413041
2019-07-24	26.33	26.45	26.17	26.39	317497
2019-07-25	26.52	26.52	26.23	26.39	328822
2019-07-26	26.39	26.53	26.31	26.48	467491
2019-07-29	26.48	26.57	26.41	26.47	225019
2019-07-30	26.42	26.67	26.30	26.63	608916
2019-07-31	26.66	26.71	26.45	26.53	274335
2019-08-01	26.52	26.71	26.36	26.56	288186
2019-08-02	26.39	26.73	26.39	26.62	342811
2019-08-05	26.42	26.57	26.33	26.33	558582
2019-08-06	26.49	26.55	26.27	26.39	881937
2019-08-07	26.28	26.43	26.06	26.36	592690
2019-08-08	26.50	26.61	26.33	26.46	639583
2019-08-09	26.47	26.63	26.31	26.50	560739
2019-08-12	26.48	26.49	26.22	26.40	470749
2019-08-13	26.29	26.85	26.27	26.72	419397
2019-08-14	26.42	26.66	26.27	26.49	624081
2019-08-15	26.48	26.75	26.39	26.63	515506
2019-08-16	26.77	26.99	26.70	26.86	595444
2019-08-19	27.10	27.10	26.78	26.79	305455
2019-08-20	26.83	27.04	26.81	26.98	309361
2019-08-21	27.10	27.38	27.01	27.29	316044
2019-08-22	27.38	27.71	27.25	27.65	416946
2019-08-23	27.65	27.99	27.38	27.43	430498
2019-08-26	27.47	27.63	27.35	27.62	416847
2019-08-27	27.71	28.04	27.66	28.02	594343
2019-08-28	28.11	28.48	28.05	28.04	607996
2019-08-29	28.18	28.38	27.99	28.17	485191
2019-08-30	28.23	28.50	28.16	28.16	426790
2019-09-03	28.10	28.18	27.75	28.01	608602
2019-09-04	28.14	28.54	28.14	28.32	309487
2019-09-05	28.36	28.75	28.29	28.72	364116
2019-09-06	28.73	29.10	28.71	28.96	574447
2019-09-09	28.98	29.23	28.78	28.80	693211
2019-09-10	28.80	28.80	28.20	28.32	409909
2019-09-11	28.37	28.70	28.32	28.56	380184
2019-09-12	28.59	28.67	28.34	28.37	547342
2019-09-13	28.37	28.77	28.34	28.43	349125
2019-09-16	28.42	28.55	28.33	28.37	378483
2019-09-17	28.38	28.49	28.25	28.26	288994
2019-09-18	28.35	28.52	28.20	28.40	342460
2019-09-19	28.57	28.61	28.42	28.46	236352
2019-09-20	28.44	28.67	28.37	28.59	508626
2019-09-23	28.70	28.82	28.50	28.71	328621
2019-09-24	28.86	28.91	28.64	28.68	308488
2019-09-25	28.58	28.86	28.54	28.70	248520
2019-09-26	28.97	29.95	28.95	29.54	928617
2019-09-27	29.63	29.71	29.12	29.39	529773
2019-09-30	29.45	29.89	29.45	29.73	682137
2019-10-01	29.74	29.85	29.17	29.32	558112
2019-10-02	29.07	29.19	28.77	29.10	589815
2019-10-03	29.02	29.19	28.73	28.96	481966
2019-10-04	29.00	29.31	28.82	29.02	340267
2019-10-07	29.16	29.21	28.92	29.03	277893
2019-10-08	28.85	29.26	28.80	29.08	299113
2019-10-09	29.09	29.35	29.07	29.35	328866
2019-10-10	29.36	29.36	29.10	29.24	344904
2019-10-11	29.36	29.44	28.91	29.01	463476
2019-10-14	29.05	29.05	28.52	28.67	308556
2019-10-15	28.79	29.00	28.54	28.69	370669
2019-10-16	28.64	28.80	28.52	28.80	317223
2019-10-17	28.94	29.16	28.84	29.04	307531
2019-10-18	29.19	29.23	28.99	29.22	320923
2019-10-21	29.22	29.35	29.01	29.15	403842
2019-10-22	29.17	29.31	29.08	29.15	302490
2019-10-23	29.13	29.38	29.13	29.35	360138
2019-10-24	29.38	29.66	29.37	29.65	471589
2019-10-25	29.64	29.91	29.59	29.87	345955
2019-10-28	29.84	30.16	29.75	30.16	548164
2019-10-29	30.02	30.31	29.86	30.04	463750
2019-10-30	29.97	30.33	29.94	30.06	299376
2019-10-31	30.07	30.18	29.79	30.06	391974
2019-11-01	30.06	30.30	30.04	30.16	237516
2019-11-04	30.21	30.37	30.06	30.34	370474
2019-11-05	30.42	30.42	29.93	30.01	388783
2019-11-06	30.07	30.13	29.77	29.83	259270
2019-11-07	29.96	30.05	29.61	30.04	523096
2019-11-08	30.04	30.67	30.04	30.64	437587
2019-11-11	30.65	30.95	30.60	30.67	349848
2019-11-12	30.62	30.83	30.56	30.61	470937
2019-11-13	30.65	30.73	30.56	30.68	257893
2019-11-14	30.65	30.87	30.59	30.74	380458
2019-11-15	30.70	31.07	30.68	31.01	399504
2019-11-18	30.97	31.18	30.92	31.16	363004
2019-11-19	31.16	31.40	31.10	31.35	411853
2019-11-20	31.33	31.63	31.20	31.57	315058
2019-11-21	31.57	31.66	31.36	31.51	434179
2019-11-22	31.53	31.60	31.33	31.42	270376
2019-11-25	31.40	31.55	31.35	31.54	284529
2019-11-26	31.52	31.58	31.37	31.20	370435
2019-11-27	31.21	31.49	31.20	31.37	442119
2019-11-29	31.25	31.39	31.16	31.22	144823
2019-12-02	31.37	31.37	30.97	31.19	459751
2019-12-03	31.09	31.27	30.87	31.12	292626
2019-12-04	31.09	31.52	31.09	31.49	450988
2019-12-05	31.46	31.50	31.10	31.33	275826
2019-12-06	31.22	31.56	31.10	31.26	316626
2019-12-09	31.22	31.40	30.91	31.04	384828
2019-12-10	30.92	31.04	30.89	31.01	482137
