DK Historical Prices

Summary

Key Stock Metrics

11.03

(April 4, 2025)

52-Week Low

25.68

(July 2, 2024)

52-Week High

61.57

(June 4, 2018)

All-Time High

21.35

(June 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-04	16.11	17.15	16.10	16.25	7249500
2006-05-05	16.28	16.55	16.26	16.42	752700
2006-05-08	16.50	16.97	16.48	16.83	569400
2006-05-09	17.19	17.26	16.85	16.95	412300
2006-05-10	17.15	17.35	17.03	17.29	593800
2006-05-11	17.39	17.71	17.35	17.68	848500
2006-05-12	17.85	17.99	17.70	17.71	567500
2006-05-15	17.70	17.70	16.30	16.39	560000
2006-05-16	16.40	16.75	16.03	16.06	407200
2006-05-17	16.40	16.40	15.60	15.67	285400
2006-05-18	15.77	16.00	15.60	15.60	105400
2006-05-19	15.70	15.72	14.55	15.15	361500
2006-05-22	15.15	15.20	14.93	15.14	441900
2006-05-23	15.24	16.30	15.24	16.00	254000
2006-05-24	16.29	16.40	15.35	15.75	206400
2006-05-25	15.83	15.87	14.89	15.33	312300
2006-05-26	15.33	15.33	15.11	15.15	244300
2006-05-30	15.20	15.46	14.79	15.00	406500
2006-05-31	15.00	15.14	14.77	14.80	223000
2006-06-01	14.90	15.10	14.25	14.66	307500
2006-06-02	14.75	15.12	14.60	15.00	190200
2006-06-05	15.10	15.40	15.01	15.04	275100
2006-06-06	14.81	14.89	14.12	14.35	302700
2006-06-07	14.38	14.84	13.83	14.49	301100
2006-06-08	14.60	14.67	13.87	14.16	351600
2006-06-09	14.40	14.70	14.22	14.35	182700
2006-06-12	14.25	14.30	12.97	13.20	252100
2006-06-13	13.15	13.33	12.08	12.28	549300
2006-06-14	12.50	12.60	12.30	12.49	283700
2006-06-15	12.75	13.45	12.70	13.18	436600
2006-06-16	13.18	13.93	13.01	13.75	117100
2006-06-19	13.95	13.95	13.40	13.65	163000
2006-06-20	13.75	14.07	13.00	14.00	113900
2006-06-21	14.08	14.80	14.08	14.59	230400
2006-06-22	14.91	14.91	14.25	14.48	93300
2006-06-23	14.50	14.51	14.26	14.30	124800
2006-06-26	14.30	14.44	14.10	14.44	129600
2006-06-27	14.70	14.72	14.23	14.39	89700
2006-06-28	14.65	15.08	14.50	14.95	257300
2006-06-29	14.90	15.72	14.78	15.58	346400
2006-06-30	16.00	16.00	15.20	15.20	577800
2006-07-03	15.20	15.39	15.01	15.21	82700
2006-07-05	15.29	15.32	14.83	15.20	107400
2006-07-06	15.10	15.20	14.96	15.12	77800
2006-07-07	15.00	15.46	15.00	15.17	102700
2006-07-10	15.19	15.62	15.19	15.62	190000
2006-07-11	15.37	15.55	15.31	15.54	92800
2006-07-12	15.52	15.54	15.30	15.45	106200
2006-07-13	15.40	15.41	15.02	15.22	168400
2006-07-14	15.05	15.75	14.93	15.29	216500
2006-07-17	15.42	15.67	15.06	15.47	79200
2006-07-18	15.55	15.57	15.07	15.28	93100
2006-07-19	15.10	15.60	15.05	15.53	119500
2006-07-20	15.70	15.74	15.21	15.44	75100
2006-07-21	15.45	15.45	15.05	15.15	63200
2006-07-24	15.40	15.45	15.29	15.45	207300
2006-07-25	15.42	15.89	15.20	15.76	100400
2006-07-26	15.56	15.99	15.10	15.88	129000
2006-07-27	16.00	16.25	15.81	15.95	75100
2006-07-28	16.12	16.14	15.91	16.03	89000
2006-07-31	16.06	16.30	15.92	16.30	173400
2006-08-01	16.55	16.55	16.14	16.36	145400
2006-08-02	16.55	16.55	16.25	16.46	177500
2006-08-03	16.46	16.52	16.21	16.29	115700
2006-08-04	16.49	16.50	15.90	16.00	97300
2006-08-07	16.00	16.20	15.75	15.95	159500
2006-08-08	16.00	16.03	15.71	15.79	138500
2006-08-09	17.00	17.39	16.33	17.32	928800
2006-08-10	17.12	17.48	17.10	17.48	449000
2006-08-11	17.50	18.92	17.48	18.60	679000
2006-08-14	18.85	19.75	18.72	19.30	622300
2006-08-15	19.49	19.50	18.35	18.88	426600
2006-08-16	19.12	19.39	18.55	19.29	429200
2006-08-17	19.31	19.80	18.80	19.32	417200
2006-08-18	19.40	19.90	19.16	19.90	348600
2006-08-21	21.00	21.00	20.25	20.50	710600
2006-08-22	20.98	21.66	20.70	21.64	888000
2006-08-23	22.40	22.85	20.85	21.78	1160500
2006-08-24	21.90	22.20	21.01	21.31	559900
2006-08-25	21.47	22.18	21.39	21.62	418200
2006-08-28	21.80	21.82	20.00	20.46	807400
2006-08-29	20.46	20.49	19.04	19.93	839500
2006-08-30	20.10	20.44	19.51	20.05	493800
2006-08-31	20.24	21.33	19.82	20.91	423000
2006-09-01	20.92	21.76	20.92	21.10	294000
2006-09-05	21.10	21.10	20.10	20.22	424100
2006-09-06	19.56	19.65	18.50	19.14	776800
2006-09-07	18.41	18.94	18.28	18.80	451900
2006-09-08	18.66	18.98	17.67	18.06	428600
2006-09-11	17.25	17.48	16.30	16.43	922700
2006-09-12	16.03	16.78	16.01	16.69	547400
2006-09-13	16.86	17.57	16.80	17.54	472800
2006-09-14	17.80	17.83	16.91	17.00	281500
2006-09-15	17.20	17.85	16.82	17.76	356500
2006-09-18	17.68	18.57	17.50	17.95	340300
2006-09-19	17.96	18.40	16.57	16.92	571900
2006-09-20	16.82	18.10	16.43	17.22	435100
2006-09-21	17.22	17.35	16.60	16.61	364200
2006-09-22	16.73	16.82	16.30	16.44	236900
2006-09-25	16.29	16.88	16.00	16.79	201800
2006-09-26	16.89	17.36	16.89	17.28	163100
2006-09-27	17.94	18.50	17.18	18.14	565600
2006-09-28	18.19	18.44	18.09	18.31	318000
2006-09-29	18.31	18.50	18.27	18.50	280300
2006-10-02	18.50	18.56	17.73	17.95	212200
2006-10-03	17.45	17.60	16.65	16.81	508800
2006-10-04	16.71	17.16	16.63	17.11	184400
2006-10-05	17.25	17.74	17.23	17.47	172400
2006-10-06	17.72	17.72	17.04	17.18	177900
2006-10-09	17.31	17.55	17.15	17.45	173200
2006-10-10	17.45	17.80	17.05	17.42	160300
2006-10-11	17.40	17.66	17.34	17.57	89800
2006-10-12	18.00	18.06	17.35	17.66	245400
2006-10-13	17.70	18.22	17.65	18.18	225800
2006-10-16	18.15	18.47	18.15	18.44	200300
2006-10-17	18.50	18.60	18.35	18.43	301400
2006-10-18	18.50	18.50	17.96	18.05	130800
2006-10-19	18.19	18.45	18.05	18.35	125800
2006-10-20	18.44	18.48	18.14	18.32	101000
2006-10-23	18.14	18.34	18.05	18.11	154200
2006-10-24	17.90	18.24	17.69	18.18	109800
2006-10-25	18.19	19.00	18.19	18.75	332500
2006-10-26	18.32	18.75	18.21	18.75	218400
2006-10-27	18.75	18.81	18.52	18.75	222800
2006-10-30	18.73	18.73	18.41	18.54	82100
2006-10-31	18.45	18.79	18.45	18.63	235800
2006-11-01	18.63	18.63	18.00	18.29	135400
2006-11-02	18.29	18.33	17.98	18.14	205900
2006-11-03	18.11	18.48	18.11	18.37	186000
2006-11-06	18.47	18.59	18.37	18.44	202200
2006-11-07	18.46	18.60	18.42	18.44	121400
2006-11-08	18.44	18.77	18.43	18.70	165600
2006-11-09	16.70	18.10	16.70	18.10	613100
2006-11-10	18.00	18.17	17.91	18.01	170200
2006-11-13	18.00	18.00	16.71	16.98	378800
2006-11-14	17.08	17.23	16.60	16.99	333000
2006-11-15	16.97	17.37	16.88	17.25	367600
2006-11-16	17.23	17.23	16.94	17.15	348700
2006-11-17	17.11	17.36	17.09	17.25	173200
2006-11-20	17.26	17.28	16.81	17.09	171300
2006-11-21	16.81	17.02	16.72	16.93	266600
2006-11-22	16.75	17.01	16.70	16.70	116500
2006-11-24	16.61	16.98	16.61	16.75	65400
2006-11-27	16.66	16.80	16.17	16.17	181500
2006-11-28	16.17	16.26	15.80	15.83	248800
2006-11-29	15.76	16.50	15.72	16.50	638800
2006-11-30	16.80	17.22	16.52	17.04	311100
2006-12-01	17.04	17.15	16.56	17.08	175900
2006-12-04	17.07	17.31	16.95	17.27	177200
2006-12-05	17.43	17.43	17.12	17.20	172000
2006-12-06	17.12	17.70	17.12	17.66	181500
2006-12-07	17.66	17.78	17.50	17.54	73400
2006-12-08	17.64	17.69	17.37	17.64	79300
2006-12-11	17.75	17.84	17.35	17.77	162900
2006-12-12	17.82	17.92	17.52	17.90	557700
2006-12-13	17.80	17.87	17.45	17.61	182200
2006-12-14	17.50	17.95	17.50	17.57	169900
2006-12-15	17.58	17.85	17.58	17.80	164100
2006-12-18	17.80	17.80	17.00	17.09	127700
2006-12-19	17.00	17.32	16.70	17.27	194900
2006-12-20	17.50	17.52	16.98	17.05	118200
2006-12-21	16.98	17.08	16.66	16.66	103300
2006-12-22	16.60	16.89	16.40	16.44	63800
2006-12-26	16.44	16.75	16.44	16.74	49000
2006-12-27	16.70	16.81	16.60	16.78	40200
2006-12-28	16.75	16.75	16.56	16.64	46100
2006-12-29	16.65	16.65	16.11	16.39	103500
2007-01-03	16.25	16.38	15.81	15.92	142300
2007-01-04	15.05	15.66	15.00	15.33	297100
2007-01-05	15.21	15.63	15.00	15.40	286100
2007-01-08	15.41	15.63	15.20	15.41	171000
2007-01-09	15.25	15.36	15.07	15.21	225400
2007-01-10	15.11	15.17	14.83	14.92	161200
2007-01-11	14.82	15.79	14.82	15.22	198700
2007-01-12	15.49	15.62	15.34	15.50	91100
2007-01-16	15.50	15.55	15.19	15.49	89300
2007-01-17	15.40	15.66	15.32	15.48	66000
2007-01-18	15.36	15.48	15.10	15.23	73400
2007-01-19	15.23	15.87	15.20	15.75	178900
2007-01-22	15.95	15.95	15.14	15.24	167100
2007-01-23	15.35	15.98	15.24	15.91	124200
2007-01-24	15.82	16.47	15.73	16.45	134400
2007-01-25	16.49	16.49	16.14	16.25	294800
2007-01-26	16.22	16.90	16.15	16.87	190500
2007-01-29	16.94	17.10	16.76	16.99	140100
2007-01-30	17.00	17.32	16.80	17.20	121600
2007-01-31	17.00	17.03	16.55	17.02	147300
2007-02-01	17.02	17.02	16.87	16.98	49500
2007-02-02	16.99	17.14	16.81	16.81	89100
2007-02-05	16.75	16.90	16.39	16.46	98800
2007-02-06	16.61	16.75	16.16	16.22	84900
2007-02-07	16.05	16.11	15.90	15.98	112400
2007-02-08	15.82	15.96	15.69	15.79	144200
2007-02-09	15.76	15.94	15.32	15.45	140100
2007-02-12	15.35	15.55	15.08	15.22	225188
2007-02-13	15.21	15.44	15.18	15.42	274128
2007-02-14	15.42	16.31	15.42	16.27	202898
2007-02-15	16.15	16.33	15.99	16.08	82800
2007-02-16	16.08	16.08	15.67	15.94	89400
2007-02-20	15.92	16.10	15.70	16.10	97600
2007-02-21	15.94	16.53	15.86	16.53	131100
2007-02-22	16.49	17.01	16.41	17.00	294900
2007-02-23	17.03	17.36	16.95	17.36	280100
2007-02-26	17.45	17.56	17.22	17.52	160700
2007-02-27	17.09	17.50	16.63	16.85	246700
2007-02-28	16.86	17.00	16.20	16.50	130100
2007-03-01	16.34	16.47	15.75	16.35	90100
2007-03-02	16.26	16.45	15.93	15.96	88800
2007-03-05	15.75	16.35	15.71	16.01	106000
2007-03-06	16.25	16.48	16.08	16.28	93400
2007-03-07	16.38	16.70	16.36	16.61	83200
2007-03-08	16.90	16.92	16.45	16.79	198700
2007-03-09	16.93	17.57	16.78	17.55	171600
2007-03-12	17.41	17.49	17.12	17.44	126200
2007-03-13	17.40	17.60	17.26	17.42	288300
