DAL Historical Prices

Summary

Key Stock Metrics

34.74

(April 4, 2025)

52-Week Low

69.98

(January 22, 2025)

52-Week High

69.98

(January 22, 2025)

All-Time High

45.30

(May 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-03	21.75	21.95	20.55	20.72	8069800
2007-05-04	21.25	21.35	20.70	20.98	5450100
2007-05-07	21.20	21.29	20.20	20.36	2646300
2007-05-08	20.00	20.00	19.30	19.63	4166100
2007-05-09	19.75	20.20	19.63	19.79	7541100
2007-05-10	19.79	19.99	19.55	19.70	3170600
2007-05-11	19.71	19.80	19.11	19.30	3539600
2007-05-14	19.15	19.39	18.75	18.89	1925000
2007-05-15	18.65	18.85	18.15	18.20	3438700
2007-05-16	18.06	18.48	18.02	18.34	2608100
2007-05-17	18.80	19.75	18.67	19.02	8979500
2007-05-18	19.47	19.49	18.54	19.31	6562200
2007-05-21	19.20	19.34	19.00	19.00	2077700
2007-05-22	19.10	19.53	19.00	19.48	4017600
2007-05-23	19.50	19.70	19.10	19.21	2387100
2007-05-24	19.21	19.33	18.85	19.02	2362000
2007-05-25	19.02	19.05	18.69	18.76	895000
2007-05-29	18.91	19.20	18.85	19.09	2918800
2007-05-30	19.05	19.15	18.81	18.98	2829500
2007-05-31	19.15	19.28	19.03	19.05	3435200
2007-06-01	19.10	19.80	19.05	19.55	2300400
2007-06-04	18.70	19.05	18.69	18.84	5696500
2007-06-05	18.85	19.04	18.73	18.95	4510000
2007-06-06	18.70	18.93	18.65	18.93	2595300
2007-06-07	18.77	18.85	18.15	18.48	3062500
2007-06-08	18.20	18.83	18.20	18.83	2124100
2007-06-11	18.55	18.82	18.22	18.38	1869919
2007-06-12	18.15	18.71	18.02	18.40	8636200
2007-06-13	18.48	18.70	18.36	18.64	3110200
2007-06-14	18.50	19.01	18.43	18.90	8069700
2007-06-15	18.89	19.14	18.45	18.88	3418900
2007-06-18	18.65	18.90	18.50	18.54	1341100
2007-06-19	18.59	19.08	18.55	18.87	3113000
2007-06-20	19.00	19.49	18.82	19.36	4031500
2007-06-21	19.20	19.60	19.02	19.51	3985700
2007-06-22	19.50	19.85	19.37	19.75	11822000
2007-06-25	19.69	19.74	19.11	19.43	1974400
2007-06-26	19.50	19.66	19.27	19.49	2237000
2007-06-27	19.40	19.59	19.13	19.42	2216000
2007-06-28	19.75	19.89	19.62	19.67	2547200
2007-06-29	19.55	19.83	19.51	19.70	2022200
2007-07-02	19.57	19.76	19.53	19.58	1831600
2007-07-03	19.71	20.26	19.71	20.25	2960900
2007-07-05	20.01	20.73	19.92	20.52	2640100
2007-07-06	20.55	20.90	20.38	20.83	1966900
2007-07-09	20.94	21.39	20.86	21.33	2872800
2007-07-10	21.18	21.25	20.53	20.65	2367168
2007-07-11	20.18	20.59	20.00	20.12	2387700
2007-07-12	20.43	20.63	20.11	20.43	3455400
2007-07-13	20.35	20.54	20.08	20.50	1751700
2007-07-16	20.45	21.00	20.31	20.94	2892200
2007-07-17	21.00	21.25	20.78	21.19	4385400
2007-07-18	21.79	21.80	21.15	21.37	9011219
2007-07-19	21.48	21.80	21.40	21.51	8636500
2007-07-20	21.41	21.58	21.00	21.40	4248400
2007-07-23	21.40	21.50	21.01	21.11	4398970
2007-07-24	21.15	21.60	20.73	21.33	6101200
2007-07-25	21.30	21.31	20.45	20.78	2779300
2007-07-26	20.56	20.56	18.87	19.36	9754300
2007-07-27	19.71	19.72	18.37	18.59	4563000
2007-07-30	18.50	18.59	17.32	18.05	8926900
2007-07-31	18.28	18.54	17.72	17.82	3583000
2007-08-01	18.00	18.65	17.18	18.35	7082200
2007-08-02	18.67	19.50	18.26	18.88	7428000
2007-08-03	18.88	19.17	18.19	18.70	3412800
2007-08-06	18.94	19.00	17.71	18.02	5659800
2007-08-07	17.85	18.77	17.85	18.45	2725149
2007-08-08	18.38	18.85	18.05	18.49	2724100
2007-08-09	18.04	18.13	17.65	17.87	3314300
2007-08-10	17.50	17.61	16.95	17.56	3903000
2007-08-13	17.65	18.05	17.18	17.29	2050800
2007-08-14	17.29	17.58	15.96	16.97	5720400
2007-08-15	16.85	16.95	15.02	15.75	3556000
2007-08-16	15.25	16.20	14.94	15.92	6312100
2007-08-17	16.55	16.60	15.02	16.00	4152000
2007-08-20	16.10	16.65	15.86	16.08	1933600
2007-08-21	16.01	17.83	15.95	17.71	5527200
2007-08-22	18.15	18.65	17.64	18.10	4717500
2007-08-23	18.00	18.15	17.55	18.00	2271800
2007-08-24	17.79	18.28	17.62	18.24	983600
2007-08-27	17.61	18.23	17.50	17.70	1321100
2007-08-28	17.55	17.68	17.23	17.35	1241100
2007-08-29	17.46	17.64	17.31	17.36	1092700
2007-08-30	17.05	17.30	16.82	16.98	1210500
2007-08-31	17.05	17.27	16.82	16.88	1240900
2007-09-04	17.04	17.68	16.97	17.53	1993738
2007-09-05	17.50	17.98	17.50	17.62	1847900
2007-09-06	17.75	18.30	17.26	18.07	2205500
2007-09-07	17.58	17.74	17.39	17.62	1533800
2007-09-10	17.73	17.99	17.26	17.44	2483600
2007-09-11	17.40	17.90	17.31	17.69	2066700
2007-09-12	17.65	17.65	17.06	17.15	2217800
2007-09-13	17.31	17.62	17.16	17.59	1365600
2007-09-14	17.34	17.70	17.27	17.65	873900
2007-09-17	17.57	17.67	17.11	17.15	939100
2007-09-18	17.35	17.56	16.87	17.45	1800800
2007-09-19	17.50	18.34	17.50	18.29	3483975
2007-09-20	18.17	18.18	17.64	17.72	1631700
2007-09-21	18.19	18.19	17.46	17.56	1767400
2007-09-24	17.52	17.57	16.01	16.03	5239100
2007-09-25	16.00	17.08	15.90	17.08	3471300
2007-09-26	17.15	17.95	16.95	17.87	4915580
2007-09-27	17.93	18.04	17.57	17.82	1443000
2007-09-28	17.60	17.96	17.27	17.95	1505000
2007-10-01	18.00	18.33	17.81	18.22	2277692
2007-10-02	18.40	19.00	18.37	18.98	2982300
2007-10-03	19.03	19.29	18.51	19.28	3078400
2007-10-04	19.12	19.55	18.40	18.61	4998500
2007-10-05	18.63	19.70	18.63	19.19	3334700
2007-10-08	19.12	19.66	19.11	19.48	1546800
2007-10-09	19.42	19.78	19.21	19.59	1839151
2007-10-10	19.25	19.69	19.22	19.63	2416600
2007-10-11	19.64	19.68	19.24	19.39	2948600
2007-10-12	19.25	19.98	19.08	19.96	2331592
2007-10-15	19.78	20.00	19.17	20.00	3955300
2007-10-16	20.25	20.50	19.30	20.08	7945800
2007-10-17	20.36	20.56	20.03	20.40	5631583
2007-10-18	20.35	20.40	19.79	19.96	2480600
2007-10-19	20.04	20.04	19.49	19.50	2029600
2007-10-22	19.21	20.25	19.20	20.00	3344200
2007-10-23	20.18	21.00	20.10	20.82	5704400
2007-10-24	20.73	21.05	20.47	20.58	3971300
2007-10-25	20.40	20.75	19.85	20.06	2479300
2007-10-26	20.25	20.29	19.41	19.74	2171200
2007-10-29	19.59	20.36	19.50	19.85	1893500
2007-10-30	19.91	20.94	19.90	20.68	3847000
2007-10-31	20.02	20.85	19.94	20.80	4577700
2007-11-01	20.45	20.86	20.15	20.20	2519131
2007-11-02	20.22	20.29	19.68	19.93	1623200
2007-11-05	19.80	20.09	19.27	19.51	1634550
2007-11-06	19.50	19.85	18.12	18.51	3132080
2007-11-07	18.47	18.49	16.96	17.45	6915513
2007-11-08	17.45	17.53	16.20	17.00	7390665
2007-11-09	16.50	17.14	16.40	16.50	3749912
2007-11-12	16.88	17.96	16.77	17.88	4727846
2007-11-13	18.33	19.12	18.08	18.75	3435700
2007-11-14	18.70	21.10	17.87	19.52	17354800
2007-11-15	19.52	20.46	19.16	19.84	8292041
2007-11-16	19.91	20.49	19.26	19.97	6111718
2007-11-19	19.50	19.75	18.89	19.01	3604775
2007-11-20	18.73	18.85	17.03	17.45	5970000
2007-11-21	17.10	18.10	16.27	17.91	4742880
2007-11-23	18.25	18.56	18.04	18.15	1118562
2007-11-26	18.35	18.48	17.27	17.48	2520600
2007-11-27	18.20	18.39	17.25	17.56	2609175
2007-11-28	17.67	19.02	17.45	18.77	5421806
2007-11-29	18.69	19.17	18.12	18.63	3546716
2007-11-30	19.18	19.87	19.08	19.76	6946331
2007-12-03	19.75	20.00	18.94	19.58	2688810
2007-12-04	18.65	18.98	17.86	18.61	6339810
2007-12-05	18.65	18.77	18.22	18.30	2176320
2007-12-06	18.32	18.78	18.20	18.38	2876968
2007-12-07	18.50	19.45	18.50	18.70	4594500
2007-12-10	18.86	18.86	18.10	18.24	2739700
2007-12-11	18.34	18.34	16.96	17.03	3213661
2007-12-12	17.20	17.21	14.83	15.74	7499388
2007-12-13	15.55	16.45	14.94	15.35	6570302
2007-12-14	15.56	15.83	14.45	15.60	4804902
2007-12-17	15.61	15.63	14.50	14.53	4956300
2007-12-18	14.70	14.73	14.11	14.17	5104060
2007-12-19	14.28	14.88	14.04	14.74	2949399
2007-12-20	14.75	14.92	14.07	14.38	3701086
2007-12-21	14.37	15.18	14.12	15.08	3426343
2007-12-24	15.10	15.45	14.69	15.11	1342695
2007-12-26	15.01	15.01	14.47	14.78	1801039
2007-12-27	14.73	14.73	14.20	14.42	3084600
2007-12-28	14.46	14.85	14.28	14.60	2671357
2007-12-31	14.64	15.25	14.50	14.89	2783559
2008-01-02	14.73	14.79	13.58	13.79	6351796
2008-01-03	13.69	13.97	13.50	13.65	7725899
2008-01-04	13.39	13.62	12.66	13.37	7777392
2008-01-07	13.43	13.74	12.81	13.39	4133177
2008-01-08	13.30	13.55	11.50	11.77	9311511
2008-01-09	12.60	13.85	11.76	13.52	8366558
2008-01-10	14.06	16.93	13.80	15.98	17953581
2008-01-11	16.20	16.50	14.77	15.48	7343609
2008-01-14	15.70	15.85	14.95	15.30	3313731
2008-01-15	15.35	16.44	15.30	15.98	6826652
2008-01-16	16.00	16.22	14.83	16.00	6174994
2008-01-17	16.10	16.47	14.68	15.19	4649535
2008-01-18	15.58	15.64	14.87	15.14	2418282
2008-01-22	13.70	15.39	13.70	14.85	4544437
2008-01-23	14.21	16.24	14.00	15.98	3333617
2008-01-24	15.98	16.21	15.60	15.99	3163285
2008-01-25	16.00	16.50	15.56	16.21	3093305
2008-01-28	16.21	16.69	15.91	16.16	3912900
2008-01-29	16.16	16.55	15.83	16.01	4795960
2008-01-30	15.95	16.66	15.92	16.23	4750865
2008-01-31	15.90	17.00	15.90	16.87	3900100
2008-02-01	16.80	18.64	16.44	18.53	6948760
2008-02-04	18.44	18.79	17.10	17.25	5381885
2008-02-05	16.90	17.77	16.82	17.03	3938718
2008-02-06	16.50	18.56	16.50	17.95	7828936
2008-02-07	18.74	18.99	17.94	18.49	5527579
2008-02-08	18.03	18.50	17.99	18.19	5579150
2008-02-11	18.59	18.59	17.70	18.00	2770413
2008-02-12	18.00	18.13	17.06	17.53	3576049
2008-02-13	17.42	17.94	17.35	17.71	5251707
2008-02-14	17.90	17.90	16.81	17.05	4152313
2008-02-15	17.06	17.56	17.03	17.32	3059626
2008-02-19	17.63	17.63	16.49	16.77	4181003
2008-02-20	16.75	17.00	16.08	16.81	3164316
2008-02-21	16.99	17.15	15.81	16.21	2809941
2008-02-22	16.36	16.52	15.62	16.37	3048650
2008-02-25	16.40	16.54	15.40	16.15	3352350
2008-02-26	15.95	16.21	15.50	15.91	2248023
2008-02-27	15.36	15.52	14.75	15.00	5586895
2008-02-28	15.14	15.23	13.91	14.09	3728159
2008-02-29	14.32	14.32	13.24	13.35	4857059
2008-03-03	13.27	13.35	12.50	12.98	4713136
2008-03-04	12.85	13.53	12.51	13.14	3849373
2008-03-05	13.19	14.60	12.87	14.33	7436011
2008-03-06	14.15	14.45	13.34	13.50	2223052
2008-03-07	13.13	13.75	12.71	12.89	3572207
2008-03-10	12.92	13.26	11.95	11.98	2179806
2008-03-11	12.16	12.64	11.64	12.11	3518537
2008-03-12	11.58	11.80	10.05	10.13	8644557
2008-03-13	9.82	10.72	9.56	10.52	6963056
2008-03-14	10.93	11.01	9.38	9.60	6093513
2008-03-17	9.41	9.42	8.61	9.23	6345733
2008-03-18	9.01	10.85	8.90	10.09	7490501
2008-03-19	10.13	11.06	10.02	10.43	6991289
2008-03-20	10.67	10.67	9.92	10.00	8116643
2008-03-24	10.14	10.39	9.87	10.01	8519041
2008-03-25	10.11	10.29	9.90	9.97	4329861
2008-03-26	10.04	10.04	8.68	8.74	8665765
2008-03-27	8.84	8.84	8.34	8.35	10543842
2008-03-28	8.45	9.04	7.94	8.61	17150362
2008-03-31	8.67	8.79	8.15	8.60	17693287
2008-04-01	8.94	9.38	8.76	9.14	9635171
2008-04-02	9.01	9.19	8.70	8.80	5336159
2008-04-03	8.77	8.95	8.52	8.81	3448068
2008-04-04	8.84	8.91	8.59	8.75	5450950
2008-04-07	9.10	9.40	8.79	9.29	5758739
2008-04-08	9.36	9.50	9.10	9.34	5180079
2008-04-09	9.38	9.58	8.43	8.91	8314512
2008-04-10	9.06	10.00	8.76	9.75	7828333
2008-04-11	10.28	10.55	9.90	10.01	10825956
2008-04-14	10.69	10.75	10.15	10.48	9130468
2008-04-15	10.75	10.89	8.84	9.16	32266168
2008-04-16	9.15	9.40	8.59	8.62	20473098
2008-04-17	8.64	8.78	8.40	8.55	6432878
2008-04-18	8.80	9.06	8.66	8.75	8146464
2008-04-21	8.61	8.73	8.12	8.20	6377531
2008-04-22	8.00	8.10	6.70	6.80	20105164
2008-04-23	6.93	7.19	6.50	6.56	21487133
2008-04-24	6.93	7.39	6.57	7.26	19371414
2008-04-25	7.11	7.30	6.71	7.01	11499690
2008-04-28	6.95	7.23	6.82	7.19	8425803
2008-04-29	7.35	8.24	7.35	8.24	18724659
2008-04-30	8.22	8.67	8.04	8.51	15216063
2008-05-01	8.64	9.02	8.57	8.83	15115649
2008-05-02	8.91	8.94	8.15	8.50	8266416
2008-05-05	8.38	8.40	7.96	8.11	7458605
2008-05-06	7.92	7.95	7.65	7.87	9182216
2008-05-07	7.90	8.10	7.53	7.67	7085107
2008-05-08	7.60	7.83	7.46	7.57	9058452
2008-05-09	7.31	7.93	7.27	7.65	11061061
2008-05-12	7.98	7.98	7.38	7.44	7737849
2008-05-13	7.59	7.62	7.25	7.39	7797822
2008-05-14	7.46	7.98	7.43	7.95	8244125
2008-05-15	7.85	8.18	7.60	7.85	7882099
2008-05-16	7.79	7.89	7.44	7.50	8203555
2008-05-19	7.48	7.55	7.07	7.15	8384466
2008-05-20	7.10	7.10	6.68	6.90	7107779
2008-05-21	6.80	6.88	5.69	5.77	25114142
2008-05-22	6.01	6.17	5.74	5.77	13346615
2008-05-23	5.65	5.78	5.37	5.50	13953118
2008-05-27	5.71	6.00	5.53	5.92	12922004
2008-05-28	6.22	6.35	5.57	5.65	12854257
2008-05-29	5.78	6.16	5.53	6.14	9500520
2008-05-30	6.17	6.23	5.85	6.15	6892001
2008-06-02	6.25	6.25	5.75	5.85	9104078
2008-06-03	5.99	6.13	5.87	6.10	8726579
2008-06-04	6.11	6.33	6.00	6.10	14742136
2008-06-05	6.30	7.03	6.30	6.84	20518744
2008-06-06	6.38	6.67	6.14	6.30	16677659
2008-06-09	6.40	6.50	5.92	6.09	12057795
2008-06-10	5.93	6.24	5.83	5.93	10393355
2008-06-11	5.85	5.88	5.34	5.36	11502131
2008-06-12	5.58	5.71	4.80	5.14	19837833
2008-06-13	5.34	5.49	5.20	5.32	14153065
2008-06-16	5.19	5.66	5.06	5.56	13065168
2008-06-17	5.75	5.82	5.54	5.73	8018775
2008-06-18	5.50	5.65	5.21	5.45	9909628
2008-06-19	5.47	6.38	5.44	6.38	13868949
2008-06-20	5.93	6.08	5.51	5.68	13353137
2008-06-23	5.89	5.89	4.95	5.00	18988188
2008-06-24	5.10	5.50	4.84	5.26	16049249
2008-06-25	5.48	5.76	5.27	5.31	14929354
2008-06-26	5.05	5.46	5.05	5.46	22896044
2008-06-27	5.31	5.54	5.22	5.52	14742108
2008-06-30	5.42	5.76	5.20	5.70	10622638
2008-07-01	5.47	5.67	5.21	5.53	12666262
2008-07-02	5.52	5.52	4.85	4.90	12047296
2008-07-03	5.00	5.21	4.71	4.95	6980112
2008-07-07	5.34	5.34	4.72	4.88	15210126
2008-07-08	5.16	5.90	5.06	5.84	15905326
2008-07-09	5.74	5.88	5.20	5.28	15429770
2008-07-10	5.22	5.55	4.96	5.19	10388110
2008-07-11	4.90	5.23	4.59	4.93	14565454
2008-07-14	5.28	5.28	4.64	4.64	8584875
2008-07-15	4.60	4.95	4.00	4.67	15188375
2008-07-16	4.76	6.11	4.75	5.91	34130483
2008-07-17	6.15	7.00	5.52	6.81	22252187
2008-07-18	6.76	7.25	6.47	6.93	14705255
2008-07-21	6.77	7.14	6.50	6.56	10032071
2008-07-22	6.78	7.90	6.75	7.71	38309031
2008-07-23	8.10	8.79	7.41	8.60	34164760
2008-07-24	8.16	8.34	6.45	6.80	34381741
2008-07-25	7.25	7.73	7.04	7.34	22092808
2008-07-28	7.19	7.55	6.70	6.90	15769568
2008-07-29	7.29	7.97	7.04	7.91	21221032
2008-07-30	8.11	8.44	7.00	7.19	24472253
2008-07-31	7.10	7.80	7.02	7.54	15834346
2008-08-01	7.81	7.83	7.16	7.70	12986073
2008-08-04	7.80	8.42	7.41	8.12	18672032
2008-08-05	8.56	8.76	8.15	8.70	23000161
2008-08-06	8.59	8.81	8.01	8.73	18919827
2008-08-07	8.18	8.89	8.13	8.79	15806215
2008-08-08	9.05	9.40	9.00	9.12	19090663
2008-08-11	9.14	10.26	9.00	9.34	27984659
2008-08-12	9.35	10.03	9.17	9.24	25887505
2008-08-13	9.12	9.17	8.21	8.34	19082186
2008-08-14	8.56	9.08	8.41	8.82	20255473
2008-08-15	9.27	9.69	9.08	9.41	15447668
2008-08-18	9.25	9.78	9.10	9.40	14033833
2008-08-19	9.41	9.52	8.44	8.57	13706266
2008-08-20	8.26	8.49	7.69	8.27	18496343
2008-08-21	7.56	7.95	7.42	7.90	14490798
2008-08-22	8.25	8.85	8.19	8.63	10831121
2008-08-25	8.51	8.92	8.31	8.37	12633649
2008-08-26	8.30	8.40	7.77	7.94	10028170
2008-08-27	7.60	7.85	6.92	7.32	27250263
2008-08-28	7.17	8.30	7.17	8.19	16628714
2008-08-29	7.88	8.30	7.71	8.13	10810936
2008-09-02	9.32	9.90	9.07	9.17	31726149
2008-09-03	9.37	9.74	8.97	9.11	18652827
2008-09-04	9.03	9.60	8.92	8.96	17970151
2008-09-05	8.84	9.33	8.81	8.81	15880939
2008-09-08	8.79	9.09	6.46	8.59	27724779
2008-09-09	8.99	9.09	8.21	8.23	16152397
2008-09-10	8.11	8.27	7.59	7.87	15605940
2008-09-11	7.44	8.34	7.39	8.09	14671087
2008-09-12	7.99	8.19	7.65	8.13	12441231
2008-09-15	8.35	8.52	7.96	8.05	27907672
2008-09-16	8.24	10.10	8.22	9.94	47668646
2008-09-17	9.55	9.57	8.23	9.00	21188024
2008-09-18	8.56	9.50	8.37	9.45	23124187
2008-09-19	9.40	9.70	8.76	9.67	17084324
2008-09-22	9.35	9.43	8.08	8.70	21657127
2008-09-23	8.95	9.21	8.68	8.85	16015424
2008-09-24	8.70	8.77	8.03	8.03	15793490
2008-09-25	8.44	8.55	8.06	8.06	14766619
2008-09-26	8.06	8.51	7.84	7.95	12567826
2008-09-29	8.32	8.32	7.17	7.33	14016828
2008-09-30	7.50	7.71	6.76	7.45	11559903
2008-10-01	7.64	8.88	7.45	8.55	17815032
2008-10-02	8.98	8.98	7.52	7.91	19928532
2008-10-03	8.46	8.46	7.52	7.86	12244513
2008-10-06	7.74	7.80	6.75	7.24	14868257
2008-10-07	7.47	7.47	5.61	5.71	20639254
2008-10-08	5.56	6.05	5.10	5.64	14440394
2008-10-09	6.09	6.56	5.54	5.66	18422175
2008-10-10	5.61	6.04	5.28	6.03	23911585
2008-10-13	6.56	6.80	6.09	6.80	13760688
2008-10-14	7.13	7.42	6.63	7.35	16499455
2008-10-15	7.05	7.93	6.93	7.44	17700255
2008-10-16	7.63	8.89	7.45	8.84	24895273
2008-10-17	8.34	9.19	8.29	9.19	21158763
2008-10-20	8.90	9.41	8.59	9.41	14318786
2008-10-21	9.60	10.25	9.26	9.76	20726456
2008-10-22	9.91	10.66	8.60	9.93	23935947
2008-10-23	9.46	9.80	8.44	8.80	14303779
2008-10-24	8.00	9.41	7.84	8.31	14406707
2008-10-27	8.56	8.84	7.51	7.66	17845540
2008-10-28	8.16	8.42	7.20	8.16	15804225
2008-10-29	8.04	8.47	7.75	7.99	21314231
2008-10-30	8.76	9.55	8.48	9.55	19422477
2008-10-31	9.86	11.90	9.40	10.98	36647788
2008-11-03	11.14	11.72	10.99	11.52	16675705
2008-11-04	11.08	12.00	10.03	11.28	24880600
2008-11-05	11.15	11.36	10.28	10.48	17223796
2008-11-06	10.25	10.61	9.40	9.52	13838126
2008-11-07	10.07	10.14	9.17	9.46	10835177
2008-11-10	9.05	9.39	8.63	8.98	11513614
2008-11-11	9.07	9.20	8.59	8.84	8695489
2008-11-12	8.84	8.84	7.11	7.37	22731412
2008-11-13	7.26	8.17	7.19	8.17	15550056
2008-11-14	8.09	8.46	7.76	7.85	8105766
2008-11-17	7.80	8.18	7.48	7.87	8423344
2008-11-18	8.00	8.49	7.61	7.88	10871243
2008-11-19	7.85	8.01	6.97	7.00	15046952
2008-11-20	6.87	7.62	6.50	7.02	13942174
2008-11-21	7.26	7.48	6.29	6.82	14951199
2008-11-24	6.90	7.48	6.57	7.35	11892098
2008-11-25	7.35	8.40	7.35	8.39	14685222
2008-11-26	8.00	8.65	7.75	8.42	11547366
2008-11-28	8.21	8.86	8.02	8.81	4626573
2008-12-01	8.60	8.61	7.80	7.96	9192408
2008-12-02	8.10	8.59	7.96	8.47	9416803
2008-12-03	8.45	8.79	8.00	8.74	10961241
2008-12-04	8.78	9.33	8.45	8.88	12866228
2008-12-05	8.93	10.43	8.62	10.36	18313299
2008-12-08	10.78	11.13	9.91	11.02	20029741
2008-12-09	10.78	11.64	10.53	10.87	18926776
2008-12-10	10.73	11.25	10.73	11.00	10913229
2008-12-11	10.73	10.88	9.41	9.97	12300108
2008-12-12	9.48	10.59	9.40	10.50	7659469
2008-12-15	10.26	10.88	10.10	10.63	8593115
2008-12-16	10.85	11.40	10.50	11.18	11483690
2008-12-17	10.61	11.20	10.50	11.00	17481848
2008-12-18	11.16	11.50	10.76	11.01	19424935
2008-12-19	11.15	11.40	10.47	10.57	12998694
2008-12-22	10.50	10.52	9.96	10.25	12425476
2008-12-23	10.13	10.56	10.10	10.27	7655329
2008-12-24	10.38	10.80	10.14	10.47	4381823
2008-12-26	10.50	10.70	10.30	10.60	2711399
2008-12-29	10.24	10.89	10.22	10.78	6310062
2008-12-30	10.85	11.15	10.67	10.92	6093174
2008-12-31	10.97	11.50	10.78	11.46	9921731
2009-01-02	11.31	12.56	11.30	12.13	12131730
2009-01-05	11.85	12.11	11.58	11.95	7663259
2009-01-06	11.79	12.65	11.79	12.38	14420805
2009-01-07	12.13	12.42	11.53	11.88	12449925
2009-01-08	11.75	12.36	11.30	12.22	12583239
2009-01-09	12.19	12.19	11.60	11.76	9873164
2009-01-12	11.89	12.24	10.89	11.30	8980574
2009-01-13	11.11	11.33	10.80	11.11	9980244
2009-01-14	10.85	11.05	10.10	10.29	8520590
2009-01-15	10.43	11.60	10.15	10.97	14226411
2009-01-16	11.02	11.65	10.82	11.43	9946902
2009-01-20	11.40	11.86	10.98	11.04	11927453
2009-01-21	11.28	11.50	9.04	10.10	21666920
2009-01-22	10.00	10.73	9.76	10.58	14128021
2009-01-23	10.10	10.83	9.93	10.26	9394852
2009-01-26	10.60	10.60	9.75	9.93	7455112
2009-01-27	9.25	9.36	7.50	7.93	32777125
2009-01-28	8.34	8.84	8.21	8.74	13104346
2009-01-29	8.60	8.97	7.86	8.02	12749759
2009-01-30	8.16	8.27	6.74	6.90	24663633
2009-02-02	7.09	7.15	6.64	7.07	16042054
2009-02-03	7.25	7.26	6.65	6.90	12649105
2009-02-04	7.00	7.12	6.50	6.51	11713816
2009-02-05	6.51	7.00	6.06	6.53	16954489
2009-02-06	6.76	7.67	6.67	7.34	19551424
2009-02-09	7.43	7.50	7.16	7.30	7766748
2009-02-10	7.13	7.50	6.80	6.84	12281931
2009-02-11	7.02	7.02	6.16	6.47	15873687
2009-02-12	6.64	6.99	6.52	6.97	9569776
2009-02-13	7.07	7.24	6.72	7.11	10952864
2009-02-17	6.81	6.83	6.33	6.35	9958471
2009-02-18	6.35	6.46	5.43	5.71	21440719
2009-02-19	5.89	6.10	5.66	5.73	11395301
2009-02-20	5.70	5.74	4.86	5.56	19573244
2009-02-23	5.82	6.28	5.61	5.71	16388234
2009-02-24	5.98	6.04	5.52	5.95	10674974
2009-02-25	6.01	6.01	5.45	5.71	10602587
2009-02-26	5.85	6.00	5.38	5.69	13172135
2009-02-27	5.50	5.50	4.95	5.03	28606318
2009-03-02	4.85	4.95	4.53	4.59	11813478
2009-03-03	4.62	4.76	3.95	4.26	21878141
2009-03-04	4.40	4.99	4.32	4.46	15851119
2009-03-05	4.27	4.35	3.85	3.93	15277341
2009-03-06	3.97	4.06	3.51	4.06	19135601
2009-03-09	3.90	4.47	3.81	4.19	10657476
2009-03-10	4.40	4.75	4.13	4.74	22517237
2009-03-11	4.76	5.12	4.71	4.80	12873932
2009-03-12	4.81	5.50	4.52	5.33	11557006
2009-03-13	5.44	6.10	5.43	5.82	14577795
2009-03-16	6.06	6.26	5.47	5.54	13375418
2009-03-17	5.65	6.19	5.49	6.15	9273733
2009-03-18	5.97	6.35	5.62	6.07	14077515
2009-03-19	6.02	6.07	5.29	5.37	13994606
2009-03-20	5.40	5.55	4.85	5.02	12609418
2009-03-23	5.20	5.45	4.90	5.44	13453853
2009-03-24	5.26	5.66	5.04	5.45	11119763
2009-03-25	5.58	5.99	5.37	5.68	12549405
2009-03-26	5.80	6.45	5.72	6.28	13283320
2009-03-27	6.23	6.39	5.96	6.04	11568994
2009-03-30	5.87	5.87	5.29	5.40	10306989
2009-03-31	5.58	5.85	5.40	5.63	10704637
2009-04-01	5.52	5.95	5.36	5.91	10895644
2009-04-02	6.01	6.63	5.97	6.45	14054197
2009-04-03	6.54	6.78	6.30	6.64	10077737
2009-04-06	6.50	7.16	6.50	6.94	14306382
2009-04-07	6.83	6.99	6.50	6.66	9310538
2009-04-08	6.72	7.00	6.72	6.91	8876674
2009-04-09	7.18	7.44	7.08	7.39	13980070
2009-04-13	7.27	7.54	7.16	7.51	10828150
2009-04-14	7.44	7.48	6.83	7.00	12097026
2009-04-15	6.87	7.48	6.60	7.28	22207523
2009-04-16	7.41	7.46	7.04	7.28	13652239
2009-04-17	7.22	7.41	7.15	7.32	7133064
2009-04-20	7.19	7.25	6.73	6.81	10626706
2009-04-21	6.92	8.15	6.80	8.11	19115260
2009-04-22	7.88	8.24	7.40	7.65	17279068
2009-04-23	7.80	8.27	7.68	8.00	16303570
2009-04-24	8.13	8.13	7.83	7.88	8995744
2009-04-27	6.82	7.00	6.15	6.75	31686507
2009-04-28	6.35	6.95	5.98	6.08	31823892
2009-04-29	6.36	6.50	6.15	6.22	26880058
2009-04-30	6.46	6.47	6.10	6.17	19080412
2009-05-01	6.28	6.55	6.25	6.42	11660944
2009-05-04	6.72	7.15	6.67	7.02	20050949
2009-05-05	7.15	7.55	7.03	7.53	20588520
2009-05-06	7.70	7.88	7.19	7.33	12903966
2009-05-07	7.51	7.51	6.74	6.98	13007076
2009-05-08	7.09	7.17	6.69	6.96	9451883
2009-05-11	6.77	7.14	6.63	6.91	8079167
2009-05-12	6.94	7.06	6.46	6.63	9389037
2009-05-13	6.41	6.58	6.28	6.34	9333699
2009-05-14	6.30	6.78	6.14	6.37	14794717
2009-05-15	6.32	6.59	6.23	6.33	11900797
2009-05-18	6.47	6.78	6.31	6.78	7376651
2009-05-19	6.80	6.90	6.59	6.60	7496161
2009-05-20	6.92	6.96	6.42	6.47	9814533
2009-05-21	6.30	6.59	6.30	6.46	8257182
2009-05-22	6.38	6.53	6.14	6.22	9388883
2009-05-26	6.19	6.37	6.15	6.25	10212216
2009-05-27	6.28	6.36	5.48	5.56	27932283
2009-05-28	5.67	5.67	5.40	5.50	23464184
2009-05-29	5.50	5.81	5.43	5.81	40407605
2009-06-01	6.09	6.47	5.96	6.43	16403671
2009-06-02	6.63	7.09	6.50	6.88	15918678
2009-06-03	6.81	7.24	6.64	7.21	19374313
2009-06-04	7.14	7.20	6.91	7.14	13783622
2009-06-05	7.20	7.25	6.85	7.02	9805647
2009-06-08	6.78	6.94	6.59	6.72	8353288
2009-06-09	6.85	6.91	6.68	6.90	5868094
2009-06-10	6.84	6.90	6.38	6.55	16396479
2009-06-11	6.46	6.77	6.25	6.68	11698323
2009-06-12	6.68	6.74	6.37	6.40	11727463
2009-06-15	6.20	6.30	6.03	6.10	11150214
2009-06-16	6.25	6.45	6.00	6.16	10371710
2009-06-17	6.15	6.38	5.93	6.18	13029375
2009-06-18	6.28	6.28	5.90	5.98	7042932
2009-06-19	6.02	6.09	5.92	6.07	8133471
2009-06-22	6.01	6.05	5.59	5.65	7359588
2009-06-23	5.67	5.83	5.31	5.40	19412705
2009-06-24	5.50	5.66	5.40	5.53	12706694
2009-06-25	5.60	6.05	5.50	6.03	14932687
2009-06-26	6.02	6.09	5.64	5.70	21010761
2009-06-29	5.75	5.90	5.65	5.79	7698222
2009-06-30	5.80	5.84	5.57	5.79	11256372
2009-07-01	5.82	6.14	5.81	5.85	11364748
2009-07-02	5.95	6.00	5.85	5.88	12537408
2009-07-06	5.91	6.02	5.69	5.73	9679016
2009-07-07	5.69	5.77	5.59	5.71	7475266
2009-07-08	5.78	5.90	5.56	5.68	9513903
2009-07-09	5.87	5.87	5.62	5.75	6772266
2009-07-10	5.74	5.95	5.62	5.90	7030733
2009-07-13	5.99	6.05	5.70	5.97	11537137
2009-07-14	5.86	6.05	5.84	5.98	8557393
2009-07-15	6.10	6.26	5.95	6.16	15418551
2009-07-16	6.12	6.23	6.02	6.12	7827587
2009-07-17	6.14	6.21	6.01	6.08	6614065
2009-07-20	6.01	6.44	6.00	6.27	13049018
2009-07-21	6.35	6.37	5.71	6.06	12703408
2009-07-22	6.00	6.22	5.77	5.77	14066961
2009-07-23	5.87	6.10	5.58	6.06	19804783
2009-07-24	5.96	6.27	5.88	6.20	10840395
2009-07-27	6.14	6.43	6.14	6.20	9732227
2009-07-28	6.20	6.55	6.16	6.50	10911266
2009-07-29	6.42	6.85	6.35	6.83	14454518
2009-07-30	6.80	6.95	6.69	6.86	10067603
2009-07-31	6.85	6.95	6.79	6.93	6955250
2009-08-03	7.04	7.04	6.78	6.98	10445453
2009-08-04	6.89	7.40	6.85	7.17	15681671
2009-08-05	7.20	7.36	6.95	7.32	16200111
2009-08-06	7.23	7.40	7.20	7.29	11341883
2009-08-07	7.35	7.79	7.08	7.41	17184531
2009-08-10	7.42	7.42	7.00	7.08	13006080
2009-08-11	7.00	7.06	6.82	7.02	7972917
2009-08-12	6.90	7.34	6.83	7.20	9056344
2009-08-13	7.25	7.29	7.11	7.20	7278556
2009-08-14	7.14	7.19	6.93	7.02	6356001
2009-08-17	6.76	6.83	6.55	6.60	6153955
2009-08-18	6.72	6.79	6.65	6.75	4715732
2009-08-19	6.66	6.79	6.57	6.60	4675867
2009-08-20	6.65	6.97	6.65	6.80	5699967
2009-08-21	6.83	7.13	6.83	7.13	8121450
2009-08-24	7.14	7.50	7.02	7.09	10576879
2009-08-25	7.15	7.41	7.13	7.37	11041811
2009-08-26	7.37	7.69	7.27	7.46	12284651
2009-08-27	7.48	7.50	7.25	7.49	10431288