2019-12-11	31.03	31.10	30.69	30.82	479533
2019-12-12	30.79	30.97	30.21	30.57	568666
2019-12-13	30.54	30.83	30.36	30.58	298447
2019-12-16	30.89	30.93	30.55	30.62	377695
2019-12-17	30.67	30.67	30.12	30.25	384903
2019-12-18	30.36	30.42	29.78	29.95	547497
2019-12-19	29.97	30.07	29.73	29.73	324789
2019-12-20	29.58	29.74	28.97	28.98	930439
2019-12-23	29.07	29.52	29.04	29.44	398182
2019-12-24	29.45	29.82	29.34	29.74	306646
2019-12-26	29.83	29.98	29.80	29.89	173889
2019-12-27	29.96	30.10	29.75	30.04	431229
2019-12-30	30.06	30.08	29.61	29.71	261406
2019-12-31	29.65	29.95	29.62	29.95	465448
2020-01-02	30.21	30.25	29.90	29.99	444415
2020-01-03	29.85	30.25	29.70	30.11	458872
2020-01-06	30.11	30.43	30.11	30.21	448510
2020-01-07	30.21	30.29	29.80	30.06	427401
2020-01-08	30.12	30.35	30.01	30.05	259737
2020-01-09	30.10	30.14	29.69	29.82	576942
2020-01-10	29.93	30.18	29.87	30.06	221482
2020-01-13	30.15	30.42	30.06	30.37	293292
2020-01-14	30.41	31.18	30.32	31.15	424293
2020-01-15	31.26	31.67	31.26	31.63	454449
2020-01-16	31.76	32.13	31.66	31.97	372525
2020-01-17	32.12	32.17	31.93	31.98	352842
2020-01-21	31.97	32.35	31.97	32.34	457464
2020-01-22	32.40	32.69	32.39	32.40	378544
2020-01-23	32.34	32.84	32.30	32.57	423285
2020-01-24	32.57	32.73	32.49	32.55	227827
2020-01-27	32.16	32.51	32.09	32.45	451713
2020-01-28	32.46	32.65	32.42	32.65	448872
2020-01-29	32.61	32.82	32.55	32.71	333901
2020-01-30	32.67	32.84	32.50	32.82	349918
2020-01-31	32.66	32.69	32.45	32.60	268231
2020-02-03	32.60	32.88	32.51	32.55	356446
2020-02-04	32.79	32.85	32.45	32.60	318796
2020-02-05	32.66	32.77	32.31	32.45	296286
2020-02-06	32.37	33.02	32.37	32.85	276853
2020-02-07	32.75	32.85	32.48	32.54	261967
2020-02-10	32.54	33.11	32.45	32.97	341209
2020-02-11	33.03	33.06	32.84	32.99	321907
2020-02-12	33.08	33.22	32.72	33.09	380473
2020-02-13	32.90	33.17	32.90	33.13	293392
2020-02-14	33.17	33.38	33.09	33.23	258082
2020-02-18	33.11	33.37	33.11	33.14	347203
2020-02-19	33.18	33.51	33.05	33.50	322033
2020-02-20	33.51	33.74	33.42	33.71	311656
2020-02-21	33.65	33.71	33.19	33.23	399559
2020-02-24	32.43	32.87	32.36	32.56	643872
2020-02-25	32.75	32.75	31.48	31.87	834022
2020-02-26	31.70	32.36	31.69	31.83	665094
2020-02-27	31.27	31.63	31.00	31.00	892363
2020-02-28	30.23	30.44	29.68	30.28	1339059
2020-03-02	30.29	31.35	30.15	31.22	826000
2020-03-03	31.46	32.28	31.25	31.36	788631
2020-03-04	31.79	32.34	31.64	31.99	403069
2020-03-05	31.67	31.82	31.37	31.72	347083
2020-03-06	31.22	31.69	30.69	31.61	476224
2020-03-09	29.67	30.62	27.29	27.44	1449462
2020-03-10	28.33	30.48	27.49	28.01	1648746
2020-03-11	27.56	27.68	26.14	26.22	1650367
2020-03-12	24.58	24.58	20.97	21.91	2957212
2020-03-13	23.97	24.68	22.03	24.64	1917666
2020-03-16	20.98	23.41	20.98	21.59	2181933
2020-03-17	21.66	23.32	21.29	22.11	1298047
2020-03-18	20.97	21.78	18.01	20.20	2162170
2020-03-19	19.83	22.03	18.25	21.07	1252624
2020-03-20	21.57	22.18	19.47	19.59	1421793
2020-03-23	19.19	19.46	15.44	16.24	2238714
2020-03-24	17.38	19.94	17.33	19.80	1852431
2020-03-25	19.80	24.00	19.74	22.91	1749031
2020-03-26	23.21	24.96	22.99	23.50	1255483
2020-03-27	23.02	23.07	21.33	21.90	1038208
2020-03-30	21.73	23.92	21.57	23.80	1339384
2020-03-31	25.39	26.88	23.74	23.98	1708489
2020-04-01	23.25	23.67	22.57	22.93	2008930
2020-04-02	22.73	24.91	22.67	24.39	1726708
2020-04-03	24.27	24.69	23.14	23.60	1030422
2020-04-06	25.04	25.16	24.08	24.98	1458384
2020-04-07	26.52	26.52	25.00	25.61	1448176
2020-04-08	25.79	27.07	25.43	26.38	2251212
2020-04-09	26.72	27.65	26.35	27.23	992395
2020-04-13	27.28	27.28	25.83	26.65	636976
2020-04-14	26.60	27.01	26.02	26.53	829191
2020-04-15	25.99	26.21	24.77	24.91	1752646
2020-04-16	24.97	25.33	24.67	24.98	805333
2020-04-17	25.71	26.72	25.53	26.71	1039335
2020-04-20	26.03	26.28	25.08	25.53	1056583
2020-04-21	24.87	25.31	24.69	24.81	770497
2020-04-22	25.27	25.60	25.00	25.39	517219
2020-04-23	25.65	25.67	25.07	25.10	532323
2020-04-24	25.43	25.43	24.73	24.88	623520
2020-04-27	24.88	26.06	24.81	25.97	755727
2020-04-28	26.63	26.66	25.65	25.68	663613
2020-04-29	26.46	26.96	25.91	26.89	872092
2020-04-30	27.19	27.33	25.63	26.13	919605
2020-05-01	25.57	25.79	25.16	25.62	728868