2007-03-14	17.58	17.61	17.15	17.48	153000
2007-03-15	17.42	17.49	17.36	17.43	233800
2007-03-16	17.42	17.48	17.26	17.41	116300
2007-03-19	17.59	17.60	17.15	17.58	137800
2007-03-20	17.52	18.01	17.47	17.93	171400
2007-03-21	18.00	18.41	18.00	18.30	140200
2007-03-22	18.46	18.95	18.41	18.84	184100
2007-03-23	18.90	19.10	18.75	18.77	134600
2007-03-26	18.74	19.00	18.59	18.87	142100
2007-03-27	18.80	18.85	18.41	18.83	156900
2007-03-28	18.92	19.15	18.90	19.15	219400
2007-03-29	19.25	19.25	19.00	19.18	113800
2007-03-30	19.22	19.28	18.83	19.13	129600
2007-04-02	19.25	19.49	19.11	19.48	142900
2007-04-03	19.48	19.53	18.68	18.76	176700
2007-04-04	18.76	19.40	18.68	19.40	141400
2007-04-05	19.40	19.50	19.16	19.17	98800
2007-04-09	19.27	19.70	19.27	19.63	248100
2007-04-10	19.77	19.90	19.60	19.71	174700
2007-04-11	19.77	19.90	19.38	19.56	186900
2007-04-12	19.61	19.86	19.39	19.85	112800
2007-04-13	19.93	20.00	19.87	19.91	78900
2007-04-16	20.00	20.10	19.64	19.64	172410
2007-04-17	19.58	19.65	19.00	19.10	224300
2007-04-18	19.19	19.25	18.73	18.97	97500
2007-04-19	18.87	18.95	18.67	18.76	98400
2007-04-20	18.98	19.19	18.76	19.14	179100
2007-04-23	19.11	19.28	18.93	18.94	109900
2007-04-24	19.00	19.32	19.00	19.32	101400
2007-04-25	19.33	20.09	19.33	19.92	213900
2007-04-26	19.92	19.98	19.15	19.64	86800
2007-04-27	19.65	19.84	19.30	19.56	60600
2007-04-30	19.55	19.87	19.05	19.07	105900
2007-05-01	18.99	19.50	18.75	19.49	106600
2007-05-02	19.48	21.50	19.47	21.41	423097
2007-05-03	21.41	21.85	20.27	21.77	432312
2007-05-04	21.67	21.85	21.28	21.62	186900
2007-05-07	21.62	21.72	21.18	21.37	147100
2007-05-08	21.40	21.71	20.79	21.36	123300
2007-05-09	20.84	21.58	20.82	21.19	175600
2007-05-10	21.09	21.63	20.00	21.10	173522
2007-05-11	21.47	21.50	20.78	21.49	131400
2007-05-14	21.56	22.43	21.50	21.82	476900
2007-05-15	21.90	21.97	21.43	21.51	429100
2007-05-16	21.62	21.82	20.84	21.32	239900
2007-05-17	21.35	21.71	20.96	21.11	211700
2007-05-18	21.25	23.60	21.19	23.48	711108
2007-05-21	23.40	23.94	22.71	23.26	451600
2007-05-22	23.26	24.37	23.20	23.91	368100
2007-05-23	23.84	23.99	23.49	23.74	133800
2007-05-24	23.82	23.82	23.14	23.36	169500
2007-05-25	23.62	24.25	23.38	23.56	167708
2007-05-29	23.56	24.00	23.36	23.82	130100
2007-05-30	23.82	23.82	22.54	23.61	321000
2007-05-31	24.16	24.50	23.69	23.85	223900
2007-06-01	24.00	25.00	23.89	24.02	336000
2007-06-04	24.02	24.47	23.91	24.30	232700
2007-06-05	24.44	24.86	23.98	24.27	233150
2007-06-06	24.88	24.88	23.53	24.24	211300
2007-06-07	24.30	24.30	23.02	23.07	318251
2007-06-08	23.30	23.67	23.01	23.50	319900
2007-06-11	23.73	24.24	23.72	23.87	166858
2007-06-12	23.62	23.91	23.27	23.31	147400
2007-06-13	23.56	24.39	23.56	24.36	188200
2007-06-14	24.68	24.68	24.05	24.20	123900
2007-06-15	24.53	24.64	23.89	24.37	167700
2007-06-18	24.52	25.78	24.52	25.20	489800
2007-06-19	25.20	26.18	25.17	26.01	302700
2007-06-20	26.65	26.77	25.96	26.03	275100
2007-06-21	26.25	27.39	26.16	27.36	455500
2007-06-22	27.20	27.75	26.67	27.24	381100
2007-06-25	27.24	28.49	26.96	27.58	423000
2007-06-26	27.62	28.22	27.07	27.23	344800
2007-06-27	26.98	27.20	26.19	26.77	371500
2007-06-28	26.77	27.20	26.58	26.89	242900
2007-06-29	26.82	27.19	26.56	26.65	265500
2007-07-02	26.65	27.92	26.61	27.50	340600
2007-07-03	27.80	28.77	27.60	28.10	271100
2007-07-05	28.40	29.43	28.39	28.83	515600
2007-07-06	29.20	29.22	28.60	28.66	276600
2007-07-09	29.47	29.47	28.98	29.35	505200
2007-07-10	29.30	30.00	29.06	29.72	363900
2007-07-11	29.95	30.66	29.43	29.75	415300
2007-07-12	29.10	29.27	28.27	28.59	536500
2007-07-13	29.01	29.51	28.89	29.21	386600
2007-07-16	29.83	30.27	29.52	29.70	490000
2007-07-17	30.29	30.33	29.47	29.65	438100
2007-07-18	29.50	30.21	29.12	30.21	398000
2007-07-19	30.71	30.72	29.92	30.28	279700
2007-07-20	30.37	30.37	29.43	29.68	224800
2007-07-23	30.40	30.77	30.00	30.28	395500
2007-07-24	30.00	30.00	27.58	28.17	622000
2007-07-25	28.30	28.64	26.84	27.23	652800
2007-07-26	26.54	27.25	25.15	26.36	461700
2007-07-27	26.10	26.85	25.50	25.90	223600
2007-07-30	26.00	26.72	25.67	26.61	177800
2007-07-31	27.60	28.09	26.48	26.48	274600
2007-08-01	26.13	26.84	24.51	24.96	530300
2007-08-02	24.85	25.41	24.38	25.07	333800
2007-08-03	25.11	25.36	23.80	23.93	254200
2007-08-06	23.82	25.11	23.42	24.91	422400
2007-08-07	26.25	26.25	23.70	24.08	664700
2007-08-08	24.25	25.34	23.84	24.27	531300
2007-08-09	23.25	24.28	22.50	22.97	605800
2007-08-10	22.40	27.45	21.35	25.89	694100
2007-08-13	27.00	27.77	26.40	27.10	655000
2007-08-14	27.08	27.37	26.11	27.00	305400
2007-08-15	26.85	27.20	26.21	26.43	233100
2007-08-16	25.65	25.95	24.31	25.31	324600
2007-08-17	26.46	27.32	26.02	26.65	240500
2007-08-20	26.40	26.80	24.84	25.51	269400
2007-08-21	26.00	26.47	25.34	25.54	185800
2007-08-22	25.70	26.78	25.51	26.72	269000
2007-08-23	27.10	27.75	26.62	27.42	231100
2007-08-24	27.64	28.34	27.21	28.04	173300
2007-08-27	28.00	28.27	27.57	28.04	565300
2007-08-28	27.52	27.71	26.22	26.40	211600
2007-08-29	26.70	27.17	26.36	27.08	145400
2007-08-30	26.90	27.87	26.57	26.91	188100
2007-08-31	27.58	27.77	27.06	27.42	118700
2007-09-04	27.41	28.34	26.96	28.05	273700
2007-09-05	27.80	27.94	25.60	25.98	654800
2007-09-06	26.21	26.70	25.56	26.17	307200
2007-09-07	25.77	26.22	25.58	26.13	252300
2007-09-10	25.84	26.00	24.63	25.06	304100
2007-09-11	25.10	25.22	24.66	25.00	319100
2007-09-12	25.27	26.56	25.20	26.22	368200
2007-09-13	26.22	26.95	26.00	26.53	261600
2007-09-14	26.29	26.73	25.85	26.54	171000
2007-09-17	26.34	27.75	26.23	27.15	293600
2007-09-18	27.51	27.68	26.55	27.39	196600
2007-09-19	27.40	27.77	27.00	27.06	266700
2007-09-20	26.89	27.15	26.44	27.07	228200
2007-09-21	27.33	28.00	27.02	27.97	235700
2007-09-24	27.90	28.00	27.02	27.45	209900
2007-09-25	27.54	28.15	27.43	27.80	358600
2007-09-26	28.15	28.15	27.18	27.80	165400
2007-09-27	27.87	27.91	25.24	26.17	727000
2007-09-28	25.94	26.00	24.70	25.08	344900
2007-10-01	25.08	25.95	24.99	25.51	269300
2007-10-02	25.66	25.83	25.05	25.48	158000
2007-10-03	25.25	25.50	24.34	24.44	196500
2007-10-04	24.57	25.33	24.57	25.00	352500
2007-10-05	24.88	25.68	24.88	25.27	229200
2007-10-08	25.10	25.93	25.00	25.52	201700
2007-10-09	25.47	25.83	25.19	25.63	133500
2007-10-10	24.76	26.08	24.02	25.88	587700
2007-10-11	26.00	26.17	24.60	24.64	260500
2007-10-12	24.71	25.34	24.63	24.78	279100
2007-10-15	24.70	25.40	24.54	25.07	247100
2007-10-16	24.75	25.11	24.62	24.80	146000
2007-10-17	24.96	24.99	24.14	24.54	232300
2007-10-18	24.55	25.25	24.54	24.88	173500
2007-10-19	24.73	24.90	23.75	23.84	269600
2007-10-22	23.84	23.84	22.73	23.47	256700
2007-10-23	23.79	23.90	23.16	23.25	196100
2007-10-24	23.25	23.63	22.79	23.41	284100
2007-10-25	23.84	23.90	23.28	23.71	178100
2007-10-26	24.59	24.98	24.30	24.69	241900
2007-10-29	24.35	24.45	23.93	24.26	176100
2007-10-30	24.00	24.49	23.62	23.69	124800
2007-10-31	23.74	24.27	23.71	23.99	195900
2007-11-01	23.39	23.84	22.81	22.89	178300
2007-11-02	23.43	23.51	22.79	23.07	170700
2007-11-05	22.70	23.25	22.70	23.12	108700
2007-11-06	23.30	23.49	23.05	23.32	112700
2007-11-07	23.69	24.05	22.38	22.45	210000
2007-11-08	21.74	22.48	20.01	22.17	342600
2007-11-09	21.55	21.79	21.27	21.54	140500
2007-11-12	21.28	21.77	21.20	21.49	173600
2007-11-13	21.65	21.68	21.00	21.60	239615
2007-11-14	21.66	21.85	21.00	21.09	185100
2007-11-15	20.75	21.33	20.64	20.82	193400
2007-11-16	20.97	21.23	20.35	20.65	263200
2007-11-19	20.52	20.63	19.89	20.43	135905
2007-11-20	20.50	20.86	19.64	19.97	179901
2007-11-21	19.81	20.22	19.55	20.11	125301
2007-11-23	20.06	20.29	19.63	19.92	48900
2007-11-26	19.90	20.08	19.36	19.53	155000
2007-11-27	19.37	19.44	18.65	18.90	274715
2007-11-28	18.59	19.09	18.51	18.80	258614
2007-11-29	18.46	19.17	18.46	18.55	259800
2007-11-30	18.91	19.08	18.31	18.44	422100
2007-12-03	18.73	18.96	18.50	18.63	245200
2007-12-04	18.65	18.90	18.35	18.75	363100
2007-12-05	19.00	19.05	18.25	18.50	233700
2007-12-06	18.61	18.82	18.22	18.44	344700
2007-12-07	18.25	18.59	18.21	18.41	489800
2007-12-10	18.64	18.70	18.28	18.37	213000
2007-12-11	18.36	18.61	17.90	18.03	261116
2007-12-12	18.40	18.40	18.13	18.22	246200
2007-12-13	18.03	18.31	17.50	17.82	261400
2007-12-14	17.61	18.10	17.60	17.95	337800
2007-12-17	18.94	19.90	18.30	19.74	572100
2007-12-18	20.27	20.27	18.97	19.49	251300
2007-12-19	19.50	19.85	19.38	19.79	157400
2007-12-20	19.85	19.85	19.24	19.54	142800
2007-12-21	19.47	20.14	19.47	20.14	191879
2007-12-24	20.20	20.37	20.03	20.36	57500
2007-12-26	20.51	20.93	20.26	20.73	116600
2007-12-27	20.58	20.58	20.06	20.18	175900
2007-12-28	20.30	20.45	20.11	20.26	83066
2007-12-31	20.26	20.26	20.01	20.23	132800
2008-01-02	20.16	20.47	20.03	20.18	158000
2008-01-03	20.14	20.20	19.58	19.67	189700
2008-01-04	19.40	19.57	19.14	19.40	221200
2008-01-07	19.42	19.51	18.69	18.75	426198
2008-01-08	18.61	18.75	18.00	18.10	380700
2008-01-09	18.08	18.08	16.77	17.33	307000
2008-01-10	17.26	17.83	17.15	17.67	169990
2008-01-11	17.45	17.54	16.81	16.96	193200
2008-01-14	17.40	18.10	16.56	16.93	480200
2008-01-15	16.59	16.72	16.18	16.55	428083
2008-01-16	16.56	16.58	15.93	16.05	376862
2008-01-17	16.25	16.71	15.81	15.81	445870
2008-01-18	15.81	15.97	15.32	15.59	358897
2008-01-22	14.99	15.67	14.95	15.64	248500
2008-01-23	15.33	15.59	14.83	15.45	290233
2008-01-24	15.55	15.85	15.31	15.48	270900