2009-08-28	7.51	7.64	7.30	7.34	7247870
2009-08-31	7.16	7.29	7.08	7.22	8286575
2009-09-01	7.12	7.22	6.75	6.90	16075802
2009-09-02	6.81	6.98	6.74	6.84	9498619
2009-09-03	6.88	7.27	6.86	7.16	10317268
2009-09-04	7.11	7.46	7.11	7.39	8522542
2009-09-08	7.40	7.50	7.25	7.30	8509685
2009-09-09	7.27	7.50	7.17	7.33	9099706
2009-09-10	7.59	8.25	7.59	8.10	30426401
2009-09-11	8.11	8.52	7.98	8.06	15810702
2009-09-14	8.09	8.73	7.94	8.60	19569793
2009-09-15	8.63	9.38	8.63	9.15	27905352
2009-09-16	9.31	9.84	9.02	9.45	23538208
2009-09-17	9.66	9.78	8.94	9.16	20330456
2009-09-18	9.14	9.23	8.66	8.96	14600960
2009-09-21	8.75	9.70	8.71	9.65	17050985
2009-09-22	9.58	9.88	9.35	9.50	14671299
2009-09-23	9.57	9.57	8.85	9.09	13731766
2009-09-24	9.10	9.24	8.90	8.92	10581792
2009-09-25	9.04	9.34	8.98	9.05	11932460
2009-09-28	9.18	9.24	8.97	9.00	11278691
2009-09-29	9.14	9.30	9.06	9.20	11311468
2009-09-30	9.18	9.28	8.90	8.96	13144756
2009-10-01	8.95	8.95	8.09	8.14	13970445
2009-10-02	7.97	8.49	7.90	8.32	14677528
2009-10-05	8.36	8.69	8.32	8.44	9842948
2009-10-06	8.65	8.81	8.31	8.45	9347298
2009-10-07	8.49	8.53	8.26	8.28	7275461
2009-10-08	8.35	8.83	8.35	8.62	10533555
2009-10-09	8.64	8.85	8.52	8.67	6053165
2009-10-12	8.74	8.94	8.57	8.90	9939187
2009-10-13	8.90	8.98	8.73	8.90	8689039
2009-10-14	9.02	9.15	8.98	9.05	9047888
2009-10-15	9.00	9.19	8.88	9.07	16666999
2009-10-16	8.99	9.11	8.95	9.03	9035170
2009-10-19	8.95	9.05	8.82	8.99	14738085
2009-10-20	9.04	9.16	8.97	9.02	10998173
2009-10-21	9.02	9.20	8.22	8.33	29809797
2009-10-22	8.59	8.66	7.73	8.32	23379987
2009-10-23	8.38	8.38	8.09	8.24	11424884
2009-10-26	8.24	8.42	7.76	7.79	15043538
2009-10-27	7.94	7.94	7.56	7.64	12174918
2009-10-28	7.74	7.74	7.17	7.19	14957855
2009-10-29	7.32	7.62	7.27	7.36	9342929
2009-10-30	7.25	7.46	6.92	7.14	10240278
2009-11-02	7.14	7.30	6.78	6.95	11587861
2009-11-03	6.95	7.34	6.93	7.22	13076577
2009-11-04	7.32	7.69	7.15	7.16	9930797
2009-11-05	7.21	7.38	7.09	7.33	6558043
2009-11-06	7.29	7.95	7.29	7.79	9312552
2009-11-09	7.92	8.03	7.73	7.89	8623783
2009-11-10	7.90	7.90	7.68	7.73	6528546
2009-11-11	7.84	8.01	7.79	7.93	8015505
2009-11-12	7.90	8.16	7.79	7.80	8189307
2009-11-13	7.89	7.99	7.78	7.80	5502690
2009-11-16	7.91	8.13	7.88	7.99	8563204
2009-11-17	8.08	8.08	7.84	7.90	4054920
2009-11-18	7.94	7.98	7.67	7.76	5219445
2009-11-19	7.66	7.68	7.40	7.59	6061541
2009-11-20	7.58	7.69	7.46	7.62	7665823
2009-11-23	7.71	7.81	7.62	7.73	9051546
2009-11-24	7.70	7.81	7.50	7.66	8591580
2009-11-25	7.74	7.90	7.65	7.89	6442108
2009-11-27	7.66	7.93	7.49	7.91	3148310
2009-11-30	7.87	8.19	7.82	8.19	9456354
2009-12-01	8.31	8.65	8.20	8.62	12253163
2009-12-02	8.70	9.30	8.70	9.29	18165855
2009-12-03	9.25	9.38	9.02	9.38	11087693
2009-12-04	9.50	9.99	9.40	9.94	21421471
2009-12-07	9.66	10.32	9.43	10.16	20452075
2009-12-08	10.01	10.27	9.84	9.88	15392980
2009-12-09	9.84	10.00	9.64	9.87	9194053
2009-12-10	9.88	10.02	9.78	9.88	8632292
2009-12-11	9.93	11.45	9.93	11.25	43409048
2009-12-14	11.51	11.70	10.89	11.09	21153486
2009-12-15	10.75	11.14	10.61	10.95	14672543
2009-12-16	11.04	11.67	10.90	11.65	14943452
2009-12-17	11.54	11.99	11.38	11.60	12237296
2009-12-18	11.58	11.66	10.89	11.66	20708178
2009-12-21	11.20	11.66	11.20	11.39	13273662
2009-12-22	11.50	12.08	11.50	11.79	17658912
2009-12-23	11.76	11.96	11.45	11.81	8729156
2009-12-24	11.86	11.93	11.62	11.77	3450975
2009-12-28	11.44	11.52	11.11	11.29	13633394
2009-12-29	11.13	11.39	11.03	11.33	9232237
2009-12-30	11.26	11.40	11.05	11.37	8492407
2009-12-31	11.30	11.48	11.22	11.38	8734293
2010-01-04	11.22	11.43	10.95	11.22	14487468
2010-01-05	11.32	12.34	11.29	12.10	25067332
2010-01-06	11.99	12.24	11.85	12.11	14981622
2010-01-07	12.06	12.86	12.05	12.69	19816679
2010-01-08	12.62	12.85	12.05	12.47	24589655
2010-01-11	12.34	12.89	12.13	12.79	16222896
2010-01-12	12.67	12.91	12.31	12.54	12905458
2010-01-13	12.53	12.96	12.41	12.85	11763733
2010-01-14	12.72	13.31	12.69	13.17	12026930
2010-01-15	13.18	13.33	12.59	12.74	9128933
2010-01-19	12.80	13.29	12.79	13.03	9838292
2010-01-20	12.97	13.49	12.69	13.41	20133705
2010-01-21	13.50	13.69	13.15	13.44	24672926
2010-01-22	13.31	13.73	12.91	13.29	22280452
2010-01-25	13.38	13.64	12.95	13.33	19302520
2010-01-26	12.78	13.40	12.70	13.15	16292078
2010-01-27	13.01	13.44	12.82	13.16	24582256
2010-01-28	13.23	13.54	12.63	12.65	17088870
2010-01-29	12.80	13.16	12.19	12.23	19297677
2010-02-01	12.37	12.64	12.32	12.63	9733464
2010-02-02	12.80	13.07	12.66	12.90	12952091
2010-02-03	12.91	12.91	12.32	12.42	9609502
2010-02-04	11.79	12.03	11.32	11.46	17073690
2010-02-05	11.41	11.73	10.93	11.30	20004548
2010-02-08	11.31	11.60	11.14	11.25	9296343
2010-02-09	11.53	12.55	11.53	12.39	23979607
2010-02-10	12.27	12.33	11.49	11.58	19464934
2010-02-11	11.65	12.22	11.58	11.83	14521720
2010-02-12	11.69	12.27	11.57	12.25	12769520
2010-02-16	12.33	12.62	12.30	12.48	7986631
2010-02-17	12.33	12.80	12.33	12.73	10321605
2010-02-18	12.61	12.82	12.41	12.55	7200067
2010-02-19	12.48	12.74	12.48	12.69	4816924
2010-02-22	12.73	13.21	12.68	12.73	9825156
2010-02-23	12.73	12.93	12.48	12.64	5597131
2010-02-24	12.62	12.77	12.45	12.75	6896036
2010-02-25	12.58	12.74	12.36	12.66	6529753
2010-02-26	12.74	13.02	12.67	12.92	6591926
2010-03-01	12.93	13.50	12.93	13.17	8057794
2010-03-02	13.18	13.42	12.73	12.78	9628156
2010-03-03	12.83	13.07	12.73	12.93	5705960
2010-03-04	13.07	13.07	12.59	12.78	7559465
2010-03-05	12.84	12.94	12.61	12.70	7204947
2010-03-08	12.70	12.90	12.52	12.54	10698573
2010-03-09	12.68	13.27	12.62	12.81	17172051
2010-03-10	13.00	13.56	12.95	13.30	17016917
2010-03-11	13.18	13.28	12.86	12.99	10498283
2010-03-12	13.10	13.11	12.68	12.83	7359504
2010-03-15	12.84	12.84	12.51	12.66	13434504
2010-03-16	12.83	13.00	12.67	12.98	8102282
2010-03-17	12.92	13.05	12.76	12.94	8628754
2010-03-18	12.91	13.15	12.90	13.11	6619777
2010-03-19	13.00	13.09	12.56	12.57	9764948
2010-03-22	12.42	13.09	12.33	13.07	7554479
2010-03-23	13.07	13.44	12.81	13.43	9092658
2010-03-24	13.35	13.87	13.34	13.81	11061128
2010-03-25	13.88	14.45	13.85	14.20	17938887
2010-03-26	14.15	14.90	14.15	14.50	12420274
2010-03-29	14.57	14.76	14.49	14.65	12981430
2010-03-30	14.66	14.82	14.50	14.62	11130589
2010-03-31	14.48	14.70	14.39	14.59	6676685
2010-04-01	14.63	14.89	14.61	14.69	7048204
2010-04-05	14.69	14.78	14.25	14.42	12949321
2010-04-06	14.27	14.66	14.27	14.66	9131765
2010-04-07	14.55	14.65	14.06	14.17	16171352
2010-04-08	14.63	14.83	14.36	14.81	13902300
2010-04-09	14.76	14.86	14.49	14.58	11695553
2010-04-12	14.67	14.94	14.61	14.93	8405435
2010-04-13	14.84	14.92	14.30	14.37	9319529
2010-04-14	14.47	14.78	14.33	14.39	10570368
2010-04-15	14.40	14.56	14.01	14.39	14047007
2010-04-16	14.38	14.40	13.70	13.87	13025287
2010-04-19	13.78	14.20	13.17	13.18	18876577
2010-04-20	13.40	13.48	12.68	13.16	25945510
2010-04-21	13.37	13.37	12.35	12.57	25578054
2010-04-22	12.60	12.84	12.10	12.36	26750810
2010-04-23	12.47	13.22	12.45	13.01	20970969
2010-04-26	13.08	13.15	12.78	12.95	14006796
2010-04-27	12.88	12.99	12.20	12.22	13762731
2010-04-28	12.47	12.57	12.11	12.18	13211060
2010-04-29	12.36	12.51	11.95	12.11	13514227
2010-04-30	12.21	12.58	12.00	12.08	22023334
2010-05-03	12.30	12.74	12.16	12.59	12475050
2010-05-04	12.28	12.35	11.49	11.76	18818541
2010-05-05	11.51	12.42	11.30	12.33	24062951
2010-05-06	12.15	12.53	10.90	11.72	21529705
2010-05-07	11.73	12.31	11.40	11.70	22891348
2010-05-10	12.44	12.44	12.10	12.30	9886197
2010-05-11	12.17	12.51	11.92	12.40	13176235
2010-05-12	12.54	13.62	12.50	13.55	19996680
2010-05-13	13.50	13.97	13.18	13.25	10912995
2010-05-14	13.21	13.90	13.01	13.74	19890423
2010-05-17	13.76	14.00	13.30	13.94	10750354
2010-05-18	13.98	14.10	13.45	13.57	11284849
2010-05-19	13.40	13.85	13.20	13.63	10407276
2010-05-20	13.23	13.40	12.86	12.91	15819676
2010-05-21	12.68	13.54	12.65	13.34	11239753
2010-05-24	13.12	13.90	13.01	13.46	9253150
2010-05-25	13.00	13.92	13.00	13.84	12158130
2010-05-26	13.97	14.48	13.43	13.85	16419774
2010-05-27	14.09	14.26	13.84	13.95	12319848
2010-05-28	13.65	13.91	13.40	13.58	8475345
2010-06-01	13.31	13.88	13.24	13.54	11559450
2010-06-02	13.89	14.25	13.86	14.09	17184959
2010-06-03	14.18	14.50	14.04	14.28	10460145
2010-06-04	13.95	14.10	13.50	13.58	10129935
2010-06-07	13.68	13.88	13.11	13.13	8645459
2010-06-08	13.26	13.43	12.78	13.19	10711162
2010-06-09	13.25	13.73	13.25	13.36	8691576
2010-06-10	13.64	13.70	13.33	13.35	12499018
2010-06-11	13.21	13.59	13.08	13.45	9612173
2010-06-14	13.65	14.06	13.61	13.69	16056797
2010-06-15	13.89	14.16	13.75	13.99	12452653
2010-06-16	13.88	14.48	13.78	14.08	12239086
2010-06-17	14.16	14.40	13.95	14.19	7956220
2010-06-18	14.18	14.20	13.44	13.71	13390177
2010-06-21	13.88	14.00	13.33	13.49	8075090
2010-06-22	13.49	13.61	12.62	12.67	11331998
2010-06-23	12.73	12.88	12.42	12.66	7757059
2010-06-24	12.52	12.74	12.29	12.31	7594034
2010-06-25	12.30	12.35	11.81	12.00	11968102
2010-06-28	12.09	12.32	11.93	12.04	7611301
2010-06-29	11.78	11.78	11.24	11.31	10402213
2010-06-30	11.37	12.25	11.30	11.75	16054146
2010-07-01	11.97	12.28	11.33	11.72	14191244
2010-07-02	11.64	11.82	10.71	11.03	18289554
2010-07-06	11.40	11.70	10.96	11.10	9754840
2010-07-07	11.43	11.74	10.93	11.71	10661758
2010-07-08	11.90	11.96	11.50	11.77	5722678
2010-07-09	11.78	11.90	11.51	11.65	6974621
2010-07-12	11.71	12.08	11.43	11.67	9622884
2010-07-13	11.90	12.27	11.90	12.11	10829116
2010-07-14	12.16	12.40	12.00	12.21	8406860
2010-07-15	12.26	12.32	11.80	12.01	8121736
2010-07-16	11.95	12.14	11.68	11.72	8205065
2010-07-19	11.43	11.70	10.40	11.38	29990910
2010-07-20	11.18	11.62	11.10	11.53	9409176
2010-07-21	11.54	11.76	10.85	10.90	15495473
2010-07-22	11.15	11.53	11.06	11.46	9812602
2010-07-23	11.43	11.57	11.25	11.45	6727345
2010-07-26	11.42	12.00	11.39	11.98	7637915
2010-07-27	12.15	12.24	11.69	11.71	6278433
2010-07-28	11.71	11.87	11.34	11.54	5144881
2010-07-29	11.64	11.80	11.32	11.69	5777928
2010-07-30	11.54	11.93	11.33	11.88	7859390
2010-08-02	12.08	12.80	11.93	12.61	13109843
2010-08-03	12.52	12.61	11.78	12.15	9692322
2010-08-04	12.26	12.39	11.68	11.86	8128716
2010-08-05	11.80	12.13	11.72	11.80	8084762
2010-08-06	11.60	11.95	11.57	11.81	6764126
2010-08-09	11.93	12.24	11.77	12.19	6923889
2010-08-10	12.09	12.09	11.66	11.80	6207447
2010-08-11	11.68	11.70	11.21	11.36	6686475
2010-08-12	11.15	11.61	11.05	11.48	5839208
2010-08-13	11.38	11.64	11.22	11.55	5167171
2010-08-16	11.53	11.65	11.33	11.48	4548293
2010-08-17	11.58	11.65	11.27	11.36	9363169
2010-08-18	11.40	11.47	11.27	11.36	5054402
2010-08-19	11.28	11.41	10.34	10.78	24099835
2010-08-20	10.68	10.74	10.37	10.53	7989498
2010-08-23	10.54	10.88	10.39	10.47	6190599
2010-08-24	10.13	10.22	9.77	9.96	15563399
2010-08-25	9.74	10.06	9.60	10.03	11442693
2010-08-26	10.12	10.32	9.97	10.04	7134739
2010-08-27	10.06	10.67	9.85	10.46	10308683
2010-08-30	10.38	10.78	10.34	10.37	6208980
2010-08-31	10.28	10.51	10.21	10.46	5834751
2010-09-01	10.83	10.86	10.53	10.68	7972223
2010-09-02	10.73	11.02	10.66	10.84	7181167
2010-09-03	11.07	11.25	10.94	11.05	7834734
2010-09-07	10.95	11.02	10.61	10.67	8304182
2010-09-08	10.66	10.87	10.40	10.69	6849412
2010-09-09	10.86	10.86	10.45	10.63	5883360
2010-09-10	10.67	10.82	10.46	10.54	5673130
2010-09-13	10.64	10.85	10.58	10.65	5359457
2010-09-14	10.61	11.45	10.54	11.18	13275979
2010-09-15	11.22	11.53	11.22	11.50	8238376
2010-09-16	11.43	11.68	11.25	11.58	8944368
2010-09-17	11.65	11.67	11.13	11.18	8566383
2010-09-20	11.31	11.65	11.21	11.55	6180090
2010-09-21	11.63	12.00	11.59	11.95	9054063
2010-09-22	11.82	11.90	11.34	11.42	8764926
2010-09-23	11.19	11.57	11.15	11.32	5163015
2010-09-24	11.52	11.71	11.42	11.70	7840698
2010-09-27	11.69	11.83	11.29	11.39	9243795
2010-09-28	11.34	11.60	11.27	11.59	7828825
2010-09-29	11.47	11.63	11.35	11.59	6901271
2010-09-30	11.61	11.69	11.39	11.64	8396937
2010-10-01	11.75	12.01	11.71	12.01	9096017
2010-10-04	11.70	12.01	11.45	11.51	7916340
2010-10-05	11.57	11.87	11.45	11.83	12624079
2010-10-06	11.87	12.05	11.56	11.78	10124046
2010-10-07	11.80	11.82	11.61	11.77	7162475
2010-10-08	11.71	11.79	11.35	11.40	13101514
2010-10-11	11.44	11.55	11.14	11.24	8445241
2010-10-12	11.17	11.57	10.96	11.42	12219254
2010-10-13	11.49	11.73	11.23	11.58	9462665
2010-10-14	11.60	11.62	11.38	11.45	7284233
2010-10-15	11.50	11.60	11.31	11.38	6667829
2010-10-18	11.43	11.51	11.12	11.51	7043537
2010-10-19	11.33	11.72	11.30	11.70	12514676
2010-10-20	12.47	13.17	12.33	12.97	30287765
2010-10-21	13.03	13.54	12.90	13.53	20095531
2010-10-22	13.45	13.47	13.06	13.18	7956382
2010-10-25	13.35	13.65	13.21	13.47	8404436
2010-10-26	13.32	13.64	13.13	13.33	8190719
2010-10-27	13.17	13.80	13.16	13.78	9277635
2010-10-28	13.80	14.10	13.77	13.88	11263429
2010-10-29	13.87	13.93	13.46	13.89	11073105
2010-11-01	13.90	13.97	13.45	13.72	7474654
2010-11-02	13.86	13.92	13.60	13.85	6661388
2010-11-03	13.89	14.48	13.63	14.19	13846203
2010-11-04	14.31	14.35	13.88	14.18	12042426
2010-11-05	14.21	14.54	14.15	14.26	6892903
2010-11-08	14.13	14.27	13.86	14.09	7809717
2010-11-09	14.14	14.20	13.81	13.86	8341074
2010-11-10	13.86	14.07	13.54	13.54	8912924
2010-11-11	13.38	13.81	13.25	13.54	10201785
2010-11-12	13.42	13.65	13.40	13.46	5516158
2010-11-15	13.34	13.47	13.13	13.20	10599240
2010-11-16	13.10	13.45	12.93	13.15	9123684
2010-11-17	13.05	13.37	12.87	13.21	10050154
2010-11-18	13.33	13.87	13.33	13.77	10133158
2010-11-19	13.70	13.91	13.45	13.76	7462629
2010-11-22	13.70	13.84	13.48	13.76	7654102
2010-11-23	13.58	13.73	13.39	13.71	12173203
2010-11-24	13.74	14.34	13.59	14.33	10661592
2010-11-26	14.17	14.38	14.12	14.23	4033884
2010-11-29	14.13	14.26	13.94	14.15	9593821
2010-11-30	14.12	14.14	13.67	13.68	27740220
2010-12-01	13.96	14.10	13.75	13.88	9654706
2010-12-02	13.77	13.93	13.38	13.51	11958954
2010-12-03	13.40	13.82	13.39	13.63	9256565
2010-12-06	13.59	13.75	13.31	13.48	9589983
2010-12-07	13.59	13.63	13.01	13.12	13203523
2010-12-08	13.03	13.13	12.81	13.10	9768127
2010-12-09	13.17	13.50	12.92	13.31	12208688
2010-12-10	13.29	13.36	13.02	13.02	8750657
2010-12-13	13.08	13.21	12.90	13.08	10138143
2010-12-14	13.02	13.27	12.95	13.07	7993792
2010-12-15	12.98	13.12	12.56	12.64	13393161
2010-12-16	12.67	12.90	12.57	12.57	12699342
2010-12-17	12.57	12.67	12.35	12.46	9038630
2010-12-20	12.52	12.65	12.33	12.53	5587651
2010-12-21	12.54	12.85	12.45	12.65	7408268
2010-12-22	12.61	12.66	12.23	12.43	12165099
2010-12-23	12.45	12.45	12.15	12.23	6568827
2010-12-27	12.29	12.67	12.21	12.45	7330825
2010-12-28	12.41	12.67	12.41	12.48	5101131
2010-12-29	12.47	12.73	12.44	12.66	5223096
2010-12-30	12.66	12.76	12.42	12.49	6807207
2010-12-31	12.45	12.63	12.42	12.60	4262379
2011-01-03	12.69	12.85	12.47	12.58	15061287
2011-01-04	12.58	12.79	12.37	12.53	19143943
2011-01-05	12.65	13.21	12.58	12.98	23773312
2011-01-06	12.93	13.11	12.73	12.91	13100823
2011-01-07	12.89	13.06	12.80	13.00	12458322
2011-01-10	12.98	12.98	12.56	12.60	10294947
2011-01-11	12.70	12.70	12.32	12.35	7396128
2011-01-12	12.52	12.55	12.32	12.51	6715343
2011-01-13	12.58	12.68	12.28	12.61	8515191
2011-01-14	12.51	12.81	12.50	12.75	11117522
2011-01-18	12.49	12.55	11.70	11.70	24243007
2011-01-19	11.86	11.95	11.35	11.45	21075797
2011-01-20	11.37	11.61	11.11	11.61	21903868
2011-01-21	11.71	11.78	11.39	11.54	15559829
2011-01-24	11.63	12.07	11.61	12.02	22252230
2011-01-25	11.93	12.02	11.49	11.63	18292844
2011-01-26	11.80	12.01	11.73	11.98	24451106
2011-01-27	11.95	12.34	11.90	12.30	18365739
2011-01-28	12.23	12.29	11.59	11.83	16904921
2011-01-31	12.09	12.12	11.67	11.67	13664944
2011-02-01	11.75	11.88	11.65	11.79	10835971
2011-02-02	11.67	11.73	11.32	11.35	14214262
2011-02-03	11.41	11.86	11.39	11.53	15575163
2011-02-04	11.53	11.56	11.35	11.40	15000094
2011-02-07	11.49	11.70	11.45	11.55	13953212
2011-02-08	11.61	11.99	11.59	11.86	15173711
2011-02-09	11.88	11.91	11.74	11.74	28676309
2011-02-10	11.61	11.78	11.53	11.69	15733471
2011-02-11	11.65	12.03	11.61	11.90	16926930
2011-02-14	11.90	12.01	11.63	11.82	12949069
2011-02-15	11.78	11.99	11.66	11.90	11202328
2011-02-16	11.95	12.13	11.71	11.82	12393137
2011-02-17	11.85	11.87	11.60	11.65	12986046
2011-02-18	11.74	11.74	11.40	11.50	13210571
2011-02-22	10.99	10.99	10.45	10.74	34084156
2011-02-23	10.63	11.08	10.37	11.02	35802994
2011-02-24	10.79	11.31	10.67	11.13	25500244
2011-02-25	11.25	11.29	11.00	11.12	16743556
2011-02-28	11.03	11.32	11.01	11.24	20999301
2011-03-01	11.26	11.26	10.60	10.61	16179000
2011-03-02	10.63	10.80	10.12	10.15	23831819
2011-03-03	10.44	10.58	10.08	10.26	34585684
2011-03-04	10.28	10.28	9.87	9.91	17893671
2011-03-07	10.01	10.21	9.91	10.09	23559017
2011-03-08	10.17	11.17	10.12	11.07	32079040
2011-03-09	10.74	10.92	10.64	10.88	14067514
2011-03-10	10.86	11.46	10.68	11.18	28581733
2011-03-11	11.28	11.64	11.15	11.23	19398589
2011-03-14	11.18	11.25	10.82	10.97	11347194
2011-03-15	10.51	10.94	10.45	10.69	14997808
2011-03-16	10.70	10.75	10.14	10.20	18097176
2011-03-17	10.38	10.50	9.83	9.86	24149362
2011-03-18	10.18	10.39	10.08	10.24	23325035
2011-03-21	10.22	10.35	10.00	10.17	16692505
2011-03-22	10.28	10.32	9.92	10.00	19688781
2011-03-23	9.93	10.10	9.73	9.91	18304458
2011-03-24	9.92	10.08	9.86	10.01	20225082
2011-03-25	10.03	10.14	9.80	9.80	19477043
2011-03-28	9.96	10.02	9.83	9.91	14559634
2011-03-29	9.96	10.00	9.75	9.79	13141165
2011-03-30	9.86	10.06	9.81	9.94	16658261
2011-03-31	9.84	9.98	9.71	9.80	11496005
2011-04-01	9.89	9.94	9.77	9.82	9186099
2011-04-04	9.79	9.88	9.70	9.83	8711832
2011-04-05	9.79	9.82	9.69	9.70	13821672
2011-04-06	9.79	9.79	9.31	9.59	21000526
2011-04-07	9.59	9.61	9.33	9.41	13461520
2011-04-08	9.37	9.38	8.93	9.04	23148851
2011-04-11	9.00	9.52	8.99	9.43	24899461
2011-04-12	9.38	10.13	9.38	9.90	41932377
2011-04-13	9.91	9.99	9.51	9.58	16162242
2011-04-14	9.56	9.61	9.22	9.35	10838664
2011-04-15	9.34	9.45	9.13	9.25	15756201
2011-04-18	9.27	9.42	9.01	9.14	23192225
2011-04-19	9.19	9.24	9.03	9.13	10732136
2011-04-20	9.12	9.19	8.91	9.07	21790716
2011-04-21	9.02	9.18	9.00	9.05	9606491
2011-04-25	9.01	9.24	9.00	9.00	12797943
2011-04-26	9.27	10.06	9.21	9.99	42714948
2011-04-27	9.81	10.19	9.80	10.05	20142055
2011-04-28	10.04	10.13	9.81	10.07	12693425
2011-04-29	9.92	10.70	9.87	10.38	22646268
2011-05-02	10.66	10.80	10.30	10.46	13661998
2011-05-03	10.30	10.62	10.30	10.52	12300441
2011-05-04	10.53	10.71	10.20	10.47	14880449
2011-05-05	10.56	11.45	10.55	11.22	27720939
2011-05-06	11.31	11.35	10.85	11.21	17850461
2011-05-09	10.84	11.13	10.78	10.81	9830810
2011-05-10	10.93	11.08	10.76	10.80	11157182
2011-05-11	10.81	11.10	10.63	11.06	14413274
2011-05-12	11.12	11.17	10.74	10.87	9426189
2011-05-13	10.78	10.83	10.54	10.65	8482213
2011-05-16	10.76	11.12	10.73	11.00	12254340
2011-05-17	10.92	11.20	10.90	11.01	12002306
2011-05-18	10.97	10.99	10.69	10.93	14215183
2011-05-19	10.99	11.50	10.84	11.38	19203865
2011-05-20	11.27	11.60	11.15	11.51	16709808
2011-05-23	11.34	11.53	11.22	11.23	11461391
2011-05-24	11.20	11.26	10.92	11.09	11730098
2011-05-25	11.04	11.27	10.47	10.49	21536707
2011-05-26	10.49	10.52	10.12	10.18	32680133
2011-05-27	10.18	10.27	9.96	10.00	25953212
2011-05-31	10.04	10.14	9.91	10.08	13701397
2011-06-01	10.08	10.18	9.58	9.68	19382161
2011-06-02	9.73	9.92	9.58	9.62	18972025
2011-06-03	9.53	9.78	9.51	9.62	13708037
2011-06-06	9.54	9.62	9.25	9.33	14622920
2011-06-07	9.46	9.53	9.19	9.26	12406833
2011-06-08	9.26	9.60	9.12	9.14	11940352
2011-06-09	9.19	9.40	9.11	9.18	10648707
2011-06-10	9.25	9.39	9.19	9.22	9092522
2011-06-13	9.36	9.54	9.24	9.26	7324904
2011-06-14	9.40	9.58	9.38	9.50	13884205
2011-06-15	9.41	9.46	9.10	9.33	15369860
2011-06-16	9.33	9.58	9.26	9.40	9786424
2011-06-17	9.56	9.74	9.48	9.58	9427252
2011-06-20	9.62	9.75	9.53	9.69	8154857
2011-06-21	9.68	9.90	9.56	9.81	10606211
2011-06-22	9.78	9.93	9.59	9.59	9760416
2011-06-23	9.87	10.13	9.71	9.94	20255151
2011-06-24	9.64	9.65	9.25	9.43	21429975
2011-06-27	9.51	9.70	9.33	9.66	10336427
2011-06-28	9.67	9.75	9.33	9.39	12643712
2011-06-29	9.34	9.44	9.15	9.20	14843222
2011-06-30	9.27	9.36	9.16	9.17	20616810
2011-07-01	9.24	9.38	9.17	9.29	14412284
2011-07-05	9.37	9.41	9.11	9.12	11002812
2011-07-06	9.12	9.20	9.01	9.13	14801331
2011-07-07	9.19	9.41	9.05	9.41	12608548
2011-07-08	9.19	9.39	9.17	9.35	9610130
2011-07-11	9.21	9.26	8.98	9.00	10280932
2011-07-12	8.97	9.02	8.56	8.61	30191550
2011-07-13	8.79	8.82	8.62	8.70	15208108
2011-07-14	8.74	8.74	8.50	8.51	10190039
2011-07-15	8.66	8.67	8.31	8.41	12181284
2011-07-18	8.28	8.39	7.90	8.06	24687884
2011-07-19	8.14	8.29	7.92	8.26	17368542
2011-07-20	8.35	8.38	8.08	8.14	6017751
2011-07-21	8.27	8.30	8.02	8.17	9993664
2011-07-22	8.22	8.25	8.03	8.10	8025737
2011-07-25	8.05	8.09	7.78	7.86	17932744
2011-07-26	7.89	8.15	7.85	8.02	22119234
2011-07-27	7.81	7.89	7.28	7.61	41434639
2011-07-28	7.73	7.82	7.56	7.63	16712567
2011-07-29	7.53	7.94	7.42	7.89	13442077
2011-08-01	8.20	8.24	7.67	7.80	14371921
2011-08-02	7.85	7.85	7.40	7.43	17888252
2011-08-03	7.54	7.59	7.09	7.55	32955789
2011-08-04	7.53	7.66	6.98	7.02	22334939
2011-08-05	7.28	7.28	6.58	6.97	29538895
2011-08-08	6.44	6.90	6.41	6.62	26006339
2011-08-09	6.91	7.11	6.60	7.08	18508333
2011-08-10	6.84	6.89	6.60	6.68	14141851
2011-08-11	6.78	7.05	6.65	6.97	12644735
2011-08-12	7.15	7.25	6.87	6.97	11331470
2011-08-15	7.05	7.41	7.01	7.32	13435033
2011-08-16	7.27	7.91	7.22	7.66	23754616
2011-08-17	7.64	7.84	7.54	7.80	14281206
2011-08-18	7.47	7.49	7.21	7.39	16193850
2011-08-19	7.24	7.74	7.18	7.21	13253724
2011-08-22	7.52	7.65	7.17	7.22	21189944
2011-08-23	7.30	7.33	7.05	7.26	13578176
2011-08-24	7.20	7.33	7.06	7.25	10507655
2011-08-25	7.10	7.29	6.71	6.83	24540606
2011-08-26	6.72	7.15	6.70	7.12	13301777
2011-08-29	7.19	7.51	7.19	7.50	9652281
2011-08-30	7.45	7.75	7.38	7.61	9549671
2011-08-31	7.72	7.81	7.47	7.53	14170452
2011-09-01	7.55	7.66	7.42	7.42	13389000
2011-09-02	7.26	7.48	7.20	7.27	7750006
2011-09-06	7.08	7.24	7.06	7.13	8010522
2011-09-07	7.21	7.48	7.16	7.47	6747499
2011-09-08	7.37	7.49	7.25	7.31	5642278
2011-09-09	7.26	7.51	7.12	7.18	6395482
2011-09-12	7.16	7.40	7.09	7.38	9879036
2011-09-13	7.38	8.10	7.25	7.99	22862895
2011-09-14	8.17	8.55	8.04	8.39	21974786
2011-09-15	8.47	8.54	8.32	8.46	14277917
2011-09-16	8.41	8.57	8.38	8.40	8796080
2011-09-19	8.14	8.40	8.08	8.31	7293653
2011-09-20	8.40	8.49	8.28	8.37	7575233
2011-09-21	8.36	8.50	7.98	8.00	9239566
2011-09-22	7.73	7.97	7.52	7.58	18378707
2011-09-23	7.52	8.24	7.51	8.17	19052120
2011-09-26	8.24	8.41	8.05	8.30	12215357
2011-09-27	8.47	8.49	8.10	8.14	9702825
2011-09-28	8.05	8.23	7.97	8.11	9365402
2011-09-29	8.24	8.29	7.85	7.95	9620423
2011-09-30	7.86	7.87	7.47	7.50	14811044
2011-10-03	7.39	7.45	6.64	6.65	34614744
2011-10-04	6.83	7.29	6.68	7.29	21982028
2011-10-05	7.31	7.53	7.18	7.43	12280370
2011-10-06	7.51	7.83	7.38	7.78	11215400
2011-10-07	7.90	8.07	7.69	7.80	13825434
2011-10-10	7.92	8.11	7.89	8.05	12198963
2011-10-11	7.97	8.36	7.97	8.21	12251675
2011-10-12	8.21	8.55	8.20	8.42	11724955
2011-10-13	8.32	8.74	8.22	8.68	14798658
2011-10-14	8.75	8.80	8.45	8.57	9251122
2011-10-17	8.65	8.74	8.29	8.40	9433507
2011-10-18	8.39	8.80	8.34	8.71	11463212
2011-10-19	8.65	8.71	8.36	8.50	8100296
2011-10-20	8.46	8.70	8.36	8.70	8126814
2011-10-21	8.76	8.80	8.42	8.66	9328729
2011-10-24	8.70	8.98	8.60	8.90	9925274
2011-10-25	8.65	8.68	8.31	8.44	19339698
2011-10-26	8.62	8.65	8.37	8.56	11869109
2011-10-27	8.80	8.85	8.49	8.71	11835390
2011-10-28	8.55	8.63	8.45	8.51	7707014
2011-10-31	8.41	8.53	8.36	8.52	7864221
2011-11-01	8.20	8.43	8.11	8.33	20844983
2011-11-02	8.40	8.50	8.20	8.25	11882787
2011-11-03	8.41	8.41	8.01	8.30	13043042
2011-11-04	8.28	8.37	8.15	8.35	9420632
2011-11-07	8.37	8.43	8.19	8.31	7735813
2011-11-08	8.29	8.36	8.02	8.20	14865909
2011-11-09	8.04	8.15	7.95	8.00	9113497
2011-11-10	8.02	8.09	7.50	7.62	15541011
2011-11-11	7.75	8.01	7.65	7.95	9485750
2011-11-14	8.02	8.36	7.98	8.06	15831415
2011-11-15	8.06	8.09	7.87	8.00	12773724
2011-11-16	7.93	7.95	7.57	7.58	9692793
2011-11-17	7.59	7.66	7.15	7.28	14790967
2011-11-18	7.33	7.37	7.26	7.36	11443876
2011-11-21	7.20	7.28	7.08	7.21	7395770
2011-11-22	7.26	7.40	7.18	7.28	10112445
2011-11-23	7.20	7.35	7.12	7.12	12492925
2011-11-25	7.08	7.30	7.08	7.12	2949846
2011-11-28	7.40	7.51	7.30	7.43	8346220
2011-11-29	7.50	7.90	7.48	7.80	17633040
2011-11-30	7.58	8.21	7.51	8.12	28064370
2011-12-01	8.04	8.62	8.03	8.52	15642598
2011-12-02	8.57	8.65	8.35	8.41	12820553
2011-12-05	8.56	8.72	8.51	8.61	13640535
2011-12-06	8.55	8.67	8.40	8.47	11847651
2011-12-07	8.39	8.65	8.36	8.56	10077121
2011-12-08	8.42	8.60	8.09	8.18	10778867
2011-12-09	8.25	8.65	8.23	8.50	9216373
2011-12-12	8.35	8.65	8.30	8.50	8173695
2011-12-13	8.53	8.57	7.93	7.99	11750445
2011-12-14	8.20	8.35	8.01	8.15	15140320