2020-05-04	25.16	25.91	25.07	25.86	622807
2020-05-05	26.31	26.93	26.09	26.25	873507
2020-05-06	26.23	26.56	25.75	25.81	450975
2020-05-07	26.23	26.33	25.82	26.00	420333
2020-05-08	26.67	27.48	26.36	26.97	659092
2020-05-11	26.83	28.28	26.68	28.19	708841
2020-05-12	28.26	28.45	27.11	27.24	810007
2020-05-13	27.02	27.13	25.91	25.95	774978
2020-05-14	25.24	25.93	24.94	25.93	676042
2020-05-15	25.64	25.98	25.33	25.63	436132
2020-05-18	26.49	26.67	25.96	26.47	1079092
2020-05-19	26.47	27.02	26.30	26.74	659094
2020-05-20	27.05	27.09	26.27	26.30	554508
2020-05-21	26.44	26.69	25.74	26.06	521421
2020-05-22	26.13	26.32	25.72	26.14	414531
2020-05-26	27.14	27.62	27.10	27.23	705613
2020-05-27	27.70	27.71	26.85	26.97	734436
2020-05-28	27.04	27.33	26.75	27.20	449382
2020-05-29	27.15	27.34	26.73	27.11	590502
2020-06-01	26.95	27.45	26.91	27.43	914136
2020-06-02	27.67	28.20	27.50	27.96	480874
2020-06-03	28.04	28.48	27.94	28.01	675435
2020-06-04	27.87	28.51	27.77	28.06	626580
2020-06-05	28.67	30.00	28.67	29.59	1120794
2020-06-08	30.00	30.19	29.41	29.73	667389
2020-06-09	29.31	29.35	28.57	28.76	500353
2020-06-10	29.00	29.00	28.12	28.52	718180
2020-06-11	27.61	27.65	26.46	26.54	1200172
2020-06-12	27.13	27.57	26.53	26.84	768331
2020-06-15	26.23	27.61	25.82	27.41	392419
2020-06-16	28.14	28.61	27.46	28.13	624379
2020-06-17	27.98	28.23	27.68	28.16	370005
2020-06-18	27.66	28.37	27.63	28.33	563002
2020-06-19	28.67	29.11	28.26	28.31	591837
2020-06-22	28.39	28.66	27.90	28.41	693096
2020-06-23	28.79	28.85	28.34	28.51	575416
2020-06-24	28.17	28.47	27.57	27.95	686142
2020-06-25	27.71	28.00	27.31	27.66	727360
2020-06-26	27.39	27.82	26.41	26.48	578632
2020-06-29	26.56	27.28	26.34	26.88	465339
2020-06-30	27.00	27.49	26.64	27.41	476655
2020-07-01	27.60	27.76	26.95	27.17	359229
2020-07-02	27.33	28.02	27.20	27.36	428001
2020-07-06	27.79	27.97	27.35	27.79	575713
2020-07-07	27.49	27.94	27.13	27.19	403338
2020-07-08	27.17	27.55	26.68	26.81	421203
2020-07-09	26.81	26.83	25.97	26.39	549279
2020-07-10	26.43	26.91	26.36	26.75	280612
2020-07-13	26.93	27.56	26.92	27.30	389536
2020-07-14	27.30	27.91	27.30	27.87	496450
2020-07-15	27.88	28.81	27.88	28.81	437122
2020-07-16	28.77	29.00	28.32	28.45	355231
2020-07-17	28.55	28.98	28.50	28.97	291534
2020-07-20	29.13	29.33	28.64	28.85	288445
2020-07-21	29.11	29.70	28.98	29.07	331395
2020-07-22	28.89	28.90	28.35	28.46	575836
2020-07-23	28.75	29.07	28.37	28.45	459391
2020-07-24	28.48	28.50	28.07	28.43	238954
2020-07-27	28.50	28.70	28.33	28.57	294858
2020-07-28	28.66	28.80	28.30	28.45	308913
2020-07-29	28.16	28.44	27.95	28.31	428208
2020-07-30	27.84	28.06	27.43	28.00	400519
2020-07-31	28.01	28.09	27.29	27.89	500542
2020-08-03	28.02	28.05	27.55	27.83	352843
2020-08-04	27.77	28.23	27.50	27.95	519237
2020-08-05	28.27	28.47	27.69	28.41	472291
2020-08-06	28.51	28.87	28.19	28.77	449911
2020-08-07	28.38	29.00	28.25	28.55	543304
2020-08-10	28.59	29.31	28.59	29.27	391873
2020-08-11	29.55	29.93	29.33	29.59	399492
2020-08-12	29.80	30.57	29.80	30.29	381640
2020-08-13	30.37	30.37	29.75	29.93	458706
2020-08-14	29.66	29.74	29.41	29.59	357298
2020-08-17	29.67	29.85	29.33	29.43	380788
2020-08-18	29.59	29.75	29.10	29.17	373731
2020-08-19	29.27	29.74	29.23	29.59	311226
2020-08-20	29.30	29.72	29.29	29.55	251527
2020-08-21	29.39	30.11	29.07	29.80	357399
2020-08-24	30.11	30.61	29.93	30.57	374362
2020-08-25	30.67	30.77	29.82	30.07	398311
2020-08-26	30.07	30.17	29.70	30.13	282891
2020-08-27	30.30	30.35	29.77	29.70	323308
2020-08-28	29.87	30.00	29.45	29.56	294940
2020-08-31	29.48	29.57	28.98	29.03	294834
2020-09-01	28.85	29.37	28.67	29.33	393211
2020-09-02	29.40	30.87	29.40	30.72	680544
2020-09-03	30.53	30.87	30.33	30.52	852757
2020-09-04	30.41	30.87	29.99	30.21	350314
2020-09-08	29.81	30.31	29.67	29.83	376111
2020-09-09	30.12	30.98	30.12	30.76	319528
2020-09-10	30.79	30.81	29.95	30.05	247411
2020-09-11	30.11	30.99	30.01	30.49	362962
2020-09-14	30.69	31.11	30.51	31.09	316873
2020-09-15	31.22	32.16	31.13	31.91	404001
2020-09-16	32.13	32.39	31.45	31.55	310936
2020-09-17	31.10	31.94	31.09	31.67	390636
2020-09-18	31.83	32.37	31.71	32.14	514342
2020-09-21	31.74	31.74	30.52	31.22	509175