2008-01-25	15.81	15.96	15.19	15.39	245725
2008-01-28	15.40	15.76	15.19	15.75	172317
2008-01-29	16.05	16.51	16.02	16.45	313009
2008-01-30	16.61	16.81	16.22	16.31	326200
2008-01-31	16.10	16.67	16.00	16.43	232912
2008-02-01	16.59	16.93	16.40	16.72	203800
2008-02-04	16.55	16.82	16.44	16.70	200700
2008-02-05	16.39	16.67	16.30	16.63	176279
2008-02-06	16.82	16.98	16.32	16.32	210000
2008-02-07	16.26	16.48	15.98	16.31	285400
2008-02-08	16.25	17.17	16.22	16.80	198700
2008-02-11	16.77	16.85	16.39	16.83	157700
2008-02-12	16.83	17.05	16.41	16.48	187676
2008-02-13	16.48	16.71	16.35	16.65	140705
2008-02-14	16.50	16.61	16.17	16.22	109681
2008-02-15	16.15	16.15	15.59	15.94	100987
2008-02-19	16.05	17.08	16.05	16.71	173839
2008-02-20	16.59	17.05	16.59	16.98	127182
2008-02-21	17.16	17.16	15.91	16.15	223274
2008-02-22	16.30	16.38	15.16	15.69	172800
2008-02-25	15.70	16.83	15.70	16.71	319600
2008-02-26	15.66	16.92	15.65	16.70	349756
2008-02-27	16.44	17.19	16.43	17.18	233216
2008-02-28	17.15	17.36	16.13	16.43	169700
2008-02-29	16.09	16.25	15.60	15.78	284355
2008-03-03	15.75	16.46	15.61	15.80	194000
2008-03-04	15.54	15.88	15.09	15.18	213527
2008-03-05	15.25	15.30	14.82	15.01	233844
2008-03-06	15.00	15.05	14.01	14.07	217250
2008-03-07	14.00	14.26	13.95	14.11	242800
2008-03-10	14.09	14.19	13.76	13.87	186612
2008-03-11	14.18	14.97	14.10	14.96	266980
2008-03-12	14.97	14.97	14.01	14.15	239854
2008-03-13	13.85	14.22	13.17	14.15	348400
2008-03-14	14.15	14.25	13.39	13.52	211400
2008-03-17	13.07	13.36	12.85	12.88	357625
2008-03-18	12.96	13.57	12.83	13.40	323032
2008-03-19	13.33	13.77	13.05	13.05	347600
2008-03-20	13.25	13.47	12.82	13.47	393800
2008-03-24	13.28	13.74	13.28	13.39	174400
2008-03-25	13.30	13.49	12.98	12.98	148500
2008-03-26	13.08	13.65	12.80	13.35	245900
2008-03-27	13.35	13.41	13.01	13.05	152305
2008-03-28	13.16	13.16	12.72	12.72	200200
2008-03-31	12.94	12.94	12.54	12.67	276300
2008-04-01	12.96	12.96	12.72	12.86	247185
2008-04-02	12.87	13.17	12.69	13.17	280700
2008-04-03	12.90	13.13	12.56	12.68	191371
2008-04-04	12.64	12.90	12.32	12.32	152902
2008-04-07	12.57	12.98	12.47	12.80	355200
2008-04-08	12.80	13.10	12.66	12.85	256393
2008-04-09	12.90	13.12	12.68	12.73	204497
2008-04-10	12.84	12.84	12.47	12.57	182145
2008-04-11	12.55	12.58	11.99	12.03	149226
2008-04-14	12.03	12.27	11.86	11.94	171999
2008-04-15	12.00	12.00	11.65	11.72	94899
2008-04-16	11.76	12.15	11.76	11.99	203585
2008-04-17	11.90	12.36	11.88	12.30	159044
2008-04-18	12.43	12.59	12.12	12.18	143770
2008-04-21	12.15	12.16	11.76	11.78	126875
2008-04-22	11.75	11.75	11.21	11.22	187348
2008-04-23	11.21	11.26	10.81	10.83	147334
2008-04-24	11.03	11.31	10.85	11.28	160298
2008-04-25	11.40	11.40	10.94	11.06	159053
2008-04-28	11.13	11.24	11.00	11.01	136230
2008-04-29	11.08	11.19	11.00	11.10	128322
2008-04-30	11.10	11.20	10.95	11.03	178123
2008-05-01	10.95	11.04	10.75	10.98	178405
2008-05-02	11.02	11.08	10.74	11.04	123000
2008-05-05	11.08	11.31	10.85	11.31	179342
2008-05-06	11.63	11.85	10.93	11.20	239489
2008-05-07	11.37	11.40	10.76	10.94	166153
2008-05-08	10.91	10.91	10.23	10.35	207254
2008-05-09	10.25	10.30	10.15	10.15	79102
2008-05-12	10.19	10.71	10.19	10.64	269100
2008-05-13	10.65	11.27	10.65	11.26	426402
2008-05-14	11.50	12.08	11.32	12.05	448400
2008-05-15	12.13	12.59	11.95	12.49	265125
2008-05-16	12.55	12.67	12.14	12.49	198257
2008-05-19	12.62	12.85	12.38	12.56	311705
2008-05-20	12.50	12.65	12.07	12.58	278709
2008-05-21	13.00	14.40	12.87	13.67	801817
2008-05-22	13.80	14.13	13.66	13.75	231126
2008-05-23	13.60	13.79	13.06	13.13	254367
2008-05-27	13.25	13.25	12.91	12.96	232038
2008-05-28	13.00	13.02	12.63	12.73	340274
2008-05-29	12.84	12.90	12.56	12.79	242425
2008-05-30	12.74	13.03	12.61	13.03	282857
2008-06-02	13.00	13.34	12.73	12.95	520773
2008-06-03	12.98	13.32	12.82	13.18	715530
2008-06-04	13.26	13.61	13.15	13.17	345884
2008-06-05	13.30	13.37	13.15	13.30	233208
2008-06-06	13.26	13.26	12.36	12.38	270928
2008-06-09	12.35	12.38	11.59	11.76	407151
2008-06-10	11.66	11.71	11.25	11.28	251638
2008-06-11	11.26	11.34	10.68	11.13	335295
2008-06-12	11.08	11.53	11.01	11.39	235273
2008-06-13	11.45	11.88	11.42	11.76	215324
2008-06-16	11.66	11.73	10.88	10.94	299380
2008-06-17	11.02	11.28	10.97	11.01	161222
2008-06-18	10.86	10.97	10.27	10.40	218141
2008-06-19	10.45	10.97	10.34	10.90	219399
2008-06-20	10.90	10.94	10.37	10.53	214130
2008-06-23	10.53	10.53	9.98	10.07	305735
2008-06-24	9.99	10.04	9.77	9.98	489870
2008-06-25	10.00	10.62	9.98	10.10	538566
2008-06-26	10.24	10.24	9.27	9.37	351855
2008-06-27	9.31	9.31	8.84	9.01	716786
2008-06-30	9.15	9.49	9.13	9.21	307617
2008-07-01	9.10	9.19	8.87	9.08	197246
2008-07-02	9.08	9.30	9.07	9.20	390288
2008-07-03	9.17	9.20	8.52	8.70	163603
2008-07-07	8.64	9.50	8.64	9.32	477961
2008-07-08	9.36	9.46	8.98	9.16	399360
2008-07-09	9.12	9.34	8.85	8.92	334165
2008-07-10	8.89	8.90	8.44	8.61	256810
2008-07-11	8.56	8.56	7.38	8.12	621108
2008-07-14	8.03	8.32	7.47	7.71	355758
2008-07-15	7.65	8.05	7.34	7.78	477356
2008-07-16	7.62	8.17	7.60	8.17	288734
2008-07-17	8.08	8.11	7.73	7.88	497169
2008-07-18	7.82	7.93	7.45	7.55	466814
2008-07-21	7.45	8.11	7.42	7.91	585690
2008-07-22	7.85	8.51	7.81	8.30	494062
2008-07-23	8.48	8.55	8.18	8.28	510234
2008-07-24	8.23	8.23	7.69	7.71	436621
2008-07-25	7.87	8.08	7.76	8.02	430346
2008-07-28	8.15	8.15	7.68	7.71	286132
2008-07-29	7.88	8.13	7.79	8.00	495941
2008-07-30	8.19	8.40	7.93	8.02	470386
2008-07-31	8.11	8.11	7.91	7.99	403944
2008-08-01	8.00	8.04	7.81	7.96	279117
2008-08-04	8.01	8.05	7.60	7.70	324566
2008-08-05	7.75	8.07	7.75	8.00	515149
2008-08-06	8.00	9.11	7.85	9.08	827276
2008-08-07	8.83	8.83	7.41	7.53	730816
2008-08-08	7.53	8.09	7.53	8.01	493307
2008-08-11	8.01	8.48	8.01	8.30	394191
2008-08-12	8.41	8.46	7.96	8.40	570984
2008-08-13	8.53	8.79	8.39	8.64	500822
2008-08-14	8.74	8.77	8.51	8.52	248493
2008-08-15	8.51	8.75	8.30	8.41	314594
2008-08-18	8.57	8.61	7.93	8.00	189236
2008-08-19	7.94	8.00	7.65	7.94	259021
2008-08-20	7.94	8.05	7.64	7.83	206685
2008-08-21	7.78	7.90	7.54	7.75	188300
2008-08-22	7.75	7.84	7.62	7.72	146208
2008-08-25	7.65	7.66	7.39	7.42	196864
2008-08-26	7.40	7.80	7.28	7.74	197985
2008-08-27	7.71	8.13	7.64	8.10	201591
2008-08-28	8.20	8.23	7.88	8.13	231821
2008-08-29	8.16	8.17	7.86	7.90	168324
2008-09-02	8.04	8.35	7.55	7.57	204822
2008-09-03	7.58	8.19	7.40	8.12	425189
2008-09-04	8.30	8.59	8.17	8.21	442189
2008-09-05	8.02	8.51	7.76	8.47	461904
2008-09-08	8.70	8.90	8.48	8.59	421136
2008-09-09	8.65	8.75	7.95	7.99	489600
2008-09-10	8.10	8.10	7.66	7.81	421998
2008-09-11	7.75	8.52	7.73	8.49	599339
2008-09-12	8.54	9.83	8.54	9.60	639045
2008-09-15	9.09	9.45	8.65	8.74	455274
2008-09-16	8.30	9.43	8.30	9.18	477787
2008-09-17	9.04	9.51	8.72	8.87	435769
2008-09-18	9.11	9.89	8.97	9.78	693841
2008-09-19	10.65	10.75	9.75	10.75	629074
2008-09-22	10.82	10.82	9.60	9.68	489094
2008-09-23	9.47	10.08	9.16	9.24	512019
2008-09-24	9.39	9.99	9.27	9.66	454155
2008-09-25	9.75	10.07	9.57	10.00	491191
2008-09-26	9.85	10.13	9.29	10.05	460232
2008-09-29	9.72	9.80	8.65	9.29	446601
2008-09-30	9.70	9.70	8.97	9.27	658658
2008-10-01	9.09	9.09	8.74	8.85	425865
2008-10-02	8.74	8.84	8.20	8.23	216236
2008-10-03	8.29	8.61	8.07	8.28	387999
2008-10-06	8.07	8.08	7.22	7.87	447229
2008-10-07	8.05	8.06	7.00	7.00	348203
2008-10-08	6.71	7.08	6.08	6.61	412967
2008-10-09	6.57	6.70	5.47	5.50	328087
2008-10-10	5.01	5.49	4.59	5.01	633529
2008-10-13	5.35	5.95	5.29	5.88	540580
2008-10-14	5.96	6.13	5.32	5.35	289665
2008-10-15	5.13	5.29	4.51	4.51	331308
2008-10-16	4.50	4.81	4.12	4.76	548183
2008-10-17	4.59	4.76	4.42	4.76	511014
2008-10-20	4.87	5.66	4.84	5.00	261177
2008-10-21	4.85	5.24	4.85	4.99	387103
2008-10-22	4.88	5.15	4.48	4.63	360021
2008-10-23	4.75	5.02	4.08	4.46	747755
2008-10-24	4.20	4.35	4.00	4.23	210354
2008-10-27	4.29	4.34	3.90	3.93	172977
2008-10-28	4.21	4.21	3.81	4.19	283315
2008-10-29	4.26	4.56	4.13	4.14	231678
2008-10-30	4.37	4.79	4.27	4.70	205811
2008-10-31	4.62	5.59	4.53	5.59	412757
2008-11-03	5.57	5.57	5.09	5.11	250899
2008-11-04	5.16	6.02	5.16	6.02	256210
2008-11-05	6.00	6.00	5.50	5.93	403784
2008-11-06	6.01	6.15	5.02	5.43	575330
2008-11-07	5.42	5.85	4.60	4.88	598919
2008-11-10	5.00	5.11	4.73	5.00	419279
2008-11-11	4.99	5.29	4.73	5.14	428886
2008-11-12	4.95	5.00	4.53	4.54	184375
2008-11-13	4.65	5.39	4.24	5.39	304051
2008-11-14	5.31	5.77	5.06	5.51	337080
2008-11-17	5.47	5.50	4.81	4.84	233979
2008-11-18	4.82	5.43	4.65	5.43	435927
2008-11-19	5.43	5.43	4.84	4.84	385943
2008-11-20	4.74	4.74	4.10	4.20	272127
2008-11-21	4.00	4.14	3.51	3.85	321095
2008-11-24	3.85	4.45	3.73	4.44	288708
2008-11-25	4.44	4.76	4.17	4.76	196472
2008-11-26	4.62	5.25	4.58	5.25	274568
2008-11-28	5.09	5.51	5.03	5.50	94812
2008-12-01	5.33	5.64	5.03	5.12	395877
2008-12-02	5.26	5.97	5.01	5.61	791635
2008-12-03	5.61	5.76	5.39	5.65	207756
2008-12-04	5.60	5.75	4.90	4.93	250592
2008-12-05	4.82	4.90	4.23	4.88	334303
2008-12-08	5.00	5.07	4.32	4.61	284013
2008-12-09	4.60	5.17	4.36	4.99	464472
2008-12-10	4.97	5.38	4.96	5.13	142755
2008-12-11	5.10	5.40	4.93	5.00	141239
2008-12-12	4.91	5.41	4.78	5.28	136986
2008-12-15	5.20	5.34	4.56	4.56	100129
2008-12-16	4.61	5.27	4.61	5.27	164539
2008-12-17	5.28	5.45	4.85	5.45	253597
2008-12-18	5.36	5.46	5.01	5.34	152631
2008-12-19	5.20	5.49	5.18	5.31	247034
2008-12-22	5.31	5.32	4.90	5.11	196464