2011-12-15	8.35	8.84	8.29	8.59	22844641
2011-12-16	8.70	9.13	8.70	9.02	22244926
2011-12-19	9.05	9.10	8.46	8.51	13485542
2011-12-20	8.63	8.73	8.55	8.63	7492241
2011-12-21	8.54	8.81	8.43	8.47	9603206
2011-12-22	8.61	8.61	8.32	8.36	8449872
2011-12-23	8.28	8.33	8.06	8.33	10046689
2011-12-27	8.26	8.40	8.08	8.18	5595820
2011-12-28	8.16	8.20	8.02	8.12	5651687
2011-12-29	8.07	8.21	8.05	8.09	4602757
2011-12-30	8.09	8.16	8.01	8.09	3678526
2012-01-03	8.23	8.30	8.02	8.04	7093549
2012-01-04	8.03	8.14	7.83	8.01	7412854
2012-01-05	8.03	8.35	7.87	8.33	10510494
2012-01-06	8.26	8.43	8.24	8.32	6684093
2012-01-09	8.34	8.50	8.26	8.28	9016669
2012-01-10	8.35	8.39	8.13	8.27	6934121
2012-01-11	8.34	8.62	8.22	8.61	6809720
2012-01-12	8.60	8.98	8.47	8.87	12892850
2012-01-13	8.70	9.01	8.62	8.85	10128391
2012-01-17	8.87	8.91	8.66	8.73	6881489
2012-01-18	8.79	9.12	8.63	8.92	14086734
2012-01-19	8.94	9.47	8.92	9.33	14325298
2012-01-20	9.30	9.50	9.25	9.41	7844581
2012-01-23	9.42	9.56	9.29	9.29	15346492
2012-01-24	9.29	9.49	9.19	9.38	12709547
2012-01-25	9.92	10.30	9.92	9.96	41332823
2012-01-26	10.28	10.55	10.11	10.17	31724891
2012-01-27	10.08	10.58	10.01	10.39	12842164
2012-01-30	10.42	10.88	10.27	10.77	15348824
2012-01-31	10.77	10.80	10.30	10.55	14523929
2012-02-01	10.68	11.01	10.61	10.90	11502109
2012-02-02	10.90	11.17	10.82	11.10	10675672
2012-02-03	11.25	11.58	11.25	11.30	15181957
2012-02-06	11.26	11.28	10.92	10.99	9530531
2012-02-07	11.03	11.24	10.93	10.97	8105406
2012-02-08	10.91	11.04	10.70	10.99	7827686
2012-02-09	11.00	11.15	10.78	11.12	8789503
2012-02-10	10.93	11.15	10.81	10.89	8179071
2012-02-13	10.94	11.24	10.91	11.15	7591541
2012-02-14	11.10	11.15	10.82	10.94	9439888
2012-02-15	10.94	11.08	10.74	10.83	8594047
2012-02-16	10.80	10.99	10.67	10.93	10356605
2012-02-17	11.00	11.05	10.68	10.83	7611909
2012-02-21	10.83	10.83	9.57	10.05	26707770
2012-02-22	10.00	10.21	9.93	9.93	9364369
2012-02-23	10.02	10.04	9.57	9.69	10959406
2012-02-24	9.74	9.86	9.49	9.53	9416011
2012-02-27	9.57	9.74	9.40	9.66	10317602
2012-02-28	9.67	9.92	9.60	9.90	12150372
2012-02-29	9.85	10.07	9.75	9.81	9513422
2012-03-01	9.80	9.93	9.59	9.64	10803942
2012-03-02	9.67	10.09	9.62	9.77	15245590
2012-03-05	9.71	9.75	9.41	9.67	12015179
2012-03-06	9.53	9.82	9.29	9.36	10180231
2012-03-07	9.39	9.60	9.34	9.37	7012489
2012-03-08	9.31	9.56	9.24	9.47	10089494
2012-03-09	9.60	9.60	9.34	9.37	10154833
2012-03-12	9.40	9.53	9.19	9.19	11240733
2012-03-13	9.38	9.40	9.14	9.31	16418782
2012-03-14	9.30	9.31	9.07	9.30	12680660
2012-03-15	9.27	9.83	9.25	9.63	22473043
2012-03-16	9.66	9.69	9.21	9.21	14737006
2012-03-19	9.25	9.41	9.17	9.31	9817635
2012-03-20	9.36	9.63	9.24	9.53	9882754
2012-03-21	9.58	9.93	9.45	9.74	21023766
2012-03-22	9.73	9.96	9.46	9.53	14986626
2012-03-23	9.51	9.69	9.45	9.62	9249637
2012-03-26	9.68	9.90	9.53	9.88	10081969
2012-03-27	9.85	9.92	9.72	9.81	8508937
2012-03-28	9.87	10.28	9.86	10.00	17277060
2012-03-29	10.01	10.11	9.76	10.07	11634618
2012-03-30	10.02	10.02	9.73	9.92	11854037
2012-04-02	9.88	10.08	9.80	10.01	10551649
2012-04-03	10.08	10.58	10.07	10.32	16725125
2012-04-04	10.25	10.62	10.20	10.48	12344876
2012-04-05	10.40	10.64	10.29	10.37	8456282
2012-04-09	10.30	10.40	10.15	10.29	5835408
2012-04-10	10.26	10.36	9.78	9.81	9603904
2012-04-11	9.94	10.08	9.84	9.91	6928428
2012-04-12	9.98	10.49	9.98	10.26	10836535
2012-04-13	10.21	10.26	10.08	10.13	7007067
2012-04-16	10.15	10.46	10.08	10.25	15157816
2012-04-17	10.35	10.48	10.19	10.44	12285136
2012-04-18	10.42	10.61	10.39	10.53	10180153
2012-04-19	10.56	11.03	10.38	10.82	22660305
2012-04-20	10.85	10.94	10.56	10.75	12197594
2012-04-23	10.53	10.62	10.30	10.39	9613688
2012-04-24	10.40	10.62	10.39	10.48	9786815
2012-04-25	10.46	10.72	10.25	10.48	12228386
2012-04-26	10.52	10.64	10.25	10.40	8304215
2012-04-27	10.39	10.85	10.30	10.82	10976304
2012-04-30	10.77	11.12	10.72	10.96	13160293
2012-05-01	11.14	11.34	10.98	11.05	13730327
2012-05-02	10.97	11.04	10.76	10.87	7707251
2012-05-03	10.81	11.13	10.81	10.96	8487438
2012-05-04	11.05	11.20	10.90	11.00	15190005
2012-05-07	11.00	11.25	10.95	11.17	11680545
2012-05-08	11.10	11.23	10.99	11.17	11789723
2012-05-09	11.07	11.09	10.84	10.91	11643201
2012-05-10	11.00	11.15	10.95	11.03	8887317
2012-05-11	10.97	11.42	10.95	11.37	7838965
2012-05-14	11.38	11.58	11.31	11.52	15907729
2012-05-15	11.40	11.45	11.10	11.17	9697200
2012-05-16	11.23	11.51	11.23	11.39	9471920
2012-05-17	11.34	11.35	10.32	10.41	20742456
2012-05-18	10.43	10.44	10.03	10.14	18996137
2012-05-21	10.15	10.62	10.15	10.58	14203861
2012-05-22	10.68	10.80	10.47	10.54	12860301
2012-05-23	10.52	10.75	10.25	10.74	9145638
2012-05-24	10.90	11.54	10.88	11.27	19379416
2012-05-25	11.31	11.55	11.22	11.37	11597783
2012-05-29	11.49	11.83	11.37	11.80	18683452
2012-05-30	11.70	12.00	11.63	11.75	13803537
2012-05-31	11.85	12.25	11.61	12.10	20841500
2012-06-01	12.02	12.04	11.43	11.51	17555901
2012-06-04	11.37	11.38	10.11	10.18	29678512
2012-06-05	10.35	10.63	10.34	10.58	11217618
2012-06-06	10.70	10.79	10.45	10.61	14792510
2012-06-07	10.68	10.87	10.28	10.28	15796216
2012-06-08	10.06	10.51	9.89	10.38	20034830
2012-06-11	10.58	10.59	10.15	10.17	11490583
2012-06-12	10.24	10.44	10.00	10.04	12803308
2012-06-13	10.16	10.55	10.00	10.29	16726389
2012-06-14	10.30	10.70	10.26	10.45	8618212
2012-06-15	10.37	10.47	10.07	10.26	8166725
2012-06-18	10.25	10.63	10.16	10.63	9468476
2012-06-19	10.60	10.96	10.58	10.91	8012618
2012-06-20	10.84	11.21	10.72	11.21	13200599
2012-06-21	11.21	11.33	10.98	11.23	17544633
2012-06-22	11.18	11.32	10.97	11.04	8439196
2012-06-25	11.00	11.04	10.43	10.52	12847952
2012-06-26	10.47	11.23	10.41	11.14	21807095
2012-06-27	11.10	11.38	10.83	11.07	12157392
2012-06-28	11.10	11.18	10.72	11.16	9647456
2012-06-29	11.21	11.27	10.92	10.95	11407385
2012-07-02	11.11	11.25	10.95	11.12	7967339
2012-07-03	11.05	11.05	10.70	10.76	6082581
2012-07-05	10.71	10.79	10.54	10.63	8504571
2012-07-06	10.63	11.06	10.57	11.00	9499268
2012-07-09	11.07	11.12	10.77	10.91	7082114
2012-07-10	10.90	10.96	10.50	10.72	13815564
2012-07-11	10.74	11.15	10.72	11.09	11355568
2012-07-12	10.73	10.99	10.68	10.75	9798314
2012-07-13	10.76	10.88	10.70	10.82	5318823
2012-07-16	10.86	11.11	10.75	10.97	7189762
2012-07-17	11.10	11.10	10.72	10.80	10406775
2012-07-18	10.82	10.86	10.17	10.23	19712190
2012-07-19	10.39	10.48	9.94	10.00	15720031
2012-07-20	9.98	10.17	9.85	9.94	12055081
2012-07-23	9.84	9.86	9.55	9.66	12583860
2012-07-24	9.72	9.80	9.21	9.33	14538037
2012-07-25	9.63	9.83	9.08	9.47	24152345
2012-07-26	9.58	9.58	9.20	9.41	19560523
2012-07-27	9.47	9.55	9.28	9.42	14926031
2012-07-30	9.40	9.57	9.22	9.47	17242541
2012-07-31	9.47	9.77	9.36	9.65	18128912
2012-08-01	9.49	9.48	9.48	9.48	184413
2012-08-02	9.38	9.47	9.14	9.23	14795681
2012-08-03	9.30	9.40	9.17	9.29	7073999
2012-08-06	9.31	9.43	9.26	9.37	8103946
2012-08-07	9.35	9.44	9.22	9.32	12499715
2012-08-08	9.37	9.56	9.25	9.39	12932001
2012-08-09	9.35	9.38	9.04	9.07	13491901
2012-08-10	9.11	9.19	8.97	9.06	7633271
2012-08-13	9.06	9.28	8.99	9.26	8650215
2012-08-14	9.26	9.47	9.21	9.28	10919514
2012-08-15	9.22	9.30	9.17	9.26	7577175
2012-08-16	9.27	9.33	9.02	9.03	9995794
2012-08-17	9.13	9.18	9.04	9.13	12886092
2012-08-20	9.10	9.50	9.10	9.46	14689544
2012-08-21	9.53	9.93	9.48	9.71	24100015
2012-08-22	9.64	9.70	9.39	9.53	10371356
2012-08-23	9.50	9.57	9.07	9.15	11852146
2012-08-24	9.20	9.22	9.09	9.11	7277172
2012-08-27	9.14	9.21	9.05	9.06	6969274
2012-08-28	9.03	9.04	8.67	8.70	20936200
2012-08-29	8.73	8.75	8.46	8.61	15106179
2012-08-30	8.63	8.65	8.51	8.55	13067475
2012-08-31	8.75	8.83	8.65	8.65	11405268
2012-09-04	8.66	8.70	8.42	8.56	12021054
2012-09-05	8.62	8.97	8.60	8.88	12742010
2012-09-06	8.94	9.31	8.92	9.20	14113082
2012-09-07	9.26	9.49	9.20	9.28	13606305
2012-09-10	9.28	9.70	9.26	9.38	10470641
2012-09-11	9.30	9.47	9.21	9.28	6210432
2012-09-12	9.28	9.55	9.27	9.50	10244863
2012-09-13	9.48	9.52	9.31	9.45	7533265
2012-09-14	9.43	9.45	9.23	9.27	9550909
2012-09-17	9.25	9.32	9.04	9.23	11247702
2012-09-18	9.16	9.28	8.94	8.96	12421757
2012-09-19	9.12	9.42	9.08	9.37	19156909
2012-09-20	9.28	9.33	9.12	9.15	7380972
2012-09-21	9.18	9.25	9.04	9.07	10453622
2012-09-24	9.02	9.25	8.89	9.13	8190542
2012-09-25	9.13	9.20	9.00	9.02	13833697
2012-09-26	8.96	9.21	8.95	9.16	5420805
2012-09-27	9.14	9.30	9.04	9.23	8492315
2012-09-28	9.14	9.20	9.04	9.16	7017463
2012-10-01	9.12	9.66	9.11	9.47	15083726
2012-10-02	9.40	9.80	9.35	9.77	15425281
2012-10-03	9.87	10.27	9.75	10.16	17180312
2012-10-04	10.21	10.21	9.90	10.14	11015671
2012-10-05	10.25	10.48	10.13	10.28	7120131
2012-10-08	10.28	10.49	10.09	10.13	7033592
2012-10-09	10.14	10.19	9.84	9.89	9065278
2012-10-10	9.90	9.97	9.75	9.84	8140174
2012-10-11	9.88	9.90	9.72	9.75	7802884
2012-10-12	9.84	10.11	9.77	10.02	11386985
2012-10-15	10.08	10.20	10.01	10.11	7159810
2012-10-16	10.09	10.15	9.93	9.99	11031928
2012-10-17	9.97	10.30	9.93	10.19	9621204
2012-10-18	10.20	10.40	10.20	10.21	8861782
2012-10-19	10.18	10.21	9.95	10.00	7183075
2012-10-22	10.00	10.20	9.90	10.14	7317172
2012-10-23	10.14	10.25	9.91	10.15	11527114
2012-10-24	10.08	10.28	9.81	10.04	14129617
2012-10-25	10.05	10.10	9.55	9.64	11605385
2012-10-26	9.70	9.77	9.49	9.64	9458386
2012-10-31	9.53	9.82	9.50	9.63	8323036
2012-11-01	9.64	9.78	9.63	9.70	6026306
2012-11-02	9.77	9.79	9.54	9.70	7063274
2012-11-05	9.64	9.83	9.60	9.77	6273326
2012-11-06	9.76	10.04	9.71	10.04	6963393
2012-11-07	9.98	10.02	9.62	9.94	11263475
2012-11-08	9.87	10.30	9.83	10.29	11436614
2012-11-09	10.19	10.49	10.09	10.19	10308302
2012-11-12	10.23	10.44	10.07	10.30	7384746
2012-11-13	10.19	10.50	10.18	10.21	8238308
2012-11-14	10.23	10.42	9.48	9.56	16720825
2012-11-15	9.55	9.81	9.46	9.49	13064830
2012-11-16	9.49	9.54	9.21	9.33	9599808
2012-11-19	9.46	9.56	9.32	9.55	6730296
2012-11-20	9.60	9.86	9.41	9.68	6981761
2012-11-21	9.69	9.73	9.49	9.72	9164075
2012-11-23	9.74	9.86	9.70	9.84	2652558
2012-11-26	9.78	9.94	9.57	9.80	6891473
2012-11-27	9.76	9.97	9.74	9.82	7973383
2012-11-28	9.78	10.15	9.75	10.00	11320520
2012-11-29	10.07	10.12	9.86	10.05	10219464
2012-11-30	9.98	10.05	9.85	10.00	9743374
2012-12-03	9.99	10.01	9.60	9.62	9804919
2012-12-04	9.86	9.96	9.50	9.73	9928894
2012-12-05	9.81	9.82	9.56	9.71	9922202
2012-12-06	9.76	10.03	9.73	10.02	11550018
2012-12-07	9.95	10.24	9.88	10.11	10243216
2012-12-10	10.11	10.20	9.95	10.14	8756683
2012-12-11	10.26	10.94	10.19	10.66	28376350
2012-12-12	10.62	11.10	10.47	10.72	19530486
2012-12-13	10.87	11.30	10.80	11.29	20241672
2012-12-14	11.27	11.43	11.12	11.22	12007071
2012-12-17	11.48	11.75	11.16	11.23	19548024
2012-12-18	11.26	11.61	11.20	11.53	14557491
2012-12-19	11.54	11.94	11.49	11.83	25299857
2012-12-20	11.81	11.98	11.65	11.94	13366987
2012-12-21	11.74	11.91	11.68	11.86	12579116
2012-12-24	11.80	11.97	11.65	11.78	4118704
2012-12-26	11.68	11.89	11.63	11.65	5844645
2012-12-27	11.61	11.76	11.43	11.57	6388313
2012-12-28	11.54	11.68	11.46	11.50	6936650
2012-12-31	11.57	12.05	11.55	11.87	11664568
2013-01-02	12.07	12.28	11.97	12.23	10628450
2013-01-03	12.14	12.61	12.12	12.58	16272344
2013-01-04	12.56	13.08	12.55	12.98	17131232
2013-01-07	13.14	13.38	12.89	12.99	23137078
2013-01-08	13.05	13.26	12.87	12.98	16685685
2013-01-09	13.00	13.16	12.89	13.11	10253270
2013-01-10	13.45	13.65	13.17	13.30	27721938
2013-01-11	13.33	13.41	13.09	13.35	14934838
2013-01-14	13.30	13.49	13.17	13.44	8006120
2013-01-15	13.25	13.74	13.21	13.63	17042588
2013-01-16	13.55	14.11	13.52	13.92	20085056
2013-01-17	13.95	14.00	13.72	13.83	9911169
2013-01-18	13.85	13.91	13.60	13.61	11337090
2013-01-22	13.64	14.15	13.46	14.01	16830203
2013-01-23	14.05	14.15	13.74	13.78	20841585
2013-01-24	13.83	14.17	13.71	13.93	14578860
2013-01-25	13.94	14.18	13.82	14.17	10746480
2013-01-28	14.16	14.20	13.90	13.94	9593727
2013-01-29	13.89	13.93	13.61	13.68	16123559
2013-01-30	13.72	13.92	13.68	13.84	8168435
2013-01-31	13.77	13.92	13.72	13.89	6996026
2013-02-01	13.97	14.09	13.74	13.82	10069709
2013-02-04	13.64	13.95	13.44	13.86	10041863
2013-02-05	13.83	14.10	13.80	13.93	19010620
2013-02-06	13.91	14.49	13.91	14.47	16494768
2013-02-07	14.49	14.89	14.46	14.86	16685537
2013-02-08	14.77	14.88	14.52	14.62	9197133
2013-02-11	14.66	14.90	14.61	14.69	7583776
2013-02-12	14.64	14.79	14.46	14.50	7146875
2013-02-13	14.57	14.80	14.50	14.78	7230362
2013-02-14	14.60	14.68	14.02	14.24	17917839
2013-02-15	14.37	14.56	14.31	14.45	14249465
2013-02-19	14.40	14.62	14.20	14.30	12246285
2013-02-20	14.29	14.32	13.78	13.82	13826928
2013-02-21	13.96	13.99	13.16	13.56	21229568
2013-02-22	13.56	13.77	13.39	13.75	8462715
2013-02-25	13.84	14.34	13.82	14.02	16935496
2013-02-26	13.94	14.00	13.60	13.90	11452367
2013-02-27	13.89	14.35	13.85	14.27	7947860
2013-02-28	14.34	14.42	14.23	14.27	7523444
2013-03-01	14.26	15.08	14.26	14.82	16031476
2013-03-04	14.75	15.89	14.61	15.65	25408247
2013-03-05	15.71	15.93	15.67	15.86	12273414
2013-03-06	16.00	16.07	15.47	15.67	12824771
2013-03-07	15.70	15.93	15.59	15.90	6444054
2013-03-08	16.14	16.40	15.81	16.24	18025834
2013-03-11	16.05	16.42	15.77	16.23	11617316
2013-03-12	16.20	16.30	15.97	16.03	9592092
2013-03-13	15.95	16.41	15.95	16.36	11475844
2013-03-14	16.34	16.48	16.17	16.28	9250391
2013-03-15	16.15	16.23	15.82	16.00	15200424
2013-03-18	15.83	16.38	15.76	16.27	8001238
2013-03-19	16.42	16.73	16.30	16.54	9146138
2013-03-20	16.71	17.09	16.58	17.07	13077036
2013-03-21	16.94	17.25	16.83	16.84	10724062
2013-03-22	17.03	17.04	16.59	16.71	10148634
2013-03-25	16.78	16.88	16.22	16.31	11365904
2013-03-26	16.50	16.69	16.29	16.55	10007083
2013-03-27	16.37	16.76	16.29	16.59	7922721
2013-03-28	16.69	16.94	16.47	16.51	10120093
2013-04-01	16.43	16.94	16.25	16.25	10897687
2013-04-02	15.40	15.58	14.77	14.94	41034213
2013-04-03	14.98	15.14	14.26	14.56	26394954
2013-04-04	14.42	14.85	14.41	14.75	16159791
2013-04-05	14.04	14.62	13.94	14.39	38513839
2013-04-08	14.60	14.98	14.40	14.93	12335609
2013-04-09	15.17	15.24	14.75	14.80	15001494
2013-04-10	14.92	15.32	14.87	15.25	11901104
2013-04-11	15.25	15.74	15.25	15.55	11819199
2013-04-12	15.49	15.91	15.39	15.48	8502034
2013-04-15	15.58	15.69	14.71	14.91	15407197
2013-04-16	15.40	15.89	15.27	15.87	11533999
2013-04-17	15.69	15.70	15.20	15.53	22305559
2013-04-18	15.53	15.53	15.07	15.15	14419184
2013-04-19	15.22	15.47	14.85	15.26	9028016
2013-04-22	15.33	15.70	14.91	15.14	17120011
2013-04-23	14.93	16.75	14.84	16.72	28075747
2013-04-24	16.62	16.75	16.32	16.47	11143351
2013-04-25	16.51	16.90	16.28	16.29	20782616
2013-04-26	16.35	16.87	16.18	16.81	11495032
2013-04-29	16.74	17.10	16.68	16.95	10952127
2013-04-30	16.93	17.33	16.75	17.14	12023650
2013-05-01	17.26	17.55	16.68	16.84	13514599
2013-05-02	16.87	17.54	16.69	17.49	16788619
2013-05-03	17.72	18.31	17.68	17.96	17308595
2013-05-06	17.99	18.24	17.77	18.06	7968631
2013-05-07	18.06	18.15	17.90	18.08	7306341
2013-05-08	18.25	18.84	18.25	18.66	26634836
2013-05-09	18.73	18.88	17.63	17.70	23005626
2013-05-10	17.82	18.24	17.72	18.13	11568290
2013-05-13	18.08	18.18	17.78	17.89	8181633
2013-05-14	18.00	18.27	17.95	18.25	8457039
2013-05-15	18.30	19.43	18.25	18.96	21080520
2013-05-16	18.95	19.30	18.62	18.64	10453518
2013-05-17	18.73	18.95	18.44	18.54	10417998
2013-05-20	18.58	18.87	18.22	18.36	8102232
2013-05-21	18.36	18.45	17.90	18.13	9162416
2013-05-22	18.20	18.51	18.10	18.18	10284665
2013-05-23	17.85	18.55	17.68	18.49	9342618
2013-05-24	18.21	18.93	18.21	18.93	11080832
2013-05-28	19.12	19.25	18.48	18.72	9910577
2013-05-29	18.53	18.62	17.75	18.08	13293611
2013-05-30	18.22	18.40	18.07	18.10	5580554
2013-05-31	18.10	18.42	17.97	18.01	7025735
2013-06-03	18.12	18.37	17.55	17.81	9934055
2013-06-04	17.97	18.66	17.80	18.09	12083160
2013-06-05	17.99	18.10	17.35	17.56	10279668
2013-06-06	17.50	17.79	16.94	17.49	12921764
2013-06-07	17.75	18.38	17.65	18.38	10492855
2013-06-10	18.47	18.69	18.21	18.59	7807582
2013-06-11	18.27	18.73	18.06	18.52	8208233
2013-06-12	18.68	18.80	18.01	18.07	6379347
2013-06-13	18.09	18.80	17.91	18.71	12372788
2013-06-14	18.63	18.96	18.53	18.85	10448705
2013-06-17	18.97	19.05	18.59	18.82	8832447
2013-06-18	18.80	19.05	18.64	18.97	5267152
2013-06-19	18.99	19.04	18.69	18.69	4749606
2013-06-20	18.47	18.75	18.23	18.41	11290435
2013-06-21	18.54	18.66	17.82	18.28	10312547
2013-06-24	18.09	18.09	17.29	17.36	12095706
2013-06-25	17.57	18.23	17.57	18.15	9023685
2013-06-26	18.25	18.43	18.09	18.41	4872196
2013-06-27	18.48	18.70	18.25	18.69	4856401
2013-06-28	18.61	18.87	18.51	18.71	7486388
2013-07-01	18.80	19.73	18.80	19.36	13262562
2013-07-02	19.36	19.42	18.66	18.99	8701966
2013-07-03	18.73	18.90	18.30	18.41	6577980
2013-07-05	18.84	19.18	18.71	19.00	6665884
2013-07-08	19.15	19.25	18.95	19.03	4717999
2013-07-09	19.17	19.57	19.08	19.33	6139173
2013-07-10	19.36	19.64	18.52	18.70	15638094
2013-07-11	19.06	19.11	18.45	18.86	9921807
2013-07-12	18.88	19.39	18.79	19.29	8801079
2013-07-15	19.45	19.68	19.22	19.44	6599569
2013-07-16	19.50	19.59	19.20	19.29	5465574
2013-07-17	19.31	20.19	19.31	19.92	11346164
2013-07-18	20.00	20.70	20.00	20.56	15288130
2013-07-19	20.28	20.42	20.03	20.29	7419149
2013-07-22	20.21	20.39	20.08	20.37	4967610
2013-07-23	20.46	20.55	20.06	20.45	8769507
2013-07-24	21.08	21.64	20.72	20.80	17975304
2013-07-25	20.97	21.50	20.76	21.48	12559793
2013-07-26	21.27	21.99	21.15	21.90	8880922
2013-07-29	21.82	22.01	21.22	21.32	7834828
2013-07-30	21.48	21.50	20.98	21.19	7459823
2013-07-31	21.33	21.44	21.13	21.23	5684558
2013-08-01	21.53	22.05	21.40	22.05	9941811
2013-08-02	21.97	22.02	21.74	21.95	6724234
2013-08-05	21.85	21.96	21.57	21.71	4659990
2013-08-06	21.71	21.75	20.97	20.98	6924298
2013-08-07	20.95	21.09	20.51	20.98	5775897
2013-08-08	21.24	21.35	20.98	21.06	6647145
2013-08-09	21.09	21.10	20.54	20.57	6656701
2013-08-12	20.51	21.09	20.45	21.04	8250456
2013-08-13	21.14	21.31	18.53	19.55	71984780
2013-08-14	19.30	19.43	18.75	19.04	30591272
2013-08-15	19.08	19.75	18.95	19.53	17559502
2013-08-16	19.60	20.18	19.53	19.83	11502705
2013-08-19	19.77	19.79	19.01	19.13	8353221
2013-08-20	19.31	19.48	18.98	19.19	13645314
2013-08-21	19.27	19.77	19.17	19.56	12702243
2013-08-22	19.69	20.40	19.69	20.25	13194891
2013-08-23	20.28	20.44	20.05	20.12	6312805
2013-08-26	20.14	20.55	19.85	20.27	10380249
2013-08-27	19.62	19.66	18.85	19.11	19939599
2013-08-28	19.08	19.22	18.92	19.13	10244285
2013-08-29	19.62	20.00	19.33	19.64	12982018
2013-08-30	19.70	20.15	19.58	19.73	12920006
2013-09-03	20.05	20.45	19.57	19.84	16288432
2013-09-04	20.17	20.44	20.00	20.31	12531878
2013-09-05	20.33	20.74	20.20	20.25	9206386
2013-09-06	20.51	20.61	19.75	19.89	12277192
2013-09-09	20.85	21.79	20.76	21.76	48677185
2013-09-10	22.11	23.13	21.97	22.63	206372260
2013-09-11	22.43	22.71	22.30	22.42	27858428
2013-09-12	22.33	22.44	22.08	22.17	26098888
2013-09-13	22.20	22.59	22.15	22.47	15015627
2013-09-16	22.98	23.57	22.78	23.15	21623954
2013-09-17	23.66	23.71	23.07	23.32	14279363
2013-09-18	23.00	23.55	22.91	23.31	17592866
2013-09-19	23.32	23.59	23.08	23.45	9422208
2013-09-20	23.58	23.72	23.25	23.30	14577029
2013-09-23	23.31	23.51	23.14	23.32	9876404
2013-09-24	23.25	24.10	23.25	23.76	11199240
2013-09-25	23.80	23.84	23.20	23.81	11791054
2013-09-26	23.79	24.02	23.64	24.01	12969571
2013-09-27	23.38	23.95	23.10	23.57	16049864
2013-09-30	23.16	23.69	22.71	23.59	10830817
2013-10-01	23.68	24.22	23.63	24.21	15106437
2013-10-02	24.55	24.77	24.11	24.25	21639649
2013-10-03	24.49	24.70	23.90	24.54	16929515
2013-10-04	24.69	25.43	24.55	25.19	17398958
2013-10-07	24.95	25.09	24.81	24.85	8463227
2013-10-08	24.76	24.82	24.05	24.23	12507979
2013-10-09	24.29	24.55	23.72	24.25	10945369
2013-10-10	24.64	24.94	24.38	24.51	12480593
2013-10-11	24.58	24.79	24.17	24.40	12404386
2013-10-14	24.20	24.35	23.77	24.11	18373545
2013-10-15	24.10	24.27	23.83	24.02	11664892
2013-10-16	24.18	24.51	23.88	24.42	10760338
2013-10-17	24.38	24.90	24.38	24.79	12647619
2013-10-18	24.97	25.18	24.82	25.01	11466818
2013-10-21	25.20	25.23	24.46	24.69	12851894
2013-10-22	25.56	26.24	25.26	25.49	22625059
2013-10-23	25.44	25.95	25.29	25.61	12626860
2013-10-24	25.85	26.47	25.67	26.32	18252843
2013-10-25	26.30	26.68	26.05	26.31	13053169
2013-10-28	26.42	26.44	25.98	26.14	9529848
2013-10-29	26.34	26.69	26.24	26.35	9611178
2013-10-30	26.59	26.72	26.00	26.48	12238511
2013-10-31	26.47	26.62	26.26	26.38	10144390
2013-11-01	26.46	26.94	26.05	26.70	13682269
2013-11-04	27.13	27.79	27.01	27.44	17471452
2013-11-05	27.70	27.71	27.12	27.46	13766607
2013-11-06	27.66	27.70	26.77	26.88	13376941
2013-11-07	27.01	27.39	26.60	26.68	13310341
2013-11-08	26.64	27.63	26.62	26.89	17707912
2013-11-11	27.19	27.56	27.13	27.47	7872102
2013-11-12	27.44	28.47	27.43	28.12	29670204
2013-11-13	28.11	28.22	27.58	27.79	11978534
2013-11-14	27.89	28.19	27.68	27.94	10551939
2013-11-15	28.01	28.19	27.79	28.12	10508616
2013-11-18	28.27	28.70	28.05	28.12	13632463
2013-11-19	28.16	28.75	27.83	27.85	13899981
2013-11-20	27.99	28.08	27.42	27.71	12442421
2013-11-21	27.85	28.13	27.72	28.04	8489660
2013-11-22	28.25	28.90	28.25	28.60	14684623
2013-11-25	29.00	29.39	28.72	29.17	14535798
2013-11-26	29.18	29.24	28.74	29.04	10972105
2013-11-27	29.17	29.42	29.00	29.34	9180302
2013-11-29	29.42	29.44	28.86	28.98	5589070
2013-12-02	29.00	29.42	28.91	29.00	8905441
2013-12-03	28.95	28.97	27.84	28.05	17546507
2013-12-04	27.99	28.01	27.30	27.61	15919705
2013-12-05	27.63	28.01	27.62	27.94	13601405
2013-12-06	28.37	28.68	28.11	28.23	11333601
2013-12-09	28.26	28.95	28.20	28.88	11504596
2013-12-10	28.83	29.12	28.57	28.77	10638744
2013-12-11	28.85	29.05	27.65	27.66	16744139
2013-12-12	27.77	28.42	27.75	28.21	11556286
2013-12-13	28.40	28.78	28.25	28.37	11055649
2013-12-16	28.67	28.77	27.82	27.92	11248441
2013-12-17	27.95	27.96	26.90	26.94	17570876
2013-12-18	26.86	27.23	26.40	27.11	16447209
2013-12-19	27.39	27.72	27.31	27.51	11140200
2013-12-20	27.56	27.91	27.32	27.55	18881473
2013-12-23	27.77	27.89	27.46	27.57	7471785
2013-12-24	27.51	27.92	27.51	27.84	4899179
2013-12-26	27.86	27.98	27.59	27.88	6131397
2013-12-27	27.86	27.89	26.86	27.03	9962199
2013-12-30	26.94	27.38	26.89	27.19	7571061
2013-12-31	27.23	27.65	27.20	27.47	9152750
2014-01-02	27.26	28.05	27.26	27.70	11704363
2014-01-03	28.37	29.36	28.24	29.23	19114454
2014-01-06	29.43	29.80	29.05	29.29	15782953
2014-01-07	29.44	29.66	28.59	28.78	13042162
2014-01-08	28.77	30.10	28.61	29.80	17931187
2014-01-09	30.54	31.58	30.40	31.06	18693398
2014-01-10	31.19	31.48	30.66	31.47	13204275
2014-01-13	31.77	31.78	30.87	30.92	15117536
2014-01-14	31.08	32.07	31.02	32.01	14282492
2014-01-15	32.30	32.30	31.08	31.50	18089310
2014-01-16	31.46	31.73	31.33	31.58	7461938
2014-01-17	31.27	31.39	30.88	31.07	15845098
2014-01-21	32.39	32.65	31.65	32.08	17961120
2014-01-22	32.38	32.92	32.29	32.84	11553876
2014-01-23	32.55	32.69	32.10	32.50	13400762
2014-01-24	32.03	32.31	30.96	31.11	14895241
2014-01-27	31.22	31.59	29.66	30.59	19143375
2014-01-28	30.58	31.51	30.54	30.90	11920519
2014-01-29	30.44	31.29	29.78	29.92	16382417
2014-01-30	30.45	30.87	30.28	30.58	10041566
2014-01-31	30.19	30.84	30.00	30.61	11442456
2014-02-03	30.64	30.80	29.22	29.38	16906999
2014-02-04	30.00	30.03	29.26	29.94	14441233
2014-02-05	29.66	30.10	29.12	30.02	13896187
2014-02-06	30.01	31.34	29.81	30.89	9461912
2014-02-07	31.33	31.85	31.08	31.65	12930098
2014-02-10	31.75	31.80	30.93	31.21	10752356
2014-02-11	31.30	31.44	30.62	31.41	12512044
2014-02-12	31.51	31.51	30.78	31.13	9538768
2014-02-13	30.79	31.50	30.43	31.35	8718849
2014-02-14	31.19	31.62	30.94	31.34	7025955
2014-02-18	31.36	31.59	30.92	30.92	10429436
2014-02-19	30.82	31.04	30.44	30.57	10557745
2014-02-20	30.58	31.89	30.55	31.84	12151484
2014-02-21	31.88	32.19	31.71	31.76	9632926
2014-02-24	31.92	32.73	31.84	32.45	11242179
2014-02-25	32.62	33.50	32.62	33.24	15333593
2014-02-26	33.46	33.75	33.09	33.51	11732721
2014-02-27	33.39	33.95	33.28	33.32	10862170
2014-02-28	32.93	33.45	32.66	33.21	10865236
2014-03-03	32.39	32.73	31.90	32.59	14411466
2014-03-04	33.50	34.72	33.49	34.45	13590275
2014-03-05	34.85	35.15	34.61	34.72	11337280
2014-03-06	35.06	35.58	35.03	35.37	12033454
2014-03-07	35.72	35.85	34.80	35.36	11829277
2014-03-10	35.34	35.82	34.71	35.17	10696238
2014-03-11	35.06	35.45	34.77	34.92	9976506
2014-03-12	34.60	34.84	34.21	34.50	9953669
2014-03-13	34.76	34.78	33.29	33.58	13340734
2014-03-14	33.49	34.63	33.25	34.12	11884726
2014-03-17	34.58	34.58	33.75	34.20	9177220
2014-03-18	34.49	34.58	34.05	34.07	8857857
2014-03-19	34.10	34.32	33.33	33.73	9846152
2014-03-20	33.80	33.91	33.30	33.64	7001379
2014-03-21	34.07	34.07	32.73	32.73	22080577
2014-03-24	33.11	33.53	32.52	33.32	11290505
2014-03-25	33.46	34.51	33.46	34.43	11546721
2014-03-26	34.50	34.55	33.91	33.96	12059085