2020-09-22	31.19	31.64	30.86	31.46	219870
2020-09-23	31.55	31.89	30.69	30.76	279856
2020-09-24	30.60	31.00	30.41	30.83	392343
2020-09-25	30.93	31.67	30.86	31.47	304938
2020-09-28	31.71	32.22	31.71	31.85	328027
2020-09-29	31.87	31.87	31.43	31.61	199335
2020-09-30	31.85	32.01	31.48	31.75	546822
2020-10-01	32.03	32.13	31.74	31.87	349947
2020-10-02	31.29	32.12	31.11	31.87	509869
2020-10-05	32.00	32.37	31.83	32.21	292986
2020-10-06	32.43	32.43	31.77	32.02	243433
2020-10-07	32.12	32.35	31.83	31.83	486898
2020-10-08	31.90	32.10	31.32	31.56	391707
2020-10-09	31.81	31.81	31.27	31.50	444016
2020-10-12	31.50	31.81	31.50	31.77	269743
2020-10-13	31.58	31.59	31.09	31.31	228220
2020-10-14	31.31	31.45	30.87	31.11	347206
2020-10-15	30.69	31.01	30.57	30.81	443649
2020-10-16	31.07	31.50	30.79	31.24	368359
2020-10-19	31.27	31.53	30.83	30.87	249613
2020-10-20	30.98	31.21	30.64	30.80	195292
2020-10-21	30.82	30.82	30.34	30.38	236404
2020-10-22	30.53	30.65	30.05	30.55	257422
2020-10-23	30.63	30.99	30.39	30.97	232635
2020-10-26	30.60	30.82	30.10	30.25	306123
2020-10-27	30.24	30.43	29.63	29.72	405706
2020-10-28	29.40	29.43	28.51	28.55	671544
2020-10-29	28.50	29.42	28.19	29.29	474973
2020-10-30	29.01	29.22	28.29	28.60	654988
2020-11-02	29.05	29.22	28.68	29.10	489895
2020-11-03	29.47	30.04	29.37	29.95	277735
2020-11-04	29.97	30.37	29.65	29.94	281184
2020-11-05	30.46	31.14	30.36	30.89	404892
2020-11-06	30.88	31.29	30.77	31.17	361801
2020-11-09	32.35	33.65	32.35	33.15	786048
2020-11-10	33.51	34.31	33.17	33.99	507168
2020-11-11	34.21	34.57	33.69	33.90	487498
2020-11-12	33.73	34.19	33.27	33.48	717030
2020-11-13	33.62	34.17	33.57	34.01	375174
2020-11-16	34.41	35.15	34.33	35.06	806532
2020-11-17	34.91	35.11	34.59	34.79	331173
2020-11-18	34.91	34.91	34.39	34.52	494535
2020-11-19	34.43	34.55	34.01	34.55	309261
2020-11-20	34.43	34.64	34.24	34.31	333448
2020-11-23	34.81	34.81	34.33	34.36	518464
2020-11-24	34.80	35.14	34.51	34.73	728895
2020-11-25	34.63	34.71	34.35	34.10	413439
2020-11-27	34.00	34.12	33.43	33.55	326433
2020-11-30	33.49	33.62	33.07	33.21	475411
2020-12-01	33.33	33.58	32.89	33.07	443154
2020-12-02	33.17	33.21	32.63	33.16	388518
2020-12-03	33.00	33.64	33.00	33.37	308478
2020-12-04	33.59	34.27	33.49	34.11	392959
2020-12-07	34.11	34.37	33.67	34.22	346195
2020-12-08	34.13	34.60	34.04	34.43	237915
2020-12-09	34.55	34.67	34.39	34.60	268221
2020-12-10	34.57	34.93	34.36	34.85	294039
2020-12-11	34.58	34.76	34.49	34.51	343530
2020-12-14	34.61	34.80	34.11	34.23	319440
2020-12-15	34.36	34.56	34.09	34.25	345037
2020-12-16	34.28	34.41	33.47	33.91	463978
2020-12-17	33.91	34.37	33.83	34.11	457548
2020-12-18	34.11	34.16	33.49	33.55	471373
2020-12-21	33.07	33.53	32.42	33.30	426889
2020-12-22	33.25	33.47	32.91	33.03	410364
2020-12-23	33.13	33.69	33.13	33.45	277752
2020-12-24	33.51	33.77	33.37	33.49	107379
2020-12-28	33.65	33.76	32.95	33.15	212221
2020-12-29	33.33	33.71	33.03	33.13	338157
2020-12-30	33.43	33.67	32.92	33.15	319483
2020-12-31	33.17	33.65	32.89	32.93	474799
2021-01-04	33.15	33.61	32.64	32.99	588873
2021-01-05	33.04	33.39	32.82	32.94	412912
2021-01-06	33.09	33.57	32.57	32.68	610467
2021-01-07	33.00	33.05	32.17	32.74	665395
2021-01-08	33.07	33.63	32.76	33.44	424351
2021-01-11	33.40	33.82	33.14	33.75	685764
2021-01-12	33.87	34.11	33.58	33.95	393331
2021-01-13	33.92	34.18	33.61	33.75	248454
2021-01-14	34.07	34.90	33.84	34.90	342223
2021-01-15	34.91	35.84	34.65	35.63	630045
2021-01-19	35.87	35.91	35.20	35.39	513436
2021-01-20	35.57	35.90	35.32	35.75	372759
2021-01-21	35.79	35.85	35.38	35.64	280737
2021-01-22	35.33	35.39	35.03	35.26	288373
2021-01-25	35.26	35.30	34.92	35.15	382128
2021-01-26	35.25	35.87	35.05	35.86	435303
2021-01-27	35.43	35.87	35.09	35.79	658104
2021-01-28	35.84	36.27	35.16	35.16	505456
2021-01-29	35.08	35.43	34.37	34.78	394929
2021-02-01	34.80	35.46	34.80	34.84	489058
2021-02-02	35.42	36.03	34.96	35.78	512202
2021-02-03	36.00	36.05	35.28	35.62	272397
2021-02-04	35.53	36.33	35.53	36.08	373806
2021-02-05	36.33	36.49	35.84	35.97	407938
2021-02-08	36.16	36.16	35.67	35.79	530533
2021-02-09	35.50	35.62	35.17	35.45	978219
2021-02-10	35.24	35.38	34.83	35.04	946809
2021-02-11	33.33	35.30	33.33	34.05	1141290