2008-12-23	5.20	5.34	4.89	5.05	150269
2008-12-24	5.08	5.25	4.88	5.23	65249
2008-12-26	5.26	5.45	5.15	5.45	73886
2008-12-29	5.44	5.48	5.11	5.15	134184
2008-12-30	5.01	5.13	4.81	5.00	580254
2008-12-31	5.06	5.43	4.85	5.29	273726
2009-01-02	5.31	5.49	5.27	5.49	170851
2009-01-05	5.50	5.94	5.46	5.86	209447
2009-01-06	6.08	6.10	5.83	6.00	351515
2009-01-07	5.95	6.08	5.66	6.08	205290
2009-01-08	6.04	6.39	5.96	6.36	93364
2009-01-09	6.35	6.35	5.76	5.81	100584
2009-01-12	5.65	5.98	5.58	5.72	121421
2009-01-13	5.70	6.20	5.50	6.12	107179
2009-01-14	6.16	6.25	5.83	6.00	159568
2009-01-15	6.04	6.60	5.95	6.55	193016
2009-01-16	6.79	6.79	5.92	6.37	291266
2009-01-20	7.00	7.00	6.21	6.35	327129
2009-01-21	6.50	7.41	6.35	7.41	327275
2009-01-22	7.28	7.28	6.55	6.64	197500
2009-01-23	6.43	7.03	6.40	6.76	260414
2009-01-26	6.75	7.26	6.67	7.20	286197
2009-01-27	7.21	7.39	6.82	7.29	211429
2009-01-28	7.34	7.67	7.11	7.43	389670
2009-01-29	7.30	7.40	7.06	7.14	207844
2009-01-30	7.38	7.38	6.71	6.95	268698
2009-02-02	6.70	7.39	6.70	7.26	409287
2009-02-03	7.31	7.43	7.06	7.33	281991
2009-02-04	7.37	7.59	7.25	7.36	336779
2009-02-05	7.32	7.61	7.14	7.43	255386
2009-02-06	7.40	7.73	7.34	7.71	142164
2009-02-09	7.54	8.20	7.54	7.96	199728
2009-02-10	7.92	8.22	7.74	7.88	233292
2009-02-11	7.80	8.03	7.45	7.60	204612
2009-02-12	7.50	8.06	7.08	8.03	211999
2009-02-13	7.99	8.49	7.87	8.47	272123
2009-02-17	8.32	8.32	7.54	7.55	217033
2009-02-18	7.57	7.65	6.91	6.97	237393
2009-02-19	7.06	7.41	6.78	6.86	217476
2009-02-20	6.72	6.76	5.78	6.34	417845
2009-02-23	6.33	6.43	5.89	5.96	350196
2009-02-24	6.23	6.52	5.86	6.42	328583
2009-02-25	6.32	6.72	6.14	6.57	301160
2009-02-26	6.70	7.05	6.63	6.92	249000
2009-02-27	6.75	7.20	6.57	6.80	152382
2009-03-02	6.64	6.68	5.92	5.99	270923
2009-03-03	5.98	6.27	5.93	5.93	465312
2009-03-04	6.12	6.58	5.93	6.41	284870
2009-03-05	6.66	7.38	5.96	6.02	242126
2009-03-06	6.21	6.82	6.13	6.70	212641
2009-03-09	6.58	7.10	6.58	6.95	182270
2009-03-10	7.15	7.76	7.15	7.66	287730
2009-03-11	7.80	8.40	7.78	8.04	399690
2009-03-12	7.96	8.75	7.72	8.52	289487
2009-03-13	8.46	8.82	8.13	8.80	215032
2009-03-16	8.88	9.96	8.88	9.63	574382
2009-03-17	9.53	10.08	9.51	9.90	691612
2009-03-18	9.86	10.24	9.77	9.97	320375
2009-03-19	10.11	10.55	9.93	9.98	310746
2009-03-20	10.07	10.76	9.75	10.33	275797
2009-03-23	10.72	11.61	10.47	10.94	423856
2009-03-24	10.93	10.93	9.95	10.01	471876
2009-03-25	10.07	10.75	9.92	10.61	458803
2009-03-26	11.09	11.45	10.84	11.32	245151
2009-03-27	11.00	11.13	10.54	10.77	336084
2009-03-30	10.30	10.49	9.61	10.08	566397
2009-03-31	10.13	10.82	10.11	10.36	311872
2009-04-01	10.16	10.37	9.69	10.16	452645
2009-04-02	10.50	11.34	10.05	10.84	543348
2009-04-03	10.74	11.35	10.74	11.14	468946
2009-04-06	11.39	11.39	10.44	10.50	378393
2009-04-07	10.10	11.21	10.10	10.86	513399
2009-04-08	11.00	11.80	10.75	11.71	276083
2009-04-09	11.95	12.41	11.54	11.90	322264
2009-04-13	11.85	11.85	11.06	11.63	262699
2009-04-14	11.46	11.83	11.00	11.04	281392
2009-04-15	10.74	10.74	9.74	10.01	624928
2009-04-16	10.02	10.34	9.66	10.18	381521
2009-04-17	10.22	10.35	10.19	10.26	314210
2009-04-20	10.06	10.06	9.30	9.51	262600
2009-04-21	9.43	10.10	9.32	9.89	378885
2009-04-22	9.73	9.87	9.39	9.68	345663
2009-04-23	9.67	9.98	9.59	9.90	335936
2009-04-24	9.97	10.50	9.75	10.35	445369
2009-04-27	10.21	10.21	9.78	9.94	203400
2009-04-28	9.63	10.04	9.63	9.94	217761
2009-04-29	10.04	10.30	9.89	10.21	193816
2009-04-30	10.21	10.46	10.00	10.27	298304
2009-05-01	10.28	10.63	10.00	10.40	238868
2009-05-04	10.40	10.86	10.36	10.83	135297
2009-05-05	10.80	10.98	10.42	10.82	103524
2009-05-06	10.96	11.41	10.57	11.35	217200
2009-05-07	11.11	11.11	9.76	10.18	525411
2009-05-08	10.29	10.38	9.93	10.27	285164
2009-05-11	10.27	10.64	9.80	10.56	188781
2009-05-12	10.53	10.62	9.66	10.01	212388
2009-05-13	9.64	9.78	9.46	9.54	243445
2009-05-14	9.37	9.94	9.18	9.91	174353
2009-05-15	9.83	9.83	9.11	9.21	129787
2009-05-18	9.27	9.65	9.20	9.22	178605
2009-05-19	9.22	9.56	8.99	9.42	103699
2009-05-20	9.43	9.92	9.43	9.57	176984
2009-05-21	9.38	9.50	9.21	9.44	155642
2009-05-22	9.48	9.48	9.11	9.14	104068
2009-05-26	9.06	9.42	9.03	9.12	239010
2009-05-27	9.07	9.78	9.07	9.45	161236
2009-05-28	9.66	10.02	9.58	9.70	239132
2009-05-29	9.77	10.30	9.75	10.25	139768
2009-06-01	10.40	10.80	10.40	10.56	156672
2009-06-02	10.54	10.70	10.07	10.09	298931
2009-06-03	9.90	9.90	9.12	9.41	233568
2009-06-04	9.41	9.63	9.19	9.45	136256
2009-06-05	9.58	9.58	8.90	9.10	136981
2009-06-08	9.10	9.25	8.90	9.02	128814
2009-06-09	9.10	9.14	8.63	8.81	215823
2009-06-10	8.93	9.36	8.68	9.17	270351
2009-06-11	9.16	9.27	8.95	8.99	109889
2009-06-12	8.93	8.95	8.46	8.76	363522
2009-06-15	8.68	8.74	8.52	8.62	143445
2009-06-16	8.84	8.84	8.32	8.32	180618
2009-06-17	8.37	8.47	8.20	8.38	164673
2009-06-18	8.35	9.00	8.31	8.91	288079
2009-06-19	9.08	9.11	8.75	8.92	336134
2009-06-22	8.81	8.84	8.05	8.09	215057
2009-06-23	8.14	8.30	7.99	8.06	154958
2009-06-24	8.02	8.25	7.95	8.01	89623
2009-06-25	7.92	8.67	7.92	8.66	150704
2009-06-26	8.57	8.60	8.28	8.57	339918
2009-06-29	8.55	8.64	8.38	8.58	207537
2009-06-30	8.54	8.57	8.39	8.48	206060
2009-07-01	8.54	8.77	8.52	8.53	92834
2009-07-02	8.45	8.63	8.35	8.63	202836
2009-07-06	8.35	8.35	8.06	8.17	119051
2009-07-07	8.16	8.23	7.70	7.71	151039
2009-07-08	7.73	7.90	7.20	7.32	197572
2009-07-09	7.39	7.71	7.27	7.35	168311
2009-07-10	7.30	7.30	7.04	7.10	156233
2009-07-13	7.18	7.22	6.85	7.22	132885
2009-07-14	7.17	7.35	7.09	7.35	110875
2009-07-15	7.47	7.69	7.41	7.66	111091
2009-07-16	7.59	7.67	7.36	7.54	81633
2009-07-17	7.56	7.85	7.56	7.80	205055
2009-07-20	7.86	8.10	7.81	8.06	124797
2009-07-21	8.25	8.28	7.97	8.23	179659
2009-07-22	8.11	8.24	8.08	8.17	127511
2009-07-23	8.13	8.94	8.13	8.74	276845
2009-07-24	8.68	8.72	8.53	8.61	94807
2009-07-27	8.60	8.93	8.57	8.84	158919
2009-07-28	8.75	8.76	8.46	8.61	163440
2009-07-29	8.54	8.59	8.30	8.50	147110
2009-07-30	8.58	8.74	8.57	8.65	100491
2009-07-31	8.63	8.68	8.50	8.52	94726
2009-08-03	8.57	8.67	8.40	8.54	157080
2009-08-04	8.52	8.57	8.35	8.42	126689
2009-08-05	8.44	8.44	8.12	8.24	114924
2009-08-06	8.31	8.70	8.06	8.10	126683
2009-08-07	8.31	8.36	8.00	8.12	196054
2009-08-10	8.08	8.16	7.98	8.00	129528
2009-08-11	7.99	8.04	7.55	7.78	163682
2009-08-12	7.78	7.90	7.60	7.64	123595
2009-08-13	7.75	7.85	7.46	7.46	216305
2009-08-14	7.46	7.46	7.03	7.03	153315
2009-08-17	7.02	7.16	6.84	7.02	184618
2009-08-18	7.06	7.23	7.00	7.23	156817
2009-08-19	7.18	7.59	7.18	7.46	240227
2009-08-20	7.47	7.81	7.40	7.81	143018
2009-08-21	7.84	8.00	7.84	7.97	193066
2009-08-24	8.00	8.10	7.98	8.04	133921
2009-08-25	8.10	8.41	8.10	8.27	266431
2009-08-26	8.28	8.60	8.26	8.51	117987
2009-08-27	8.50	8.51	8.20	8.33	134359
2009-08-28	8.41	8.45	8.00	8.10	84352
2009-08-31	8.11	8.20	7.91	8.09	118069
2009-09-01	8.08	8.49	7.99	8.05	243125
2009-09-02	8.00	8.21	7.92	8.10	336462
2009-09-03	8.25	8.35	8.09	8.32	107144
2009-09-04	8.26	8.44	8.24	8.44	79804
2009-09-08	8.55	8.59	8.44	8.48	133943
2009-09-09	8.48	8.70	8.35	8.40	81474
2009-09-10	8.42	8.55	8.16	8.32	117610
2009-09-11	8.36	8.47	8.19	8.27	66318
2009-09-14	8.28	8.47	8.22	8.40	113963
2009-09-15	8.37	8.43	8.32	8.33	52282
2009-09-16	8.35	8.52	8.35	8.49	78003
2009-09-17	8.42	9.20	8.42	8.90	157539
2009-09-18	8.92	8.92	8.59	8.60	182252
2009-09-21	8.57	8.59	8.36	8.40	122163
2009-09-22	8.45	8.62	8.37	8.50	167683
2009-09-23	8.49	8.70	8.36	8.56	123955
2009-09-24	8.56	8.64	8.40	8.54	135200
2009-09-25	8.53	8.71	8.45	8.60	112224
2009-09-28	8.60	8.73	8.53	8.64	59433
2009-09-29	8.63	8.78	8.58	8.74	114274
2009-09-30	8.79	8.79	8.37	8.57	172049
2009-10-01	8.53	8.53	8.20	8.26	121098
2009-10-02	8.14	8.24	8.02	8.18	65623
2009-10-05	8.20	8.54	8.12	8.54	81608
2009-10-06	8.56	8.70	8.18	8.30	174476
2009-10-07	8.25	8.51	8.18	8.49	101110
2009-10-08	8.51	8.61	8.45	8.45	56092
2009-10-09	8.44	8.54	8.38	8.44	56574
2009-10-12	8.38	8.42	8.00	8.08	842928
2009-10-13	8.02	8.20	7.84	8.01	294870
2009-10-14	8.11	8.15	7.93	8.01	132574
2009-10-15	7.95	8.19	7.79	8.14	554955
2009-10-16	8.06	8.06	7.80	8.03	174294
2009-10-19	8.08	8.15	7.94	8.15	150519
2009-10-20	8.12	8.15	7.81	7.91	605494
2009-10-21	7.91	8.10	7.81	7.84	177073
2009-10-22	7.80	7.91	7.67	7.85	80468
2009-10-23	7.92	7.97	7.53	7.55	110653
2009-10-26	7.54	7.71	7.52	7.54	494875
2009-10-27	7.51	7.63	7.23	7.24	86145
2009-10-28	7.20	7.31	6.89	6.90	181742
2009-10-29	6.99	7.26	6.89	7.25	94759
2009-10-30	7.21	7.24	6.74	6.75	167867
2009-11-02	6.82	6.88	6.66	6.76	124085
2009-11-03	6.65	6.89	6.43	6.71	157642
2009-11-04	6.76	6.89	6.65	6.70	126352
2009-11-05	6.74	7.28	6.72	7.26	143779
2009-11-06	7.13	7.38	6.81	7.28	384908
2009-11-09	7.33	7.42	6.96	7.03	137018
2009-11-10	6.97	7.10	6.80	7.01	194252
2009-11-11	7.05	7.16	6.88	7.03	68959
2009-11-12	7.00	7.06	6.82	6.88	132224
2009-11-13	6.89	6.95	6.70	6.76	63596
2009-11-16	6.78	6.99	6.69	6.72	115837
2009-11-17	6.72	6.76	6.68	6.69	71868
2009-11-18	6.68	6.90	6.68	6.89	147868
2009-11-19	6.87	6.93	6.61	6.65	123491
2009-11-20	6.56	6.80	6.30	6.56	376640
2009-11-23	6.70	6.90	6.66	6.73	79921
2009-11-24	6.77	6.80	6.56	6.74	73125
2009-11-25	6.67	6.75	6.57	6.71	70375
2009-11-27	6.50	6.76	6.45	6.70	67760
2009-11-30	6.69	6.90	6.26	6.87	607338
2009-12-01	6.91	6.92	6.53	6.57	530073
2009-12-02	6.57	6.61	6.28	6.37	287541
2009-12-03	6.41	6.43	6.15	6.24	330105
2009-12-04	6.31	6.45	6.14	6.26	80387