2014-03-27	33.90	34.29	32.97	34.13	11959087
2014-03-28	34.14	34.69	33.51	33.53	10434934
2014-03-31	33.75	34.91	33.75	34.65	10215864
2014-04-01	34.93	35.78	34.92	35.75	11635234
2014-04-02	35.91	36.52	35.53	35.70	12018217
2014-04-03	35.73	36.07	34.97	35.37	8909084
2014-04-04	35.69	35.70	34.48	34.61	9357537
2014-04-07	34.51	35.37	33.69	33.99	13776273
2014-04-08	33.90	34.28	32.41	33.51	16160513
2014-04-09	33.73	34.82	33.43	34.73	9558285
2014-04-10	35.10	35.14	33.00	33.01	14715384
2014-04-11	32.88	33.85	32.27	32.52	12682179
2014-04-14	32.86	33.00	31.13	31.73	15618231
2014-04-15	31.80	32.43	30.54	31.91	19273837
2014-04-16	32.22	33.73	32.17	33.62	14165209
2014-04-17	33.61	33.88	32.88	33.76	13152498
2014-04-21	33.58	34.08	33.25	33.94	8894787
2014-04-22	34.18	35.25	34.17	34.95	14114315
2014-04-23	36.87	37.41	36.00	37.09	22028663
2014-04-24	37.15	37.47	36.33	36.73	16537702
2014-04-25	36.50	36.61	35.78	36.07	10325515
2014-04-28	36.20	36.67	35.13	35.84	12646311
2014-04-29	36.02	36.75	35.87	36.74	10036288
2014-04-30	36.81	37.18	36.30	36.83	11962790
2014-05-01	37.00	37.53	36.97	37.12	11868041
2014-05-02	37.11	37.47	36.56	37.23	9365885
2014-05-05	37.01	37.70	36.63	37.55	8766552
2014-05-06	38.45	38.82	37.46	37.69	13277457
2014-05-07	37.81	38.26	37.31	38.24	10518652
2014-05-08	38.07	38.58	37.50	37.70	11164729
2014-05-09	37.82	37.82	36.95	37.67	9852259
2014-05-12	37.77	38.69	37.74	38.65	8269886
2014-05-13	38.52	39.11	38.37	38.78	6636522
2014-05-14	38.64	38.86	38.19	38.44	8419257
2014-05-15	38.08	38.36	37.33	38.13	11212571
2014-05-16	38.04	38.19	37.41	37.86	9214296
2014-05-19	37.68	38.72	37.60	38.39	6850489
2014-05-20	38.40	38.45	37.47	37.83	9062791
2014-05-21	38.01	38.47	37.97	38.34	6500735
2014-05-22	38.37	38.85	38.29	38.63	6668677
2014-05-23	38.77	39.55	38.65	39.16	7092437
2014-05-27	39.56	39.60	39.32	39.46	7278522
2014-05-28	39.52	40.69	39.49	40.27	9579782
2014-05-29	40.32	40.65	39.64	40.14	9410974
2014-05-30	40.14	40.54	39.67	39.91	7947474
2014-06-02	40.14	40.95	39.76	40.77	10315013
2014-06-03	40.84	41.39	40.67	41.15	11276386
2014-06-04	41.29	42.35	40.77	42.17	13825890
2014-06-05	42.47	42.66	41.48	41.50	15653790
2014-06-06	41.77	42.27	41.73	42.23	8468133
2014-06-09	42.35	42.47	41.58	41.87	9516947
2014-06-10	41.86	42.02	41.26	41.92	7034541
2014-06-11	41.00	41.08	39.88	40.71	23355270
2014-06-12	39.82	39.85	38.10	38.50	36342322
2014-06-13	38.51	39.63	38.48	39.24	19868133
2014-06-16	38.60	39.14	38.25	38.84	14132496
2014-06-17	39.13	39.78	39.03	39.49	11037303
2014-06-18	39.40	39.82	39.01	39.75	10161755
2014-06-19	39.83	40.34	39.42	39.62	10210132
2014-06-20	39.75	39.97	39.41	39.57	11777256
2014-06-23	39.41	39.67	38.57	39.07	13344150
2014-06-24	38.89	39.37	38.55	38.57	8817659
2014-06-25	38.51	39.50	38.04	39.35	8944337
2014-06-26	39.28	39.52	38.85	39.30	10651729
2014-06-27	39.26	39.41	38.93	39.33	17023721
2014-06-30	39.18	39.33	38.60	38.72	11836796
2014-07-01	39.00	40.41	38.90	40.31	13677934
2014-07-02	38.96	39.00	38.03	38.24	29010889
2014-07-03	38.35	38.96	38.29	38.60	8751625
2014-07-07	38.43	38.50	36.71	36.90	19849967
2014-07-08	35.60	36.74	34.77	36.44	43300859
2014-07-09	37.57	37.83	36.58	36.96	15679914
2014-07-10	36.20	37.69	36.08	37.45	16116710
2014-07-11	37.60	37.88	37.07	37.23	11701063
2014-07-14	37.58	37.75	37.30	37.38	8388690
2014-07-15	37.59	38.20	37.52	38.03	12021958
2014-07-16	38.33	38.41	37.73	37.87	9151226
2014-07-17	37.60	37.95	36.44	36.57	16479001
2014-07-18	36.95	37.67	36.86	37.18	10551519
2014-07-21	37.02	37.22	36.59	37.15	6599135
2014-07-22	37.44	37.89	37.37	37.68	10265435
2014-07-23	37.78	39.30	37.76	39.15	18508995
2014-07-24	39.49	39.75	37.94	38.07	14606026
2014-07-25	38.09	38.92	37.91	38.06	10060366
2014-07-28	38.37	38.53	37.82	38.19	10622895
2014-07-29	38.25	38.62	37.64	37.68	11427228
2014-07-30	37.82	38.13	37.50	37.84	10042213
2014-07-31	37.44	37.96	36.83	37.46	10682118
2014-08-01	37.38	37.75	36.90	37.58	10074709
2014-08-04	37.64	38.00	36.45	37.28	11250625
2014-08-05	37.01	37.22	35.87	36.23	16393801
2014-08-06	35.77	36.33	35.35	36.02	12698978
2014-08-07	36.36	36.72	35.22	35.61	11837980
2014-08-08	35.51	36.29	34.59	36.24	13960084
2014-08-11	37.00	37.25	36.33	36.69	10172893
2014-08-12	36.74	36.82	36.23	36.51	6490629
2014-08-13	36.69	37.50	36.57	37.27	7329956
2014-08-14	37.39	38.42	37.36	38.40	9025980
2014-08-15	38.52	38.63	37.81	38.53	10294369
2014-08-18	38.92	39.78	38.81	39.51	9094989
2014-08-19	39.73	39.90	39.34	39.54	7092685
2014-08-20	39.62	40.62	39.60	40.52	9484202
2014-08-21	40.61	40.77	39.88	39.91	8285732
2014-08-22	39.95	40.60	39.91	40.41	6736906
2014-08-25	40.71	40.77	40.23	40.52	5645676
2014-08-26	40.55	40.70	39.88	39.90	7258885
2014-08-27	40.05	40.33	39.85	40.16	7531936
2014-08-28	39.91	40.13	39.55	39.89	5724411
2014-08-29	40.00	40.05	39.30	39.58	6723128
2014-09-02	39.80	40.97	39.75	40.93	11664102
2014-09-03	39.49	39.80	38.37	38.82	24332944
2014-09-04	39.22	39.50	38.82	39.29	12810321
2014-09-05	39.28	39.61	38.72	39.22	10322776
2014-09-08	39.42	39.80	39.02	39.04	9097907
2014-09-09	38.83	39.43	38.29	38.82	9511590
2014-09-10	38.96	39.55	38.70	39.55	9201534
2014-09-11	39.70	39.99	39.15	39.56	9353757
2014-09-12	39.43	39.96	39.30	39.69	8267567
2014-09-15	39.64	39.85	39.15	39.20	6753395
2014-09-16	39.14	39.60	38.60	39.52	7582513
2014-09-17	39.52	39.91	38.76	38.94	10553422
2014-09-18	39.11	39.55	39.00	39.44	6513266
2014-09-19	39.62	39.68	38.64	38.64	10491028
2014-09-22	38.64	38.78	37.85	37.95	8190523
2014-09-23	37.72	38.19	37.07	37.70	11914185
2014-09-24	37.78	38.02	37.46	37.66	11253004
2014-09-25	37.41	37.49	36.44	36.66	14538538
2014-09-26	36.40	36.73	36.13	36.52	15665344
2014-09-29	36.04	36.36	35.74	36.00	9685093
2014-09-30	36.01	36.53	35.18	36.15	15101844
2014-10-01	35.35	35.39	34.29	34.90	24761742
2014-10-02	35.33	35.99	34.42	35.28	19366301
2014-10-03	35.97	37.14	35.96	36.95	15958488
2014-10-06	37.32	37.32	36.07	36.11	11980908
2014-10-07	35.65	35.82	35.03	35.27	16027972
2014-10-08	35.68	35.74	33.92	34.81	25265294
2014-10-09	35.51	35.94	33.61	33.71	28216298
2014-10-10	33.81	34.12	32.71	32.91	24808951
2014-10-13	33.30	33.31	30.12	30.90	41247955
2014-10-14	31.71	33.27	31.28	32.79	27229132
2014-10-15	31.08	33.50	30.43	32.38	37245147
2014-10-16	31.30	34.12	31.25	33.32	29696643
2014-10-17	34.57	35.14	34.15	34.39	21502034
2014-10-20	35.51	36.13	35.01	36.04	19952055
2014-10-21	36.77	37.59	36.70	37.48	21355341
2014-10-22	37.66	37.86	37.25	37.30	16450852
2014-10-23	37.62	38.96	37.45	37.92	25661953
2014-10-24	37.99	39.50	37.96	39.44	19537199
2014-10-27	39.38	40.10	39.20	39.75	18958757
2014-10-28	40.07	40.15	39.47	39.84	13212203
2014-10-29	39.72	39.83	38.86	39.58	13206479
2014-10-30	39.64	39.82	38.83	39.14	14630548
2014-10-31	39.93	40.40	39.54	40.23	14618982
2014-11-03	40.28	40.75	40.23	40.61	10764960
2014-11-04	41.50	42.86	41.50	42.32	19149899
2014-11-05	42.78	42.78	41.48	41.87	13025017
2014-11-06	42.12	43.61	42.08	42.90	16694390
2014-11-07	42.95	43.00	42.42	42.69	10192809
2014-11-10	42.29	43.40	42.01	43.37	11142005
2014-11-11	43.57	44.28	43.51	43.84	11654960
2014-11-12	43.40	43.79	42.90	43.40	9505753
2014-11-13	43.58	44.37	43.46	44.26	4298797
2014-11-14	43.94	44.14	43.55	43.75	7982190
2014-11-17	43.66	44.19	43.38	43.43	7967386
2014-11-18	43.53	45.21	43.53	44.79	12945342
2014-11-19	44.33	44.95	43.86	44.45	9762123
2014-11-20	44.00	44.64	43.70	43.96	9076899
2014-11-21	44.17	44.29	42.91	43.09	14746963
2014-11-24	43.47	44.07	43.15	43.51	10597807
2014-11-25	43.57	44.33	43.31	44.08	11304862
2014-11-26	44.23	44.42	44.04	44.24	8590903
2014-11-28	46.39	47.19	46.08	46.67	16204556
2014-12-01	46.55	46.73	44.85	45.62	14651952
2014-12-02	44.93	46.28	44.05	44.67	18329396
2014-12-03	45.14	45.50	43.90	44.75	11034839
2014-12-04	46.07	46.94	45.55	46.42	14773181
2014-12-05	46.86	47.63	46.78	47.28	15045092
2014-12-08	47.06	47.67	46.71	47.34	14718654
2014-12-09	45.94	46.36	45.21	46.33	14036534
2014-12-10	46.89	47.34	46.07	46.22	15790781
2014-12-11	46.65	48.55	46.65	48.33	19911377
2014-12-12	49.62	49.62	47.65	47.68	15141612
2014-12-15	47.73	48.27	46.71	47.80	12391118
2014-12-16	47.90	48.00	45.34	45.38	19653595
2014-12-17	45.52	46.41	44.30	46.17	17272394
2014-12-18	46.40	46.95	45.68	46.77	12578445
2014-12-19	46.47	47.75	46.45	47.38	13059642
2014-12-22	47.78	48.68	47.30	47.41	8206730
2014-12-23	47.72	47.77	46.39	47.13	6611871
2014-12-24	47.47	48.16	47.27	48.05	4303380
2014-12-26	48.14	48.60	47.84	48.39	5303077
2014-12-29	48.01	48.87	47.43	48.78	6659665
2014-12-30	48.74	49.43	48.62	49.23	7318917
2014-12-31	49.58	50.16	49.10	49.19	7801706
2015-01-02	49.92	50.01	48.71	49.18	8637318
2015-01-05	49.46	49.48	47.81	48.36	10556547
2015-01-06	48.55	48.74	46.25	47.22	12880447
2015-01-07	47.48	47.59	46.51	46.97	10516211
2015-01-08	47.48	48.32	47.26	48.19	10499282
2015-01-09	48.33	48.50	46.79	46.88	8860770
2015-01-12	46.72	46.97	45.55	46.06	11573371
2015-01-13	46.68	47.75	45.96	46.61	12499135
2015-01-14	45.84	46.16	44.47	45.31	13115651
2015-01-15	45.09	45.76	44.91	45.05	8532393
2015-01-16	45.00	45.90	44.61	45.84	13020121
2015-01-20	47.01	49.29	46.91	49.17	21172687
2015-01-21	48.77	49.60	48.20	49.18	14918670
2015-01-22	49.93	50.81	49.18	50.70	16033175
2015-01-23	50.35	51.06	50.06	50.56	8613617
2015-01-26	50.23	50.83	49.95	50.15	9386182
2015-01-27	49.29	49.90	48.91	49.18	9786613
2015-01-28	49.50	49.91	48.28	48.46	9575403
2015-01-29	48.67	50.35	48.20	50.21	9764625
2015-01-30	49.33	49.80	47.01	47.31	17133904
2015-02-02	47.10	47.16	44.81	46.51	20909783
2015-02-03	45.00	46.23	44.93	46.01	17598979
2015-02-04	46.55	47.45	46.43	46.96	12204291
2015-02-05	46.93	46.98	45.27	46.14	11306743
2015-02-06	45.97	46.68	45.29	45.51	10883972
2015-02-09	44.50	44.88	43.71	44.45	14026976
2015-02-10	45.13	45.74	44.74	45.32	11276448
2015-02-11	45.72	45.93	44.80	44.98	9619135
2015-02-12	44.35	44.90	43.73	44.81	15764754
2015-02-13	44.08	44.53	43.35	44.50	16355663
2015-02-17	44.78	45.32	44.62	44.76	12153506
2015-02-18	45.15	45.45	44.65	45.27	9889564
2015-02-19	46.86	47.39	45.84	45.92	14676185
2015-02-20	45.73	47.48	45.51	47.44	13624845
2015-02-23	47.97	48.27	46.86	47.19	12104648
2015-02-24	46.90	48.27	46.40	48.03	12044304
2015-02-25	47.93	48.01	46.60	46.84	10815825
2015-02-26	47.20	47.38	45.57	45.92	14477456
2015-02-27	45.80	45.87	44.50	44.52	15235198
2015-03-02	45.09	45.51	44.98	45.39	11247492
2015-03-03	44.58	45.81	44.27	45.78	12972514
2015-03-04	45.36	45.50	44.80	45.15	10364109
2015-03-05	45.47	45.47	44.05	44.39	12145319
2015-03-06	44.31	44.72	43.63	43.78	7527208
2015-03-09	43.87	44.72	43.80	44.57	8415248
2015-03-10	44.36	44.39	43.27	43.42	9909369
2015-03-11	43.46	44.39	43.44	44.02	8603546
2015-03-12	44.13	45.40	44.07	45.33	9284917
2015-03-13	45.45	46.37	45.33	45.50	10039222
2015-03-16	46.15	46.49	45.96	46.16	8517041
2015-03-17	46.50	46.95	46.20	46.65	11583542
2015-03-18	46.75	46.78	45.41	45.81	19021373
2015-03-19	46.36	47.35	46.35	47.26	16818121
2015-03-20	46.81	47.63	46.81	47.42	21270709
2015-03-23	47.42	47.59	46.56	46.58	10793902
2015-03-24	46.34	46.43	46.02	46.03	9517440
2015-03-25	45.91	45.97	44.38	44.52	10383847
2015-03-26	43.14	44.35	42.60	44.09	15909655
2015-03-27	44.38	45.22	44.32	44.88	7983193
2015-03-30	45.34	45.90	45.34	45.56	8325796
2015-03-31	45.58	45.62	44.66	44.96	9679113
2015-04-01	43.67	43.99	42.92	43.26	19301727
2015-04-02	42.91	43.37	42.25	42.25	15554810
2015-04-06	41.41	41.91	41.02	41.76	18500417
2015-04-07	42.00	42.45	41.61	41.64	9166262
2015-04-08	41.94	43.30	41.91	43.29	14039114
2015-04-09	43.42	43.97	42.76	43.14	9704775
2015-04-10	43.12	43.53	43.04	43.23	8160341
2015-04-13	43.08	43.87	42.99	43.07	10223166
2015-04-14	43.06	43.19	42.45	43.08	10244222
2015-04-15	44.48	45.34	43.80	44.20	22814891
2015-04-16	44.20	45.40	44.16	44.99	13257581
2015-04-17	44.72	45.23	44.58	44.76	9581401
2015-04-20	45.14	45.82	44.76	45.73	8819119
2015-04-21	45.90	46.39	45.56	46.23	9400578
2015-04-22	46.35	46.62	45.67	46.53	9691271
2015-04-23	46.27	46.93	46.12	46.43	10078059
2015-04-24	46.77	47.38	46.68	46.98	10280634
2015-04-27	47.04	47.10	46.33	46.45	10000212
2015-04-28	46.29	46.45	45.16	46.20	8684553
2015-04-29	45.84	46.00	44.26	45.03	11460621
2015-04-30	44.76	45.72	44.36	44.64	9256607
2015-05-01	44.81	46.03	44.68	45.66	11469941
2015-05-04	45.91	46.50	45.12	45.29	9654146
2015-05-05	44.38	45.00	43.88	43.90	11350434
2015-05-06	43.54	44.26	42.84	44.06	12783271
2015-05-07	44.27	45.97	44.27	45.36	15678636
2015-05-08	45.60	46.43	45.60	46.17	9936508
2015-05-11	46.04	47.34	45.90	46.81	12461392
2015-05-12	46.32	46.40	45.95	46.10	7549226
2015-05-13	47.39	47.98	46.45	46.78	16830947
2015-05-14	47.34	47.78	46.87	47.40	8820194
2015-05-15	47.83	47.94	46.97	47.00	9614930
2015-05-18	46.99	47.59	46.87	47.37	7940046
2015-05-19	47.70	47.87	46.11	46.21	12749023
2015-05-20	45.86	45.93	43.16	43.62	37638093
2015-05-21	43.50	44.15	42.69	43.75	16267317
2015-05-22	43.98	44.00	43.13	43.18	10619921
2015-05-26	43.42	43.47	41.72	41.85	18594350
2015-05-27	42.03	43.12	42.03	42.53	12382887
2015-05-28	42.64	43.13	42.17	42.25	10886647
2015-05-29	42.19	43.19	41.89	42.92	12538042
2015-06-01	43.21	44.79	42.94	44.35	17682256
2015-06-02	42.99	43.62	42.87	43.21	18431528
2015-06-03	43.52	43.77	42.95	43.24	9886633
2015-06-04	43.40	44.11	42.44	42.92	13390417
2015-06-05	42.83	43.15	42.28	42.90	9897179
2015-06-08	42.37	42.62	40.65	40.75	18359663
2015-06-09	40.10	41.15	38.97	40.72	29310464
2015-06-10	40.62	41.56	40.34	41.06	11590195
2015-06-11	41.33	41.79	40.74	40.80	9259133
2015-06-12	40.74	41.56	40.58	41.14	7838309
2015-06-15	40.92	41.20	40.53	40.70	9649410
2015-06-16	40.65	41.01	40.04	40.57	8314900
2015-06-17	40.42	41.08	40.23	40.80	7057923
2015-06-18	40.67	41.43	40.46	41.35	7198446
2015-06-19	41.99	42.81	41.83	41.99	11189300
2015-06-22	42.72	43.08	42.36	42.93	10406966
2015-06-23	43.38	43.71	43.00	43.10	7789439
2015-06-24	42.97	43.13	42.50	42.66	7413428
2015-06-25	42.98	43.38	42.57	42.60	6208712
2015-06-26	42.78	42.90	42.06	42.35	15144782
2015-06-29	41.77	42.45	41.08	41.12	7881494
2015-06-30	41.68	41.83	41.03	41.08	10416368
2015-07-01	41.75	41.81	38.81	40.27	30993514
2015-07-02	40.23	41.03	39.75	40.00	11310816
2015-07-06	39.88	40.79	39.88	40.48	9714605
2015-07-07	40.67	41.30	39.96	41.18	9136380
2015-07-08	40.46	40.88	40.01	40.17	8642732
2015-07-09	40.58	41.09	40.49	40.55	8541628
2015-07-10	41.45	42.72	41.31	42.46	13746124
2015-07-13	43.21	43.52	43.00	43.37	10131537
2015-07-14	42.95	43.96	42.61	43.66	13648569
2015-07-15	42.59	44.43	42.40	43.99	23558388
2015-07-16	44.50	44.87	44.19	44.47	12804798
2015-07-17	44.65	45.10	44.38	44.94	9625032
2015-07-20	45.10	45.10	43.96	44.09	7746068
2015-07-21	44.08	44.73	44.08	44.65	6166477
2015-07-22	44.51	45.42	44.46	45.22	8995517
2015-07-23	46.30	46.64	45.05	45.16	11449800
2015-07-24	45.61	45.64	43.76	44.10	8550141
2015-07-27	43.60	44.18	43.05	43.93	7301588
2015-07-28	43.93	44.95	43.90	44.91	7624728
2015-07-29	44.81	45.33	43.85	44.18	10355298
2015-07-30	44.16	44.37	43.64	44.03	5297788
2015-07-31	44.15	44.40	43.88	44.34	5973691
2015-08-03	44.68	45.85	44.57	45.73	12159293
2015-08-04	46.32	47.10	45.78	46.35	11268314
2015-08-05	46.36	46.53	46.13	46.30	5838669
2015-08-06	46.48	46.79	45.76	46.04	6525871
2015-08-07	45.84	46.48	45.76	46.35	6825328
2015-08-10	46.73	47.19	46.21	46.32	6325370
2015-08-11	46.29	47.48	46.13	47.10	9734321
2015-08-12	46.80	46.81	44.77	46.60	11443574
2015-08-13	46.89	47.87	46.47	47.45	9953504
2015-08-14	47.36	47.96	47.28	47.63	6117409
2015-08-17	47.77	48.25	47.32	47.99	8136893
2015-08-18	48.08	48.30	46.92	47.36	8076088
2015-08-19	47.36	47.59	46.61	47.08	9389277
2015-08-20	46.55	47.08	45.67	45.71	9484842
2015-08-21	45.50	45.58	43.59	43.60	14908828
2015-08-24	39.50	44.16	34.61	42.15	15222433
2015-08-25	43.84	43.84	41.37	41.37	10465875
2015-08-26	42.61	43.88	41.49	43.70	14221473
2015-08-27	44.19	44.35	42.77	43.86	12853010
2015-08-28	43.94	44.30	43.41	43.94	9206945
2015-08-31	43.97	44.60	43.54	43.78	8386990
2015-09-01	43.95	44.46	43.30	43.77	11269260
2015-09-02	44.65	46.00	44.35	45.99	15227902
2015-09-03	46.06	46.55	44.91	45.06	10909032
2015-09-04	44.55	45.99	44.31	45.40	8956435
2015-09-08	46.22	46.65	45.96	46.59	8177846
2015-09-09	46.94	47.19	45.90	46.01	9614046
2015-09-10	46.29	47.00	46.12	46.49	8754662
2015-09-11	46.50	47.05	46.27	46.92	7030143
2015-09-14	46.97	47.29	46.60	46.89	5252976
2015-09-15	47.00	47.12	46.31	46.89	8804570
2015-09-16	46.83	47.41	46.53	47.09	7903459
2015-09-17	47.31	48.18	46.88	47.49	11128009
2015-09-18	47.08	47.19	46.55	46.67	11862945
2015-09-21	46.77	47.67	46.69	47.25	7670472
2015-09-22	46.90	47.17	45.96	46.46	8329503
2015-09-23	46.50	46.88	45.93	46.59	4872451
2015-09-24	46.33	46.38	45.06	45.91	8871561
2015-09-25	46.52	46.84	45.59	46.04	6882889
2015-09-28	45.87	45.94	44.36	44.66	7367332
2015-09-29	44.51	44.93	43.57	44.04	7508781
2015-09-30	44.72	45.04	43.86	44.87	9525738
2015-10-01	44.71	45.50	44.14	45.41	8096471
2015-10-02	44.94	44.94	43.35	44.87	10918881
2015-10-05	45.22	47.04	45.04	46.96	8629299
2015-10-06	46.73	47.24	45.00	45.09	9080989
2015-10-07	45.20	46.00	44.47	45.99	11758457
2015-10-08	45.80	46.07	45.17	45.96	8905372
2015-10-09	46.29	47.33	46.16	47.21	10715251
2015-10-12	47.52	48.50	47.52	48.50	10647348
2015-10-13	48.10	49.11	47.72	47.73	13839941
2015-10-14	48.58	49.48	47.93	48.59	15052894
2015-10-15	48.95	49.32	48.36	48.93	8423727
2015-10-16	48.74	49.13	48.08	49.12	14240422
2015-10-19	49.21	50.58	49.13	50.27	11037840
2015-10-20	50.32	50.77	49.80	50.15	8745474
2015-10-21	49.80	50.59	49.34	49.44	7647439
2015-10-22	50.14	50.94	49.35	50.81	9528488
2015-10-23	51.23	51.66	50.50	51.00	11458644
2015-10-26	50.89	51.47	50.32	51.32	5579268
2015-10-27	51.00	51.48	50.39	50.87	7910178
2015-10-28	51.13	51.13	49.54	50.14	7435068
2015-10-29	50.04	50.65	49.61	50.50	5632760
2015-10-30	50.50	51.45	50.29	50.84	7052513
2015-11-02	50.90	51.27	50.67	50.70	8548127
2015-11-03	51.65	52.00	50.85	51.00	10988129
2015-11-04	51.26	51.26	50.47	50.66	7353541
2015-11-05	50.83	51.15	50.32	50.54	5736702
2015-11-06	50.53	51.48	50.45	51.20	6376127
2015-11-09	50.93	50.95	50.23	50.63	5559072
2015-11-10	50.60	51.00	49.55	50.30	7348939
2015-11-11	50.49	50.73	49.96	49.98	6120797
2015-11-12	49.99	50.43	49.90	49.98	9350204
2015-11-13	49.82	50.08	48.75	48.99	9207269
2015-11-16	47.86	48.15	47.01	47.93	12339182
2015-11-17	48.06	49.06	47.72	47.77	10417334
2015-11-18	47.83	47.99	46.65	47.75	10952796
2015-11-19	48.20	48.76	48.02	48.51	7857144
2015-11-20	48.47	48.87	48.43	48.76	6878201
2015-11-23	49.00	49.19	48.40	48.74	6261060
2015-11-24	47.36	48.00	46.67	47.24	11111021
2015-11-25	47.45	47.62	46.37	46.87	7731680
2015-11-27	46.99	47.50	46.78	47.14	2597683
2015-11-30	47.21	47.44	46.44	46.46	8731265
2015-12-01	46.81	47.70	46.58	47.67	6335816
2015-12-02	49.17	49.33	48.18	48.33	12810580
2015-12-03	48.42	48.99	47.85	48.22	11634426
2015-12-04	49.00	49.80	48.67	49.78	12775560
2015-12-07	50.27	51.82	50.19	51.78	13829547
2015-12-08	51.33	51.82	49.89	50.27	13469217
2015-12-09	50.02	50.74	49.14	49.51	8144705
2015-12-10	49.71	51.92	49.54	51.28	10089580
2015-12-11	50.37	50.65	49.22	49.28	8651634
2015-12-14	49.52	50.41	48.76	50.18	10006382
2015-12-15	50.67	51.41	50.07	51.15	8084837
2015-12-16	51.40	52.29	50.85	52.12	9172873
2015-12-17	51.98	52.77	51.02	51.03	10024940
2015-12-18	51.04	51.95	49.96	49.96	15753531
2015-12-21	50.46	51.50	50.42	51.46	8822128
2015-12-22	51.65	51.95	51.16	51.75	6745568
2015-12-23	51.74	51.87	50.91	51.74	5843648
2015-12-24	51.71	52.65	51.69	52.26	3834156
2015-12-28	52.41	52.72	51.32	51.95	5295290
2015-12-29	51.93	52.41	51.89	52.17	4300053
2015-12-30	52.23	52.30	51.07	51.17	5060130
2015-12-31	51.00	51.08	50.35	50.69	5911392
2016-01-04	49.42	49.42	48.30	48.66	12323161
2016-01-05	49.31	49.75	47.04	48.57	14557218
2016-01-06	47.79	49.30	47.63	48.93	10375888
2016-01-07	48.39	48.68	46.74	47.00	11301098
2016-01-08	47.48	48.95	46.49	46.61	10850321
2016-01-11	46.99	47.29	45.57	46.74	12096434
2016-01-12	47.07	47.48	45.82	46.96	12163429
2016-01-13	47.50	47.50	44.54	44.94	10964540
2016-01-14	45.03	45.75	44.02	45.34	11554970
2016-01-15	43.88	45.36	43.45	44.50	16408571
2016-01-19	45.80	46.75	45.19	45.96	16014707
2016-01-20	46.09	46.76	42.54	45.69	21927463
2016-01-21	46.65	47.12	45.37	46.52	12817428
2016-01-22	47.09	47.49	46.53	46.76	9419541
2016-01-25	47.59	47.62	45.85	45.94	8602648
2016-01-26	46.49	46.90	45.63	46.11	8685686
2016-01-27	46.36	47.00	44.62	44.72	10669716
2016-01-28	44.84	45.00	42.52	43.20	13996878
2016-01-29	43.14	44.34	42.42	44.29	12820096
2016-02-01	44.73	45.58	44.01	45.21	8618232
2016-02-02	45.19	45.52	43.32	43.61	8994040
2016-02-03	43.97	44.15	42.11	43.80	10049136
2016-02-04	43.78	44.37	43.36	44.04	9444045
2016-02-05	44.14	44.55	41.67	42.01	14205999
2016-02-08	41.31	41.60	40.05	40.77	15450855
2016-02-09	40.35	42.49	40.03	41.98	12082562
2016-02-10	42.63	43.78	42.47	43.27	11356188
2016-02-11	42.62	43.52	42.14	42.70	10019508
2016-02-12	43.00	43.14	42.14	42.99	7552684
2016-02-16	43.49	44.67	43.09	44.58	8128796
2016-02-17	44.98	46.27	44.95	46.10	10338394
2016-02-18	46.40	46.68	45.98	46.46	10946832
2016-02-19	46.46	47.15	46.24	46.72	10578696
2016-02-22	47.20	48.91	47.00	48.82	12748761
2016-02-23	48.47	49.45	48.45	48.95	9411450
2016-02-24	48.45	49.05	47.79	48.94	9236804
2016-02-25	49.08	49.45	48.67	49.20	7524775
2016-02-26	49.35	49.45	47.70	47.86	12282757
2016-02-29	47.75	48.80	47.40	48.24	8029994
2016-03-01	48.73	49.25	48.42	48.90	8000608
2016-03-02	48.10	48.58	47.61	48.55	8938316
2016-03-03	48.59	49.01	48.35	48.79	8853732
2016-03-04	49.06	49.10	48.47	48.67	8516358
2016-03-07	48.24	48.48	47.85	48.39	8291864
2016-03-08	46.71	47.10	46.01	46.22	13690455
2016-03-09	46.31	46.94	46.22	46.74	8449094
2016-03-10	47.00	47.49	46.28	47.00	8293692
2016-03-11	47.47	48.07	47.28	47.69	6661587
2016-03-14	47.50	48.24	47.32	47.89	5798948
2016-03-15	47.82	47.94	47.43	47.76	4751935
2016-03-16	47.47	48.80	47.37	48.77	6376616
2016-03-17	48.58	48.78	48.06	48.62	6578017
2016-03-18	48.67	50.30	48.58	50.05	12485175
2016-03-21	50.04	50.50	49.94	50.12	7284653
2016-03-22	48.71	49.74	48.20	49.39	13352471
2016-03-23	49.59	49.73	48.60	48.91	8783144
2016-03-24	48.48	48.56	47.36	47.84	9138976
2016-03-28	47.90	48.51	47.77	48.20	5887598
2016-03-29	48.10	49.18	48.03	49.13	7302065
2016-03-30	49.54	50.08	49.29	49.33	5779300
2016-03-31	49.37	49.74	48.66	48.68	6550481
2016-04-01	47.50	47.57	46.74	47.01	13932230
2016-04-04	47.11	48.32	46.76	47.15	7863404
2016-04-05	46.97	47.81	46.72	47.16	6506852
2016-04-06	47.22	47.32	46.85	47.20	5542629
2016-04-07	47.00	47.19	45.41	45.80	10434319
2016-04-08	46.10	46.62	45.66	46.29	5844956
2016-04-11	46.87	47.80	46.50	46.55	8880408
2016-04-12	46.83	47.26	46.52	46.63	8254588
2016-04-13	47.15	48.13	46.86	48.04	10882469
2016-04-14	48.95	49.80	48.27	48.49	15906520
2016-04-15	48.74	48.81	47.15	47.50	11822179
2016-04-18	47.65	47.65	46.21	46.55	11664665
2016-04-19	46.69	47.42	46.60	46.87	8759383
2016-04-20	46.90	47.53	46.58	46.60	8397183
2016-04-21	46.28	46.31	44.74	44.97	15330348
2016-04-22	43.43	44.67	43.16	44.62	14258622
2016-04-25	44.52	44.88	43.79	43.93	8774254
2016-04-26	44.15	44.52	43.06	43.59	11545652
2016-04-27	43.75	44.24	43.28	43.69	9097491
2016-04-28	43.44	43.80	42.76	42.86	10229803
2016-04-29	42.55	42.71	41.22	41.67	16658471
2016-05-02	42.11	42.49	41.80	42.17	10701798
2016-05-03	42.92	43.20	41.83	42.92	14319492
2016-05-04	42.37	42.56	41.17	41.43	14925345
2016-05-05	41.59	42.27	41.45	41.75	10271051
2016-05-06	41.61	42.26	40.95	41.91	10777155
2016-05-09	42.11	42.84	41.99	42.40	10512085
2016-05-10	42.49	43.04	42.41	42.95	9299253
2016-05-11	42.69	43.31	42.29	42.30	9037695
2016-05-12	42.44	42.47	40.64	41.07	13453994
2016-05-13	40.75	42.18	40.75	41.60	10758564
2016-05-16	42.55	43.16	42.05	43.00	12303132
2016-05-17	42.79	44.40	42.75	43.67	16203008
2016-05-18	43.45	44.66	43.45	43.86	10382850
2016-05-19	43.27	43.88	42.55	43.10	8860801
2016-05-20	43.42	43.82	42.97	43.10	5964571
2016-05-23	43.00	43.60	42.91	42.95	5227008
2016-05-24	43.10	43.77	43.05	43.63	9360441
2016-05-25	43.68	44.11	43.38	43.50	7600829
2016-05-26	43.47	43.60	42.40	42.76	8512384
2016-05-27	42.83	43.44	42.81	43.12	5509375
2016-05-31	43.25	43.51	42.65	43.46	9315119
2016-06-01	43.35	43.71	43.07	43.51	7047876
2016-06-02	42.77	43.46	42.40	42.45	10103510
2016-06-03	42.22	42.40	41.25	41.57	15957966
2016-06-06	41.54	41.60	41.00	41.28	11538361
2016-06-07	41.35	42.81	41.00	42.10	11445909
2016-06-08	42.20	42.45	41.10	41.85	13862297
2016-06-09	41.75	42.58	41.52	42.40	7618094
2016-06-10	42.06	42.29	41.41	42.04	6787930
2016-06-13	41.59	41.70	40.53	40.57	9946480
2016-06-14	40.41	40.56	38.64	39.11	15065835