2021-02-12	33.79	34.07	33.66	33.73	1321342
2021-02-16	33.80	33.99	33.41	33.89	1052748
2021-02-17	33.88	34.38	33.83	34.31	415027
2021-02-18	34.43	34.91	34.07	34.58	346567
2021-02-19	34.81	35.52	34.61	35.47	417028
2021-02-22	35.30	35.64	35.05	35.64	281622
2021-02-23	35.32	35.49	34.99	35.30	777823
2021-02-24	35.17	35.35	34.73	34.89	377035
2021-02-25	34.87	35.17	34.52	34.59	397795
2021-02-26	34.57	34.64	33.97	33.97	419083
2021-03-01	34.42	34.66	34.17	34.25	499821
2021-03-02	34.25	34.63	34.04	34.05	394693
2021-03-03	34.14	34.37	33.55	34.29	276880
2021-03-04	34.16	34.55	33.61	33.97	742378
2021-03-05	33.97	34.73	33.93	34.45	534349
2021-03-08	34.36	34.95	34.27	34.44	674991
2021-03-09	34.79	35.54	34.79	34.85	980101
2021-03-10	35.05	35.64	34.91	35.01	394467
2021-03-11	35.00	35.63	35.00	35.16	414501
2021-03-12	35.11	35.59	34.81	35.47	323560
2021-03-15	35.47	35.71	34.87	35.13	371305
2021-03-16	35.00	35.69	34.85	35.05	471531
2021-03-17	35.20	35.81	34.99	35.75	279064
2021-03-18	35.65	35.75	34.76	34.85	402702
2021-03-19	34.88	35.54	34.67	35.17	334224
2021-03-22	35.34	35.49	35.09	35.20	194155
2021-03-23	35.01	35.78	35.01	35.38	560416
2021-03-24	35.49	36.51	35.44	36.19	540457
2021-03-25	36.00	36.26	35.36	35.36	484452
2021-03-26	35.33	35.72	35.11	35.54	463450
2021-03-29	35.26	35.74	35.03	35.26	376716
2021-03-30	34.98	35.51	34.96	35.30	213774
2021-03-31	35.37	35.66	35.21	35.50	394923
2021-04-01	35.83	36.37	35.65	36.24	431140
2021-04-05	36.31	36.80	36.23	36.41	417295
2021-04-06	36.37	36.58	36.09	36.42	232188
2021-04-07	36.59	36.73	36.36	36.61	242259
2021-04-08	36.83	36.85	36.47	36.65	225259
2021-04-09	36.81	36.81	36.43	36.51	234805
2021-04-12	36.38	36.67	36.18	36.27	317314
2021-04-13	36.12	36.41	35.90	36.27	285063
2021-04-14	36.23	36.78	36.23	36.52	291445
2021-04-15	36.52	36.88	36.49	36.58	224521
2021-04-16	36.63	36.93	36.58	36.73	363072
2021-04-19	36.56	37.03	36.33	36.49	282951
2021-04-20	36.14	36.45	36.00	36.21	311658
2021-04-21	36.00	36.37	36.00	36.26	311427
2021-04-22	36.16	36.43	35.92	35.97	226419
2021-04-23	35.95	36.08	35.64	35.83	640768
2021-04-26	35.84	36.21	35.44	36.12	301075
2021-04-27	36.33	36.49	35.89	36.11	393894
2021-04-28	35.98	36.31	35.81	36.12	282454
2021-04-29	36.13	36.41	36.01	36.15	239428
2021-04-30	35.94	36.15	35.77	35.85	204456
2021-05-03	35.89	36.08	35.61	35.82	234778
2021-05-04	35.85	35.85	35.21	35.32	256020
2021-05-05	35.28	35.61	35.07	35.54	171102
2021-05-06	35.53	35.93	35.23	35.32	236506
2021-05-07	35.67	35.84	35.34	35.68	534132
2021-05-10	35.73	36.19	35.66	35.70	479508
2021-05-11	35.60	35.80	35.28	35.77	377980
2021-05-12	35.85	35.85	34.96	35.11	445740
2021-05-13	35.19	35.38	34.97	35.23	349123
2021-05-14	35.43	35.71	35.09	35.15	511624
2021-05-17	35.11	35.63	34.96	35.59	523254
2021-05-18	35.61	35.83	35.52	35.61	529081
2021-05-19	35.39	36.04	35.01	35.94	444651
2021-05-20	36.00	36.33	35.90	35.90	397798
2021-05-21	36.00	36.33	35.77	35.87	417289
2021-05-24	35.87	36.22	35.87	36.03	241830
2021-05-25	36.24	36.38	36.03	36.06	326635
2021-05-26	36.15	36.49	36.08	35.83	233113
2021-05-27	35.95	36.27	35.84	36.04	244047
2021-05-28	36.21	36.26	35.88	36.15	240549
2021-06-01	36.47	37.17	36.27	36.75	441724
2021-06-02	36.75	36.77	36.19	36.29	482554
2021-06-03	36.23	36.71	36.05	36.55	315835
2021-06-04	36.71	37.29	36.65	37.03	262338
2021-06-07	36.94	37.37	36.93	37.17	227787
2021-06-08	37.31	37.51	37.05	37.05	292891
2021-06-09	37.27	37.27	36.73	36.87	329572
2021-06-10	36.87	37.00	36.61	36.68	358231
2021-06-11	36.91	36.93	36.07	36.19	291784
2021-06-14	36.19	36.47	36.09	36.20	302658
2021-06-15	36.21	36.41	36.17	36.31	257428
2021-06-16	36.20	36.66	35.95	35.97	262198
2021-06-17	35.90	36.03	35.73	35.97	278961
2021-06-18	35.77	36.35	35.51	36.09	433180
2021-06-21	36.28	36.68	36.10	36.21	287410
2021-06-22	36.31	36.53	35.83	36.46	331590
2021-06-23	36.46	36.46	35.77	35.94	270172
2021-06-24	36.03	36.16	35.75	35.94	296979
2021-06-25	35.83	36.03	35.80	35.93	239530
2021-06-28	36.19	36.35	35.86	36.21	569076
2021-06-29	36.14	36.59	36.14	36.49	445390
2021-06-30	36.60	37.07	36.35	37.03	486855
2021-07-01	37.22	37.89	37.22	37.66	449980
2021-07-02	37.49	37.70	37.25	37.39	427449