2009-12-07	6.24	6.33	6.00	6.09	482958
2009-12-08	6.04	6.23	6.00	6.14	196227
2009-12-09	6.14	6.14	5.83	6.07	317146
2009-12-10	6.06	6.12	5.85	5.90	115766
2009-12-11	5.95	5.95	5.65	5.80	308872
2009-12-14	5.85	6.00	5.76	5.95	347018
2009-12-15	5.91	6.10	5.78	5.85	406479
2009-12-16	5.93	6.20	5.76	6.12	404381
2009-12-17	6.11	6.63	6.11	6.47	298464
2009-12-18	6.49	6.65	6.12	6.25	386487
2009-12-21	6.26	6.83	6.22	6.74	211955
2009-12-22	6.73	6.98	6.66	6.75	173931
2009-12-23	6.77	7.15	6.77	7.11	226862
2009-12-24	7.10	7.14	6.97	7.02	47936
2009-12-28	7.02	7.10	6.82	7.06	150231
2009-12-29	7.05	7.05	6.91	7.00	40261
2009-12-30	6.98	7.06	6.87	7.05	81595
2009-12-31	7.04	7.04	6.81	6.81	89293
2010-01-04	7.07	7.49	7.07	7.31	444935
2010-01-05	7.37	7.66	7.37	7.60	154161
2010-01-06	7.65	7.82	7.61	7.67	152987
2010-01-07	7.64	7.74	7.56	7.72	118612
2010-01-08	7.63	7.70	7.52	7.66	204509
2010-01-11	7.72	7.90	7.72	7.82	170272
2010-01-12	7.77	7.77	7.57	7.61	126415
2010-01-13	7.61	7.68	7.23	7.55	211929
2010-01-14	7.55	7.66	7.49	7.54	113637
2010-01-15	7.58	7.60	7.50	7.53	199763
2010-01-19	7.52	7.71	7.45	7.56	96537
2010-01-20	7.44	7.47	7.20	7.36	216801
2010-01-21	7.37	7.44	7.15	7.17	69351
2010-01-22	7.15	7.35	6.94	7.06	147443
2010-01-25	7.15	7.17	7.02	7.12	88969
2010-01-26	7.11	7.17	7.00	7.04	64981
2010-01-27	6.99	7.36	6.74	7.30	263506
2010-01-28	7.37	7.39	7.00	7.10	70716
2010-01-29	7.11	7.22	6.90	6.98	123457
2010-02-01	7.01	7.13	6.95	7.12	53746
2010-02-02	7.10	7.24	7.04	7.20	66381
2010-02-03	7.17	7.20	7.03	7.14	67566
2010-02-04	7.11	7.14	6.86	6.90	138247
2010-02-05	6.89	6.89	6.56	6.84	130481
2010-02-08	6.84	6.89	6.77	6.79	36501
2010-02-09	6.84	6.98	6.74	6.85	46283
2010-02-10	6.80	6.92	6.73	6.83	53143
2010-02-11	6.79	6.85	6.69	6.83	55205
2010-02-12	6.75	6.90	6.67	6.80	98279
2010-02-16	6.87	7.48	6.83	7.45	124024
2010-02-17	7.48	7.48	7.30	7.46	65441
2010-02-18	7.48	7.48	7.34	7.45	38897
2010-02-19	7.45	7.52	7.34	7.50	54250
2010-02-22	7.50	7.59	7.46	7.58	24602
2010-02-23	7.54	7.60	7.45	7.49	42712
2010-02-24	7.45	7.59	7.33	7.47	69525
2010-02-25	7.38	7.50	7.32	7.50	42577
2010-02-26	7.48	7.48	7.27	7.27	56166
2010-03-01	7.29	7.41	7.18	7.24	42365
2010-03-02	7.28	7.73	7.27	7.63	100813
2010-03-03	7.67	7.83	7.67	7.78	60352
2010-03-04	7.77	7.99	7.77	7.92	43204
2010-03-05	7.98	8.06	7.80	8.05	73340
2010-03-08	8.02	8.05	7.80	7.90	42533
2010-03-09	7.90	7.96	7.80	7.88	41373
2010-03-10	7.84	8.44	7.80	8.37	140944
2010-03-11	8.34	8.34	7.92	8.01	106836
2010-03-12	8.08	8.20	7.95	7.98	38349
2010-03-15	7.88	7.89	7.50	7.59	168367
2010-03-16	7.62	7.66	7.56	7.60	46248
2010-03-17	7.59	7.65	7.49	7.60	59484
2010-03-18	7.57	7.64	7.36	7.40	85982
2010-03-19	7.44	7.44	7.13	7.15	217595
2010-03-22	7.08	7.30	7.01	7.17	60807
2010-03-23	7.15	7.22	7.07	7.11	99739
2010-03-24	7.08	7.36	6.98	7.30	95536
2010-03-25	7.32	7.37	7.07	7.08	51979
2010-03-26	7.09	7.20	7.09	7.11	31936
2010-03-29	7.11	7.28	7.11	7.19	57352
2010-03-30	7.18	7.30	7.15	7.21	38959
2010-03-31	7.20	7.35	7.18	7.28	53977
2010-04-01	7.23	7.45	7.23	7.40	84588
2010-04-05	7.44	7.85	7.38	7.82	86110
2010-04-06	7.81	8.04	7.80	7.83	104658
2010-04-07	7.80	8.23	7.61	7.68	292160
2010-04-08	7.68	7.71	7.44	7.49	83535
2010-04-09	7.49	8.00	7.46	7.68	501347
2010-04-12	7.71	7.77	7.48	7.53	67478
2010-04-13	7.51	7.51	7.25	7.26	43821
2010-04-14	7.27	7.27	7.17	7.17	88914
2010-04-15	7.15	7.20	7.02	7.07	140241
2010-04-16	7.05	7.05	6.88	6.95	74901
2010-04-19	6.95	6.97	6.80	6.94	72672
2010-04-20	7.00	7.31	7.00	7.28	76070
2010-04-21	7.26	7.29	7.06	7.10	68863
2010-04-22	7.06	7.23	7.05	7.11	83489
2010-04-23	7.00	7.32	7.00	7.30	66077
2010-04-26	7.29	7.40	7.20	7.24	47103
2010-04-27	7.25	7.30	6.82	6.86	43248
2010-04-28	6.88	7.02	6.84	6.94	37700
2010-04-29	6.95	7.16	6.94	7.13	39664
2010-04-30	7.11	7.13	6.98	7.01	29883
2010-05-03	7.02	7.30	7.02	7.30	67203
2010-05-04	7.20	7.20	7.02	7.20	94133
2010-05-05	7.01	7.13	6.75	6.76	65331
2010-05-06	6.75	6.90	6.50	6.69	113309
2010-05-07	6.76	6.82	6.30	6.55	147953
2010-05-10	6.81	6.84	6.41	6.55	112871
2010-05-11	6.49	6.78	6.47	6.65	66033
2010-05-12	6.68	6.98	6.68	6.97	55390
2010-05-13	6.95	7.10	6.85	6.98	43093
2010-05-14	6.92	7.03	6.81	6.92	44758
2010-05-17	7.02	7.02	6.78	6.95	64143
2010-05-18	7.06	7.18	6.93	6.98	76217
2010-05-19	6.98	7.00	6.74	6.88	80255
2010-05-20	6.76	6.83	6.26	6.26	97056
2010-05-21	6.19	6.55	6.06	6.50	99719
2010-05-24	6.51	6.60	6.42	6.46	55920
2010-05-25	6.16	6.37	6.16	6.34	60914
2010-05-26	6.34	6.64	6.34	6.45	73465
2010-05-27	6.57	6.64	6.46	6.61	53265
2010-05-28	6.57	6.70	6.50	6.63	76389
2010-06-01	6.55	6.55	6.18	6.19	99630
2010-06-02	6.19	6.56	6.18	6.56	83346
2010-06-03	6.60	6.74	6.55	6.66	77993
2010-06-04	6.53	6.65	6.52	6.54	110063
2010-06-07	6.59	6.88	6.59	6.61	75851
2010-06-08	6.65	6.65	6.57	6.61	91399
2010-06-09	6.63	6.68	6.51	6.57	70332
2010-06-10	6.69	6.99	6.64	6.98	58566
2010-06-11	6.89	7.13	6.89	7.10	82820
2010-06-14	7.25	7.36	7.13	7.27	84638
2010-06-15	7.40	7.73	7.29	7.70	92340
2010-06-16	7.69	8.25	7.55	8.17	135274
2010-06-17	8.25	8.25	7.65	7.83	227646
2010-06-18	7.88	7.95	7.60	7.67	166475
2010-06-21	7.79	7.79	7.41	7.46	41343
2010-06-22	7.46	7.47	7.29	7.33	41834
2010-06-23	7.30	7.41	7.12	7.36	76946
2010-06-24	7.40	7.50	7.30	7.47	47261
2010-06-25	7.50	7.52	7.31	7.40	399263
2010-06-28	7.45	7.56	7.35	7.48	85223
2010-06-29	7.34	7.34	7.16	7.26	92687
2010-06-30	7.28	7.47	7.21	7.30	82574
2010-07-01	7.29	7.41	7.07	7.33	96799
2010-07-02	7.40	7.40	7.14	7.17	39275
2010-07-06	7.39	7.58	7.22	7.36	149698
2010-07-07	7.41	7.52	7.26	7.46	94200
2010-07-08	7.52	7.55	7.41	7.52	187239
2010-07-09	7.48	7.77	7.48	7.77	127424
2010-07-12	7.78	7.78	7.52	7.58	31939
2010-07-13	7.66	7.66	7.42	7.49	53677
2010-07-14	7.44	7.44	7.18	7.21	45038
2010-07-15	7.20	7.20	7.07	7.16	47114
2010-07-16	7.10	7.10	6.75	6.82	54659
2010-07-19	6.86	6.86	6.65	6.75	40086
2010-07-20	6.70	7.00	6.64	6.99	37493
2010-07-21	7.02	7.09	6.81	6.81	33082
2010-07-22	6.92	7.19	6.84	7.13	55012
2010-07-23	7.08	7.29	7.08	7.26	79668
2010-07-26	7.26	7.30	7.21	7.26	79846
2010-07-27	7.33	7.43	7.28	7.40	28800
2010-07-28	7.36	7.40	7.17	7.20	28013
2010-07-29	7.24	7.37	7.12	7.35	30391
2010-07-30	7.29	7.50	7.29	7.50	92859
2010-08-02	7.50	7.62	7.38	7.39	173024
2010-08-03	7.39	7.43	7.11	7.36	31521
2010-08-04	7.38	7.50	7.32	7.46	33513
2010-08-05	7.45	7.62	7.45	7.55	33770
2010-08-06	7.47	7.50	7.33	7.50	98010
2010-08-09	7.57	7.57	7.49	7.56	86628
2010-08-10	7.45	7.52	7.40	7.41	49150
2010-08-11	7.25	7.27	6.97	6.99	65523
2010-08-12	6.83	7.12	6.80	7.00	41772
2010-08-13	6.99	7.06	6.86	6.86	55609
2010-08-16	6.80	6.91	6.78	6.85	34534
2010-08-17	6.92	7.02	6.92	6.97	33066
2010-08-18	6.94	6.97	6.79	6.80	36123
2010-08-19	6.75	6.84	6.50	6.55	55075
2010-08-20	6.49	6.59	6.45	6.58	45205
2010-08-23	6.68	6.84	6.35	6.36	50831
2010-08-24	6.22	6.40	6.22	6.34	135056
2010-08-25	6.33	6.59	6.31	6.56	43912
2010-08-26	6.57	6.66	6.53	6.53	49515
2010-08-27	6.62	6.68	6.55	6.67	45733
2010-08-30	6.62	6.69	6.55	6.55	65857
2010-08-31	6.56	6.73	6.56	6.71	47542
2010-09-01	6.82	6.91	6.77	6.91	31584
2010-09-02	6.93	7.02	6.84	7.01	24298
2010-09-03	7.11	7.11	7.04	7.10	15007
2010-09-07	7.05	7.09	6.89	6.91	56347
2010-09-08	6.95	7.04	6.77	6.78	65504
2010-09-09	6.88	6.90	6.51	6.54	55521
2010-09-10	6.54	6.70	6.54	6.60	22036
2010-09-13	6.65	6.79	6.56	6.72	35248
2010-09-14	6.68	6.93	6.68	6.88	33821
2010-09-15	6.87	6.87	6.69	6.84	16944
2010-09-16	6.84	6.84	6.73	6.77	14386
2010-09-17	6.84	6.95	6.67	6.94	73832
2010-09-20	6.97	7.00	6.87	6.96	56269
2010-09-21	6.93	6.93	6.73	6.78	30453
2010-09-22	6.78	6.79	6.65	6.70	31643
2010-09-23	6.67	6.80	6.63	6.71	26511
2010-09-24	6.83	6.99	6.69	6.98	48405
2010-09-27	6.99	7.64	6.90	6.98	38066
2010-09-28	7.02	7.11	6.90	7.11	28994
2010-09-29	7.07	7.23	7.00	7.23	34702
2010-09-30	7.27	7.29	7.02	7.16	42941
2010-10-01	7.22	7.23	7.06	7.21	21356
2010-10-04	7.14	7.16	6.88	6.94	36360
2010-10-05	7.03	7.08	6.72	7.05	182068
2010-10-06	7.03	7.19	6.99	7.08	80746
2010-10-07	7.15	7.15	6.70	7.09	53573
2010-10-08	7.07	7.11	6.98	7.04	62393
2010-10-11	7.00	7.15	6.95	7.13	17872
2010-10-12	7.09	7.14	6.95	7.13	28189
2010-10-13	7.15	7.32	7.05	7.28	56352
2010-10-14	7.29	7.35	7.15	7.21	29617
2010-10-15	7.31	7.33	7.15	7.31	47599
2010-10-18	7.31	7.50	7.24	7.48	34079
2010-10-19	7.53	7.62	7.18	7.45	107057
2010-10-20	7.47	7.58	7.37	7.41	37279
2010-10-21	7.47	7.47	7.20	7.32	87734
2010-10-22	7.32	7.32	7.22	7.27	47448
2010-10-25	7.36	7.41	7.31	7.35	20763
2010-10-26	7.28	7.38	7.19	7.31	52061
2010-10-27	7.25	7.33	7.24	7.29	39565
2010-10-28	7.31	7.33	7.23	7.31	31843
2010-10-29	7.26	7.37	7.26	7.35	15906
2010-11-01	7.39	7.39	7.10	7.16	41793
2010-11-02	7.25	7.34	7.17	7.32	32996
2010-11-03	7.31	7.44	7.20	7.42	28060
2010-11-04	7.42	7.64	7.32	7.62	58987
2010-11-05	7.39	7.40	7.14	7.16	90070
2010-11-08	7.12	7.22	6.95	7.01	53405
2010-11-09	7.05	7.08	7.01	7.05	66496
2010-11-10	7.05	7.23	6.91	7.18	32322
2010-11-11	7.16	7.23	7.11	7.12	26112
2010-11-12	7.04	7.07	6.89	6.90	30205
2010-11-15	6.92	7.18	6.84	7.14	32933
2010-11-16	7.05	7.08	6.90	7.00	39151
2010-11-17	6.99	7.25	6.65	7.06	89429
2010-11-18	7.14	7.20	7.09	7.14	34434
2010-11-19	7.15	7.25	6.94	7.20	70603
2010-11-22	7.14	7.18	6.90	7.06	52093
2010-11-23	6.96	7.08	6.95	7.06	38923
2010-11-24	7.13	7.26	7.13	7.26	32747
2010-11-26	7.25	7.25	7.15	7.21	5465
2010-11-29	7.15	7.31	7.10	7.30	21061