2016-06-15	39.37	39.78	38.83	38.89	11044026
2016-06-16	38.37	38.57	37.84	38.02	13086623
2016-06-17	37.94	38.24	37.68	38.01	11157832
2016-06-20	38.43	38.73	38.00	38.09	9921180
2016-06-21	38.67	39.00	38.05	38.67	11997894
2016-06-22	38.57	39.16	38.50	38.55	7029886
2016-06-23	39.00	39.07	37.73	38.31	10956187
2016-06-24	36.09	37.08	35.17	35.18	26090715
2016-06-27	34.84	34.94	32.60	33.36	28600221
2016-06-28	34.27	34.67	33.60	34.67	19678184
2016-06-29	35.40	36.38	34.91	36.24	15059708
2016-06-30	36.26	36.43	35.73	36.43	12413660
2016-07-01	36.41	37.00	36.31	36.77	9408381
2016-07-05	36.00	36.24	34.78	35.62	14239475
2016-07-06	34.96	35.61	34.08	35.58	14539966
2016-07-07	35.54	36.48	35.50	36.37	8775767
2016-07-08	36.90	37.75	36.86	37.37	12620987
2016-07-11	37.67	38.45	37.60	38.12	11994108
2016-07-12	39.20	40.41	39.13	40.21	19533044
2016-07-13	40.50	40.60	39.42	39.56	13885618
2016-07-14	40.33	41.35	40.16	40.98	18543035
2016-07-15	40.46	40.54	39.71	39.98	15192438
2016-07-18	40.17	40.52	40.06	40.10	8285460
2016-07-19	39.88	40.58	39.50	40.53	9297024
2016-07-20	40.69	41.22	39.94	40.21	9541884
2016-07-21	39.11	39.26	38.27	38.52	17425215
2016-07-22	39.07	39.19	38.43	38.96	9579252
2016-07-25	39.17	39.26	38.55	38.96	7160532
2016-07-26	38.97	39.33	38.61	39.03	9038657
2016-07-27	38.88	38.92	38.50	38.54	8671871
2016-07-28	38.50	39.54	38.25	39.36	7354097
2016-07-29	39.37	39.90	38.74	38.75	10468182
2016-08-01	38.92	39.51	38.78	39.48	8965279
2016-08-02	38.82	38.85	36.29	36.39	19993452
2016-08-03	36.38	36.87	36.17	36.48	10994140
2016-08-04	36.52	36.68	36.02	36.54	8825297
2016-08-05	36.98	37.73	36.86	37.67	8097455
2016-08-08	37.46	38.24	37.36	37.44	10029115
2016-08-09	37.75	38.06	37.14	36.95	8391968
2016-08-10	37.00	37.12	36.24	36.48	9604655
2016-08-11	36.58	37.05	36.28	36.70	7537911
2016-08-12	36.68	36.74	36.26	36.35	7700582
2016-08-15	36.35	37.05	35.84	36.92	10784589
2016-08-16	36.81	37.31	36.79	36.94	9253481
2016-08-17	37.03	37.53	36.71	37.51	10427938
2016-08-18	37.37	37.43	36.85	37.07	12103307
2016-08-19	36.81	36.98	36.37	36.77	7579561
2016-08-22	36.53	36.74	36.07	36.61	11186137
2016-08-23	36.78	37.13	36.62	36.69	7588384
2016-08-24	36.63	37.05	36.47	36.77	7547989
2016-08-25	36.64	36.81	36.44	36.47	6540006
2016-08-26	36.51	36.64	35.90	36.09	7882027
2016-08-29	36.27	36.60	36.26	36.55	5674560
2016-08-30	36.51	37.60	36.38	37.16	9950593
2016-08-31	37.32	37.32	36.02	36.75	13838034
2016-09-01	37.00	37.15	36.32	36.82	7127369
2016-09-02	36.67	37.49	36.67	37.17	10201908
2016-09-06	37.23	37.29	36.65	36.82	8041579
2016-09-07	37.45	39.18	37.41	38.90	16662096
2016-09-08	38.86	39.30	38.60	39.29	10542146
2016-09-09	39.09	39.39	37.75	37.75	11696699
2016-09-12	37.24	38.59	36.88	38.44	8572707
2016-09-13	38.20	38.51	37.39	37.53	10203943
2016-09-14	37.43	37.89	36.93	37.12	9468381
2016-09-15	37.09	37.62	36.82	37.29	9177063
2016-09-16	37.02	37.16	36.59	36.77	11257486
2016-09-19	36.91	37.74	36.85	37.57	8768197
2016-09-20	37.60	38.11	37.41	37.63	7551448
2016-09-21	37.79	38.30	37.48	38.05	8529574
2016-09-22	38.16	38.96	38.15	38.50	10917011
2016-09-23	38.18	38.93	38.18	38.78	6841201
2016-09-26	38.52	38.75	37.91	38.04	7854391
2016-09-27	38.00	39.25	37.98	39.21	9596607
2016-09-28	39.30	40.23	39.11	39.23	10552432
2016-09-29	39.06	39.68	39.02	39.03	7180952
2016-09-30	39.15	39.60	38.93	39.36	8889272
2016-10-03	39.25	40.05	39.21	39.98	11629692
2016-10-04	41.25	41.38	40.10	40.15	12479189
2016-10-05	40.16	40.48	40.05	40.32	7408670
2016-10-06	40.26	40.38	39.75	39.94	9184277
2016-10-07	39.87	39.93	38.80	38.95	10707033
2016-10-10	39.21	39.95	39.19	39.77	7994138
2016-10-11	40.25	40.26	38.79	38.94	12166578
2016-10-12	39.01	39.50	38.56	39.27	11127532
2016-10-13	38.53	40.88	37.91	40.01	24274131
2016-10-14	40.45	40.75	39.82	40.04	12133335
2016-10-17	39.74	40.49	39.26	39.35	10535123
2016-10-18	39.39	40.27	39.05	39.46	13433831
2016-10-19	39.55	40.92	39.19	40.90	13814431
2016-10-20	40.82	41.54	40.73	41.46	14613524
2016-10-21	41.08	41.31	40.66	41.17	9050920
2016-10-24	41.39	41.75	41.15	41.37	8714116
2016-10-25	41.20	41.89	40.95	41.21	8696441
2016-10-26	40.15	42.41	40.05	41.40	14175874
2016-10-27	41.62	42.25	40.92	41.47	9546710
2016-10-28	41.39	41.88	41.00	41.34	8474660
2016-10-31	41.72	41.82	41.13	41.77	8697139
2016-11-01	41.84	42.48	41.55	41.88	10889292
2016-11-02	41.84	42.37	41.72	41.93	10361480
2016-11-03	42.06	42.57	41.77	41.92	8142807
2016-11-04	41.81	43.24	41.75	42.88	10812994
2016-11-07	43.40	44.61	43.03	44.01	11534720
2016-11-08	43.63	44.64	43.13	44.53	9732813
2016-11-09	43.70	45.49	43.57	45.25	13290270
2016-11-10	45.42	46.13	44.97	45.95	20759884
2016-11-11	45.75	46.95	45.27	46.38	10272879
2016-11-14	46.62	47.48	46.61	47.47	11932469
2016-11-15	49.02	49.24	47.00	47.65	14153165
2016-11-16	47.59	47.74	47.16	47.38	6886393
2016-11-17	47.41	48.53	47.21	48.51	8569706
2016-11-18	48.80	48.98	48.25	48.90	8250898
2016-11-21	48.98	49.17	48.51	48.61	8665030
2016-11-22	48.84	49.30	48.75	48.90	8941823
2016-11-23	48.79	49.29	48.63	49.21	4724350
2016-11-25	49.17	49.41	48.89	49.24	2241430
2016-11-28	49.08	49.35	48.48	48.49	9227881
2016-11-29	48.53	49.05	48.23	48.59	7057045
2016-11-30	47.55	48.75	46.85	48.18	9245324
2016-12-01	47.96	48.94	47.60	47.77	9802354
2016-12-02	48.32	48.94	47.89	48.31	8870335
2016-12-05	48.51	48.81	47.59	47.82	9240161
2016-12-06	48.21	49.49	48.11	49.43	9142591
2016-12-07	49.44	51.33	49.18	51.10	10668334
2016-12-08	51.10	51.92	50.54	51.35	9489063
2016-12-09	52.00	52.76	51.26	51.78	8526732
2016-12-12	51.03	51.34	49.93	49.97	8648680
2016-12-13	50.02	50.70	49.62	49.66	8856470
2016-12-14	49.86	50.58	49.58	49.82	9554995
2016-12-15	50.48	51.74	50.43	50.50	10302149
2016-12-16	51.02	51.50	50.09	50.16	10039567
2016-12-19	50.22	50.74	50.19	50.42	4998311
2016-12-20	50.43	51.15	50.42	50.76	6176252
2016-12-21	50.68	51.15	50.45	50.92	4077664
2016-12-22	50.77	50.85	49.66	49.80	5407319
2016-12-23	49.94	50.14	49.78	49.89	4046336
2016-12-27	49.95	50.61	49.93	50.36	3365557
2016-12-28	50.35	50.46	49.45	49.51	4520198
2016-12-29	49.54	49.85	49.21	49.31	3348252
2016-12-30	49.34	49.56	48.87	49.19	4532413
2017-01-03	49.37	50.14	49.17	49.48	5423224
2017-01-04	50.09	50.93	49.99	50.70	7898583
2017-01-05	50.41	50.69	49.50	49.73	5806193
2017-01-06	49.79	50.30	49.22	49.68	6922698
2017-01-09	49.46	50.17	49.42	49.69	5332927
2017-01-10	49.93	51.35	49.86	50.93	8440461
2017-01-11	51.46	51.74	50.65	51.44	10001564
2017-01-12	51.30	52.00	49.67	50.89	14284750
2017-01-13	50.79	51.64	50.78	51.23	7380552
2017-01-17	50.99	51.22	50.19	50.33	7477487
2017-01-18	50.14	50.80	49.79	50.30	7076494
2017-01-19	50.28	50.50	49.62	49.70	7012738
2017-01-20	49.77	50.54	49.71	50.50	7722376
2017-01-23	50.28	50.43	48.77	48.77	8753052
2017-01-24	48.91	49.76	48.82	49.44	6398060
2017-01-25	49.99	50.43	49.81	50.19	8096311
2017-01-26	50.69	51.54	50.56	50.90	8905600
2017-01-27	51.00	51.12	49.57	49.70	6851961
2017-01-30	48.95	48.95	47.54	47.67	12745604
2017-01-31	47.79	47.83	46.57	47.24	12533828
2017-02-01	47.48	47.77	47.04	47.26	8377490
2017-02-02	46.59	47.66	46.48	47.38	8795723
2017-02-03	47.52	48.00	47.41	47.81	5632317
2017-02-06	48.19	48.68	47.93	48.26	7169217
2017-02-07	48.44	48.94	48.08	48.15	7262909
2017-02-08	48.26	48.30	47.73	48.10	5342581
2017-02-09	48.26	49.55	48.13	49.33	7274696
2017-02-10	49.55	49.57	49.02	49.26	5322586
2017-02-13	49.37	50.42	49.28	50.06	6565871
2017-02-14	49.82	49.99	49.10	49.86	7024566
2017-02-15	50.95	51.96	50.53	51.17	12704974
2017-02-16	51.16	51.17	50.59	50.83	6626729
2017-02-17	50.59	51.23	50.19	51.23	5427990
2017-02-21	51.30	51.53	50.97	51.01	6406538
2017-02-22	51.00	51.14	50.48	50.93	4345077
2017-02-23	51.12	51.49	50.19	50.48	6470866
2017-02-24	50.38	50.52	49.88	50.46	8154722
2017-02-27	50.33	50.46	49.83	50.44	7574234
2017-02-28	50.50	50.60	49.86	49.93	6950167
2017-03-01	50.41	51.87	50.35	51.03	14144652
2017-03-02	50.00	50.69	49.81	49.96	12527155
2017-03-03	50.01	50.64	49.72	50.13	11176970
2017-03-06	49.50	49.85	48.21	48.85	11368709
2017-03-07	48.52	48.67	47.57	47.64	10266164
2017-03-08	47.68	47.97	47.52	47.67	7170045
2017-03-09	47.69	48.35	46.96	47.25	8790482
2017-03-10	47.31	47.98	47.21	47.91	6263119
2017-03-13	47.90	48.22	47.17	47.35	6995340
2017-03-14	47.02	47.07	46.12	46.28	14313232
2017-03-15	45.93	47.49	45.23	47.19	17933048
2017-03-16	47.62	47.70	47.02	47.41	7898964
2017-03-17	47.62	47.65	46.51	46.51	12294972
2017-03-20	47.23	47.23	46.55	46.85	5867109
2017-03-21	47.07	47.18	45.43	45.52	10366209
2017-03-22	45.25	45.84	44.47	45.74	12063978
2017-03-23	45.87	46.22	45.47	45.92	5589249
2017-03-24	46.10	46.31	45.60	46.00	6290271
2017-03-27	45.37	46.26	45.08	46.10	9022959
2017-03-28	46.10	46.80	45.76	46.53	7321153
2017-03-29	46.42	46.65	45.73	45.95	6321131
2017-03-30	46.02	46.48	45.91	46.27	4909066
2017-03-31	46.12	46.29	45.89	45.96	7052745
2017-04-03	46.00	46.34	45.57	46.32	7398138
2017-04-04	45.84	46.05	45.00	45.11	8765542
2017-04-05	45.43	46.10	45.04	45.08	8313359
2017-04-06	45.12	45.66	44.87	45.26	6080421
2017-04-07	45.22	45.41	44.75	45.17	9007291
2017-04-10	45.07	45.23	44.60	44.97	9945396
2017-04-11	45.00	45.32	44.49	45.29	10506828
2017-04-12	46.97	47.17	45.00	45.05	14332760
2017-04-13	44.89	45.00	43.81	44.03	14893976
2017-04-17	44.13	44.45	44.00	44.35	7140338
2017-04-18	44.20	44.78	43.97	44.41	7973836
2017-04-19	44.81	45.60	44.70	45.08	8488167
2017-04-20	45.41	46.17	45.25	45.93	7679246
2017-04-21	45.85	46.04	45.30	45.53	6395988
2017-04-24	46.50	46.93	46.07	46.81	12522646
2017-04-25	47.14	47.55	46.70	46.73	7873944
2017-04-26	46.73	47.06	46.34	46.37	7610698
2017-04-27	45.68	45.86	44.86	45.74	12387986
2017-04-28	45.90	46.04	45.29	45.44	6600043
2017-05-01	45.59	46.00	45.40	45.40	6378922
2017-05-02	45.67	47.93	45.51	47.83	12930974
2017-05-03	47.66	48.49	47.54	48.31	9912369
2017-05-04	48.46	48.80	48.20	48.64	7467406
2017-05-05	48.63	49.03	48.25	48.70	5275157
2017-05-08	48.73	49.09	48.40	48.52	8671585
2017-05-09	49.00	49.94	48.88	49.56	8759591
2017-05-10	49.35	49.99	49.20	49.97	7548714
2017-05-11	50.01	50.18	48.91	49.69	8817408
2017-05-12	49.49	49.57	48.90	48.99	7180486
2017-05-15	49.12	49.71	49.00	49.51	5539346
2017-05-16	49.62	49.64	48.78	49.31	6422753
2017-05-17	48.83	48.98	47.67	47.74	8274526
2017-05-18	47.64	48.29	47.55	47.66	5070971
2017-05-19	47.85	48.64	47.81	48.20	6137049
2017-05-22	48.37	48.72	48.34	48.49	6548305
2017-05-23	48.56	48.83	48.31	48.59	5592261
2017-05-24	48.67	48.97	48.48	48.87	5150353
2017-05-25	48.99	50.43	48.96	50.40	7420998
2017-05-26	50.31	50.95	50.31	50.80	5778533
2017-05-30	50.59	50.59	49.04	49.06	10523483
2017-05-31	49.19	49.35	48.52	49.13	8088888
2017-06-01	49.32	50.07	49.30	49.85	7431629
2017-06-02	50.55	51.88	50.50	51.19	11872143
2017-06-05	50.99	51.49	50.57	51.39	9017984
2017-06-06	51.15	51.69	51.05	51.23	6826348
2017-06-07	51.01	52.50	50.65	52.27	10888416
2017-06-08	52.50	53.45	52.20	52.84	9057198
2017-06-09	52.90	53.57	52.66	53.01	9709030
2017-06-12	52.95	52.97	51.37	52.25	9751128
2017-06-13	52.26	52.84	51.46	51.87	8280583
2017-06-14	52.01	52.20	51.54	51.91	6018984
2017-06-15	51.63	51.84	50.92	51.56	6871208
2017-06-16	51.55	52.00	51.25	52.00	6254513
2017-06-19	52.10	52.63	51.94	52.51	7674670
2017-06-20	52.68	52.80	51.66	51.76	7050074
2017-06-21	52.05	52.58	51.75	52.27	5135092
2017-06-22	52.99	53.20	52.17	52.81	7240921
2017-06-23	52.80	53.17	52.62	52.92	15792858
2017-06-26	53.02	53.79	52.70	52.87	6127485
2017-06-27	52.86	53.21	52.60	52.84	5921807
2017-06-28	53.25	54.20	53.25	53.84	6745150
2017-06-29	54.11	54.53	53.68	53.87	7188320
2017-06-30	54.00	54.28	53.73	53.74	5012788
2017-07-03	54.26	54.71	53.74	54.06	3532131
2017-07-05	54.15	54.61	53.74	54.33	5792998
2017-07-06	54.18	54.84	53.89	54.37	6221446
2017-07-07	54.55	55.50	54.28	55.46	7493298
2017-07-10	55.04	55.75	54.64	54.81	7971830
2017-07-11	54.82	55.04	54.18	54.28	5442143
2017-07-12	54.80	55.59	54.75	55.48	12101631
2017-07-13	54.55	55.03	53.82	54.50	13257373
2017-07-14	54.50	55.39	54.40	55.13	9228695
2017-07-17	55.20	55.29	54.61	54.64	5387411
2017-07-18	54.50	54.50	53.88	53.96	6421234
2017-07-19	53.77	54.34	53.10	53.79	10733019
2017-07-20	53.79	53.91	52.76	52.83	8418264
2017-07-21	52.55	52.70	52.07	52.26	6847604
2017-07-24	52.16	52.41	51.42	51.53	8208688
2017-07-25	51.92	52.21	51.08	51.14	5815226
2017-07-26	51.15	51.27	50.63	51.13	8065113
2017-07-27	50.40	50.98	49.53	50.08	12402012
2017-07-28	49.99	50.38	49.40	50.33	8652638
2017-07-31	50.47	50.70	49.26	49.36	9575718
2017-08-01	49.78	50.20	49.26	50.07	7849838
2017-08-02	50.01	50.30	49.48	50.01	5215065
2017-08-03	50.12	50.74	49.93	50.57	5250334
2017-08-04	50.74	50.80	50.34	50.61	4426491
2017-08-07	51.20	51.55	50.69	50.75	6241658
2017-08-08	50.75	51.04	50.23	50.31	5847150
2017-08-09	50.00	50.10	49.50	49.67	6692174
2017-08-10	49.57	49.65	48.98	49.04	8925212
2017-08-11	48.95	49.58	48.46	49.48	6318866
2017-08-14	49.99	50.24	49.66	50.07	4666041
2017-08-15	50.25	50.33	49.86	49.92	4067624
2017-08-16	50.24	50.50	50.07	50.13	3696017
2017-08-17	50.02	50.15	47.50	47.53	12043152
2017-08-18	47.72	48.12	47.30	47.53	8395102
2017-08-21	47.49	47.90	47.35	47.81	4650411
2017-08-22	47.92	48.07	47.09	47.15	6762811
2017-08-23	46.96	47.00	45.79	46.18	10997813
2017-08-24	46.48	46.50	45.00	45.21	13780242
2017-08-25	45.43	47.06	45.35	46.68	13938819
2017-08-28	46.83	47.21	46.65	46.95	7816364
2017-08-29	46.14	46.80	45.86	46.62	5648758
2017-08-30	46.46	47.00	46.10	46.83	5960151
2017-08-31	47.00	47.34	46.84	47.19	5937151
2017-09-01	47.42	47.85	47.29	47.52	6099605
2017-09-05	46.77	47.27	45.74	45.84	11394320
2017-09-06	45.22	47.45	44.59	47.39	18675324
2017-09-07	47.30	47.80	46.97	47.12	7329140
2017-09-08	46.98	47.77	46.89	47.45	6110712
2017-09-11	47.95	49.21	47.94	48.82	12512615
2017-09-12	48.94	49.16	48.54	49.04	5813327
2017-09-13	48.96	49.13	48.64	48.98	6255091
2017-09-14	48.90	48.92	48.14	48.27	6283926
2017-09-15	48.05	48.45	47.85	48.25	17746232
2017-09-18	48.33	48.45	47.77	47.96	6011403
2017-09-19	48.01	48.98	47.75	47.90	6782333
2017-09-20	48.00	48.60	47.78	48.04	5535044
2017-09-21	48.00	48.35	47.42	48.16	6235610
2017-09-22	48.26	48.66	48.10	48.47	4601630
2017-09-25	48.42	48.66	47.82	48.32	6603444
2017-09-26	48.46	49.05	48.27	48.50	5232009
2017-09-27	48.90	49.28	47.12	47.72	11658316
2017-09-28	47.46	48.72	47.46	48.31	8309068
2017-09-29	48.40	48.65	48.00	48.22	5533145
2017-10-02	48.35	48.52	47.90	48.07	8604757
2017-10-03	48.15	51.37	48.15	51.25	16065388
2017-10-04	51.22	52.07	50.98	51.56	8265094
2017-10-05	51.51	51.77	51.26	51.68	5276294
2017-10-06	51.40	52.52	51.40	52.01	6735370
2017-10-09	52.07	52.43	51.44	51.74	73997551
2017-10-10	52.73	53.71	52.47	52.70	11332084
2017-10-11	53.38	53.97	52.50	53.07	11817825
2017-10-12	53.10	53.19	52.54	53.11	5819311
2017-10-13	53.11	54.04	53.02	53.96	7242766
2017-10-16	53.78	53.85	53.28	53.62	4810899
2017-10-17	53.51	54.06	52.66	52.76	6547565
2017-10-18	52.85	53.12	52.67	52.86	5402428
2017-10-19	52.57	52.80	51.37	52.27	9567843
2017-10-20	52.62	53.28	52.53	53.27	6707843
2017-10-23	53.30	53.36	52.23	52.28	4095148
2017-10-24	52.50	53.38	52.03	53.18	5306732
2017-10-25	53.26	53.30	52.13	52.24	6043537
2017-10-26	52.87	53.62	50.74	50.93	10913632
2017-10-27	50.92	51.24	49.95	50.56	7573999
2017-10-30	50.22	50.67	50.01	50.33	3960513
2017-10-31	50.30	50.56	49.95	50.03	4755363
2017-11-01	50.19	50.93	49.95	50.35	5833718
2017-11-02	50.48	50.49	49.64	50.34	6437240
2017-11-03	50.49	50.69	49.88	50.40	4144974
2017-11-06	50.40	51.17	50.28	50.57	6259870
2017-11-07	50.57	50.62	49.76	49.91	4426987
2017-11-08	49.75	50.40	49.46	50.06	3512191
2017-11-09	49.70	49.99	49.11	49.19	5594210
2017-11-10	49.19	49.37	48.83	48.89	7048470
2017-11-13	48.60	48.90	48.33	48.86	5182531
2017-11-14	48.82	48.99	48.56	48.90	4856188
2017-11-15	48.66	49.54	48.34	49.03	6561260
2017-11-16	49.46	50.65	49.42	50.45	6969946
2017-11-17	50.05	50.19	49.53	49.82	5005557
2017-11-20	49.84	49.90	49.12	49.79	4254739
2017-11-21	50.00	50.68	49.74	50.67	4833869
2017-11-22	50.54	50.83	50.27	50.41	4160185
2017-11-24	50.48	50.48	49.98	50.11	1841234
2017-11-27	50.05	50.16	49.40	49.59	5032320
2017-11-28	49.31	50.68	49.08	50.58	8571739
2017-11-29	50.83	52.75	50.70	52.10	10936421
2017-11-30	52.50	53.50	52.27	52.92	9432573
2017-12-01	52.55	53.58	51.76	52.06	8853230
2017-12-04	53.27	54.13	52.50	52.85	8867120
2017-12-05	53.11	53.17	52.31	52.39	5536821
2017-12-06	52.21	52.78	52.09	52.30	4190369
2017-12-07	52.00	53.41	51.92	53.46	7115242
2017-12-08	53.95	54.62	53.37	53.46	6642668
2017-12-11	53.72	54.86	53.50	54.37	7356031
2017-12-12	54.47	54.79	53.54	53.62	6030537
2017-12-13	53.81	53.97	53.13	53.63	6289264
2017-12-14	54.88	55.60	53.92	55.25	13621818
2017-12-15	55.39	56.49	55.36	56.10	14378900
2017-12-18	56.52	56.77	55.89	56.07	8709849
2017-12-19	56.20	56.38	55.49	55.75	6444072
2017-12-20	56.00	56.61	55.68	56.22	7234687
2017-12-21	56.49	56.84	55.90	56.03	8245119
2017-12-22	56.17	56.23	55.87	56.03	3891774
2017-12-26	55.90	56.78	55.89	56.43	3276736
2017-12-27	56.37	56.49	55.92	56.12	3766412
2017-12-28	56.18	56.51	55.99	56.35	3651781
2017-12-29	56.53	56.69	55.99	56.00	3120196
2018-01-02	56.29	56.74	55.87	56.74	5297601
2018-01-03	56.47	56.60	55.07	55.69	9332031
2018-01-04	55.73	55.86	54.93	55.69	9026090
2018-01-05	55.72	56.05	55.40	55.97	5191272
2018-01-08	55.92	56.03	54.50	54.68	9654671
2018-01-09	54.80	55.22	53.88	54.17	10374706
2018-01-10	54.74	55.95	54.72	55.86	12318257
2018-01-11	57.10	59.20	56.26	58.52	25935290
2018-01-12	59.11	60.50	58.91	59.83	12268422
2018-01-16	60.20	60.79	58.90	59.35	12082914
2018-01-17	59.63	60.16	59.47	59.72	6088132
2018-01-18	59.80	60.05	59.23	59.45	5846637
2018-01-19	59.69	60.02	59.08	60.01	6192397
2018-01-22	59.90	60.16	59.39	60.13	7055621
2018-01-23	60.10	60.28	59.41	59.93	7427127
2018-01-24	56.44	57.14	55.56	56.80	21250528
2018-01-25	57.00	57.14	54.49	54.81	18385760
2018-01-26	55.31	55.90	54.83	55.26	9431541
2018-01-29	55.00	56.20	55.00	55.76	8781660
2018-01-30	55.60	56.54	55.42	56.12	7026841
2018-01-31	56.30	57.27	56.24	56.77	8609582
2018-02-01	56.51	57.18	56.00	56.42	5492898
2018-02-02	56.08	56.27	54.54	54.62	8963034
2018-02-05	54.00	54.72	52.50	52.52	9476720
2018-02-06	51.87	53.50	51.26	53.10	12240794
2018-02-07	52.83	54.45	52.80	53.85	8995436
2018-02-08	53.85	53.90	51.21	51.23	12197853
2018-02-09	51.95	52.00	48.52	50.46	19053376
2018-02-12	51.22	52.49	50.72	52.05	10610194
2018-02-13	51.86	52.29	51.36	52.17	8220582
2018-02-14	51.89	52.58	51.75	52.20	7797896
2018-02-15	52.57	53.16	51.98	52.95	4877772
2018-02-16	52.87	53.52	52.77	52.85	5556492
2018-02-20	52.53	53.21	52.30	52.47	6719442
2018-02-21	52.67	54.39	52.58	52.86	7604716
2018-02-22	53.26	53.45	52.45	52.55	4899788
2018-02-23	52.80	53.48	52.63	53.46	4270244
2018-02-26	54.61	54.80	53.75	54.69	7397721
2018-02-27	54.59	55.01	53.53	53.62	5979226
2018-02-28	53.87	54.50	53.36	53.90	6328226
2018-03-01	53.87	54.96	53.01	53.35	7876803
2018-03-02	52.78	53.43	51.81	53.26	6860526
2018-03-05	52.91	54.09	52.58	53.79	5963984
2018-03-06	53.92	54.11	53.48	53.84	4690923
2018-03-07	53.36	53.67	53.13	53.53	4554377
2018-03-08	53.96	55.01	53.86	54.64	6740693
2018-03-09	54.94	56.09	54.58	56.09	6975883
2018-03-12	56.25	56.48	55.57	56.16	6337589
2018-03-13	56.36	57.01	55.46	56.59	9137395
2018-03-14	56.62	57.26	56.01	56.15	7157030
2018-03-15	56.47	56.55	55.81	56.34	4266327
2018-03-16	56.46	57.31	56.43	56.69	6546632
2018-03-19	56.54	56.73	55.53	55.96	6120951
2018-03-20	56.16	56.72	55.95	56.50	4363513
2018-03-21	55.49	56.36	54.75	55.95	9313943
2018-03-22	55.50	56.00	54.63	54.67	6631373
2018-03-23	54.78	55.21	53.84	53.90	7321423
2018-03-26	54.57	55.28	54.07	55.06	5808841
2018-03-27	55.31	55.48	53.96	54.26	6699581
2018-03-28	54.47	54.87	53.72	53.93	7473527
2018-03-29	54.02	55.22	53.75	54.81	5960295
2018-04-02	54.59	54.63	50.95	51.95	10228159
2018-04-03	52.49	53.77	52.27	53.72	6776255
2018-04-04	52.79	53.98	52.60	53.86	6378265
2018-04-05	54.31	54.48	53.70	54.21	4417818
2018-04-06	53.85	54.30	52.51	53.05	6918673
2018-04-09	53.36	53.70	52.48	52.56	6179265
2018-04-10	53.35	53.38	51.43	52.36	12289226
2018-04-11	52.00	52.54	51.36	51.47	7799626
2018-04-12	52.60	53.64	51.95	52.98	12713585
2018-04-13	53.62	54.44	52.50	52.92	9925885
2018-04-16	53.27	54.83	53.27	54.30	9490373
2018-04-17	55.00	55.20	54.03	54.55	7380386
2018-04-18	55.01	56.02	54.72	55.21	7504864
2018-04-19	55.04	55.23	54.56	55.07	5217484
2018-04-20	55.23	55.82	55.16	55.40	7445747
2018-04-23	55.77	55.80	54.17	54.61	5360408
2018-04-24	54.77	55.30	53.11	53.81	7654987
2018-04-25	53.94	54.96	53.21	54.65	7219837
2018-04-26	53.90	54.04	52.78	53.13	12130471
2018-04-27	53.27	53.70	53.09	53.50	5699001
2018-04-30	53.55	53.78	52.22	52.22	8199993
2018-05-01	52.27	52.85	51.85	52.74	6799459
2018-05-02	52.81	53.17	52.28	52.36	5142825
2018-05-03	52.02	52.12	51.09	51.79	7083070
2018-05-04	51.58	52.49	51.58	52.34	4535243
2018-05-07	52.40	52.40	51.47	51.90	6055826
2018-05-08	52.06	53.06	51.95	52.37	6361078
2018-05-09	52.17	52.28	51.46	51.32	8403937
2018-05-10	51.55	52.32	51.32	52.06	7590717
2018-05-11	52.00	53.08	51.88	52.90	7810765
2018-05-14	52.90	53.26	51.85	52.09	10466443
2018-05-15	51.97	52.72	51.76	52.37	6572809
2018-05-16	52.41	53.99	52.41	53.48	6997414
2018-05-17	53.42	53.97	53.00	53.10	6069640
2018-05-18	53.01	53.23	52.81	52.95	5819024
2018-05-21	53.27	54.35	53.24	53.98	5413593
2018-05-22	54.38	54.99	53.42	53.52	4943648
2018-05-23	53.21	53.46	52.98	53.40	3692007
2018-05-24	53.53	54.57	53.53	54.40	5251242
2018-05-25	54.65	56.12	54.62	55.87	7597270
2018-05-29	55.39	55.60	53.82	54.23	6544633
2018-05-30	54.49	54.71	53.67	54.31	4149651
2018-05-31	54.42	54.84	53.94	54.05	5365467
2018-06-01	54.42	54.73	54.07	54.42	4317819
2018-06-04	54.78	55.43	54.45	55.19	4472408
2018-06-05	54.96	55.00	54.29	54.67	4968291
2018-06-06	53.20	54.31	52.63	54.17	10825258
2018-06-07	53.91	54.07	52.89	53.46	6857988
2018-06-08	53.06	54.14	53.06	54.09	5858539
2018-06-11	54.36	55.84	54.24	54.89	6800804
2018-06-12	54.84	54.84	53.98	54.55	5253726
2018-06-13	54.63	55.07	54.38	54.65	4384863
2018-06-14	54.78	55.50	54.61	54.90	5456053
2018-06-15	54.65	55.18	54.12	55.18	8125311
2018-06-18	54.73	55.06	54.30	54.80	5836480
2018-06-19	54.33	54.44	53.32	53.78	5830799
2018-06-20	54.00	54.59	53.71	53.84	4541273
2018-06-21	53.80	54.31	53.40	53.73	4806813
2018-06-22	53.50	53.99	52.42	52.72	11051330
2018-06-25	52.28	52.60	50.72	51.31	7547814
2018-06-26	51.53	51.62	50.91	51.07	4810312
2018-06-27	51.03	51.18	49.70	49.89	9035763
2018-06-28	49.82	50.01	49.05	49.80	6871801
2018-06-29	49.81	50.32	49.51	49.54	6703930
2018-07-02	49.25	50.17	48.91	49.92	8299995
2018-07-03	49.25	49.53	48.62	48.78	6449474
2018-07-05	49.10	49.28	48.52	49.26	6335931
2018-07-06	49.34	49.78	49.08	49.58	4903041
2018-07-09	49.58	50.78	49.30	50.51	7895625
2018-07-10	50.60	50.66	49.61	50.60	7366617
2018-07-11	50.14	50.14	48.81	49.84	10426524
2018-07-12	50.90	51.28	49.12	50.73	12625576
2018-07-13	50.50	50.99	50.33	50.77	6836510
2018-07-16	50.90	50.91	50.09	50.67	8603480
2018-07-17	50.60	51.57	50.60	51.14	5299012
2018-07-18	52.44	53.55	52.38	52.80	10212253
2018-07-19	52.86	53.24	52.43	53.00	6391595
2018-07-20	52.66	52.89	51.97	51.99	6697670
2018-07-23	51.80	52.38	51.33	52.24	4509459
2018-07-24	52.38	52.56	51.57	51.33	4652722
2018-07-25	51.26	51.72	51.26	51.66	4711024
2018-07-26	51.66	54.24	51.51	53.98	10322122
2018-07-27	53.95	54.77	53.92	54.46	6561206
2018-07-30	54.32	54.88	53.75	53.79	5676650
2018-07-31	53.93	55.05	53.81	54.42	6048094
2018-08-01	54.79	54.87	53.39	53.59	4203391
2018-08-02	53.21	54.10	52.94	53.91	4483603
2018-08-03	54.16	54.44	54.01	54.26	3147293
2018-08-06	54.10	54.53	53.84	54.42	3122279
2018-08-07	54.60	55.09	54.52	54.70	4425276
2018-08-08	54.87	55.55	54.85	55.23	3562361
2018-08-09	55.21	55.72	55.13	55.34	2890412
2018-08-10	54.78	54.83	53.85	54.71	4204461
2018-08-13	54.88	54.88	53.76	54.22	3896583
2018-08-14	54.26	55.06	54.26	54.76	3460170
2018-08-15	54.80	55.55	54.36	55.23	4896590
2018-08-16	55.33	55.80	55.22	55.45	3366092
2018-08-17	55.49	55.99	55.31	55.65	3266465
2018-08-20	55.97	57.70	55.86	57.42	7005795
2018-08-21	57.53	58.03	57.44	57.60	4732310
2018-08-22	57.50	57.50	56.78	56.91	4246128
2018-08-23	56.81	57.32	56.72	56.94	3051871
2018-08-24	56.78	57.38	56.55	57.18	3149597
2018-08-27	57.47	57.93	57.27	57.75	4279115
2018-08-28	57.95	58.87	57.81	58.79	7035273
2018-08-29	58.80	58.87	58.41	58.52	4543353
2018-08-30	58.33	58.69	58.18	58.44	3020304
2018-08-31	58.44	58.78	58.34	58.48	6076717
2018-09-04	58.50	59.18	58.44	58.88	5017410
2018-09-05	59.00	59.60	56.95	57.21	9495483
2018-09-06	57.21	57.52	56.18	56.44	7618210
2018-09-07	56.08	57.68	55.69	56.86	6307905
2018-09-10	57.05	57.74	56.82	57.56	3894948