2021-07-06	37.32	37.35	36.95	37.13	410916
2021-07-07	37.13	37.65	37.11	37.40	761032
2021-07-08	37.33	37.33	36.71	36.95	549106
2021-07-09	37.01	37.41	37.01	37.20	385554
2021-07-12	37.11	37.42	37.05	37.23	187633
2021-07-13	37.31	37.33	37.10	37.27	425659
2021-07-14	37.37	37.54	36.99	37.11	308202
2021-07-15	36.91	36.97	36.12	36.36	472510
2021-07-16	36.40	36.56	36.19	36.53	495172
2021-07-19	36.19	36.21	35.28	36.01	618936
2021-07-20	35.89	36.40	35.83	36.16	356808
2021-07-21	36.32	36.40	36.06	36.09	185344
2021-07-22	36.09	36.41	35.93	36.37	211735
2021-07-23	36.57	36.77	36.42	36.59	298272
2021-07-26	36.41	36.57	36.17	36.47	415224
2021-07-27	36.45	36.57	36.06	36.13	227382
2021-07-28	36.14	36.25	35.80	35.93	275884
2021-07-29	36.00	36.37	35.98	36.03	208404
2021-07-30	36.09	36.09	35.75	36.05	349141
2021-08-02	36.10	36.33	36.00	36.05	140836
2021-08-03	36.05	36.21	35.89	36.04	199930
2021-08-04	35.91	36.41	35.90	36.14	223543
2021-08-05	36.11	36.80	36.11	36.63	354822
2021-08-06	36.77	37.18	36.43	36.92	332508
2021-08-09	36.99	37.06	36.40	36.63	176968
2021-08-10	36.62	36.94	36.30	36.61	264009
2021-08-11	36.89	37.25	36.57	37.16	503617
2021-08-12	37.07	37.24	36.71	37.24	142956
2021-08-13	37.26	37.73	37.02	37.71	235419
2021-08-16	37.75	37.99	37.49	37.98	200632
2021-08-17	37.75	37.97	37.54	37.73	249169
2021-08-18	37.67	37.94	37.63	37.75	199419
2021-08-19	37.57	37.57	37.01	37.23	204411
2021-08-20	37.10	37.38	37.04	37.10	228829
2021-08-23	37.31	37.46	37.00	37.30	262933
2021-08-24	37.20	37.80	37.20	37.58	172327
2021-08-25	37.61	37.85	37.37	37.75	226491
2021-08-26	37.60	37.60	37.29	37.37	318991
2021-08-27	37.30	37.72	37.30	37.36	373753
2021-08-30	37.66	37.70	37.35	37.46	184630
2021-08-31	37.37	37.67	37.32	37.65	265284
2021-09-01	37.90	38.17	37.65	37.65	216207
2021-09-02	37.71	38.10	37.65	37.99	167871
2021-09-03	37.83	38.39	37.83	38.24	181663
2021-09-07	38.24	38.43	38.04	38.06	269014
2021-09-08	38.19	38.57	37.96	38.28	236701
2021-09-09	38.41	38.82	38.13	38.54	290590
2021-09-10	38.63	38.94	38.61	38.65	373953
2021-09-13	38.86	39.05	38.17	38.28	293713
2021-09-14	38.28	38.38	38.01	38.03	288306
2021-09-15	37.91	38.03	37.67	37.81	325045
2021-09-16	37.68	37.68	37.11	37.23	299749
2021-09-17	36.95	37.18	36.36	36.82	442404
2021-09-20	36.19	36.58	35.81	36.21	482655
2021-09-21	36.63	36.69	36.21	36.32	454407
2021-09-22	36.49	37.47	36.31	37.25	777466
2021-09-23	37.47	37.85	37.30	37.30	410149
2021-09-24	37.43	37.43	36.82	37.25	422109
2021-09-27	37.34	37.55	37.14	37.49	503026
2021-09-28	37.29	37.29	36.57	37.07	511905
2021-09-29	37.11	37.26	36.84	37.15	352750
2021-09-30	37.35	37.71	37.18	37.41	568510
2021-10-01	37.51	38.20	37.35	37.81	708967
2021-10-04	37.77	37.91	37.30	37.73	331096
2021-10-05	37.69	37.99	37.59	37.59	359308
2021-10-06	37.09	37.51	36.90	37.48	508768
2021-10-07	37.71	37.93	37.61	37.71	328813
2021-10-08	37.83	37.90	37.48	37.51	343734
2021-10-11	37.52	37.63	37.20	37.25	236100
2021-10-12	37.40	37.66	37.33	37.36	433212
2021-10-13	37.32	37.73	37.22	37.52	446064
2021-10-14	37.81	38.30	37.69	38.04	565227
2021-10-15	38.31	38.48	38.19	38.31	341923
2021-10-18	38.32	38.32	38.01	38.22	447853
2021-10-19	38.31	38.48	38.13	38.23	337794
2021-10-20	38.27	38.86	38.27	38.80	354858
2021-10-21	38.80	38.96	38.48	38.49	299842
2021-10-22	38.59	38.84	38.46	38.54	566311
2021-10-25	38.57	38.86	38.45	38.74	328416
2021-10-26	38.91	39.48	38.91	39.34	392644
2021-10-27	39.31	40.04	39.25	39.90	281256
2021-10-28	39.90	40.51	39.84	39.97	377748
2021-10-29	39.83	39.97	38.83	39.22	488149
2021-11-01	39.27	39.50	39.00	39.11	374088
2021-11-02	39.04	39.51	38.95	39.09	367293
2021-11-03	39.63	39.81	39.15	39.54	465555
2021-11-04	39.35	39.92	39.18	39.61	339984
2021-11-05	39.84	40.01	39.43	39.77	269017
2021-11-08	40.35	41.13	40.04	40.72	651402
2021-11-09	40.86	40.94	40.15	40.41	268939
2021-11-10	40.22	40.75	40.22	40.51	177963
2021-11-11	39.60	39.60	38.63	39.24	2602404
2021-11-12	39.33	39.33	39.08	39.19	598857
2021-11-15	39.29	39.33	39.02	39.11	610245
2021-11-16	39.10	39.21	38.74	38.78	377143
2021-11-17	38.77	38.91	38.25	38.42	345733
2021-11-18	38.54	38.68	38.29	38.52	450487
2021-11-19	38.50	38.58	38.23	38.36	519742