2010-11-30	7.23	7.23	7.03	7.12	51854
2010-12-01	7.25	7.54	7.13	7.40	74009
2010-12-02	7.38	7.51	7.37	7.41	36874
2010-12-03	7.38	7.44	7.37	7.40	20106
2010-12-06	7.36	7.46	7.36	7.42	19502
2010-12-07	7.50	7.52	7.38	7.44	39005
2010-12-08	7.48	7.50	7.45	7.50	12789
2010-12-09	7.56	7.56	7.45	7.50	29027
2010-12-10	7.50	7.58	7.18	7.55	77240
2010-12-13	7.54	7.54	7.37	7.37	21170
2010-12-14	7.42	7.42	7.25	7.29	30447
2010-12-15	7.26	7.37	7.26	7.29	27599
2010-12-16	7.12	7.30	7.06	7.29	32141
2010-12-17	7.27	7.30	7.08	7.27	58164
2010-12-20	7.27	7.39	7.17	7.33	22945
2010-12-21	7.35	7.41	7.24	7.30	38239
2010-12-22	7.31	7.40	7.25	7.27	35149
2010-12-23	7.26	7.42	7.26	7.32	24180
2010-12-27	7.31	7.40	7.31	7.39	31159
2010-12-28	7.38	7.40	7.33	7.38	13668
2010-12-29	7.40	7.40	7.39	7.40	40329
2010-12-30	7.34	7.40	7.31	7.32	51502
2010-12-31	7.32	7.39	7.25	7.28	30149
2011-01-03	7.36	7.40	7.34	7.39	66512
2011-01-04	7.37	7.39	7.19	7.26	27579
2011-01-05	7.24	7.26	7.18	7.23	29644
2011-01-06	7.25	7.25	7.03	7.13	33692
2011-01-07	7.15	7.15	6.98	6.99	25022
2011-01-10	6.93	6.98	6.86	6.89	43247
2011-01-11	6.92	6.92	6.87	6.90	29671
2011-01-12	6.93	6.98	6.87	6.90	141828
2011-01-13	6.84	7.19	6.83	7.17	102665
2011-01-14	7.18	7.73	7.04	7.63	247572
2011-01-18	7.61	7.75	7.48	7.68	382645
2011-01-19	7.70	8.00	7.62	7.73	125834
2011-01-20	7.67	7.69	7.43	7.53	61958
2011-01-21	7.54	8.08	7.50	7.86	143788
2011-01-24	7.85	8.18	7.85	8.06	64836
2011-01-25	7.99	8.04	7.83	7.99	31524
2011-01-26	7.98	8.52	7.98	8.47	129985
2011-01-27	8.50	8.50	8.19	8.29	40888
2011-01-28	8.25	8.53	8.04	8.04	115268
2011-01-31	8.00	8.46	8.00	8.33	57345
2011-02-01	8.45	8.78	8.27	8.58	118007
2011-02-02	8.72	9.50	8.72	9.03	246613
2011-02-03	9.05	9.05	8.77	8.88	183828
2011-02-04	8.89	9.05	8.82	8.98	225366
2011-02-07	9.02	9.13	8.92	9.02	213789
2011-02-08	9.04	9.06	9.00	9.03	175560
2011-02-09	9.02	9.09	8.84	8.97	122077
2011-02-10	8.90	9.15	8.90	9.13	52331
2011-02-11	9.13	9.74	9.13	9.73	179570
2011-02-14	9.79	10.45	9.79	10.32	752767
2011-02-15	10.48	10.95	10.35	10.85	494586
2011-02-16	11.00	11.76	10.84	11.74	535177
2011-02-17	11.80	12.22	11.35	11.49	560712
2011-02-18	11.51	11.51	10.51	10.65	573991
2011-02-22	10.61	11.14	10.41	10.63	339096
2011-02-23	10.69	10.79	10.42	10.58	250138
2011-02-24	10.59	10.60	10.14	10.39	363264
2011-02-25	10.38	11.16	10.25	11.15	179444
2011-02-28	11.19	11.61	11.01	11.25	232764
2011-03-01	11.31	11.40	10.98	11.00	238173
2011-03-02	10.96	11.26	10.83	11.16	157878
2011-03-03	11.22	11.68	11.22	11.52	125067
2011-03-04	11.56	11.65	11.35	11.40	102136
2011-03-07	11.49	11.49	10.82	10.99	158106
2011-03-08	10.98	11.12	10.65	10.91	193435
2011-03-09	10.90	11.18	10.81	11.09	150249
2011-03-10	10.80	11.81	10.65	11.58	400531
2011-03-11	10.74	12.34	10.74	12.27	460318
2011-03-14	12.03	13.35	11.99	12.92	551081
2011-03-15	12.50	13.14	12.50	12.83	286804
2011-03-16	12.81	13.02	12.73	12.73	242426
2011-03-17	12.99	13.22	12.61	12.62	326221
2011-03-18	12.74	12.77	11.98	12.02	362534
2011-03-21	12.23	12.28	11.96	12.26	320888
2011-03-22	12.31	12.95	12.31	12.95	261977
2011-03-23	12.88	12.88	12.43	12.58	236235
2011-03-24	12.61	12.91	12.44	12.88	108811
2011-03-25	12.94	13.47	12.94	12.99	241667
2011-03-28	13.03	13.15	12.64	12.65	187123
2011-03-29	12.76	13.27	12.53	13.15	583807
2011-03-30	13.22	13.66	13.12	13.62	325472
2011-03-31	13.67	13.89	13.45	13.56	187528
2011-04-01	13.70	13.82	13.49	13.54	182403
2011-04-04	13.63	13.96	13.55	13.71	194612
2011-04-05	13.69	14.07	13.66	14.06	239516
2011-04-06	14.10	14.37	13.56	13.59	238468
2011-04-07	13.70	13.80	13.33	13.52	129185
2011-04-08	13.75	13.75	13.18	13.33	318870
2011-04-11	13.40	13.46	13.11	13.22	206824
2011-04-12	13.15	13.46	12.95	13.29	326195
2011-04-13	13.42	13.99	13.41	13.80	196587
2011-04-14	13.70	14.19	13.65	14.12	132787
2011-04-15	14.11	14.19	13.93	14.01	135070
2011-04-18	13.75	13.79	13.21	13.61	160136
2011-04-19	13.62	13.62	13.11	13.16	230385
2011-04-20	13.40	13.70	13.32	13.66	155917
2011-04-21	13.75	13.93	13.60	13.91	111217
2011-04-25	13.94	13.95	13.71	13.78	108886
2011-04-26	13.80	13.83	13.46	13.51	199579
2011-04-27	13.52	13.53	13.25	13.37	246267
2011-04-28	13.35	13.54	13.14	13.53	200704
2011-04-29	13.56	13.59	13.32	13.43	82714
2011-05-02	13.39	13.68	13.26	13.28	135739
2011-05-03	13.21	13.50	12.71	12.99	234034
2011-05-04	12.97	13.13	12.58	13.07	205163
2011-05-05	13.36	13.36	12.61	12.84	130363
2011-05-06	13.14	13.94	13.14	13.59	386589
2011-05-09	13.67	14.65	13.59	14.55	367160
2011-05-10	14.59	15.27	14.59	15.04	462040
2011-05-11	14.94	15.01	14.35	14.42	276946
2011-05-12	14.45	14.50	13.65	14.11	295648
2011-05-13	14.14	14.49	14.11	14.30	127227
2011-05-16	14.26	14.87	14.18	14.49	246215
2011-05-17	14.48	14.50	13.95	14.04	196038
2011-05-18	14.16	14.63	14.00	14.38	381528
2011-05-19	14.46	15.11	14.46	15.09	423733
2011-05-20	14.99	15.05	14.76	14.91	235601
2011-05-23	14.73	14.82	14.51	14.64	192703
2011-05-24	14.73	14.76	14.03	14.35	235127
2011-05-25	14.32	14.73	14.23	14.41	218785
2011-05-26	14.38	14.76	14.30	14.65	181131
2011-05-27	14.74	15.30	14.33	14.61	378840
2011-05-31	14.61	15.41	14.61	15.09	842948
2011-06-01	15.04	15.20	14.39	14.72	1168292
2011-06-02	14.70	14.79	13.83	14.41	453896
2011-06-03	14.18	15.00	14.07	14.72	193795
2011-06-06	14.71	14.71	13.94	13.99	329598
2011-06-07	14.10	14.53	14.10	14.36	263366
2011-06-08	14.35	14.49	13.80	13.90	337786
2011-06-09	13.98	14.37	13.95	14.29	147122
2011-06-10	14.15	14.51	14.10	14.25	229215
2011-06-13	14.46	14.87	14.21	14.29	482549
2011-06-14	14.38	14.79	14.38	14.49	306552
2011-06-15	14.35	14.39	13.91	13.97	257322
2011-06-16	13.97	14.04	13.46	13.64	193962
2011-06-17	13.73	13.83	13.09	13.36	286816
2011-06-20	13.27	13.59	12.97	13.50	268036
2011-06-21	13.60	14.00	13.59	13.98	211064
2011-06-22	14.25	14.50	14.04	14.15	458909
2011-06-23	13.93	14.28	13.64	14.24	578569
2011-06-24	14.30	14.34	13.70	14.01	612618
2011-06-27	13.96	14.28	13.84	14.03	211951
2011-06-28	14.10	14.72	14.07	14.72	411214
2011-06-29	14.79	14.92	14.56	14.88	212326
2011-06-30	15.00	15.83	14.95	15.70	379165
2011-07-01	15.70	15.90	15.50	15.76	183177
2011-07-05	15.78	15.86	15.35	15.64	188686
2011-07-06	15.65	16.00	15.62	15.87	292052
2011-07-07	16.00	16.28	15.73	16.23	304913
2011-07-08	16.06	16.57	16.00	16.34	165795
2011-07-11	16.12	16.16	15.62	16.16	222977
2011-07-12	16.12	16.44	15.99	16.07	329799
2011-07-13	16.19	16.66	16.11	16.29	204699
2011-07-14	16.38	16.65	15.95	16.31	178991
2011-07-15	16.44	16.90	16.38	16.76	210167
2011-07-18	16.58	16.58	15.78	16.23	235405
2011-07-19	16.39	16.98	16.39	16.90	253286
2011-07-20	16.95	17.00	16.72	16.86	97536
2011-07-21	16.93	17.38	16.88	16.95	232132
2011-07-22	17.01	17.50	16.70	17.12	426564
2011-07-25	17.18	17.47	17.01	17.25	219858
2011-07-26	17.34	17.43	16.85	17.01	170736
2011-07-27	16.97	16.97	16.22	16.36	228113
2011-07-28	16.33	16.80	16.20	16.34	137339
2011-07-29	16.13	16.63	15.60	16.62	200530
2011-08-01	16.91	16.97	15.99	16.46	203926
2011-08-02	16.34	16.58	15.67	15.69	152532
2011-08-03	15.74	15.74	14.57	15.53	241495
2011-08-04	15.81	15.90	13.92	14.02	502165
2011-08-05	14.16	14.20	12.85	13.39	774560
2011-08-08	12.88	12.94	11.19	11.28	645518
2011-08-09	11.58	12.24	11.27	12.23	743216
2011-08-10	12.05	13.16	11.86	12.39	725429
2011-08-11	12.53	13.99	12.53	13.79	741413
2011-08-12	14.04	14.25	13.65	13.84	510286
2011-08-15	13.98	14.57	13.98	14.37	192153
2011-08-16	14.09	14.31	13.75	14.16	251138
2011-08-17	14.28	14.60	14.03	14.14	265671
2011-08-18	13.47	13.55	12.81	13.41	490538
2011-08-19	13.13	13.69	13.04	13.28	362968
2011-08-22	13.61	13.61	12.28	12.57	368205
2011-08-23	12.65	13.23	12.50	13.13	358718
2011-08-24	13.05	13.16	12.55	12.97	312932
2011-08-25	13.12	13.37	12.68	13.03	344259
2011-08-26	12.94	13.79	12.78	13.77	169885
2011-08-29	13.99	14.74	13.56	14.59	595083
2011-08-30	14.49	14.95	14.30	14.79	369199
2011-08-31	14.90	15.34	14.75	14.81	258347
2011-09-01	14.79	15.13	14.32	14.37	189322
2011-09-02	13.98	14.22	13.42	13.74	187641
2011-09-06	13.18	14.10	13.18	14.01	211763
2011-09-07	14.26	14.58	14.08	14.57	291554
2011-09-08	14.43	15.08	14.28	14.45	512918
2011-09-09	14.32	14.49	13.59	13.92	353291
2011-09-12	13.66	14.12	13.43	13.78	227979
2011-09-13	13.83	14.05	13.42	13.51	276177
2011-09-14	13.60	14.19	13.11	13.90	245402
2011-09-15	14.20	14.42	13.75	13.97	155513
2011-09-16	14.03	14.21	13.65	13.79	170513
2011-09-19	13.56	14.06	13.12	14.03	467048
2011-09-20	14.10	14.23	13.32	13.32	177310
2011-09-21	13.29	13.59	12.49	12.52	159905
2011-09-22	12.00	12.52	11.70	12.02	629599
2011-09-23	11.98	12.35	11.87	12.17	144904
2011-09-26	12.26	12.64	11.52	12.63	256699
2011-09-27	12.83	13.11	12.27	12.47	379620
2011-09-28	12.50	12.71	12.16	12.21	254445
2011-09-29	12.45	12.48	11.29	11.65	246039
2011-09-30	11.47	11.82	11.26	11.27	135783
2011-10-03	11.13	11.60	10.72	10.82	379067
2011-10-04	10.73	12.10	10.30	12.10	688049
2011-10-05	12.23	12.46	11.79	12.19	253888
2011-10-06	12.18	12.94	11.90	12.91	400962
2011-10-07	12.92	12.93	12.17	12.27	183021
2011-10-10	12.61	13.66	12.61	13.66	375449
2011-10-11	13.62	14.13	13.50	14.01	177335
2011-10-12	14.24	14.66	14.23	14.40	243452
2011-10-13	14.36	14.60	13.98	14.53	171351
2011-10-14	14.75	15.40	14.75	15.33	185237
2011-10-17	15.24	15.32	14.53	14.60	254920
2011-10-18	14.66	15.34	14.31	15.14	388161
2011-10-19	15.08	15.35	14.33	14.47	445894
2011-10-20	14.48	14.89	14.23	14.86	160783