2018-09-11	57.33	58.46	57.16	58.27	4717489
2018-09-12	58.34	58.38	57.16	57.39	5116086
2018-09-13	57.39	58.25	57.39	57.82	3568372
2018-09-14	57.76	58.33	57.63	57.93	3449325
2018-09-17	57.79	58.36	57.79	57.96	3944555
2018-09-18	57.87	58.30	56.92	57.83	3747043
2018-09-19	57.86	58.27	57.75	57.90	3423040
2018-09-20	58.20	58.46	57.90	58.13	3448081
2018-09-21	58.44	60.23	58.39	59.61	11936294
2018-09-24	59.16	59.16	57.13	57.41	6639974
2018-09-25	57.44	57.55	56.41	57.10	4635460
2018-09-26	57.40	57.95	57.18	57.51	5306736
2018-09-27	57.82	58.58	57.82	58.00	3897844
2018-09-28	58.00	58.27	57.54	57.83	4642451
2018-10-01	57.99	58.14	56.32	56.60	5840009
2018-10-02	55.44	55.60	54.21	54.69	8604597
2018-10-03	54.99	55.20	54.25	54.32	6966651
2018-10-04	54.25	54.43	53.04	53.56	7681067
2018-10-05	53.74	53.86	52.54	52.70	5621886
2018-10-08	52.37	52.71	51.61	52.14	5495659
2018-10-09	52.53	52.93	50.76	50.86	8284702
2018-10-10	50.73	50.83	49.68	49.71	13082890
2018-10-11	51.50	52.60	50.67	51.48	15887487
2018-10-12	52.56	52.71	51.36	52.05	9677255
2018-10-15	52.00	52.50	51.76	51.84	6494511
2018-10-16	52.06	53.22	52.02	53.11	6683962
2018-10-17	54.93	55.28	53.70	54.30	9184244
2018-10-18	54.29	54.30	52.96	53.13	5871378
2018-10-19	53.13	53.58	52.76	53.39	4989832
2018-10-22	53.54	54.43	53.30	54.24	6174622
2018-10-23	53.30	53.65	52.03	53.45	7679771
2018-10-24	53.50	53.60	51.37	51.51	6759168
2018-10-25	51.41	53.96	51.36	53.71	9174437
2018-10-26	53.31	54.19	52.14	53.28	9573049
2018-10-29	54.15	54.77	52.56	53.42	10819878
2018-10-30	53.39	55.22	53.38	55.12	7526163
2018-10-31	55.61	56.13	54.68	54.73	8699512
2018-11-01	54.93	56.23	54.79	56.04	6401082
2018-11-02	56.50	57.03	55.64	56.12	6488598
2018-11-05	56.02	56.38	55.55	55.70	5206029
2018-11-06	55.71	55.87	54.75	55.47	5983083
2018-11-07	55.81	57.25	55.64	56.79	7204746
2018-11-08	56.59	56.96	55.88	56.73	4150355
2018-11-09	56.83	57.21	56.38	56.65	6061646
2018-11-12	56.60	57.19	56.20	56.70	4553871
2018-11-13	57.13	57.92	56.79	56.82	6004355
2018-11-14	56.93	57.56	56.21	56.43	5543261
2018-11-15	56.16	56.26	55.00	56.10	6969045
2018-11-16	55.81	56.02	54.90	55.90	6719523
2018-11-19	56.00	56.59	55.76	56.19	5640439
2018-11-20	55.60	56.47	55.28	55.41	5623612
2018-11-21	55.81	57.32	55.67	55.97	6509077
2018-11-23	56.49	57.69	56.27	57.16	3778228
2018-11-26	57.52	57.80	56.56	56.71	5927074
2018-11-27	57.31	59.00	57.28	58.31	8879751
2018-11-28	58.37	58.93	57.71	58.87	6204019
2018-11-29	58.50	59.43	58.35	58.86	6793743
2018-11-30	59.26	61.32	59.17	60.71	10847163
2018-12-03	61.00	61.07	59.81	60.12	6759392
2018-12-04	57.98	59.19	56.33	56.94	14428962
2018-12-06	56.63	58.23	56.51	58.08	9052507
2018-12-07	57.61	58.08	55.50	56.07	8193594
2018-12-10	56.23	56.65	55.31	56.32	5698724
2018-12-11	56.69	56.96	55.63	55.89	7319200
2018-12-12	56.46	56.97	56.00	56.27	6175872
2018-12-13	56.23	56.45	53.35	53.55	10174946
2018-12-14	52.90	54.73	52.85	53.51	5551755
2018-12-17	53.37	53.37	52.12	52.39	5792658
2018-12-18	53.43	53.60	52.66	52.95	6099639
2018-12-19	53.20	53.34	51.41	51.93	8003692
2018-12-20	51.53	52.06	50.02	50.91	8429190
2018-12-21	50.51	51.28	49.29	49.45	11680154
2018-12-24	49.25	49.45	47.90	47.96	5381335
2018-12-26	48.40	50.46	47.91	50.41	7452698
2018-12-27	50.03	50.50	48.32	50.50	7136268
2018-12-28	50.53	51.10	49.71	50.18	5854861
2018-12-31	50.29	50.66	49.56	49.90	6231664
2019-01-02	49.25	50.16	48.88	50.09	5270790
2019-01-03	48.51	48.94	45.08	45.61	18694053
2019-01-04	46.37	48.83	46.24	47.79	11037038
2019-01-07	48.00	48.44	47.13	47.85	9375509
2019-01-08	48.48	48.67	46.95	47.47	8231426
2019-01-09	47.10	48.72	46.92	48.47	8095347
2019-01-10	46.68	48.91	45.82	48.73	11880218
2019-01-11	48.22	48.67	47.59	48.56	6577866
2019-01-14	47.57	47.90	46.40	47.75	10095073
2019-01-15	47.97	49.29	46.85	47.83	11569501
2019-01-16	48.89	49.18	47.41	47.50	9822970
2019-01-17	47.44	48.57	47.32	48.22	7312959
2019-01-18	48.64	48.70	47.94	48.11	7850242
2019-01-22	48.05	48.05	46.84	47.10	8144355
2019-01-23	47.29	47.80	46.94	47.30	8099873
2019-01-24	48.26	48.55	47.17	47.52	9057239
2019-01-25	47.65	48.15	46.90	47.69	11840154
2019-01-28	47.43	48.44	47.33	48.01	8212134
2019-01-29	48.41	48.49	47.87	48.22	7476882
2019-01-30	48.38	50.45	48.36	50.27	13005191
2019-01-31	50.07	50.41	49.09	49.43	8287062
2019-02-01	49.63	50.49	49.57	49.92	6173025
2019-02-04	49.99	50.40	49.56	50.34	5356243
2019-02-05	50.37	51.06	50.02	50.54	8727575
2019-02-06	50.17	50.78	49.86	50.52	6228139
2019-02-07	50.34	50.67	49.97	50.41	5674061
2019-02-08	50.07	50.53	49.92	50.47	4456551
2019-02-11	50.61	51.03	50.60	50.61	6963934
2019-02-12	50.86	51.07	49.88	49.89	8301715
2019-02-13	50.05	50.73	49.89	50.41	5754932
2019-02-14	50.07	50.73	49.96	50.48	5779993
2019-02-15	50.89	51.47	50.57	51.08	6492019
2019-02-19	51.00	52.22	51.00	51.82	7904847
2019-02-20	51.18	51.64	50.57	51.24	7497306
2019-02-21	51.20	51.86	51.10	51.48	6615008
2019-02-22	51.60	51.96	51.24	51.52	5413254
2019-02-25	51.81	51.87	51.27	51.41	6180420
2019-02-26	51.40	51.96	51.08	51.12	6826836
2019-02-27	50.97	51.03	49.95	50.08	9041570
2019-02-28	50.09	50.17	49.54	49.58	9483825
2019-03-01	49.37	49.73	48.22	48.96	11393908
2019-03-04	49.04	49.57	48.43	48.79	10194061
2019-03-05	50.03	50.49	49.41	49.72	9800737
2019-03-06	49.81	50.28	49.44	49.71	8702801
2019-03-07	49.51	49.80	48.76	49.59	8183589
2019-03-08	49.25	49.60	48.92	49.59	8570143
2019-03-11	49.80	51.29	49.77	51.12	8868118
2019-03-12	51.19	51.32	50.02	50.67	8073913
2019-03-13	50.98	51.09	50.08	51.02	10536252
2019-03-14	51.38	52.08	50.84	50.94	8048841
2019-03-15	51.29	51.47	50.98	51.19	8192379
2019-03-18	51.07	51.25	50.53	50.74	6415231
2019-03-19	50.99	51.39	50.82	50.96	5606647
2019-03-20	50.89	50.89	49.77	49.87	7752992
2019-03-21	49.71	50.61	49.70	50.30	5128735
2019-03-22	50.04	50.24	49.52	49.76	5896204
2019-03-25	49.60	50.04	48.97	49.03	6454023
2019-03-26	49.36	49.63	48.68	49.09	5321887
2019-03-27	49.05	50.53	48.98	49.97	7907210
2019-03-28	50.11	50.65	49.90	50.32	6600107
2019-03-29	50.73	51.75	50.38	51.65	9162368
2019-04-01	51.82	52.33	51.52	52.18	8501651
2019-04-02	54.53	55.94	53.92	55.33	15920661
2019-04-03	55.96	57.57	55.81	57.00	13299464
2019-04-04	57.46	57.67	56.37	57.22	8998034
2019-04-05	57.44	58.20	57.33	57.73	6918335
2019-04-08	57.50	57.90	56.91	57.71	7921611
2019-04-09	57.20	57.44	56.78	56.95	9581566
2019-04-10	58.97	58.97	56.77	57.86	14398234
2019-04-11	57.95	58.84	57.82	58.39	8452446
2019-04-12	58.83	58.84	57.55	58.05	7693901
2019-04-15	58.00	58.11	57.37	57.45	5326976
2019-04-16	57.66	58.12	57.65	58.11	3970234
2019-04-17	58.85	58.99	58.09	58.43	4987645
2019-04-18	58.50	58.58	58.02	58.17	4108117
2019-04-22	57.79	57.97	57.28	57.75	4043864
2019-04-23	57.66	58.41	57.66	58.24	4593000
2019-04-24	58.24	58.53	57.80	57.85	3275218
2019-04-25	57.84	58.48	56.38	56.71	5557601
2019-04-26	56.56	57.47	56.48	57.11	3714139
2019-04-29	57.24	57.90	57.05	57.73	3215624
2019-04-30	57.82	58.57	57.76	57.94	4030410
2019-05-01	58.20	58.51	57.11	57.18	5629966
2019-05-02	57.32	58.08	57.25	57.66	3426141
2019-05-03	57.73	58.14	57.52	57.80	4673027
2019-05-06	56.98	57.97	56.74	57.73	4105758
2019-05-07	57.25	57.50	56.33	57.17	4784825
2019-05-08	56.77	57.08	56.18	56.45	3641444
2019-05-09	56.14	56.73	55.69	56.59	5003568
2019-05-10	56.25	56.87	55.06	56.62	3737816
2019-05-13	55.44	55.52	54.07	54.80	5223811
2019-05-14	54.90	55.63	54.75	55.25	2463425
2019-05-15	54.58	55.37	54.09	55.05	2999135
2019-05-16	55.14	55.96	55.14	55.38	2731370
2019-05-17	54.76	55.54	54.49	54.89	3969850
2019-05-20	54.00	54.67	53.75	54.28	3722756
2019-05-21	54.68	55.03	54.59	54.83	2816770
2019-05-22	54.49	54.84	53.89	54.06	3616690
2019-05-23	53.65	54.75	53.24	54.00	5279103
2019-05-24	54.42	54.62	53.71	54.12	2503194
2019-05-28	54.14	54.63	53.87	53.88	3454118
2019-05-29	53.75	53.75	52.81	53.21	3929675
2019-05-30	53.38	53.80	52.87	53.03	3775210
2019-05-31	52.47	52.80	51.31	51.50	5615106
2019-06-03	51.48	52.70	51.41	52.10	7244631
2019-06-04	52.85	54.37	52.82	54.31	7619264
2019-06-05	54.85	55.23	54.24	54.94	6379259
2019-06-06	55.06	55.22	54.36	54.69	6192026
2019-06-07	54.92	55.85	54.92	55.07	4234804
2019-06-10	55.50	55.90	54.65	54.73	3312865
2019-06-11	55.02	55.31	54.48	54.88	2833733
2019-06-12	55.05	55.48	54.90	55.45	3856327
2019-06-13	55.69	57.24	55.67	56.52	6300572
2019-06-14	56.57	56.63	55.78	55.99	4382468
2019-06-17	55.78	55.94	55.26	55.67	4057425
2019-06-18	55.95	56.52	55.46	56.03	3642521
2019-06-19	56.28	56.56	55.95	56.36	3196821
2019-06-20	56.85	56.88	55.33	55.97	5055778
2019-06-21	56.00	56.86	55.56	55.99	8573677
2019-06-24	56.10	56.23	55.67	56.07	2896010
2019-06-25	56.05	56.72	55.86	55.92	3579823
2019-06-26	56.07	56.81	55.84	56.38	4437735
2019-06-27	56.75	57.42	56.50	56.82	4375403
2019-06-28	56.89	57.42	56.70	56.75	8034898
2019-07-01	57.30	57.90	57.25	57.79	5020562
2019-07-02	58.60	59.22	58.09	58.54	6838308
2019-07-03	59.00	59.62	58.89	59.15	3303860
2019-07-05	59.15	59.39	57.85	58.70	5896922
2019-07-08	58.90	59.67	58.84	59.37	7800583
2019-07-09	59.57	59.99	58.56	58.96	7870188
2019-07-10	59.34	59.67	58.76	59.47	7781257
2019-07-11	60.25	60.79	59.47	60.16	12695633
2019-07-12	60.23	62.24	60.02	61.65	10045656
2019-07-15	61.57	62.41	61.31	61.70	5889350
2019-07-16	61.88	63.26	61.72	63.16	10319695
2019-07-17	63.23	63.27	62.19	62.25	7532027
2019-07-18	61.77	62.66	61.64	62.66	4482528
2019-07-19	62.86	63.09	60.86	60.91	7903124
2019-07-22	61.45	61.63	61.06	61.29	4787115
2019-07-23	61.45	63.11	61.27	62.69	7452209
2019-07-24	62.39	63.44	62.38	63.16	5718757
2019-07-25	62.77	63.13	61.84	62.23	5351901
2019-07-26	62.25	62.66	61.91	62.16	3857912
2019-07-29	61.98	62.72	61.85	62.46	4972236
2019-07-30	62.31	62.68	62.09	62.63	2914263
2019-07-31	62.50	62.53	60.68	61.04	7229581
2019-08-01	61.31	61.77	59.77	60.32	5838036
2019-08-02	59.90	60.53	59.48	60.13	3739497
2019-08-05	59.37	59.39	57.03	57.82	8855672
2019-08-06	58.49	58.90	58.09	58.79	4704848
2019-08-07	58.02	59.55	57.43	59.24	7648820
2019-08-08	59.93	60.45	59.40	60.03	5414045
2019-08-09	59.69	60.16	59.07	59.53	5606407
2019-08-12	59.07	59.30	58.27	58.66	4788269
2019-08-13	58.20	59.92	58.17	58.84	6196702
2019-08-14	57.92	58.06	56.70	57.23	7662820
2019-08-15	57.47	57.70	56.78	57.11	4360437
2019-08-16	57.43	58.36	57.22	58.04	4226143
2019-08-19	58.68	59.00	58.14	58.19	3503479
2019-08-20	58.02	58.17	57.59	57.68	2513667
2019-08-21	58.25	58.57	57.85	58.01	3015696
2019-08-22	58.13	58.28	57.47	57.96	3437022
2019-08-23	57.82	58.07	55.84	56.20	5922900
2019-08-26	56.76	56.87	55.95	56.28	3415430
2019-08-27	56.63	56.68	55.57	56.14	7703233
2019-08-28	55.84	57.17	55.80	56.68	5264070
2019-08-29	57.12	58.13	57.06	57.88	4101360
2019-08-30	58.15	58.86	57.59	57.86	4268962
2019-09-03	57.44	57.91	56.65	57.29	6602548
2019-09-04	57.62	58.04	56.74	57.23	4946630
2019-09-05	57.66	58.94	57.55	58.19	4462558
2019-09-06	58.70	58.96	57.89	57.98	5741083
2019-09-09	57.98	58.45	57.56	58.11	5740464
2019-09-10	58.08	58.72	57.80	58.64	4409686
2019-09-11	58.62	59.18	58.14	58.78	4163733
2019-09-12	58.78	59.89	58.78	59.44	5188741
2019-09-13	60.00	60.58	59.61	60.01	7548427
2019-09-16	58.03	59.13	57.25	59.07	9556386
2019-09-17	58.31	59.77	58.16	59.37	8189498
2019-09-18	59.45	59.50	58.67	59.31	4110180
2019-09-19	59.25	59.25	58.31	58.69	3586202
2019-09-20	58.80	59.18	58.49	58.63	6179956
2019-09-23	58.31	58.66	57.84	58.02	4422375
2019-09-24	58.62	58.91	57.56	58.00	5280085
2019-09-25	58.04	58.49	57.68	58.31	3300082
2019-09-26	58.11	58.81	57.93	58.78	3815503
2019-09-27	58.97	59.38	58.16	58.28	5377186
2019-09-30	58.51	58.69	57.52	57.60	5224565
2019-10-01	58.05	58.68	56.65	57.01	8076034
2019-10-02	55.74	55.75	52.87	54.35	13990845
2019-10-03	53.12	53.86	51.81	52.83	14423342
2019-10-04	52.85	53.96	52.68	53.81	6667002
2019-10-07	53.75	54.11	53.24	53.36	8782028
2019-10-08	53.02	54.10	52.89	53.20	8056042
2019-10-09	54.01	54.40	53.59	53.92	7703830
2019-10-10	51.95	53.26	51.07	53.10	26432205
2019-10-11	53.50	53.77	52.64	52.95	11017327
2019-10-14	52.05	53.20	51.97	52.99	6735434
2019-10-15	53.21	53.99	53.01	53.64	8643326
2019-10-16	53.75	54.13	53.07	53.17	5560113
2019-10-17	53.52	53.76	53.25	53.37	4426462
2019-10-18	53.19	53.99	53.18	53.83	6966783
2019-10-21	54.19	54.98	54.10	54.58	6754958
2019-10-22	54.69	54.96	54.06	54.25	5662769
2019-10-23	54.05	54.24	53.60	53.81	4894049
2019-10-24	54.30	54.66	53.48	53.79	4829637
2019-10-25	53.61	54.74	53.60	54.60	4412771
2019-10-28	54.72	55.33	54.72	55.17	3966446
2019-10-29	55.14	55.87	55.11	55.38	4480114
2019-10-30	55.36	55.41	54.81	55.32	3814080
2019-10-31	55.02	55.20	54.41	55.08	7023985
2019-11-01	55.55	56.07	55.23	56.02	5389553
2019-11-04	56.75	56.97	56.42	56.88	6164353
2019-11-05	57.28	58.14	57.05	57.51	6915283
2019-11-06	57.50	57.60	57.04	57.58	5120270
2019-11-07	57.92	58.43	57.58	57.66	7754424
2019-11-08	57.48	57.66	57.03	57.58	4820996
2019-11-11	57.26	57.52	57.09	57.21	3812049
2019-11-12	57.59	57.69	57.04	57.22	4424709
2019-11-13	56.74	56.88	56.30	56.50	4157019
2019-11-14	56.27	56.75	56.07	56.55	3768852
2019-11-15	56.89	57.23	56.82	56.85	4350156
2019-11-18	56.78	57.09	56.49	57.08	3788388
2019-11-19	57.35	57.49	56.70	57.07	4704851
2019-11-20	56.80	56.85	55.28	55.67	7383751
2019-11-21	55.74	55.99	55.26	55.31	5021257
2019-11-22	55.57	56.13	55.12	56.11	9648222
2019-11-25	56.39	56.69	55.69	56.35	6822744
2019-11-26	56.32	57.48	56.25	57.46	4890216
2019-11-27	57.53	57.58	56.68	57.07	4064177
2019-11-29	57.15	57.85	57.01	57.31	2653578
2019-12-02	57.25	57.65	56.72	56.75	5628804
2019-12-03	55.89	56.00	54.54	55.62	7253163
2019-12-04	55.95	56.57	55.76	56.06	4760124
2019-12-05	56.39	56.41	55.70	55.88	3899946
2019-12-06	56.44	56.60	56.12	56.14	4568172
2019-12-09	55.99	56.15	55.65	55.80	4069862
2019-12-10	55.80	56.37	55.43	55.53	4873709
2019-12-11	55.40	55.52	54.95	55.08	5544380
2019-12-12	55.91	57.49	55.61	56.69	8871627
2019-12-13	56.79	57.29	56.43	56.73	4441484
2019-12-16	57.17	58.49	57.15	58.42	7460666
2019-12-17	58.42	59.30	58.33	58.69	6664603
2019-12-18	59.49	59.64	58.45	58.58	5027033
2019-12-19	58.62	59.24	58.42	59.14	4455966
2019-12-20	59.55	59.58	58.92	58.97	6026815
2019-12-23	59.17	59.92	59.03	59.44	3648234
2019-12-24	59.66	59.72	59.16	59.39	1075975
2019-12-26	59.48	59.72	59.26	59.56	2465878
2019-12-27	59.63	59.65	58.79	59.08	3538711
2019-12-30	59.25	59.30	58.24	58.66	3779314
2019-12-31	58.49	58.73	58.34	58.48	2917296
2020-01-02	58.93	59.39	58.45	59.04	4459843
2020-01-03	57.50	58.12	56.91	58.06	9079746
2020-01-06	56.99	57.76	56.66	57.66	5504424
2020-01-07	57.91	58.07	57.47	57.61	5635790
2020-01-08	57.75	59.40	57.73	58.85	8519684
2020-01-09	59.26	59.47	58.58	58.96	5336915
2020-01-10	59.25	59.49	58.62	59.24	8282229
2020-01-13	59.03	59.70	59.03	59.49	8452039
2020-01-14	62.04	62.25	60.86	61.45	16460976
2020-01-15	61.54	61.94	61.03	61.62	7953423
2020-01-16	62.06	62.48	61.63	61.88	4950458
2020-01-17	62.13	62.48	61.87	62.03	5770008
2020-01-21	61.25	61.61	58.43	60.34	16591969
2020-01-22	60.63	60.72	59.56	59.64	7096446
2020-01-23	59.19	60.38	58.19	60.27	7774547
2020-01-24	60.10	60.21	57.84	58.81	10989505
2020-01-27	56.49	57.18	55.62	56.83	13090189
2020-01-28	57.55	57.97	56.75	57.48	6343686
2020-01-29	57.64	57.80	56.57	56.65	5663665
2020-01-30	55.65	57.18	55.65	57.10	5980732
2020-01-31	56.70	57.08	55.43	55.74	9320794
2020-02-03	56.20	57.25	56.00	56.04	7498975
2020-02-04	57.20	58.40	57.15	57.93	6880807
2020-02-05	58.97	59.30	58.60	58.89	6067216
2020-02-06	59.80	60.03	58.02	58.18	5210207
2020-02-07	57.96	58.25	57.52	57.92	3836844
2020-02-10	57.54	58.12	57.43	57.71	4541102
2020-02-11	58.10	59.10	57.97	58.66	4566462
2020-02-12	59.29	59.92	59.18	59.47	5227469
2020-02-13	58.75	59.21	58.35	59.13	4353149
2020-02-14	59.24	59.47	58.58	58.90	3810080
2020-02-18	58.87	59.47	58.41	58.32	5691853
2020-02-19	58.49	58.58	58.03	58.51	4399855
2020-02-20	58.20	58.99	58.12	58.38	5239459
2020-02-21	57.96	58.02	56.87	57.87	6296079
2020-02-24	54.83	55.38	53.34	54.23	17983124
2020-02-25	54.54	54.71	50.75	50.89	15836504
2020-02-26	51.44	51.77	49.00	49.59	15994706
2020-02-27	46.72	50.98	45.03	48.19	21949062
2020-02-28	46.02	47.79	45.14	46.13	19860957
2020-03-02	46.22	47.25	44.33	47.16	20098724
2020-03-03	49.81	49.97	46.04	46.18	26344102
2020-03-04	47.50	48.64	46.02	48.50	20381792
2020-03-05	46.50	46.57	44.42	45.01	22918801
2020-03-06	43.47	46.93	42.87	45.89	25809305
2020-03-09	43.04	45.01	42.43	43.52	25784749
2020-03-10	45.57	45.88	41.46	45.47	28693308
2020-03-11	44.00	44.34	41.73	42.67	23567775
2020-03-12	37.47	38.78	33.46	33.71	36331856
2020-03-13	38.54	38.74	34.79	38.36	33052486
2020-03-16	32.80	38.08	31.23	35.81	35535364
2020-03-17	36.23	37.19	30.60	31.74	33097457
2020-03-18	29.79	29.79	19.10	23.49	64242532
2020-03-19	23.36	24.15	20.00	21.51	44623380
2020-03-20	23.17	26.85	21.26	21.35	55062901
2020-03-23	22.17	22.83	20.60	22.22	44426362
2020-03-24	26.26	28.98	24.52	26.89	65730293
2020-03-25	31.49	33.28	27.40	31.10	70733903
2020-03-26	32.61	35.89	30.42	31.70	57913540
2020-03-27	30.72	31.32	29.02	29.55	34960737
2020-03-30	28.49	29.29	26.00	28.67	29527475
2020-03-31	29.35	30.53	28.42	28.53	25002296
2020-04-01	26.59	26.59	23.69	23.87	56132992
2020-04-02	23.92	24.65	22.51	22.68	39407439
2020-04-03	23.03	23.65	21.75	22.48	48967847
2020-04-06	22.31	23.50	20.76	22.32	95093023
2020-04-07	25.21	25.85	21.90	22.25	98907230
2020-04-08	23.09	23.64	22.53	23.23	67565194
2020-04-09	25.40	25.53	23.35	24.39	91692855
2020-04-13	24.98	25.06	22.08	23.25	76172968
2020-04-14	23.99	25.29	23.83	24.54	60843593
2020-04-15	24.91	25.50	23.31	24.35	88092459
2020-04-16	23.76	23.80	22.63	22.78	57610192
2020-04-17	24.15	24.61	23.59	24.27	52594484
2020-04-20	23.44	24.12	22.91	23.64	42950780
2020-04-21	23.02	23.77	22.80	23.10	38616713
2020-04-22	23.88	23.94	21.63	22.47	70221360
2020-04-23	22.65	22.96	22.41	22.48	43581842
2020-04-24	22.53	22.68	21.75	22.41	43766606
2020-04-27	22.83	23.44	22.00	22.16	50561650
2020-04-28	23.00	24.90	22.65	24.34	83972146
2020-04-29	25.69	27.60	25.50	27.32	81614877
2020-04-30	26.70	27.23	25.50	25.91	63570686
2020-05-01	24.95	25.40	23.72	24.12	45146130
2020-05-04	21.19	22.79	20.50	22.57	91387139
2020-05-05	23.02	23.50	21.51	21.71	51178744
2020-05-06	21.76	22.10	20.75	21.00	52949154
2020-05-07	21.07	22.50	21.02	21.68	48328180
2020-05-08	22.36	22.92	22.05	22.72	43366769
2020-05-11	22.10	22.51	21.55	22.01	39151906
2020-05-12	22.10	22.40	21.03	21.03	37466268
2020-05-13	20.97	20.97	19.09	19.41	72264892
2020-05-14	18.80	19.54	17.51	19.38	88506252
2020-05-15	18.97	19.65	18.62	19.19	46861844
2020-05-18	20.91	21.94	20.55	21.86	74681701
2020-05-19	22.57	22.57	21.32	21.76	70906353
2020-05-20	22.34	23.10	22.14	22.72	50856956
2020-05-21	22.77	23.68	22.67	23.16	46567247
2020-05-22	23.24	23.40	22.23	22.69	37139330
2020-05-26	24.48	25.87	24.28	25.65	78557082
2020-05-27	27.67	27.85	24.73	26.32	92711991
2020-05-28	26.25	26.36	24.95	25.66	54071471
2020-05-29	24.62	25.61	24.37	25.21	50687506
2020-06-01	25.33	26.76	25.08	26.17	46647202
2020-06-02	26.68	26.98	25.94	26.41	43200422
2020-06-03	27.01	28.60	26.70	28.47	65011100
2020-06-04	30.27	32.81	29.22	32.38	134626480
2020-06-05	37.20	37.24	33.45	34.16	130685447
2020-06-08	36.63	37.08	35.38	36.97	82137330
2020-06-09	34.50	34.73	32.65	34.17	60254521
2020-06-10	32.24	32.99	29.76	31.64	90379430
2020-06-11	26.65	29.57	26.60	27.20	88001455
2020-06-12	29.89	30.74	28.75	30.43	68352373
2020-06-15	28.30	30.97	28.00	30.46	64288748
2020-06-16	32.63	33.02	30.61	31.30	63426691
2020-06-17	30.84	31.16	30.08	30.72	37722140
2020-06-18	29.88	31.15	29.60	30.79	40662581
2020-06-19	31.51	31.52	29.02	29.51	48103860
2020-06-22	29.03	29.84	28.56	29.31	42192662
2020-06-23	29.53	29.65	28.73	29.64	33474973
2020-06-24	28.75	28.99	26.93	27.34	45272507
2020-06-25	26.52	28.16	26.27	28.01	37309399
2020-06-26	28.02	28.10	26.24	26.91	45683436
2020-06-29	27.20	28.82	26.58	28.61	38727331
2020-06-30	28.35	28.66	27.60	28.05	27054771
2020-07-01	29.02	29.85	27.49	27.70	39305268
2020-07-02	28.54	28.73	27.60	27.72	29240138
2020-07-06	28.24	28.63	27.28	28.44	27345163
2020-07-07	27.86	27.95	26.86	27.01	24598050
2020-07-08	26.65	27.28	26.20	27.01	27214060
2020-07-09	26.79	26.92	25.22	25.65	31219838
2020-07-10	25.30	27.26	25.15	27.09	31349432
2020-07-13	27.23	27.62	26.31	26.82	34133053
2020-07-14	25.64	26.75	25.46	26.11	42273276
2020-07-15	27.50	28.88	26.92	28.60	47726616
2020-07-16	27.56	27.95	27.04	27.26	25914243
2020-07-17	27.33	27.73	26.94	27.05	20982490
2020-07-20	27.00	27.42	26.03	26.22	21574479
2020-07-21	26.50	26.95	26.35	26.43	20958617
2020-07-22	26.23	26.82	26.11	26.25	16710842
2020-07-23	26.00	27.70	25.78	26.78	28110723
2020-07-24	26.48	26.64	25.88	25.96	16774945
2020-07-27	25.95	26.16	25.37	25.50	18849816
2020-07-28	25.35	26.30	25.34	25.94	18615582
2020-07-29	26.02	26.19	25.38	25.72	14459715
2020-07-30	25.25	25.38	24.82	24.94	16843985
2020-07-31	24.80	25.01	24.43	24.97	17116666
2020-08-03	24.85	25.48	24.38	25.20	16590449
2020-08-04	25.45	26.22	25.31	25.67	17216231
2020-08-05	26.22	27.04	25.75	26.47	29661104
2020-08-06	26.90	27.30	26.13	27.08	30682491
2020-08-07	26.70	27.20	26.47	27.18	15254479
2020-08-10	27.46	29.41	27.38	29.34	34084899
2020-08-11	30.79	30.82	29.43	29.64	37292963
2020-08-12	30.04	30.28	28.36	29.09	26623874
2020-08-13	28.60	29.58	28.49	28.70	15767696
2020-08-14	28.30	29.19	28.15	28.95	13107829
2020-08-17	29.04	29.04	27.76	28.02	14568990
2020-08-18	28.00	28.28	27.37	27.63	14222500
2020-08-19	27.75	29.12	27.56	27.67	21082131
2020-08-20	27.52	27.79	27.02	27.62	14010161
2020-08-21	27.56	27.86	27.17	27.27	10897498
2020-08-24	27.66	29.80	27.54	29.80	34251032
2020-08-25	30.00	30.28	29.33	30.10	31001948
2020-08-26	30.01	30.22	29.62	29.95	18877253
2020-08-27	30.81	32.21	30.62	30.82	31795179
2020-08-28	31.25	31.99	30.73	31.99	20469731
2020-08-31	31.81	32.01	30.80	30.85	18262658
2020-09-01	30.02	31.61	29.75	30.71	20081180
2020-09-02	30.40	31.30	30.14	31.14	16307698
2020-09-03	31.63	32.53	30.47	31.22	29474906
2020-09-04	31.79	32.37	30.61	31.77	25878685
2020-09-08	31.40	33.10	31.34	32.54	28129423
2020-09-09	32.17	32.44	31.32	31.76	19362682
2020-09-10	32.18	32.71	31.67	31.79	17711281
2020-09-11	31.81	32.13	31.34	31.70	14344069
2020-09-14	32.29	32.90	32.01	32.82	16333009
2020-09-15	33.20	34.48	33.10	33.51	22656444
2020-09-16	33.80	34.99	33.19	34.57	26076837
2020-09-17	33.97	35.07	33.64	33.96	26014777
2020-09-18	33.22	34.02	32.58	32.84	35079227
2020-09-21	31.16	31.20	29.42	29.82	34449916
2020-09-22	29.81	30.54	29.72	30.22	18035257
2020-09-23	30.44	31.03	29.49	29.56	17358065
2020-09-24	29.12	29.51	27.92	29.01	22257817
2020-09-25	28.82	29.79	28.78	29.78	21831523
2020-09-28	30.60	31.96	30.14	31.34	22098414
2020-09-29	31.10	31.11	30.30	30.61	14831172
2020-09-30	30.99	31.85	30.48	30.58	16664144
2020-10-01	30.99	31.36	30.58	31.10	12501909
2020-10-02	29.75	32.30	29.61	31.75	27126005
2020-10-05	32.35	32.43	31.52	32.00	14807074
2020-10-06	32.63	32.72	30.91	31.06	20317102
2020-10-07	32.22	32.36	31.64	32.15	15416576
2020-10-08	32.69	33.00	31.92	32.68	18123840
2020-10-09	32.71	33.27	32.29	32.81	16730616
2020-10-12	32.68	32.81	32.30	32.64	12065762
2020-10-13	31.90	32.39	31.48	31.77	22421153
2020-10-14	31.77	32.32	31.65	31.76	16512630
2020-10-15	31.38	31.46	30.69	31.34	11922260
2020-10-16	31.40	31.76	31.24	31.47	11143561
2020-10-19	31.70	32.27	31.31	31.50	14588703
2020-10-20	31.97	32.41	31.59	31.98	14244280
2020-10-21	31.89	31.94	31.37	31.50	11292280
2020-10-22	31.87	33.81	31.72	33.72	25713691
2020-10-23	33.52	34.04	32.90	34.00	15247339
2020-10-26	33.50	33.50	31.53	31.93	16558336
2020-10-27	31.75	32.06	30.69	30.71	13442016
2020-10-28	29.76	30.15	28.74	29.65	22720885
2020-10-29	29.46	30.91	29.34	30.76	16962290
2020-10-30	30.52	30.99	29.99	30.64	15235399
2020-11-02	30.62	30.63	29.67	30.22	14200869
2020-11-03	30.94	31.36	30.64	30.90	14257917
2020-11-04	30.91	31.31	30.11	30.43	12348478
2020-11-05	30.85	32.26	30.80	31.98	13145055
2020-11-06	31.67	31.84	31.03	31.42	11821147
2020-11-09	37.40	38.69	34.68	36.77	58086425
2020-11-10	36.10	37.17	35.69	37.04	28449375
2020-11-11	36.64	36.79	34.73	35.02	20970407
2020-11-12	34.09	35.55	34.02	34.38	21696883
2020-11-13	34.95	36.68	34.85	36.46	20845524
2020-11-16	38.43	38.65	37.24	38.00	25376587
2020-11-17	37.40	38.05	36.66	37.60	16952696
2020-11-18	38.09	39.30	37.89	37.91	21199184
2020-11-19	37.59	38.13	37.48	37.91	13981577
2020-11-20	37.99	38.09	36.97	37.13	12490549
2020-11-23	37.80	38.85	37.43	38.79	14802883
2020-11-24	40.05	41.29	39.41	41.26	23817966
2020-11-25	40.80	41.49	40.05	41.29	14564099
2020-11-27	41.79	42.19	40.78	41.06	10516621
2020-11-30	40.53	41.05	39.35	40.25	16732615
2020-12-01	40.79	41.06	39.92	39.96	13223634