2021-11-22	38.45	38.45	37.60	37.72	877150
2021-11-23	37.78	38.04	37.60	37.97	411166
2021-11-24	38.00	38.41	37.84	38.14	493300
2021-11-26	37.57	37.83	36.93	37.23	360208
2021-11-29	37.57	38.16	37.11	38.08	661017
2021-11-30	37.74	38.03	37.55	37.88	523927
2021-12-01	38.17	38.76	37.04	37.40	683590
2021-12-02	37.53	37.91	37.38	37.44	369091
2021-12-03	37.73	37.84	37.26	37.58	625105
2021-12-06	37.60	38.16	37.60	37.85	354714
2021-12-07	38.24	38.93	38.14	38.87	397939
2021-12-08	38.87	39.03	38.39	38.66	298021
2021-12-09	38.43	38.76	38.20	38.34	316615
2021-12-10	38.37	38.48	38.00	38.29	251956
2021-12-13	38.26	38.29	37.53	37.86	381900
2021-12-14	37.67	38.22	37.55	37.94	480462
2021-12-15	37.93	38.91	37.70	38.40	598248
2021-12-16	38.35	38.77	38.17	38.36	376434
2021-12-17	37.79	38.71	37.63	38.34	403416
2021-12-20	37.81	38.19	37.79	38.03	265174
2021-12-21	38.14	38.77	38.14	38.49	281088
2021-12-22	38.46	39.10	38.35	38.97	438885
2021-12-23	38.88	39.47	38.88	39.17	289324
2021-12-27	39.15	39.63	38.95	39.59	227995
2021-12-28	39.59	40.00	39.50	39.97	348216
2021-12-29	39.74	40.47	39.74	40.09	500413
2021-12-30	40.01	40.33	40.01	40.12	421947
2021-12-31	40.15	40.85	40.05	40.54	625662
2022-01-03	40.63	41.65	40.55	40.73	837802
2022-01-04	40.77	40.99	40.23	40.61	607704
2022-01-05	40.67	40.80	39.71	39.71	555285
2022-01-06	39.63	39.80	38.58	39.10	2094129
2022-01-07	39.16	39.35	38.72	39.26	730980
2022-01-10	39.07	39.66	38.80	39.61	371736
2022-01-11	39.63	40.18	39.45	39.96	553686
2022-01-12	40.07	40.29	39.62	39.74	379884
2022-01-13	40.08	40.18	39.51	39.54	512152
2022-01-14	39.50	39.82	39.39	39.71	240445
2022-01-18	39.43	39.79	39.35	39.58	252898
2022-01-19	39.68	40.45	39.57	40.25	324205
2022-01-20	40.30	40.96	40.20	40.26	290349
2022-01-21	40.07	40.78	39.79	40.29	493384
2022-01-24	39.75	40.13	39.09	39.87	855438
2022-01-25	39.45	40.22	39.09	39.70	350553
2022-01-26	39.88	40.33	39.26	39.55	276856
2022-01-27	39.60	39.90	38.88	38.96	524008
2022-01-28	38.76	39.12	38.49	38.83	473728
2022-01-31	38.86	39.57	38.73	39.36	603717
2022-02-01	39.25	39.49	38.95	39.41	388521
2022-02-02	40.01	40.38	39.59	39.92	282252
2022-02-03	39.64	40.35	39.64	40.15	252594
2022-02-04	40.00	40.33	39.87	40.11	287484
2022-02-07	40.11	40.39	39.74	39.97	425059
2022-02-08	39.91	40.15	39.63	39.81	296538
2022-02-09	39.95	40.67	39.95	40.65	481351
2022-02-10	40.39	41.29	40.35	40.71	454617
2022-02-11	40.73	41.17	40.63	40.90	391831
2022-02-14	40.87	40.87	40.36	40.55	316020
2022-02-15	40.98	40.98	40.03	40.13	201141
2022-02-16	40.15	40.36	39.79	39.84	262408
2022-02-17	39.82	39.93	39.55	39.81	281836
2022-02-18	39.69	40.12	39.63	39.84	270118
2022-02-22	39.65	39.93	39.37	39.56	376611
2022-02-23	39.59	40.02	39.12	39.27	417033
2022-02-24	38.71	39.29	38.45	38.83	644305
2022-02-25	39.09	39.75	39.01	39.30	354481
2022-02-28	39.04	39.67	38.73	39.54	332103
2022-03-01	39.33	39.75	38.94	39.68	415771
2022-03-02	39.67	40.63	39.67	40.19	313521
2022-03-03	40.29	40.49	38.99	39.13	563625
2022-03-04	38.69	39.93	38.69	39.79	358918
2022-03-07	39.63	39.87	39.45	39.67	378219
2022-03-08	39.75	40.49	39.63	39.75	445098
2022-03-09	39.97	40.83	39.97	40.28	294343
2022-03-10	40.05	40.31	39.57	40.28	263353
2022-03-11	40.38	40.67	40.14	40.49	395862
2022-03-14	40.59	40.77	39.91	40.26	287698
2022-03-15	40.23	40.45	39.76	40.01	320080
2022-03-16	40.00	40.83	40.00	40.45	507336
2022-03-17	40.59	41.57	40.59	41.30	598414
2022-03-18	41.37	42.08	41.01	41.81	742353
2022-03-21	41.97	42.95	41.84	42.95	751641
2022-03-22	43.09	43.16	42.14	42.40	495354
2022-03-23	42.45	42.65	41.91	41.91	434763
2022-03-24	42.00	42.25	41.66	41.99	412083
2022-03-25	41.99	42.95	41.93	42.71	330588
2022-03-28	42.75	42.78	42.37	42.68	350577
2022-03-29	42.70	43.23	42.70	42.97	458068
2022-03-30	42.87	43.67	42.77	43.52	512832
2022-03-31	43.65	44.65	43.52	44.15	442921
2022-04-01	44.43	44.89	44.19	44.84	540951
2022-04-04	44.73	45.45	44.73	45.03	422124
2022-04-05	45.20	46.01	45.13	45.28	366724
2022-04-06	45.00	45.11	44.27	44.51	394755
2022-04-07	44.42	44.64	43.74	44.55	309778
2022-04-08	44.65	45.07	44.50	44.74	158449
2022-04-11	44.66	44.66	43.85	44.37	265437
2022-04-12	44.34	44.71	43.95	44.15	191769
2022-04-13	44.31	44.88	44.23	44.83	278362