2011-10-21	15.29	15.60	14.94	15.24	288898
2011-10-24	15.33	15.52	14.78	15.00	302473
2011-10-25	14.95	14.95	14.08	14.18	313862
2011-10-26	14.59	14.87	14.26	14.67	341566
2011-10-27	15.31	15.31	14.68	15.05	415509
2011-10-28	14.98	15.08	14.86	15.01	327852
2011-10-31	14.66	14.81	14.45	14.48	325895
2011-11-01	14.24	14.55	13.98	14.08	289386
2011-11-02	14.40	14.73	14.18	14.66	152720
2011-11-03	15.04	15.47	14.78	15.35	568251
2011-11-04	15.20	16.29	15.20	16.13	553819
2011-11-07	16.18	16.85	16.12	16.60	798764
2011-11-08	16.84	16.84	15.99	16.18	726259
2011-11-09	15.72	15.99	15.25	15.33	510185
2011-11-10	15.50	15.60	15.03	15.50	499078
2011-11-11	15.65	16.05	15.32	15.40	322830
2011-11-14	15.36	15.56	14.78	14.89	389281
2011-11-15	14.87	15.02	14.72	14.73	374442
2011-11-16	14.32	14.47	13.61	13.68	889500
2011-11-17	13.00	13.02	12.11	12.15	926946
2011-11-18	12.16	12.17	11.61	12.03	399814
2011-11-21	11.63	11.81	11.12	11.72	456928
2011-11-22	11.62	11.84	11.23	11.29	280606
2011-11-23	11.18	11.28	10.83	10.84	228941
2011-11-25	10.72	10.82	10.50	10.50	149854
2011-11-28	10.85	11.64	10.85	11.25	471462
2011-11-29	11.27	11.34	10.78	10.95	386795
2011-11-30	11.35	11.56	10.76	10.99	1023475
2011-12-01	10.99	11.02	10.80	10.91	443007
2011-12-02	11.07	11.77	11.07	11.59	446464
2011-12-05	11.77	11.82	11.08	11.17	371249
2011-12-06	11.17	11.34	10.99	11.11	425772
2011-12-07	10.90	11.11	10.49	10.66	952320
2011-12-08	10.62	10.63	10.28	10.43	376896
2011-12-09	10.50	10.73	10.49	10.65	325996
2011-12-12	10.53	10.57	10.15	10.41	273856
2011-12-13	10.46	10.62	9.78	9.88	368320
2011-12-14	9.82	10.47	9.41	10.43	646017
2011-12-15	10.52	10.67	10.25	10.49	506096
2011-12-16	10.60	10.87	10.50	10.85	473336
2011-12-19	10.85	10.92	10.40	10.44	418980
2011-12-20	10.67	11.01	10.55	10.77	247163
2011-12-21	10.75	11.01	10.53	10.95	163272
2011-12-22	10.98	11.13	10.84	11.03	318300
2011-12-23	11.04	11.24	11.00	11.18	133300
2011-12-27	11.16	11.37	10.90	11.35	311735
2011-12-28	11.35	11.36	11.10	11.20	174660
2011-12-29	11.09	11.46	11.09	11.39	274970
2011-12-30	11.39	11.44	11.29	11.41	163164
2012-01-03	11.68	11.81	11.59	11.75	236011
2012-01-04	11.73	11.80	11.53	11.70	123882
2012-01-05	11.54	11.54	11.06	11.52	341554
2012-01-06	11.56	11.89	11.47	11.62	181437
2012-01-09	11.62	11.62	10.99	11.13	363711
2012-01-10	11.27	11.52	11.27	11.38	147449
2012-01-11	11.30	11.41	11.14	11.29	85471
2012-01-12	11.32	11.80	11.29	11.71	158895
2012-01-13	11.71	12.08	11.66	12.01	427005
2012-01-17	12.13	12.47	12.10	12.29	230754
2012-01-18	12.36	12.88	12.31	12.87	289180
2012-01-19	12.96	12.98	12.44	12.73	203467
2012-01-20	12.68	12.98	12.62	12.91	141396
2012-01-23	12.96	13.12	12.61	12.73	165756
2012-01-24	12.68	13.09	12.61	13.08	124946
2012-01-25	13.08	13.15	12.75	13.15	268146
2012-01-26	13.15	13.29	12.67	12.77	240840
2012-01-27	12.09	12.25	11.47	12.03	333763
2012-01-30	11.94	12.25	11.71	12.21	170008
2012-01-31	12.33	12.61	12.20	12.59	181923
2012-02-01	12.73	13.13	12.60	12.94	249394
2012-02-02	13.00	13.15	12.75	12.95	171712
2012-02-03	13.15	13.67	13.08	13.53	310856
2012-02-06	13.51	13.70	13.35	13.64	201594
2012-02-07	13.74	14.09	13.65	14.07	272833
2012-02-08	14.16	14.39	14.03	14.27	290560
2012-02-09	14.30	14.34	13.74	13.88	192125
2012-02-10	13.75	13.90	13.53	13.72	146781
2012-02-13	13.80	13.93	13.28	13.35	163847
2012-02-14	13.37	13.69	13.29	13.64	159859
2012-02-15	13.70	13.75	13.22	13.28	131360
2012-02-16	13.33	13.80	13.16	13.72	96881
2012-02-17	13.76	13.79	13.25	13.34	83049
2012-02-21	13.38	13.82	13.35	13.80	284220
2012-02-22	13.79	13.83	13.51	13.73	167208
2012-02-23	13.73	13.90	13.49	13.86	209960
2012-02-24	13.79	13.89	13.35	13.35	130861
2012-02-27	13.31	13.31	12.98	13.04	223313
2012-02-28	12.99	13.16	12.87	12.99	238689
2012-02-29	13.04	13.45	13.02	13.21	255217
2012-03-01	13.31	13.93	13.31	13.57	296111
2012-03-02	13.59	13.73	13.28	13.35	203495
2012-03-05	13.27	13.58	13.13	13.46	127410
2012-03-06	13.32	13.44	13.02	13.06	153012
2012-03-07	13.10	13.62	13.10	13.55	117992
2012-03-08	14.03	14.05	13.49	13.85	305968
2012-03-09	13.91	14.19	13.70	14.12	355901
2012-03-12	14.15	14.34	13.92	14.22	276556
2012-03-13	14.34	14.80	14.25	14.71	387388
2012-03-14	14.65	14.80	14.01	14.13	349817
2012-03-15	14.12	14.50	13.95	14.20	277930
2012-03-16	14.22	14.50	14.07	14.42	319036
2012-03-19	14.36	14.57	14.24	14.32	260520
2012-03-20	14.22	14.22	13.86	13.93	210516
2012-03-21	13.95	14.29	13.92	14.11	201242
2012-03-22	14.00	14.00	13.74	13.86	187237
2012-03-23	13.94	14.50	13.88	14.39	157238
2012-03-26	14.53	14.69	14.43	14.49	128775
2012-03-27	15.00	15.12	14.65	14.82	340068
2012-03-28	14.93	15.14	14.62	14.90	253884
2012-03-29	15.49	15.72	15.03	15.21	361314
2012-03-30	15.33	15.56	15.21	15.51	337063
2012-04-02	15.44	15.49	14.91	15.06	379346
2012-04-03	14.94	15.14	14.81	15.14	302496
2012-04-04	14.90	15.11	14.86	14.99	154011
2012-04-05	14.91	15.30	14.91	15.11	165656
2012-04-09	14.85	15.59	14.78	15.29	395570
2012-04-10	15.31	15.69	14.82	14.87	525693
2012-04-11	14.98	15.31	14.89	15.21	386312
2012-04-12	15.27	15.95	15.25	15.76	229926
2012-04-13	15.70	15.71	15.28	15.42	174913
2012-04-16	15.49	15.54	15.02	15.15	325264
2012-04-17	15.29	15.47	15.17	15.21	317330
2012-04-18	15.18	15.30	14.97	15.28	300247
2012-04-19	15.36	15.75	15.10	15.16	448908
2012-04-20	15.57	15.85	15.50	15.63	378874
2012-04-23	15.40	15.85	15.22	15.85	262004
2012-04-24	15.91	15.96	15.68	15.80	424534
2012-04-25	15.95	15.99	15.74	15.84	268883
2012-04-26	15.80	15.92	15.80	15.82	217534
2012-04-27	16.05	16.47	15.86	16.36	367362
2012-04-30	16.60	16.64	16.23	16.30	250625
2012-05-01	16.29	16.73	16.26	16.29	259063
2012-05-02	16.20	16.22	15.78	16.05	543234
2012-05-03	16.50	16.50	16.06	16.11	347044
2012-05-04	16.28	16.62	15.83	16.53	747665
2012-05-07	16.49	16.51	16.04	16.29	328415
2012-05-08	16.21	16.21	15.53	15.96	354758
2012-05-09	15.78	16.00	15.62	15.94	297808
2012-05-10	16.04	16.42	16.01	16.16	262087
2012-05-11	15.98	16.40	15.98	16.14	197203
2012-05-14	15.92	15.94	15.68	15.82	274039
2012-05-15	15.75	16.13	15.75	15.93	302599
2012-05-16	15.92	16.24	15.89	16.21	360488
2012-05-17	16.02	16.37	15.87	15.91	292222
2012-05-18	15.91	16.19	15.91	15.92	249903
2012-05-21	15.96	16.80	15.96	16.78	433856
2012-05-22	16.72	16.98	16.51	16.66	280384
2012-05-23	16.53	16.94	16.34	16.85	171213
2012-05-24	16.81	16.85	16.21	16.44	157244
2012-05-25	16.47	16.96	16.37	16.91	184137
2012-05-29	17.01	17.01	16.44	16.56	173133
2012-05-30	16.34	16.40	16.06	16.38	340223
2012-05-31	16.40	16.44	15.77	16.11	312639
2012-06-01	15.81	15.95	15.41	15.60	226964
2012-06-04	15.60	15.73	14.84	15.04	302022
2012-06-05	15.00	15.66	14.97	15.34	227225
2012-06-06	15.50	16.13	15.50	16.06	230981
2012-06-07	16.29	16.49	15.97	16.04	173988
2012-06-08	15.95	16.22	15.68	16.21	330480
2012-06-11	16.31	16.33	15.91	15.96	193372
2012-06-12	16.00	16.85	15.81	16.76	206432
2012-06-13	16.73	16.81	16.23	16.30	224756
2012-06-14	16.29	16.85	16.29	16.72	113991
2012-06-15	16.76	16.90	16.56	16.58	229142
2012-06-18	16.36	16.46	16.08	16.37	215313
2012-06-19	16.42	17.01	16.30	16.99	211642
2012-06-20	16.90	17.20	16.81	17.17	151688
2012-06-21	17.13	17.14	16.61	16.75	150483
2012-06-22	16.79	17.32	16.62	17.22	517824
2012-06-25	17.00	17.00	16.34	16.70	196333
2012-06-26	16.72	17.01	16.61	16.75	114761
2012-06-27	16.81	17.02	16.72	16.89	255154
2012-06-28	16.63	17.36	16.63	17.31	193777
2012-06-29	17.65	17.76	17.51	17.59	217725
2012-07-02	17.86	18.24	17.57	18.22	433085
2012-07-03	18.25	18.65	18.08	18.55	277277
2012-07-05	18.59	19.00	18.31	18.65	355518
2012-07-06	18.51	18.75	18.34	18.69	424360
2012-07-09	18.73	19.40	18.73	19.23	414168
2012-07-10	19.41	19.49	18.87	19.14	373264
2012-07-11	19.12	19.47	18.92	19.13	376805
2012-07-12	19.37	19.62	19.10	19.43	342313
2012-07-13	19.43	20.00	19.36	20.00	254167
2012-07-16	20.00	20.00	19.61	19.65	322717
2012-07-17	19.69	19.97	19.33	19.60	346590
2012-07-18	19.69	19.82	19.42	19.53	372494
2012-07-19	19.64	19.74	19.53	19.60	354635
2012-07-20	19.47	19.62	19.21	19.45	175021
2012-07-23	19.20	19.47	19.08	19.39	297345
2012-07-24	19.38	19.38	18.94	19.11	286898
2012-07-25	19.24	19.32	18.75	18.99	212638
2012-07-26	19.23	19.27	18.54	18.69	290836
2012-07-27	18.69	19.63	18.69	19.42	375387
2012-07-30	19.65	19.82	19.45	19.78	311995
2012-07-31	19.76	19.86	19.65	19.74	256269
2012-08-01	19.94	19.94	19.65	19.71	188758
2012-08-02	19.65	20.12	19.37	20.08	356308
2012-08-03	20.46	21.25	20.29	21.05	349427
2012-08-06	21.13	21.91	21.13	21.78	569716
2012-08-07	22.21	22.21	21.58	21.78	480040
2012-08-08	21.63	24.10	21.05	23.95	912772
2012-08-09	24.49	26.40	24.00	26.05	1489791
2012-08-10	24.26	24.34	22.76	22.99	2656476
2012-08-13	23.03	24.33	23.03	24.13	1583211
2012-08-14	24.38	24.45	24.06	24.15	1038033
2012-08-15	24.13	24.50	24.08	24.20	702208
2012-08-16	24.23	24.44	24.16	24.27	697741
2012-08-17	24.20	24.37	24.12	24.25	494220
2012-08-20	23.89	24.98	23.89	24.96	940183
2012-08-21	25.04	25.31	24.81	25.26	618351
2012-08-22	25.09	25.56	24.99	25.34	426427
2012-08-23	25.41	25.72	25.05	25.33	381876
2012-08-24	25.25	25.42	24.34	24.55	516133
2012-08-27	24.81	25.75	24.73	25.61	548690
2012-08-28	25.63	26.07	25.55	26.05	903481
2012-08-29	26.05	26.50	26.02	26.17	389431
2012-08-30	26.07	26.45	25.92	26.30	379978
2012-08-31	26.41	26.49	26.17	26.26	325899
2012-09-04	26.68	27.41	26.37	27.39	605588