2020-12-02	39.81	41.28	39.06	41.07	12937348
2020-12-03	41.70	43.76	41.56	42.95	24526758
2020-12-04	43.20	43.49	42.07	42.36	18434093
2020-12-07	42.40	42.83	41.74	42.35	13169110
2020-12-08	41.95	42.88	41.77	42.41	11530276
2020-12-09	43.05	43.48	41.33	42.11	16348295
2020-12-10	41.16	42.75	41.07	42.62	10680659
2020-12-11	42.01	42.43	41.14	41.74	12223113
2020-12-14	42.25	42.38	40.67	40.69	12445160
2020-12-15	41.20	41.93	40.16	41.85	11453773
2020-12-16	41.75	41.81	40.66	41.08	11010586
2020-12-17	41.30	41.42	40.61	41.11	9656677
2020-12-18	40.88	41.03	40.28	40.68	14278697
2020-12-21	39.56	40.35	39.16	40.14	16976838
2020-12-22	40.43	40.49	38.84	38.94	13519977
2020-12-23	39.30	40.47	39.18	40.24	12659678
2020-12-24	40.42	40.44	39.61	39.73	5176408
2020-12-28	40.27	40.78	40.01	40.15	10654383
2020-12-29	40.84	40.84	39.90	40.03	8142801
2020-12-30	40.00	40.91	39.89	40.56	8504632
2020-12-31	40.30	40.74	39.76	40.21	8703504
2021-01-04	40.17	40.34	38.33	38.73	15123448
2021-01-05	38.49	40.09	38.45	39.55	12317221
2021-01-06	39.64	40.90	39.54	40.38	12881083
2021-01-07	40.45	40.95	40.21	40.23	9136267
2021-01-08	40.41	40.69	39.77	40.02	9497467
2021-01-11	39.08	39.99	38.90	39.41	11754897
2021-01-12	39.69	40.41	39.16	40.30	9725010
2021-01-13	40.01	40.74	39.63	40.45	10852467
2021-01-14	41.21	42.64	41.12	41.47	17658314
2021-01-15	41.67	41.67	39.96	39.98	15444051
2021-01-19	40.31	40.65	39.80	40.31	11530693
2021-01-20	40.69	41.77	40.50	41.62	11335701
2021-01-21	41.31	41.43	40.17	40.67	11155112
2021-01-22	40.00	40.27	39.81	40.00	11310058
2021-01-25	39.63	39.75	38.42	38.90	15964896
2021-01-26	39.26	39.64	38.98	39.32	10599373
2021-01-27	38.63	39.23	38.16	38.52	16953392
2021-01-28	39.55	40.37	38.99	40.08	21654014
2021-01-29	39.27	39.83	37.74	37.96	17979615
2021-02-01	38.35	38.44	37.42	37.82	10332933
2021-02-02	38.55	38.88	37.99	38.80	11854259
2021-02-03	38.87	39.90	38.70	39.78	12415969
2021-02-04	39.95	41.07	39.94	40.93	11431799
2021-02-05	41.38	41.40	40.75	41.15	10093721
2021-02-08	41.55	43.46	41.36	43.24	18296301
2021-02-09	42.96	42.96	41.81	42.51	10432074
2021-02-10	42.84	43.22	42.16	42.90	12011062
2021-02-11	42.70	43.14	42.00	42.72	8549181
2021-02-12	42.51	43.94	42.41	43.29	11485267
2021-02-16	43.99	44.81	43.78	44.65	13775480
2021-02-17	44.28	44.50	43.54	44.39	10945652
2021-02-18	43.80	44.55	43.37	44.38	8756266
2021-02-19	44.62	46.22	44.55	45.67	14587720
2021-02-22	46.75	48.93	46.47	47.74	21573509
2021-02-23	48.13	48.88	45.70	48.34	19193791
2021-02-24	48.93	50.20	48.62	49.60	17020900
2021-02-25	49.97	50.00	47.23	48.25	15729781
2021-02-26	47.70	49.14	47.28	47.94	14825727
2021-03-01	49.47	49.96	48.06	48.06	13812921
2021-03-02	48.10	48.68	47.38	48.23	11566750
2021-03-03	48.62	49.09	48.14	48.35	13642675
2021-03-04	48.32	48.41	45.32	46.96	18062476
2021-03-05	46.91	47.00	43.01	46.21	20611794
2021-03-08	46.93	48.22	46.70	47.88	17272994
2021-03-09	47.96	48.08	46.34	47.62	11710072
2021-03-10	47.65	48.58	47.16	47.80	10719321
2021-03-11	48.21	48.96	47.58	48.32	11318565
2021-03-12	48.35	49.86	48.08	49.83	15886754
2021-03-15	50.86	52.28	50.75	50.99	19700788
2021-03-16	51.04	51.14	49.03	49.39	14281495
2021-03-17	49.03	50.64	49.01	50.44	13694381
2021-03-18	50.08	50.98	48.93	49.18	13423574
2021-03-19	49.04	49.21	47.83	49.00	12123552
2021-03-22	48.53	48.62	47.75	47.97	10911091
2021-03-23	47.02	47.83	45.45	45.64	13616824
2021-03-24	46.54	47.40	45.56	45.61	12120762
2021-03-25	44.79	47.22	44.52	47.01	14469133
2021-03-26	47.50	47.94	46.56	47.66	12361407
2021-03-29	47.66	48.10	46.71	47.32	9824194
2021-03-30	47.70	49.04	47.42	48.90	10787543
2021-03-31	48.80	49.02	48.11	48.28	9469208
2021-04-01	48.59	49.21	48.28	48.83	9569985
2021-04-05	49.58	50.98	49.47	50.25	14599921
2021-04-06	50.70	51.81	50.54	51.65	14652463
2021-04-07	51.80	51.82	50.03	50.20	12244346
2021-04-08	49.75	50.21	49.14	49.81	13546947
2021-04-09	49.81	49.81	48.83	49.27	9785393
2021-04-12	49.06	49.14	48.17	48.82	11070266
2021-04-13	47.45	48.50	46.57	48.26	18287598
2021-04-14	49.07	49.50	47.92	48.17	12520419
2021-04-15	48.86	49.05	46.15	46.82	22267879
2021-04-16	47.00	47.43	46.34	46.64	12236394
2021-04-19	46.43	46.47	45.63	46.15	9579430
2021-04-20	45.50	45.52	43.76	44.45	15627772
2021-04-21	44.00	45.74	43.34	45.70	16267118
2021-04-22	46.06	46.33	44.63	44.65	17303222
2021-04-23	44.81	45.94	44.45	45.80	9179962
2021-04-26	46.50	47.10	46.12	46.61	11259977
2021-04-27	46.66	46.74	46.09	46.34	8151614
2021-04-28	46.25	46.75	46.09	46.44	7209179
2021-04-29	46.91	47.01	46.06	46.38	8222250
2021-04-30	46.03	47.08	45.90	46.92	9175237
2021-05-03	47.19	47.23	46.08	46.57	9382638
2021-05-04	46.25	46.41	44.08	44.66	14790364
2021-05-05	44.70	45.81	44.56	45.20	5338451
2021-05-06	45.16	45.51	44.16	44.93	9665669
2021-05-07	44.87	46.35	44.77	46.11	11195071
2021-05-10	46.30	46.77	45.41	45.43	9054157
2021-05-11	44.25	45.05	43.61	44.52	14139116
2021-05-12	44.14	44.74	42.94	43.03	12187251
2021-05-13	43.40	44.30	42.94	43.97	11778053
2021-05-14	44.94	46.44	44.81	46.31	11537474
2021-05-17	46.00	46.83	45.26	46.75	11077722
2021-05-18	46.95	47.80	46.39	46.73	10684003
2021-05-19	45.91	46.29	45.13	46.14	11545805
2021-05-20	46.35	46.37	44.91	45.41	12341713
2021-05-21	45.70	46.00	45.11	45.21	9894445
2021-05-24	45.57	46.28	45.01	46.17	8409089
2021-05-25	47.41	48.16	46.51	46.67	14656976
2021-05-26	47.05	47.57	46.81	47.49	9746239
2021-05-27	48.00	48.20	47.25	48.05	8680657
2021-05-28	48.05	48.06	47.25	47.68	8377637
2021-06-01	48.13	48.54	47.43	47.70	11986189
2021-06-02	48.00	48.28	47.42	47.77	9108623
2021-06-03	47.36	47.38	46.07	46.13	11555609
2021-06-04	46.54	46.73	45.68	45.98	7699447
2021-06-07	45.99	46.38	45.89	46.08	6120194
2021-06-08	47.26	47.38	46.38	47.04	10714130
2021-06-09	47.35	47.40	46.48	46.52	6741165
2021-06-10	47.20	47.44	45.99	46.28	9780818
2021-06-11	46.07	46.63	46.00	46.50	8216059
2021-06-14	46.33	46.79	45.72	45.90	11184157
2021-06-15	45.91	46.28	45.31	45.53	7898450
2021-06-16	45.57	45.99	45.13	45.52	8565506
2021-06-17	45.53	46.05	44.25	44.57	10144562
2021-06-18	44.44	45.38	43.95	44.96	15219349
2021-06-21	45.04	45.78	44.82	45.77	9861427
2021-06-22	45.77	45.79	44.87	45.37	8499821
2021-06-23	45.36	45.61	45.01	45.27	7406091
2021-06-24	45.57	45.64	44.59	44.91	9300309
2021-06-25	44.92	44.98	44.26	44.43	23930388
2021-06-28	44.10	44.10	42.58	43.12	17441514
2021-06-29	43.00	43.48	42.81	42.87	9477763
2021-06-30	42.83	43.59	42.81	43.26	7845521
2021-07-01	43.50	44.42	43.50	44.23	9873820
2021-07-02	44.09	44.30	43.72	44.15	5763839
2021-07-06	44.31	44.54	43.00	43.24	7880986
2021-07-07	42.95	43.47	41.95	42.54	11858331
2021-07-08	41.72	42.80	41.12	42.07	10363902
2021-07-09	42.47	43.20	42.30	42.92	7707070
2021-07-12	42.37	43.38	42.03	42.85	10625973
2021-07-13	42.30	42.55	41.19	41.33	14610361
2021-07-14	41.53	42.20	40.12	40.68	31085743
2021-07-15	41.19	42.27	40.68	41.35	20896305
2021-07-16	41.83	42.05	39.84	40.06	16726646
2021-07-19	38.27	39.00	37.56	38.56	27073812
2021-07-20	38.63	40.82	38.43	40.66	17690648
2021-07-21	41.01	42.20	41.00	41.61	19145261
2021-07-22	41.34	41.56	40.41	41.06	10850615
2021-07-23	41.32	41.63	40.32	40.41	10101617
2021-07-26	40.34	41.70	40.31	41.67	10014850
2021-07-27	41.36	41.49	40.50	40.96	10508201
2021-07-28	41.37	41.65	40.63	41.30	7538565
2021-07-29	41.44	41.63	40.95	41.23	8357400
2021-07-30	40.65	41.06	39.75	39.90	12202332
2021-08-02	40.04	40.97	39.40	39.45	11084821
2021-08-03	39.50	39.85	38.55	39.77	14670629
2021-08-04	39.15	39.48	37.90	38.35	23023661
2021-08-05	38.49	40.16	38.47	39.99	15652367
2021-08-06	40.54	40.68	39.48	40.32	11716051
2021-08-09	40.02	40.02	38.75	39.29	10985045
2021-08-10	39.35	41.03	39.21	40.46	13745335
2021-08-11	40.00	41.30	39.68	41.30	12451998
2021-08-12	41.00	41.13	40.05	40.53	9817507
2021-08-13	40.31	40.57	39.79	39.90	7211842
2021-08-16	39.45	40.02	38.88	39.93	10930868
2021-08-17	39.25	39.46	38.28	38.78	11441997
2021-08-18	38.69	39.47	38.40	38.65	8612344
2021-08-19	38.43	38.53	37.31	37.93	12294014
2021-08-20	37.99	38.25	37.75	38.12	8213080
2021-08-23	38.79	39.33	38.63	39.21	8584655
2021-08-24	39.86	40.87	39.82	40.53	10804980
2021-08-25	40.59	41.44	40.16	41.30	12455857
2021-08-26	41.11	41.48	40.28	40.77	10032878
2021-08-27	40.85	41.75	40.82	41.52	7936095
2021-08-30	41.75	41.80	39.88	39.91	11882140
2021-08-31	39.73	40.59	39.62	40.44	8627205
2021-09-01	40.57	40.58	39.88	40.40	8434606
2021-09-02	40.45	41.06	39.86	40.82	9354744
2021-09-03	40.80	41.19	40.15	40.25	6652346
2021-09-07	40.18	40.52	39.84	40.35	8233895
2021-09-08	40.40	40.92	39.60	39.65	7156097
2021-09-09	39.62	41.77	39.45	41.09	15509368
2021-09-10	41.05	41.13	39.35	39.36	12501215
2021-09-13	39.70	40.18	38.80	40.18	11556295
2021-09-14	39.84	40.18	39.22	39.44	8837721
2021-09-15	39.25	39.70	38.82	39.64	8175810
2021-09-16	39.87	40.68	39.68	40.22	9485227
2021-09-17	40.55	40.99	39.79	40.11	11031910
2021-09-20	40.55	40.84	39.42	40.78	16633899
2021-09-21	41.05	41.74	40.14	40.36	11837580
2021-09-22	40.68	41.95	40.68	41.59	11599314
2021-09-23	41.90	42.77	41.72	42.59	12651016
2021-09-24	42.84	43.74	42.67	43.53	13478509
2021-09-27	43.90	45.06	43.75	43.78	14467454
2021-09-28	43.66	44.21	43.31	43.44	9434737
2021-09-29	43.69	43.99	42.75	43.36	9141128
2021-09-30	43.06	43.08	42.37	42.61	9798589
2021-10-01	43.95	45.65	43.89	45.38	19205663
2021-10-04	45.79	46.00	44.81	44.96	13342463
2021-10-05	44.99	45.56	44.46	44.74	9596003
2021-10-06	43.71	44.14	43.22	44.02	10145779
2021-10-07	44.52	44.58	43.52	43.68	8881219
2021-10-08	43.79	43.80	43.09	43.38	7340562
2021-10-11	42.99	43.94	42.72	43.19	9085651
2021-10-12	43.04	43.81	42.77	43.54	10515249
2021-10-13	42.74	42.74	40.89	41.03	28236938
2021-10-14	41.18	41.49	40.88	41.20	16285387
2021-10-15	41.89	42.27	40.95	40.99	13860288
2021-10-18	40.67	41.41	40.52	41.01	10140211
2021-10-19	41.03	41.07	40.34	40.45	11314445
2021-10-20	40.15	41.07	39.91	40.30	15162603
2021-10-21	40.50	40.75	40.02	40.40	10694371
2021-10-22	40.01	40.39	39.65	39.74	9461860
2021-10-25	39.80	39.91	39.37	39.51	9090457
2021-10-26	39.91	40.29	39.46	39.71	8951153
2021-10-27	39.84	39.93	39.02	39.07	8341786
2021-10-28	39.14	39.37	38.83	39.15	7415961
2021-10-29	39.06	39.50	38.81	39.13	9343837
2021-11-01	39.15	40.45	38.91	40.42	11401277
2021-11-02	40.24	40.50	39.83	40.39	7611246
2021-11-03	40.29	41.35	40.03	41.24	10010585
2021-11-04	41.46	41.49	40.58	40.99	9990287
2021-11-05	43.54	44.42	43.26	44.29	23651187
2021-11-08	45.00	45.52	44.50	44.65	15006653
2021-11-09	44.43	44.57	43.72	44.53	9359055
2021-11-10	43.80	44.47	43.53	43.71	8698662
2021-11-11	43.78	44.24	43.45	43.45	6370673
2021-11-12	43.50	43.53	41.87	42.22	10038855
2021-11-15	42.64	42.94	42.14	42.38	6938449
2021-11-16	42.10	42.19	40.90	41.04	11055481
2021-11-17	40.98	41.25	40.30	40.71	9025303
2021-11-18	40.75	40.77	39.44	40.12	11621286
2021-11-19	39.77	39.93	38.89	39.69	15040070
2021-11-22	39.88	40.19	39.22	39.77	11991403
2021-11-23	40.34	40.58	39.25	39.53	11083927
2021-11-24	39.18	40.07	38.92	39.69	7580451
2021-11-26	36.75	36.95	34.60	36.38	38052052
2021-11-29	37.02	37.35	35.97	36.24	21269551
2021-11-30	35.73	36.29	35.22	36.20	20442882
2021-12-01	36.87	37.34	33.40	33.53	34698558
2021-12-02	34.41	36.67	33.76	36.64	36044840
2021-12-03	36.48	37.68	35.35	35.98	25510186
2021-12-06	37.25	39.33	37.01	38.14	23060464
2021-12-07	38.60	39.13	37.77	38.04	14593479
2021-12-08	38.50	39.89	38.03	38.88	16355486
2021-12-09	38.22	38.85	38.00	38.50	10427835
2021-12-10	38.42	38.46	37.59	38.18	12028457
2021-12-13	37.36	37.62	36.42	36.87	12244761
2021-12-14	36.55	37.53	36.42	36.53	12638724
2021-12-15	36.53	36.80	35.54	36.61	13179948
2021-12-16	37.59	37.69	35.66	35.80	19944409
2021-12-17	36.04	37.25	35.59	36.56	18176216
2021-12-20	35.55	37.25	35.39	36.37	17475585
2021-12-21	36.83	38.82	36.76	38.52	17209865
2021-12-22	38.49	39.47	38.17	39.13	11719494
2021-12-23	39.72	39.89	39.00	39.30	8478149
2021-12-27	38.26	39.18	37.86	39.00	10897565
2021-12-28	38.78	39.83	38.52	39.63	9982682
2021-12-29	39.33	39.49	38.99	39.16	7311786
2021-12-30	39.06	39.74	39.02	39.04	8055627
2021-12-31	39.05	39.46	38.93	39.08	7166744
2022-01-03	39.79	41.03	39.64	40.29	12546351
2022-01-04	40.97	41.28	40.33	40.59	12076342
2022-01-05	40.98	41.28	40.15	40.28	11214740
2022-01-06	40.82	41.11	39.74	40.11	9304142
2022-01-07	40.72	41.97	40.44	41.51	13941560
2022-01-10	41.59	41.80	40.19	40.63	13086356
2022-01-11	40.58	41.53	40.44	41.23	11415258
2022-01-12	41.25	41.59	40.56	40.61	12522327
2022-01-13	41.08	42.54	40.45	41.47	23251905
2022-01-14	40.79	40.86	39.55	40.31	17141110
2022-01-18	39.90	40.44	39.44	39.54	15104626
2022-01-19	39.50	39.80	38.73	38.82	10958562
2022-01-20	39.05	40.16	38.76	38.84	12935742
2022-01-21	38.83	38.83	37.36	37.86	17872068
2022-01-24	36.95	37.93	35.88	37.91	19901608
2022-01-25	37.50	38.87	37.30	38.72	14674092
2022-01-26	39.31	39.96	38.34	38.76	12451719
2022-01-27	39.24	40.03	38.03	38.34	12297362
2022-01-28	38.11	38.39	36.77	38.28	12889144
2022-01-31	37.82	39.72	37.66	39.69	10657262
2022-02-01	39.80	40.57	39.57	40.49	9668797
2022-02-02	40.13	40.96	39.73	40.52	10249792
2022-02-03	40.00	40.60	39.68	39.73	9922024
2022-02-04	39.59	40.09	39.09	39.85	9481915
2022-02-07	40.47	41.29	40.43	40.94	11417467
2022-02-08	41.36	42.72	41.00	42.61	14194794
2022-02-09	42.92	44.51	42.85	43.88	18903991
2022-02-10	43.43	44.73	43.31	43.90	13210068
2022-02-11	43.90	44.80	41.92	42.33	19893378
2022-02-14	42.38	43.25	41.71	41.97	11581563
2022-02-15	43.46	44.75	43.33	44.49	15540057
2022-02-16	44.10	45.14	43.98	44.41	14029116
2022-02-17	43.77	44.13	42.95	43.31	9463746
2022-02-18	43.10	43.68	42.70	42.84	11574879
2022-02-22	41.69	42.84	41.44	41.89	13329557
2022-02-23	42.30	42.39	40.11	40.19	12322229
2022-02-24	37.60	40.49	37.47	40.33	22659739
2022-02-25	40.76	42.00	40.64	41.54	15398693
2022-02-28	40.33	40.36	39.02	39.92	22808149
2022-03-01	39.50	39.59	37.38	37.64	21467530
2022-03-02	38.30	38.78	37.85	38.04	15773498
2022-03-03	38.49	38.74	36.38	36.56	17589052
2022-03-04	35.51	35.87	34.17	34.52	23298454
2022-03-07	34.00	34.20	29.98	30.11	34889334
2022-03-08	30.72	32.74	29.75	31.22	29492071
2022-03-09	32.93	33.78	32.56	32.76	25808003
2022-03-10	32.12	33.41	31.52	32.55	17588885
2022-03-11	33.31	33.40	32.01	32.07	16978687
2022-03-14	32.00	33.20	31.65	32.07	17253809
2022-03-15	34.74	35.47	33.99	34.86	27330241
2022-03-16	35.51	36.95	35.44	36.93	23558212
2022-03-17	35.71	37.15	35.37	37.15	17062273
2022-03-18	36.79	37.93	36.38	37.68	18429624
2022-03-21	37.13	37.23	35.88	36.09	18386437
2022-03-22	36.45	37.24	36.33	36.98	13587732
2022-03-23	36.72	36.79	36.07	36.22	12069257
2022-03-24	36.39	37.27	35.96	37.26	11302383
2022-03-25	37.29	38.24	37.24	37.91	11320380
2022-03-28	38.42	38.61	37.44	38.34	11430616
2022-03-29	39.65	40.26	39.13	39.52	15372193
2022-03-30	39.10	39.53	38.91	39.33	9363512
2022-03-31	39.40	40.10	39.24	39.57	9930053
2022-04-01	39.67	39.90	39.01	39.31	8606263
2022-04-04	39.22	39.62	38.71	39.40	9497938
2022-04-05	39.51	39.87	38.57	39.03	12713449
2022-04-06	38.01	38.06	36.72	37.59	16995203
2022-04-07	37.37	37.50	36.18	37.13	11688848
2022-04-08	36.98	37.34	36.51	36.74	8615607
2022-04-11	36.70	38.56	36.53	38.21	14142923
2022-04-12	38.36	38.95	37.77	38.62	15762564
2022-04-13	40.21	41.10	39.81	41.02	33528738
2022-04-14	41.97	42.87	41.33	42.36	29128890
2022-04-18	42.08	43.07	41.85	42.13	17011867
2022-04-19	42.81	43.77	42.72	43.04	18452972
2022-04-20	43.28	44.24	43.19	43.54	17466805
2022-04-21	44.81	46.27	44.54	44.73	31849596
2022-04-22	45.01	45.35	43.55	43.69	15557185
2022-04-25	43.40	43.55	42.23	43.27	15156873
2022-04-26	42.83	43.05	41.55	41.90	14561247
2022-04-27	42.18	43.44	41.76	43.11	13640422
2022-04-28	43.51	44.42	42.89	44.33	11953005
2022-04-29	44.17	44.75	42.82	43.03	13460525
2022-05-02	42.95	43.40	41.57	42.67	13417096
2022-05-03	42.64	43.69	42.21	43.35	10401861
2022-05-04	42.76	43.97	42.34	43.85	13381236
2022-05-05	43.15	43.74	41.80	42.13	11983136
2022-05-06	41.97	41.97	40.40	41.00	12996028
2022-05-09	40.29	40.45	38.02	38.25	18582907
2022-05-10	38.86	39.33	37.85	38.68	13950026
2022-05-11	38.67	39.92	37.71	37.89	14402386
2022-05-12	37.31	37.76	35.70	36.67	17218118
2022-05-13	37.49	38.45	37.45	38.33	11594841
2022-05-16	38.32	39.00	38.11	38.17	11062465
2022-05-17	39.85	40.82	39.21	40.72	13594285
2022-05-18	40.31	40.83	39.01	39.31	11216851
2022-05-19	38.75	39.92	38.65	39.24	9564318
2022-05-20	39.90	40.05	37.64	38.64	10687578
2022-05-23	39.38	39.99	38.72	39.52	9005155
2022-05-24	38.82	38.95	36.78	37.22	10856547
2022-05-25	37.08	38.69	37.03	38.60	10436754
2022-05-26	39.13	41.24	39.00	40.83	15248252
2022-05-27	41.00	42.23	41.00	42.23	10730612
2022-05-31	40.71	42.45	40.58	41.69	14691200
2022-06-01	42.13	42.30	39.23	39.54	17573151
2022-06-02	39.40	40.29	39.22	39.99	13761570
2022-06-03	39.20	39.42	38.06	38.54	14804328
2022-06-06	39.00	39.29	38.31	39.00	12330408
2022-06-07	38.37	39.79	38.25	39.74	9604727
2022-06-08	38.84	39.53	38.17	38.22	9642961
2022-06-09	38.10	38.21	36.71	36.75	12043979
2022-06-10	36.00	37.10	35.00	35.12	19442852
2022-06-13	34.00	34.10	32.01	32.21	20879100
2022-06-14	32.60	32.77	30.86	31.38	20521215
2022-06-15	32.02	32.74	31.35	31.96	20995206
2022-06-16	30.67	30.88	29.21	29.58	20696217
2022-06-17	29.72	30.48	28.76	30.26	28391110
2022-06-21	30.80	30.96	29.76	30.05	15125906
2022-06-22	29.92	30.49	29.60	30.00	16069132
2022-06-23	29.89	30.12	28.79	29.56	15793237
2022-06-24	29.52	31.29	29.52	31.20	16949592
2022-06-27	31.33	31.40	30.34	30.44	12782912
2022-06-28	31.00	32.24	30.28	30.33	14375288
2022-06-29	29.97	30.01	29.21	29.64	13101522
2022-06-30	28.92	29.22	28.10	28.97	16394844
2022-07-01	29.23	29.73	28.67	29.52	11374228
2022-07-05	28.62	29.83	28.14	29.82	15824727
2022-07-06	29.56	30.20	29.18	29.53	10289574
2022-07-07	29.88	30.20	29.43	29.91	9484078
2022-07-08	29.93	30.43	29.49	29.72	9632259
2022-07-11	29.57	30.01	29.17	29.29	12100036
2022-07-12	29.41	31.54	29.27	31.09	22841225
2022-07-13	28.95	29.75	28.35	29.70	38475836
2022-07-14	29.31	30.40	29.10	29.77	18983933
2022-07-15	30.15	30.44	29.54	30.09	13055083
2022-07-18	31.20	31.99	31.06	31.14	19675916
2022-07-19	31.81	32.73	31.81	32.60	15847512
2022-07-20	32.57	33.08	32.14	32.85	12200823
2022-07-21	31.88	32.15	31.29	31.96	15522183
2022-07-22	32.30	32.48	31.29	31.35	11256384
2022-07-25	31.33	31.51	30.72	31.41	9314602
2022-07-26	30.95	31.21	30.57	30.64	8764825
2022-07-27	31.30	31.65	30.74	31.50	10096684
2022-07-28	31.28	31.72	30.59	31.70	10672123
2022-07-29	31.59	32.04	31.44	31.80	8355227
2022-08-01	31.78	32.30	31.25	32.23	10517269
2022-08-02	31.73	32.43	31.29	31.82	10132591
2022-08-03	32.20	33.32	32.08	33.25	11895142
2022-08-04	33.21	33.61	32.92	33.33	7573325
2022-08-05	32.90	33.40	32.78	32.94	7722925
2022-08-08	33.29	34.11	33.29	33.75	9545453
2022-08-09	33.50	33.60	32.73	33.21	7179756
2022-08-10	34.19	34.53	33.89	33.93	10465660
2022-08-11	34.50	34.79	33.85	33.96	7598675
2022-08-12	34.38	34.61	34.08	34.50	7141979
2022-08-15	34.59	35.48	34.48	35.00	9041985
2022-08-16	35.08	35.79	34.71	35.34	8757443
2022-08-17	34.77	34.92	34.06	34.54	7976025
2022-08-18	34.53	34.61	34.03	34.49	5687505
2022-08-19	33.88	34.06	33.06	33.25	9874866
2022-08-22	32.50	32.50	31.85	32.38	9246469
2022-08-23	32.39	33.02	32.27	32.87	7974288
2022-08-24	32.88	33.41	32.67	33.31	5741959
2022-08-25	33.58	34.16	33.52	33.99	6784952
2022-08-26	33.95	34.26	32.65	32.68	6917062
2022-08-29	32.20	32.36	31.85	32.03	8758420
2022-08-30	32.25	32.45	31.47	31.72	7506374
2022-08-31	31.97	32.02	31.06	31.07	7449985
2022-09-01	30.65	31.14	29.94	31.09	8572684
2022-09-02	31.44	31.83	30.70	30.94	8629605
2022-09-06	31.34	31.65	30.66	31.19	7630756
2022-09-07	31.29	32.34	31.27	32.23	9035920
2022-09-08	31.72	32.49	31.55	32.12	11085394
2022-09-09	32.43	32.76	32.24	32.66	10967924
2022-09-12	33.00	33.45	32.72	33.15	8295093
2022-09-13	32.03	32.37	31.59	31.74	9508141
2022-09-14	31.59	32.69	30.82	32.66	11048030
2022-09-15	32.47	33.74	32.45	33.28	11539682
2022-09-16	32.72	32.82	31.79	32.11	13830182
2022-09-19	31.94	33.11	31.83	32.94	8929658
2022-09-20	32.86	33.27	32.26	32.75	7618948
2022-09-21	32.40	32.46	31.08	31.16	13704430
2022-09-22	31.12	31.20	29.73	29.96	11105293
2022-09-23	29.39	29.58	28.48	29.02	12887471
2022-09-26	28.94	29.13	28.02	28.02	12130574
2022-09-27	28.61	28.93	27.80	28.50	13177604
2022-09-28	28.50	29.64	28.26	29.49	10325684
2022-09-29	28.87	28.93	28.08	28.44	11040270
2022-09-30	28.12	28.59	27.89	28.06	9632436
2022-10-03	27.98	28.50	27.20	28.26	11053625
2022-10-04	29.25	30.82	29.25	30.75	16308102
2022-10-05	30.00	30.75	29.80	30.52	8523007
2022-10-06	30.29	30.92	30.15	30.62	10688074
2022-10-07	30.20	30.22	29.06	29.39	11051749
2022-10-10	29.41	29.72	28.98	29.42	10400103
2022-10-11	30.59	30.76	28.37	28.84	17037887
2022-10-12	28.52	29.44	28.21	29.21	11868597
2022-10-13	29.33	31.02	28.52	30.38	27099351
2022-10-14	31.59	31.92	30.86	31.08	22511719
2022-10-17	31.98	32.12	30.72	31.13	15306218
2022-10-18	31.96	32.19	31.34	32.17	13590549
2022-10-19	32.58	32.94	32.08	32.52	14208831
2022-10-20	32.40	33.10	32.11	32.15	14786536
2022-10-21	32.06	32.81	31.77	32.58	11173133
2022-10-24	32.85	33.42	32.58	33.27	10388272
2022-10-25	33.08	33.99	32.92	33.90	7755635
2022-10-26	33.70	34.60	33.70	33.90	9434543
2022-10-27	34.40	35.08	34.04	34.09	8440442
2022-10-28	34.07	34.75	33.70	34.67	7315435
2022-10-31	34.67	34.93	33.89	33.93	10301311
2022-11-01	34.33	34.43	33.53	33.63	9195472
2022-11-02	33.20	33.38	32.03	32.06	13959721
2022-11-03	31.54	32.39	30.98	31.97	10291055
2022-11-04	32.70	33.22	32.16	32.76	9370690
2022-11-07	33.37	33.64	32.57	33.36	6998518
2022-11-08	33.42	33.90	33.10	33.59	7679389
2022-11-09	33.27	34.03	33.15	33.46	7765382
2022-11-10	34.53	35.83	34.31	35.49	11959374
2022-11-11	35.69	36.00	35.26	35.44	9129965
2022-11-14	34.75	35.49	34.60	34.69	8299636
2022-11-15	35.27	35.58	34.46	34.90	8391665
2022-11-16	34.42	34.65	33.89	34.12	7329241
2022-11-17	33.44	34.13	33.30	34.06	5522229
2022-11-18	35.00	35.38	34.17	34.47	6364246
2022-11-21	34.30	34.69	34.05	34.23	5732960
2022-11-22	34.37	34.51	33.75	34.23	4823812
2022-11-23	34.36	34.86	34.20	34.49	5420609
2022-11-25	34.50	35.39	34.36	35.10	4352610
2022-11-28	34.70	34.92	33.87	33.87	6068370
2022-11-29	34.02	34.73	33.88	34.61	6778204
2022-11-30	34.51	35.38	34.21	35.37	7404116
2022-12-01	35.45	35.74	35.11	35.38	6371624
2022-12-02	35.00	35.72	34.88	35.71	6566251
2022-12-05	35.73	36.88	35.68	35.79	12131829
2022-12-06	35.90	36.24	35.20	35.91	8832886
2022-12-07	35.64	35.65	34.30	34.33	10996487
2022-12-08	34.57	34.74	33.30	33.53	8918362
2022-12-09	33.31	33.82	33.16	33.80	5989382
2022-12-12	33.69	34.79	33.60	34.77	7163676
2022-12-13	35.52	35.72	32.81	33.38	15029364
2022-12-14	34.65	34.78	33.73	34.31	23497653
2022-12-15	33.65	34.06	32.83	33.25	11690968
2022-12-16	33.25	33.74	32.62	33.11	12861444
2022-12-19	33.31	33.69	32.85	32.92	8440114
2022-12-20	32.86	33.28	32.75	32.90	5995878
2022-12-21	33.24	33.99	33.20	33.67	8164583
2022-12-22	33.60	33.63	32.29	32.92	6806813
2022-12-23	32.83	33.17	32.37	33.16	5955590
2022-12-27	32.86	33.33	32.59	32.90	7613009
2022-12-28	32.84	33.02	31.92	31.99	7687251
2022-12-29	31.95	32.76	31.82	32.73	7387959
2022-12-30	32.44	33.05	32.35	32.86	6957608
2023-01-03	33.25	33.55	32.34	32.61	8640189
2023-01-04	32.95	34.47	32.94	34.39	11318801
2023-01-05	34.69	35.57	34.52	35.23	11332454
2023-01-06	35.19	36.07	35.10	36.03	11110361
2023-01-09	36.54	37.43	36.35	36.77	11251346
2023-01-10	36.67	38.17	36.66	38.09	10283506
2023-01-11	37.92	38.70	37.82	38.18	14336748
2023-01-12	38.84	39.62	38.32	39.60	20052073
2023-01-13	36.55	38.29	36.52	38.20	29120437
2023-01-17	38.20	38.36	37.56	38.26	17803907
2023-01-18	39.07	39.32	38.31	38.38	18661194
2023-01-19	37.85	38.44	37.03	38.35	17006122
2023-01-20	38.52	39.20	38.34	39.03	11998686
2023-01-23	39.20	39.31	38.73	39.08	12459259
2023-01-24	39.25	39.46	38.45	38.80	7679590
2023-01-25	38.73	39.50	38.62	39.38	10181801
2023-01-26	39.42	39.51	38.62	39.22	7618425
2023-01-27	39.00	39.22	38.70	38.73	7298400
2023-01-30	38.43	39.39	38.26	38.40	8981998
2023-01-31	38.81	39.11	38.37	39.10	7919209
2023-02-01	38.84	40.08	38.60	39.89	10781444
2023-02-02	40.21	40.34	39.51	39.90	10322729
2023-02-03	39.30	40.01	39.29	39.58	8279356
2023-02-06	39.27	39.84	39.08	39.64	6453765
2023-02-07	39.50	39.77	38.67	39.59	7994693
2023-02-08	40.00	40.31	39.16	39.44	8942335
2023-02-09	39.72	39.97	38.88	39.01	5840022
2023-02-10	38.50	38.54	37.82	38.17	8190196
2023-02-13	38.15	38.74	37.98	38.60	7842170
2023-02-14	38.53	39.25	38.25	39.10	7286012
2023-02-15	38.67	39.26	38.61	39.02	4152350
2023-02-16	38.62	38.79	38.22	38.28	6273329
2023-02-17	38.17	38.43	37.67	38.36	5961421
2023-02-21	37.90	38.09	36.82	37.10	7276606
2023-02-22	37.00	37.46	36.84	37.01	6219986