2022-04-14	44.89	45.06	44.23	44.49	207291
2022-04-18	44.50	44.59	43.98	44.20	263074
2022-04-19	44.33	44.44	44.06	44.12	282231
2022-04-20	44.28	45.46	44.25	45.33	315513
2022-04-21	45.51	45.51	44.21	44.61	277879
2022-04-22	44.16	44.27	42.73	42.82	608077
2022-04-25	42.59	43.12	42.01	42.97	515514
2022-04-26	42.79	42.79	41.07	41.31	517785
2022-04-27	41.29	41.97	40.99	41.86	345639
2022-04-28	42.28	42.73	41.88	42.41	392340
2022-04-29	42.26	42.42	41.31	41.62	296652
2022-05-02	41.33	41.45	39.89	40.22	641979
2022-05-03	40.00	40.61	39.55	40.53	597531
2022-05-04	40.00	41.57	40.00	41.38	292017
2022-05-05	41.38	41.47	40.27	40.76	329556
2022-05-06	40.40	41.00	40.22	40.81	373201
2022-05-09	40.19	40.37	39.33	39.37	508506
2022-05-10	39.57	40.07	38.30	39.11	362464
2022-05-11	39.07	39.94	39.03	39.21	280500
2022-05-12	38.89	39.21	38.49	39.03	341697
2022-05-13	39.21	40.31	39.01	39.72	311758
2022-05-16	39.91	40.47	39.57	40.29	272877
2022-05-17	40.75	40.75	40.26	40.64	173916
2022-05-18	40.33	40.82	40.21	40.57	291295
2022-05-19	40.37	40.68	40.09	40.42	621601
2022-05-20	40.62	40.95	40.27	40.80	225333
2022-05-23	41.31	41.65	41.05	41.38	206284
2022-05-24	41.39	41.79	40.92	41.20	286552
2022-05-25	41.00	41.22	40.55	40.68	242626
2022-05-26	40.88	41.05	40.32	40.00	387298
2022-05-27	40.45	40.70	40.06	40.19	395536
2022-05-31	40.19	40.25	39.71	39.77	457069
2022-06-01	40.23	40.41	39.77	40.15	310630
2022-06-02	40.25	41.61	40.21	41.61	245178
2022-06-03	41.43	41.94	41.26	41.75	261969
2022-06-06	41.85	42.10	41.47	42.07	291432
2022-06-07	42.07	42.30	41.74	42.22	416908
2022-06-08	41.67	42.11	41.53	41.67	343422
2022-06-09	41.64	41.72	40.93	41.10	155829
2022-06-10	40.67	40.78	40.15	40.20	169738
2022-06-13	39.42	39.69	38.70	39.60	415952
2022-06-14	39.61	39.70	38.83	39.40	380732
2022-06-15	39.63	39.95	38.99	39.73	277082
2022-06-16	38.33	38.83	38.05	38.20	647465
2022-06-17	38.10	38.65	37.19	37.66	457174
2022-06-21	37.38	37.66	36.35	36.62	486908
2022-06-22	36.50	37.01	36.00	36.45	425136
2022-06-23	36.51	36.83	36.12	36.83	271269
2022-06-24	37.00	37.62	36.92	37.09	322280
2022-06-27	36.90	37.78	36.83	37.66	440476
2022-06-28	37.86	38.11	37.15	37.19	199854
2022-06-29	37.15	37.35	36.69	37.04	252605
2022-06-30	37.25	38.22	37.05	38.22	679542
2022-07-01	38.52	39.07	38.36	38.93	246602
2022-07-05	37.49	37.83	36.90	37.79	438038
2022-07-06	37.88	37.88	37.43	37.52	313523
2022-07-07	37.60	38.32	37.41	38.29	229160
2022-07-08	38.21	38.34	37.94	38.22	143780
2022-07-11	38.13	38.40	37.86	38.36	196634
2022-07-12	38.00	38.87	38.00	38.28	176125
2022-07-13	37.88	38.77	37.75	38.19	103695
2022-07-14	37.61	37.93	37.10	37.90	298696
2022-07-15	38.36	38.38	37.57	37.74	190984
2022-07-18	37.94	38.12	37.37	37.45	460421
2022-07-19	37.90	38.09	37.36	37.47	302150
2022-07-20	37.45	38.13	37.05	38.10	192099
2022-07-21	38.20	39.07	38.05	39.06	436421
2022-07-22	39.30	39.42	38.75	38.94	222030
2022-07-25	39.02	39.47	38.99	39.11	180145
2022-07-26	38.95	39.00	38.46	38.61	143418
2022-07-27	38.92	39.34	38.85	39.09	152262
2022-07-28	39.24	39.93	38.91	39.56	394147
2022-07-29	39.40	40.16	39.40	39.83	170205
2022-08-01	39.95	40.13	39.59	39.87	214581
2022-08-02	39.89	40.12	39.57	39.75	345918
2022-08-03	40.00	40.07	39.30	39.80	248735
2022-08-04	39.95	40.97	39.77	40.49	252219
2022-08-05	40.25	41.05	40.12	41.02	158272
2022-08-08	41.36	41.82	40.68	40.76	321138
2022-08-09	40.52	40.77	40.12	40.37	157818
2022-08-10	40.55	41.44	40.55	41.01	130031
2022-08-11	41.00	41.75	41.00	41.54	338240
2022-08-12	41.41	41.82	41.26	41.50	214018
2022-08-15	41.16	41.37	40.76	41.23	200043
2022-08-16	40.91	41.70	40.91	41.40	141493
2022-08-17	41.08	41.52	41.00	41.32	161694
2022-08-18	41.44	41.96	41.27	41.88	255222
2022-08-19	41.69	42.92	41.58	42.45	252800
2022-08-22	42.00	42.39	41.86	42.32	374285
2022-08-23	42.38	43.03	42.24	42.96	315546
2022-08-24	42.70	43.23	42.70	43.16	267411
2022-08-25	43.47	43.47	42.77	43.27	241938
2022-08-26	43.19	43.31	42.57	43.01	280779
2022-08-29	43.11	43.62	42.67	42.69	303254
2022-08-30	43.01	43.01	41.87	42.27	271390
2022-08-31	42.11	42.25	41.76	41.99	219249
2022-09-01	41.13	41.64	40.91	41.34	320792
2022-09-02	41.42	41.90	40.72	41.18	201056