2023-02-23	37.63	38.14	37.16	37.53	7620133
2023-02-24	36.80	37.40	36.66	37.36	5482529
2023-02-27	37.81	38.21	37.56	37.84	7961546
2023-02-28	37.64	38.73	37.64	38.34	8203596
2023-03-01	38.34	38.67	38.01	38.51	5983247
2023-03-02	38.11	38.55	37.85	38.42	5299993
2023-03-03	38.99	39.24	38.58	38.85	7160283
2023-03-06	38.99	39.27	38.36	38.46	5238323
2023-03-07	38.91	39.77	38.70	39.07	11338823
2023-03-08	39.21	39.74	39.17	39.73	7836471
2023-03-09	39.75	40.30	38.32	38.49	9929975
2023-03-10	38.92	38.92	36.58	37.25	12931124
2023-03-13	36.41	36.56	35.39	35.68	14733988
2023-03-14	36.38	36.49	35.10	35.47	14902948
2023-03-15	34.37	34.50	32.58	33.23	18703307
2023-03-16	33.12	33.89	32.63	33.71	13442001
2023-03-17	33.26	33.35	32.51	32.96	12989749
2023-03-20	33.08	33.52	32.92	33.14	9240985
2023-03-21	33.72	34.14	33.65	33.89	8366003
2023-03-22	33.89	34.02	32.73	32.77	10330401
2023-03-23	33.00	33.35	31.81	32.14	10506899
2023-03-24	31.74	31.86	31.04	31.59	12668593
2023-03-27	32.18	32.30	31.74	32.13	7194525
2023-03-28	32.00	32.54	31.97	32.47	6751978
2023-03-29	32.83	33.42	32.52	33.32	9977873
2023-03-30	33.71	34.29	33.71	34.11	10614894
2023-03-31	34.50	34.94	34.37	34.92	9177173
2023-04-03	34.48	34.85	34.16	34.39	9275486
2023-04-04	34.57	34.70	33.50	33.92	8551661
2023-04-05	33.56	33.63	32.85	33.46	8679618
2023-04-06	33.58	33.82	33.22	33.69	6291765
2023-04-10	33.69	34.16	33.62	33.97	8534778
2023-04-11	33.97	34.78	33.94	34.58	9801221
2023-04-12	34.32	34.47	33.14	33.74	21581734
2023-04-13	34.05	34.11	32.44	33.37	37172676
2023-04-14	33.71	34.00	33.02	33.77	15803016
2023-04-17	33.81	34.61	33.67	34.59	12113574
2023-04-18	34.94	35.47	34.54	35.36	13113149
2023-04-19	35.15	36.19	35.12	35.93	11774194
2023-04-20	35.59	35.65	34.59	34.64	11195579
2023-04-21	34.68	34.69	33.86	34.33	9579201
2023-04-24	34.42	34.47	33.46	34.12	8452735
2023-04-25	33.90	33.99	33.09	33.11	9118998
2023-04-26	33.18	33.47	32.69	32.75	9237532
2023-04-27	33.05	33.45	32.73	33.33	9561460
2023-04-28	33.45	34.39	33.24	34.31	11108893
2023-05-01	34.43	35.16	34.18	34.72	9901412
2023-05-02	34.50	34.67	33.89	34.53	10014918
2023-05-03	34.53	34.81	34.05	34.13	11166092
2023-05-04	33.95	33.98	32.68	33.08	11694281
2023-05-05	33.44	34.19	33.32	33.94	8697921
2023-05-08	34.24	34.43	33.73	34.20	8726251
2023-05-09	33.94	34.42	33.70	34.20	5845652
2023-05-10	34.65	34.73	33.11	33.80	9025303
2023-05-11	33.55	33.64	33.01	33.22	7619965
2023-05-12	33.38	33.55	32.85	33.23	8934347
2023-05-15	33.35	33.73	33.06	33.72	7586576
2023-05-16	33.65	34.24	33.36	33.82	8648344
2023-05-17	34.30	36.18	34.22	35.93	16957291
2023-05-18	35.89	36.12	35.54	35.89	9786283
2023-05-19	35.93	36.00	35.01	35.59	8998980
2023-05-22	36.07	36.34	35.21	35.46	9020953
2023-05-23	35.74	36.64	35.31	35.91	10602123
2023-05-24	35.56	35.74	34.51	34.93	8803911
2023-05-25	35.10	35.82	35.03	35.75	6880111
2023-05-26	35.75	36.25	35.71	35.89	6703596
2023-05-30	36.29	36.93	36.10	36.28	8652605
2023-05-31	36.87	36.92	35.88	36.33	9972082
2023-06-01	36.42	36.81	36.00	36.38	7769012
2023-06-02	36.91	37.64	36.63	37.01	8931034
2023-06-05	37.08	37.22	36.55	37.01	8285201
2023-06-06	36.65	37.67	36.61	37.64	5744708
2023-06-07	37.84	38.26	37.60	38.23	10268924
2023-06-08	38.24	39.21	38.24	39.11	14887079
2023-06-09	39.12	39.90	39.08	39.28	14947403
2023-06-12	39.58	40.22	39.54	40.20	10958244
2023-06-13	40.39	41.65	40.20	41.56	14333336
2023-06-14	41.71	42.23	41.48	42.19	13048907
2023-06-15	41.74	43.02	41.65	42.88	14463083
2023-06-16	42.86	43.16	42.55	42.79	12219238
2023-06-20	42.42	42.64	42.13	42.48	12208675
2023-06-21	42.49	43.04	42.36	42.79	9063133
2023-06-22	42.61	43.10	42.48	42.94	7197672
2023-06-23	42.25	43.00	42.09	42.86	19597398
2023-06-26	42.85	43.58	42.66	43.14	10820018
2023-06-27	43.68	46.27	43.37	46.09	25947143
2023-06-28	46.27	46.91	46.05	46.71	17184125
2023-06-29	46.75	47.41	46.22	46.31	15246597
2023-06-30	46.65	47.73	46.49	47.54	13335735
2023-07-03	47.44	48.17	47.44	47.96	6305652
2023-07-05	47.72	48.82	47.66	48.52	10492761
2023-07-06	47.99	48.45	47.24	47.33	15098486
2023-07-07	47.49	48.39	47.15	47.88	14600574
2023-07-10	47.83	48.61	47.66	48.46	10141002
2023-07-11	48.58	48.79	48.01	48.66	9937330
2023-07-12	48.70	49.04	47.88	47.95	15383404
2023-07-13	49.75	49.81	47.23	47.61	32909197
2023-07-14	47.78	47.82	45.94	46.49	18178736
2023-07-17	46.49	47.19	46.32	46.80	9712453
2023-07-18	46.81	48.39	46.72	48.37	11647024
2023-07-19	48.11	48.62	47.90	48.55	9050819
2023-07-20	48.13	48.80	47.70	48.69	10590985
2023-07-21	48.90	49.10	48.29	48.55	8909742
2023-07-24	48.11	48.25	47.33	47.48	9434104
2023-07-25	46.66	46.79	45.45	46.44	13410975
2023-07-26	46.44	46.78	45.97	46.43	8056550
2023-07-27	46.03	46.16	45.39	45.75	8835297
2023-07-28	46.06	46.15	45.49	45.72	8274720
2023-07-31	45.81	46.33	45.72	46.26	7192468
2023-08-01	45.74	45.75	44.26	45.40	9019053
2023-08-02	44.91	45.08	44.63	44.80	7644741
2023-08-03	44.32	44.64	44.02	44.19	7099106
2023-08-04	44.47	44.81	44.21	44.59	7244138
2023-08-07	44.69	45.42	44.49	45.24	5994043
2023-08-08	44.62	45.94	44.60	45.79	5892072
2023-08-09	45.74	46.09	44.75	45.03	6073162
2023-08-10	45.43	45.71	44.49	44.86	6926232
2023-08-11	44.60	44.69	44.10	44.17	5489068
2023-08-14	44.00	44.34	43.70	44.23	6363260
2023-08-15	43.88	44.06	42.96	43.02	7020185
2023-08-16	43.04	43.75	42.56	42.67	5617093
2023-08-17	42.67	42.75	41.72	41.78	6408116
2023-08-18	41.34	41.63	41.10	41.49	6281980
2023-08-21	41.69	41.86	41.23	41.74	4164698
2023-08-22	42.02	42.16	41.23	41.61	4249631
2023-08-23	41.61	42.40	41.26	42.20	7094258
2023-08-24	42.00	42.48	41.71	41.90	5478208
2023-08-25	42.10	42.16	41.14	41.70	5804504
2023-08-28	41.73	42.44	41.73	42.41	4454461
2023-08-29	42.37	44.06	42.24	43.77	8969798
2023-08-30	43.78	43.85	43.22	43.23	5511876
2023-08-31	43.54	43.58	42.43	42.88	6506536
2023-09-01	43.10	43.19	42.34	42.86	5200316
2023-09-05	42.48	42.51	41.31	41.76	8261237
2023-09-06	41.49	42.71	41.49	41.71	7535169
2023-09-07	41.50	41.67	40.97	41.13	7242765
2023-09-08	41.15	41.50	40.75	40.82	8050643
2023-09-11	41.10	41.19	40.73	40.84	6422515
2023-09-12	40.91	41.25	40.61	40.69	6839993
2023-09-13	39.50	40.10	39.28	39.55	11263034
2023-09-14	40.20	40.28	38.93	39.33	13190351
2023-09-15	39.30	40.11	39.11	39.90	9842316
2023-09-18	39.58	39.83	38.73	38.89	8517674
2023-09-19	38.87	39.52	38.64	39.45	8176313
2023-09-20	39.77	39.87	38.77	38.88	7003737
2023-09-21	38.58	38.93	38.21	38.30	7942226
2023-09-22	38.38	38.42	37.52	37.67	7757367
2023-09-25	37.40	37.73	37.10	37.56	7346905
2023-09-26	37.20	37.70	36.72	36.77	8988923
2023-09-27	36.77	37.15	36.53	36.66	7996873
2023-09-28	36.70	37.47	36.41	36.95	8247637
2023-09-29	37.25	37.48	36.75	37.00	7990323
2023-10-02	36.97	37.20	36.30	36.45	5799811
2023-10-03	36.14	36.29	35.13	35.24	9406117
2023-10-04	35.47	36.26	35.36	36.06	9430520
2023-10-05	36.47	36.65	36.01	36.44	8342230
2023-10-06	36.33	37.33	36.26	37.00	9785230
2023-10-09	35.71	35.79	34.69	35.28	14475904
2023-10-10	35.74	36.67	35.71	35.73	12365670
2023-10-11	35.76	36.62	35.34	35.98	14319285
2023-10-12	37.01	37.07	34.92	35.15	29838645
2023-10-13	34.78	35.43	33.95	34.10	14437922
2023-10-16	34.11	34.75	33.89	34.42	10136941
2023-10-17	34.33	35.19	34.27	34.68	10331876
2023-10-18	34.10	34.10	33.02	33.14	14724518
2023-10-19	33.21	33.62	32.66	32.71	13407123
2023-10-20	32.59	32.72	32.19	32.23	8364856
2023-10-23	32.00	32.59	31.78	32.04	12427624
2023-10-24	32.10	32.45	31.89	32.02	8662801
2023-10-25	31.86	31.93	31.33	31.41	11186380
2023-10-26	31.48	32.00	31.18	31.60	10230830
2023-10-27	31.76	31.80	30.60	30.65	10826527
2023-10-30	30.85	31.40	30.85	31.23	10783077
2023-10-31	31.14	31.32	30.76	31.25	9104307
2023-11-01	31.39	31.60	30.84	31.11	9336733
2023-11-02	31.66	32.09	31.57	32.02	9711720
2023-11-03	32.56	33.53	32.51	33.35	12310150
2023-11-06	33.63	33.73	32.46	32.92	8225820
2023-11-07	33.01	33.52	32.61	33.44	10497706
2023-11-08	33.75	34.71	33.72	34.17	14144087
2023-11-09	34.42	34.63	33.31	33.48	8513135
2023-11-10	33.60	34.13	33.44	34.06	7540045
2023-11-13	33.79	34.39	33.69	34.17	7144354
2023-11-14	35.12	35.50	34.87	35.24	10993784
2023-11-15	35.51	36.46	35.50	35.76	10580573
2023-11-16	35.69	36.19	35.28	35.51	7756310
2023-11-17	35.78	36.09	35.52	36.06	8455669
2023-11-20	35.95	36.60	35.72	36.50	7787588
2023-11-21	36.28	36.35	35.70	35.88	7344953
2023-11-22	36.80	37.04	35.78	35.95	12378494
2023-11-24	36.16	36.33	35.95	36.10	4392637
2023-11-27	35.89	36.00	35.67	35.84	7147105
2023-11-28	35.91	36.13	35.46	36.04	7810171
2023-11-29	36.36	36.92	36.34	36.64	9311616
2023-11-30	36.71	37.23	36.19	36.93	11392790
2023-12-01	36.98	38.12	36.97	38.05	11014210
2023-12-04	38.00	38.66	37.71	38.16	9760018
2023-12-05	37.76	37.93	37.37	37.61	7828075
2023-12-06	38.24	39.52	38.13	38.94	12499667
2023-12-07	39.45	40.52	39.41	40.34	12122561
2023-12-08	40.26	40.74	39.86	40.35	8728373
2023-12-11	40.41	40.63	40.11	40.51	7295410
2023-12-12	40.52	41.46	40.52	41.24	8448884
2023-12-13	40.87	41.36	40.12	41.19	12821302
2023-12-14	41.53	42.70	41.49	42.44	14530830
2023-12-15	42.59	42.59	41.98	42.34	12907195
2023-12-18	42.00	42.18	41.10	41.18	8624007
2023-12-19	41.42	41.71	41.06	41.15	7559963
2023-12-20	40.77	41.43	40.27	40.34	9695096
2023-12-21	40.86	41.60	40.77	41.12	7709440
2023-12-22	41.06	41.28	40.89	41.13	6838950
2023-12-26	41.01	41.13	40.75	40.76	4722943
2023-12-27	40.72	40.88	40.40	40.59	4486394
2023-12-28	40.50	40.72	40.45	40.63	4558128
2023-12-29	40.53	40.66	39.98	40.23	8624237
2024-01-02	39.97	40.94	39.57	40.45	9483809
2024-01-03	39.66	39.80	38.67	38.74	11846182
2024-01-04	38.74	39.68	38.66	39.20	8355771
2024-01-05	39.15	40.75	39.06	40.54	11060002
2024-01-08	41.23	42.10	41.11	41.63	11967363
2024-01-09	41.40	42.39	41.29	42.32	11893973
2024-01-10	42.23	42.52	41.98	42.11	10255612
2024-01-11	41.85	42.37	41.48	42.26	10485177
2024-01-12	40.15	40.76	38.38	38.47	42272150
2024-01-16	38.14	38.19	36.34	37.47	27511583
2024-01-17	37.30	37.97	36.99	37.14	11165755
2024-01-18	37.30	38.28	37.15	38.09	13540755
2024-01-19	38.18	38.25	36.69	37.28	19117351
2024-01-22	37.66	38.18	36.98	36.98	11661664
2024-01-23	38.06	38.97	37.67	38.01	15332524
2024-01-24	38.40	38.70	38.03	38.19	9694902
2024-01-25	39.05	40.31	39.01	40.18	19386360
2024-01-26	40.26	40.57	39.59	39.63	8126635
2024-01-29	39.62	40.17	39.34	40.09	7247460
2024-01-30	39.59	40.03	39.41	39.52	6610800
2024-01-31	39.39	39.75	38.88	39.14	8183349
2024-02-01	39.41	39.81	38.61	39.76	9865532
2024-02-02	39.45	40.13	39.16	39.98	7513472
2024-02-05	39.44	39.55	38.96	39.24	7931933
2024-02-06	39.26	40.28	39.04	40.18	7582115
2024-02-07	40.31	40.42	39.79	40.21	6543996
2024-02-08	40.30	40.49	39.55	40.35	7611499
2024-02-09	40.52	40.87	39.96	40.51	7769372
2024-02-12	40.32	40.94	40.28	40.58	6677295
2024-02-13	39.84	40.10	39.36	40.01	8855311
2024-02-14	40.38	41.13	39.95	40.84	8961813
2024-02-15	41.19	41.42	40.80	41.00	7291490
2024-02-16	40.55	40.63	39.98	40.12	7674120
2024-02-20	39.97	40.89	39.84	40.60	8190879
2024-02-21	40.50	40.98	40.12	40.76	5918302
2024-02-22	41.00	42.39	40.94	42.02	12388973
2024-02-23	41.97	42.01	41.44	41.72	9103439
2024-02-26	41.76	42.19	41.63	41.79	7783281
2024-02-27	42.07	42.26	41.76	41.98	7119358
2024-02-28	41.52	42.12	41.50	42.01	7376442
2024-02-29	42.17	42.70	41.99	42.27	10294081
2024-03-01	42.20	42.33	41.53	42.16	5332272
2024-03-04	41.89	42.46	41.21	41.57	8206527
2024-03-05	41.25	41.87	41.17	41.80	7123223
2024-03-06	41.98	42.26	41.73	42.02	6435549
2024-03-07	42.20	43.24	42.14	42.78	9519239
2024-03-08	42.83	43.27	42.09	42.24	8222428
2024-03-11	42.06	42.70	41.95	42.68	8031385
2024-03-12	42.25	42.76	41.61	42.76	15141857
2024-03-13	42.68	44.47	42.63	43.91	12386649
2024-03-14	43.81	43.91	42.77	43.06	9658276
2024-03-15	42.98	43.49	42.96	43.12	8026768
2024-03-18	43.33	43.65	42.62	43.44	8313150
2024-03-19	43.37	43.79	43.22	43.74	5358573
2024-03-20	43.96	45.45	43.62	45.38	9632550
2024-03-21	45.50	46.05	45.21	46.00	9868914
2024-03-22	46.00	46.15	45.58	45.59	6666060
2024-03-25	45.48	45.59	44.57	45.42	8827046
2024-03-26	45.58	46.12	45.44	45.93	7468389
2024-03-27	46.21	47.50	46.05	47.31	10201397
2024-03-28	47.30	48.06	47.25	47.87	13599379
2024-04-01	48.50	49.20	48.21	48.22	13772777
2024-04-02	47.32	47.43	46.40	46.90	9990915
2024-04-03	46.79	47.47	46.50	46.57	11209092
2024-04-04	47.22	48.07	45.66	45.88	10628286
2024-04-05	45.99	46.46	45.45	46.06	7632863
2024-04-08	46.32	47.39	46.30	47.01	9977484
2024-04-09	47.15	47.49	46.43	47.32	13378169
2024-04-10	47.85	49.24	45.72	46.24	34952511
2024-04-11	46.74	47.88	46.58	47.63	14073319
2024-04-12	46.79	46.95	46.09	46.86	16611979
2024-04-15	47.27	47.82	46.29	46.65	12122028
2024-04-16	46.60	46.77	45.64	46.55	11692917
2024-04-17	47.72	48.19	47.15	47.88	13841629
2024-04-18	48.00	49.21	47.81	47.85	12255107
2024-04-19	47.80	48.75	47.50	47.57	9271692
2024-04-22	47.80	49.18	47.80	49.02	10442067
2024-04-23	48.42	49.62	48.20	49.23	10669321
2024-04-24	49.20	49.27	47.74	47.94	10329467
2024-04-25	47.29	49.94	46.87	49.88	12946843
2024-04-26	49.76	50.24	49.18	49.92	9982953
2024-04-29	49.83	50.74	49.75	50.45	9929057
2024-04-30	49.84	50.73	49.77	50.07	11063538
2024-05-01	50.04	50.50	49.28	50.02	10372445
2024-05-02	50.59	51.19	50.24	51.03	8196132
2024-05-03	51.36	51.65	50.82	51.55	9165946
2024-05-06	51.96	53.00	51.68	52.93	8541185
2024-05-07	52.14	52.53	52.01	52.20	6583942
2024-05-08	52.16	52.75	51.96	52.28	5125450
2024-05-09	52.13	52.90	52.02	52.75	4601740
2024-05-10	52.95	53.15	52.16	52.50	6118938
2024-05-13	52.96	53.86	52.80	52.99	7137368
2024-05-14	53.43	53.51	52.94	53.06	5549624
2024-05-15	53.32	53.53	53.00	53.26	5655324
2024-05-16	53.33	53.48	52.47	52.51	4801098
2024-05-17	52.53	53.21	52.43	52.70	4535283
2024-05-20	52.57	53.24	52.55	52.99	4470523
2024-05-21	52.71	52.88	52.02	52.23	6094888
2024-05-22	52.21	52.40	51.14	51.58	6309943
2024-05-23	51.65	51.72	50.52	51.20	6112488
2024-05-24	51.45	51.88	51.11	51.84	5197673
2024-05-28	51.71	51.76	50.20	50.28	6060764
2024-05-29	48.93	50.00	48.28	49.90	10796135
2024-05-30	50.00	50.15	49.39	50.11	4911318
2024-05-31	50.40	51.08	50.22	51.02	7780872
2024-06-03	51.45	51.64	50.46	50.79	5403347
2024-06-04	50.60	51.39	49.30	49.86	7232245
2024-06-05	50.00	51.70	49.80	50.82	10234148
2024-06-06	51.00	51.66	50.30	50.43	5228675
2024-06-07	50.00	50.71	49.99	50.44	4743544
2024-06-10	50.30	50.87	50.01	50.50	3734734
2024-06-11	50.13	50.19	49.05	49.29	7120828
2024-06-12	49.95	51.19	49.80	50.62	6810017
2024-06-13	50.41	50.50	49.35	50.17	5250358
2024-06-14	49.52	49.63	47.42	48.72	12323458
2024-06-17	48.61	49.78	48.50	49.71	5288540
2024-06-18	49.58	49.92	49.18	49.58	5026554
2024-06-20	49.36	49.75	49.28	49.61	5303132
2024-06-21	49.56	49.60	48.72	49.38	9399774
2024-06-24	49.42	50.37	49.34	49.40	6695407
2024-06-25	49.55	49.85	48.68	48.81	7951414
2024-06-26	47.90	48.47	47.15	48.18	10964248
2024-06-27	48.15	48.64	47.87	48.60	6504929
2024-06-28	48.42	48.50	47.03	47.44	11892869
2024-07-01	47.81	47.90	46.74	46.92	9064621
2024-07-02	47.00	47.29	46.52	46.71	6361903
2024-07-03	47.15	47.47	46.91	47.39	3543205
2024-07-05	47.15	47.15	45.96	46.02	9605457
2024-07-08	46.82	47.30	46.28	46.35	7403961
2024-07-09	46.37	47.61	46.26	46.89	9376077
2024-07-10	47.13	47.29	46.48	46.86	11416111
2024-07-11	43.01	45.03	42.17	44.99	33857171
2024-07-12	44.46	44.88	43.55	43.62	16716987
2024-07-15	43.61	43.62	42.72	43.00	12563756
2024-07-16	43.24	46.05	43.16	46.02	15553976
2024-07-17	45.33	46.03	45.30	45.76	7160461
2024-07-18	45.75	46.80	44.59	44.92	10441489
2024-07-19	44.74	45.86	44.05	45.44	8789811
2024-07-22	44.65	44.92	43.55	43.83	14485981
2024-07-23	43.84	44.04	43.24	43.61	10772607
2024-07-24	43.48	43.90	42.81	42.94	7120133
2024-07-25	42.74	44.00	42.51	43.47	9293103
2024-07-26	43.97	44.28	43.36	44.13	8721440
2024-07-29	44.13	44.18	43.17	43.03	7832292
2024-07-30	43.40	44.09	43.09	43.23	6087686
2024-07-31	43.25	43.94	42.86	43.02	7718225
2024-08-01	43.32	43.38	40.97	41.50	9729475
2024-08-02	40.66	40.69	39.59	39.83	9378288
2024-08-05	37.51	38.73	37.30	37.93	19882835
2024-08-06	38.23	38.91	37.63	38.22	7541401
2024-08-07	38.74	38.83	37.29	37.32	10595653
2024-08-08	37.80	39.71	37.76	39.61	9297329
2024-08-09	39.52	39.75	38.86	39.30	8279523
2024-08-12	39.00	39.21	38.81	39.06	10284031
2024-08-13	39.33	39.70	39.10	39.50	7616383
2024-08-14	39.74	39.87	38.65	38.69	5936306
2024-08-15	39.33	40.58	39.27	40.18	9742586
2024-08-16	40.10	40.28	39.79	40.15	4633837
2024-08-19	40.23	40.60	40.01	40.47	5246922
2024-08-20	40.50	40.55	40.06	40.12	4108375
2024-08-21	40.33	40.44	39.91	40.18	6508213
2024-08-22	40.25	40.74	40.07	40.14	4620949
2024-08-23	40.44	41.44	40.09	41.38	6033520
2024-08-26	41.62	41.95	40.81	40.98	6110877
2024-08-27	41.06	41.13	40.49	40.81	5348181
2024-08-28	40.78	40.94	40.14	40.43	7586932
2024-08-29	40.65	41.88	40.64	41.56	8824233
2024-08-30	41.91	42.61	41.81	42.49	8651954
2024-09-03	42.10	42.74	42.05	42.37	7690238
2024-09-04	42.28	42.87	42.16	42.37	7096349
2024-09-05	42.82	43.89	42.07	42.17	18941429
2024-09-06	42.14	43.04	41.48	42.03	8498150
2024-09-09	42.56	44.07	42.56	43.68	12175989
2024-09-10	43.92	44.00	42.79	43.40	7184769
2024-09-11	43.51	44.34	43.03	44.28	6984884
2024-09-12	46.28	46.55	42.86	44.27	13658281
2024-09-13	44.92	45.67	44.85	45.18	9391421
2024-09-16	45.06	45.90	45.06	45.32	7171371
2024-09-17	45.96	47.43	45.81	46.68	8579559
2024-09-18	46.81	47.97	46.45	46.92	7584019
2024-09-19	47.69	47.80	46.87	47.13	6676792
2024-09-20	47.06	47.16	46.52	46.94	9728430
2024-09-23	46.87	47.43	46.50	47.16	5449640
2024-09-24	47.37	47.89	46.87	47.80	6652704
2024-09-25	47.98	49.19	47.96	48.75	9203392
2024-09-26	50.00	51.99	49.66	51.81	17920428
2024-09-27	52.02	52.45	51.21	51.54	10931304
2024-09-30	51.46	51.61	50.27	50.79	8086033
2024-10-01	50.80	50.98	49.08	49.96	10546022
2024-10-02	49.38	49.38	48.20	48.40	8141960
2024-10-03	48.42	48.50	46.90	47.46	9561805
2024-10-04	49.07	49.65	48.35	49.28	8581150
2024-10-07	49.07	49.68	48.91	49.47	7103368
2024-10-08	49.93	51.20	49.90	50.62	8425775
2024-10-09	50.80	51.88	50.62	50.83	9670500
2024-10-10	50.51	51.50	49.29	50.29	16893673
2024-10-11	49.97	51.52	49.44	51.33	8037189
2024-10-14	51.35	53.37	51.07	53.18	9581403
2024-10-15	53.84	54.29	52.55	52.73	9175445
2024-10-16	53.25	56.48	53.20	56.31	18957850
2024-10-17	55.50	56.05	55.06	55.26	8349868
2024-10-18	55.55	56.24	54.86	55.80	8222110
2024-10-21	54.68	55.21	54.45	55.10	6869410
2024-10-22	55.08	55.22	54.17	54.80	5701359
2024-10-23	54.39	55.09	54.24	54.65	6624048
2024-10-24	55.28	55.76	54.12	54.77	5724629
2024-10-25	55.00	55.27	53.87	54.12	5982881
2024-10-28	55.50	56.64	55.36	55.38	10898797
2024-10-29	54.70	57.37	54.60	57.34	9524056
2024-10-30	57.12	59.07	57.12	58.46	11088963
2024-10-31	58.30	59.09	57.10	57.22	7749424
2024-11-01	57.49	59.19	57.49	58.39	9588383
2024-11-04	57.82	58.12	56.81	56.89	7959832
2024-11-05	57.09	58.63	57.08	58.29	5390568
2024-11-06	60.50	62.66	60.33	62.32	16683600
2024-11-07	61.65	62.47	60.41	60.43	7399970
2024-11-08	60.91	61.71	60.50	61.05	4646339
2024-11-11	61.08	63.84	60.83	63.56	8087430
2024-11-12	63.20	64.11	62.81	64.05	6598717
2024-11-13	64.26	65.74	64.01	64.46	8528921
2024-11-14	65.02	66.25	64.62	64.85	7311828
2024-11-15	65.44	65.84	63.86	64.07	9852574
2024-11-18	64.08	64.08	62.38	63.24	6632730
2024-11-19	61.69	65.16	61.29	64.75	9800398
2024-11-20	64.10	65.05	61.66	63.64	10922886
2024-11-21	64.70	65.05	63.29	63.34	9931515
2024-11-22	63.45	63.62	62.90	63.34	6625374
2024-11-25	64.33	65.18	63.97	64.49	7901271
2024-11-26	64.86	65.94	63.99	64.14	5499626
2024-11-27	64.07	64.40	63.23	63.62	5557391
2024-11-29	63.65	64.08	63.56	63.82	3111351
2024-12-02	64.00	64.23	63.16	63.41	6299594
2024-12-03	63.41	63.53	62.07	62.57	5337566
2024-12-04	62.92	64.27	62.77	64.26	5301203
2024-12-05	66.64	67.50	65.35	65.77	9380137
2024-12-06	66.98	67.11	64.17	64.53	8635300
2024-12-09	64.47	64.86	62.20	62.26	6331669
2024-12-10	63.68	64.25	62.34	62.77	6552624
2024-12-11	62.98	63.98	62.67	63.48	7100322
2024-12-12	63.60	63.79	61.39	61.63	8166426
2024-12-13	62.29	62.29	60.94	61.52	5835554
2024-12-16	61.42	61.81	60.54	61.05	6105166
2024-12-17	60.84	61.29	60.45	60.81	5537803
2024-12-18	60.98	61.98	58.31	58.88	8171812
2024-12-19	59.69	60.61	58.87	60.38	9403329
2024-12-20	59.83	61.84	59.83	60.93	13918619
2024-12-23	60.60	61.56	59.89	61.52	7196445
2024-12-24	61.41	62.95	61.27	62.56	3218411
2024-12-26	62.00	62.85	61.71	62.40	4478333
2024-12-27	61.99	62.39	61.05	61.26	7175435
2024-12-30	60.17	61.18	59.36	60.72	5153493
2024-12-31	60.56	61.11	60.09	60.50	4326488
2025-01-02	60.27	60.77	58.60	59.07	8643608
2025-01-03	59.02	59.10	56.73	59.00	9206963
2025-01-06	60.30	60.95	59.61	60.04	9652925
2025-01-07	60.30	61.58	59.95	61.18	9074209
2025-01-08	60.95	61.86	59.89	61.42	9062428
2025-01-10	64.99	68.99	64.51	66.95	27227204
2025-01-13	66.31	66.41	63.33	65.10	12375516
2025-01-14	66.50	66.72	65.35	66.29	6989801
2025-01-15	67.13	67.28	65.11	65.50	8808567
2025-01-16	65.44	66.43	64.84	66.18	6427017
2025-01-17	66.70	67.00	65.64	65.82	5978003
2025-01-21	66.76	68.51	66.76	68.34	11875220
2025-01-22	69.77	69.98	67.20	67.78	11612614
2025-01-23	68.19	68.66	67.19	67.45	8116274
2025-01-24	67.38	67.95	66.69	67.18	5186714
2025-01-27	66.33	68.28	66.05	67.77	4157853
2025-01-28	67.63	67.72	66.27	67.65	5175886
2025-01-29	68.31	68.53	67.58	68.43	4841297
2025-01-30	68.00	69.10	67.80	68.57	6381403
2025-01-31	68.81	69.22	67.20	67.27	4491343
2025-02-03	65.14	67.05	64.97	66.48	5711799
2025-02-04	67.30	69.12	66.54	69.06	7789195
2025-02-05	68.70	69.45	68.02	69.06	5467280
2025-02-06	69.15	69.36	67.26	67.92	6000404
2025-02-07	68.19	68.75	67.47	68.14	5314346
2025-02-10	67.85	67.91	65.84	66.19	6825708
2025-02-11	65.66	65.90	64.08	64.75	7899049
2025-02-12	64.94	66.42	64.61	66.33	7642272
2025-02-13	66.48	66.82	61.21	64.06	12609627
2025-02-14	64.35	65.53	63.90	65.39	6049823
2025-02-18	64.78	66.13	64.02	64.34	6876166
2025-02-19	63.95	65.90	63.82	65.04	7614198
2025-02-20	65.10	65.49	62.51	63.75	8671643
2025-02-21	63.95	64.31	59.62	60.00	12798780
2025-02-24	61.33	62.29	60.24	61.49	11226676
2025-02-25	61.55	62.22	59.82	61.79	9713077
2025-02-26	62.20	63.44	61.63	61.55	5474264
2025-02-27	61.86	62.11	59.43	59.75	7326162
2025-02-28	59.80	60.59	59.05	60.12	8627778
2025-03-03	60.11	60.63	57.63	58.45	7966082
2025-03-04	56.66	56.88	53.83	54.69	17873667
2025-03-05	55.07	57.10	54.59	56.77	8741456
2025-03-06	55.74	56.94	54.55	54.96	10669274
2025-03-07	54.01	54.34	51.13	53.28	15670579
2025-03-10	51.63	51.63	48.40	50.33	20260904
2025-03-11	48.42	49.28	45.83	46.68	31482520
2025-03-12	46.94	47.40	44.13	45.30	16767693
2025-03-13	45.35	46.12	42.84	43.92	16240570
2025-03-14	44.78	46.76	44.18	46.75	16680755
2025-03-17	45.80	47.04	45.70	46.89	12570543
2025-03-18	46.04	46.44	44.94	45.92	13906951
2025-03-19	46.01	47.97	46.00	47.75	11359459
2025-03-20	46.72	47.44	46.58	46.95	6816765
2025-03-21	46.00	46.96	45.36	46.77	17062761
2025-03-24	47.75	49.37	47.70	48.88	9852891
2025-03-25	49.60	49.99	48.41	48.67	8226976
2025-03-26	48.90	49.28	47.51	48.07	6857590
2025-03-27	47.52	48.00	45.98	46.15	11157847
2025-03-28	46.00	46.02	43.60	43.84	15135127
2025-03-31	42.00	44.01	40.78	43.60	18053302
2025-04-01	42.33	42.57	40.86	42.42	13980794
2025-04-02	41.44	43.56	41.39	43.37	10066527
2025-04-03	40.57	40.68	38.65	38.71	18127870
2025-04-04	37.28	37.80	34.74	37.25	22165530
2025-04-07	35.68	39.94	35.13	37.29	20498753
2025-04-08	38.87	39.26	35.46	35.88	24697256
2025-04-09	36.91	44.99	36.56	44.27	41445649
2025-04-10	42.22	42.82	38.66	39.36	20053105
2025-04-11	39.25	40.97	38.89	40.88	13717035
2025-04-14	41.58	41.58	39.47	40.30	12505762
2025-04-15	40.20	41.58	40.15	40.83	10499604
2025-04-16	41.72	42.11	39.91	40.59	15131862
2025-04-17	40.69	41.21	40.21	40.85	8116005
2025-04-21	40.16	40.18	38.80	39.47	9066322
2025-04-22	40.12	40.55	39.59	40.34	8513015
2025-04-23	43.00	43.87	41.13	41.40	11848795
2025-04-24	40.80	42.36	40.60	42.02	8777659
2025-04-25	41.60	41.99	41.01	41.58	7197223
2025-04-28	41.78	42.80	41.57	41.96	8372873
2025-04-29	41.63	42.45	41.41	42.08	6327759
2025-04-30	40.81	41.84	39.94	41.63	10589027
2025-05-01	42.20	42.43	41.44	41.50	8142783
2025-05-02	43.00	44.72	42.94	44.20	13943440
2025-05-05	43.75	46.07	43.57	45.51	18733402
2025-05-06	44.24	45.33	44.10	44.81	8826577
2025-05-07	45.13	45.79	44.78	45.30	8675961

Explore More About DAL

Coins representing dividend payouts and trends

DAL Dividend History

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

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

DAL Stock Split History

Discover Delta Air Lines's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DAL Historical Prices

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

Web Analytics