2012-09-05	25.98	26.46	25.65	25.90	1243459
2012-09-06	26.19	26.19	25.92	26.05	974803
2012-09-07	26.33	26.58	26.08	26.20	1130688
2012-09-10	26.50	26.50	25.85	25.96	412666
2012-09-11	25.87	26.04	25.65	25.89	592898
2012-09-12	26.08	26.45	25.79	25.94	823385
2012-09-13	25.88	25.98	25.00	25.96	772513
2012-09-14	26.23	26.46	25.90	26.38	600508
2012-09-17	26.30	26.41	26.00	26.32	476456
2012-09-18	25.83	26.00	24.02	24.60	1215907
2012-09-19	24.60	25.48	24.60	25.39	492199
2012-09-20	25.39	26.35	25.05	25.73	713385
2012-09-21	25.99	26.14	25.59	25.95	1943980
2012-09-24	25.83	26.15	25.33	25.91	410888
2012-09-25	25.89	26.34	25.59	25.64	457713
2012-09-26	25.75	25.80	24.50	24.91	540002
2012-09-27	25.13	26.12	25.13	26.00	408192
2012-09-28	25.95	25.95	25.35	25.49	268123
2012-10-01	25.87	26.31	25.70	25.98	586225
2012-10-02	26.02	26.18	25.54	25.96	372019
2012-10-03	25.96	26.01	25.18	25.30	289615
2012-10-04	25.21	26.17	25.21	26.02	303751
2012-10-05	26.20	27.58	26.10	26.69	669824
2012-10-08	26.64	26.64	25.95	26.34	278730
2012-10-09	26.38	26.95	26.06	26.14	246637
2012-10-10	26.07	26.11	24.67	25.11	541025
2012-10-11	25.34	25.79	25.17	25.27	339375
2012-10-12	25.13	25.26	24.43	24.83	375926
2012-10-15	24.83	25.13	24.30	24.86	227076
2012-10-16	24.98	25.46	24.97	25.38	213425
2012-10-17	25.16	26.00	25.16	25.66	276304
2012-10-18	25.70	26.03	25.55	25.77	339689
2012-10-19	25.58	25.83	24.88	25.08	238790
2012-10-22	25.09	25.24	24.35	24.54	259049
2012-10-23	24.21	24.21	22.51	23.01	743713
2012-10-24	23.02	23.57	22.76	23.13	504347
2012-10-25	23.27	23.69	22.99	23.58	295636
2012-10-26	24.22	25.17	24.18	25.15	539375
2012-10-31	25.21	25.82	25.21	25.75	479473
2012-11-01	25.71	25.85	25.18	25.54	497774
2012-11-02	25.61	26.08	25.17	25.21	501072
2012-11-05	25.27	25.56	25.05	25.30	383416
2012-11-06	25.46	26.15	25.46	26.12	414250
2012-11-07	25.68	25.72	24.46	25.42	368875
2012-11-08	27.02	27.50	25.45	26.05	992857
2012-11-09	25.63	25.74	24.90	24.99	977926
2012-11-12	25.01	25.73	24.93	25.22	349833
2012-11-13	25.09	25.65	25.01	25.15	315714
2012-11-14	25.23	25.51	25.06	25.18	311841
2012-11-15	25.08	25.72	25.01	25.38	346045
2012-11-16	25.33	25.66	24.82	25.62	359703
2012-11-19	25.83	26.48	25.78	26.01	415967
2012-11-20	26.04	26.13	25.47	26.08	527647
2012-11-21	26.23	26.31	25.12	26.16	341749
2012-11-23	26.25	26.49	26.17	26.38	309006
2012-11-26	26.30	26.46	25.75	25.98	705932
2012-11-27	26.00	26.00	25.32	25.54	470992
2012-11-28	25.40	25.99	24.81	25.99	430637
2012-11-29	26.14	26.34	25.70	26.06	281237
2012-11-30	26.11	26.28	25.79	26.27	391686
2012-12-03	26.44	26.64	26.19	26.52	502201
2012-12-04	26.47	26.69	26.20	26.54	418808
2012-12-05	26.73	26.73	25.93	25.97	530361
2012-12-06	25.91	26.50	25.81	26.33	489191
2012-12-07	26.51	26.65	26.20	26.34	347741
2012-12-10	26.33	26.57	26.27	26.41	363542
2012-12-11	26.41	26.55	26.18	26.29	634095
2012-12-12	26.17	26.50	26.10	26.38	324175
2012-12-13	26.38	26.41	26.12	26.20	178702
2012-12-14	26.19	26.34	26.09	26.25	576176
2012-12-17	26.32	26.51	26.22	26.33	341864
2012-12-18	26.50	26.55	26.23	26.38	389203
2012-12-19	26.45	26.47	26.30	26.40	324315
2012-12-20	26.40	26.97	26.35	26.74	364007
2012-12-21	26.29	26.72	26.10	26.17	578331
2012-12-24	26.06	26.37	25.65	25.71	135015
2012-12-26	25.80	26.00	25.18	25.22	217855
2012-12-27	25.19	25.22	24.21	24.94	382978
2012-12-28	24.91	24.91	24.55	24.61	270238
2012-12-31	24.58	25.39	24.50	25.32	462147
2013-01-02	25.97	26.36	25.69	26.23	565857
2013-01-03	26.22	26.41	25.60	25.89	592882
2013-01-04	25.90	26.02	25.70	25.93	471801
2013-01-07	25.80	25.80	24.90	24.93	579256
2013-01-08	24.94	25.32	24.70	24.83	632054
2013-01-09	24.92	25.42	24.77	25.34	748707
2013-01-10	25.43	27.07	25.43	26.98	701026
2013-01-11	26.93	29.70	26.93	29.54	2264896
2013-01-14	29.54	31.03	29.50	30.39	1525431
2013-01-15	30.13	30.69	30.00	30.20	536346
2013-01-16	30.17	31.90	30.05	31.51	764953
2013-01-17	31.83	32.00	30.79	30.89	571802
2013-01-18	31.02	31.35	30.80	31.30	542713
2013-01-22	31.33	31.62	30.92	31.29	380095
2013-01-23	31.21	31.91	31.02	31.55	353738
2013-01-24	31.59	32.48	31.54	31.93	231163
2013-01-25	31.91	32.13	31.51	31.95	224535
2013-01-28	31.89	32.04	31.25	31.67	428744
2013-01-29	32.07	34.42	31.87	34.41	1026842
2013-01-30	34.33	34.39	32.80	33.30	524130
2013-01-31	33.16	34.08	32.89	33.97	358673
2013-02-01	34.31	34.64	33.73	34.22	559175
2013-02-04	34.01	34.71	33.77	34.43	300087
2013-02-05	34.69	36.08	34.56	36.01	578851
2013-02-06	35.87	36.27	35.06	35.38	449866
2013-02-07	35.39	35.92	34.96	35.90	505631
2013-02-08	36.07	37.47	35.99	37.37	584068
2013-02-11	37.44	37.73	36.50	37.40	459380
2013-02-12	37.46	37.46	36.87	37.24	542308
2013-02-13	37.32	37.80	37.00	37.71	295573
2013-02-14	37.72	39.20	37.63	39.19	580655
2013-02-15	39.20	39.33	38.41	38.75	399962
2013-02-19	38.94	40.14	38.69	39.00	768261
2013-02-20	38.63	38.63	36.45	36.70	1067283
2013-02-21	36.42	36.76	35.00	36.60	1057977
2013-02-22	36.86	37.04	36.17	36.95	391590
2013-02-25	37.20	37.20	35.36	35.37	667423
2013-02-26	35.53	35.77	34.70	35.58	573542
2013-02-27	35.54	37.20	35.54	36.86	384857
2013-02-28	36.98	37.72	36.76	37.36	637925
2013-03-01	37.14	38.87	36.29	38.76	726785
2013-03-04	38.75	40.14	38.34	39.70	816670
2013-03-05	39.92	40.02	39.02	39.59	683961
2013-03-06	40.07	40.21	38.74	39.01	609551
2013-03-07	39.75	39.90	37.72	38.92	683903
2013-03-08	39.12	40.25	38.43	40.03	700006
2013-03-11	39.68	41.47	39.18	40.50	1482824
2013-03-12	40.14	40.58	37.33	39.98	2359425
2013-03-13	39.70	39.95	38.65	39.29	825752
2013-03-14	39.26	40.35	38.93	40.12	876369
2013-03-15	39.48	39.60	38.98	39.23	6161850
2013-03-18	38.81	39.32	38.62	39.13	1720228
2013-03-19	39.18	39.47	38.54	39.06	1029391
2013-03-20	39.35	39.47	39.08	39.39	1069527
2013-03-21	39.36	39.99	39.21	39.69	1288308
2013-03-22	39.54	40.16	39.43	40.15	1160706
2013-03-25	40.29	40.93	39.69	40.02	992683
2013-03-26	40.15	40.45	39.78	40.23	476610
2013-03-27	40.00	40.32	39.50	39.80	567945
2013-03-28	39.94	40.00	39.37	39.46	545099
2013-04-01	39.56	39.66	38.57	39.48	720131
2013-04-02	39.63	39.80	37.48	37.70	1138936
2013-04-03	37.69	37.79	34.67	35.58	3072446
2013-04-04	35.40	37.33	35.10	37.28	1075800
2013-04-05	36.41	37.22	36.17	36.92	618676
2013-04-08	37.11	37.97	36.87	37.93	373385
2013-04-09	37.94	38.24	37.36	37.37	489213
2013-04-10	37.67	37.78	37.00	37.71	506295
2013-04-11	37.97	38.10	37.00	37.39	831976
2013-04-12	37.23	38.00	36.66	37.88	1029172
2013-04-15	37.26	37.34	35.05	35.13	803095
2013-04-16	35.60	35.86	35.12	35.58	857163
2013-04-17	35.22	35.22	33.71	34.25	860283
2013-04-18	34.36	34.86	33.77	34.27	1060345
2013-04-19	34.62	35.85	34.62	35.48	613352
2013-04-22	35.58	35.78	34.46	35.68	679627
2013-04-23	35.72	36.65	35.72	36.29	566647
2013-04-24	36.44	37.69	36.41	37.32	431791
2013-04-25	37.65	37.78	36.45	36.48	704787
2013-04-26	36.51	36.80	36.00	36.52	350743
2013-04-29	36.55	37.42	36.53	37.08	528640
2013-04-30	37.23	37.41	35.71	36.09	638290
2013-05-01	35.73	35.73	34.79	34.85	747659
2013-05-02	35.08	36.33	34.78	35.90	767449
2013-05-03	35.73	36.95	35.38	36.60	877284
2013-05-06	36.90	38.65	36.65	38.65	782494
2013-05-07	38.99	39.40	38.25	38.99	701943
2013-05-08	39.00	39.08	37.31	37.99	854298
2013-05-09	39.50	39.59	37.06	37.25	813475
2013-05-10	37.18	37.18	35.18	35.48	940278
2013-05-13	35.26	35.58	34.24	34.41	1144455
2013-05-14	34.45	35.83	34.45	35.74	759376
2013-05-15	35.46	36.52	35.43	35.98	676851
2013-05-16	35.82	36.40	35.58	35.82	664107
2013-05-17	36.08	36.97	35.84	36.88	524460
2013-05-20	36.84	38.67	36.75	38.15	969826
2013-05-21	38.20	38.24	36.40	36.41	754571
2013-05-22	36.41	37.49	35.37	35.87	1047903
2013-05-23	34.86	35.27	34.29	35.21	677934
2013-05-24	34.97	35.12	34.47	34.67	502577
2013-05-28	35.13	36.16	35.13	35.87	546477
2013-05-29	35.57	36.00	34.98	35.67	329855
2013-05-30	35.61	36.06	35.13	36.05	485785
2013-05-31	35.82	36.63	35.76	36.03	455242
2013-06-03	35.95	36.36	34.56	35.11	771545
2013-06-04	34.83	35.03	34.30	34.71	891039
2013-06-05	34.68	35.13	34.44	34.63	491872
2013-06-06	34.66	35.30	34.55	34.73	854501
2013-06-07	34.78	35.35	34.65	34.75	443366
2013-06-10	34.80	35.11	34.50	34.75	285970
2013-06-11	34.33	34.46	33.56	33.86	507638
2013-06-12	34.18	34.35	32.99	33.20	613653
2013-06-13	33.03	33.34	32.53	33.25	621573
2013-06-14	32.29	32.62	32.08	32.21	767015
2013-06-17	32.38	32.55	31.66	31.85	755210
2013-06-18	31.92	32.32	31.82	32.09	533014
2013-06-19	32.09	32.44	31.30	31.31	762051
2013-06-20	30.75	30.91	29.69	29.95	746573
2013-06-21	30.11	30.25	28.89	29.16	1120541
2013-06-24	28.90	28.90	27.57	28.60	960487
2013-06-25	28.83	30.06	28.83	30.04	1076605
2013-06-26	30.32	30.84	29.49	30.02	1310854
2013-06-27	30.27	30.45	29.27	29.43	893706
2013-06-28	29.25	29.55	28.72	28.78	2539038
2013-07-01	28.90	29.26	28.02	28.04	847640
2013-07-02	28.04	28.27	27.33	27.50	1197388
2013-07-03	27.45	27.89	26.82	27.86	670641
2013-07-05	28.09	28.36	27.53	28.29	445000
2013-07-08	28.27	28.54	28.07	28.26	540449
2013-07-09	28.39	28.67	27.87	28.46	621942
2013-07-10	28.22	28.58	27.54	27.71	833017
2013-07-11	28.16	28.84	28.16	28.62	938895
2013-07-12	28.46	29.54	28.28	29.29	750451
2013-07-15	29.29	29.35	28.54	28.55	831876
2013-07-16	28.52	28.67	28.02	28.38	596835
2013-07-17	28.41	28.96	28.19	28.29	1192073
2013-07-18	28.12	28.68	27.34	27.38	655618
2013-07-19	27.37	28.52	27.21	28.38	623488
2013-07-22	28.39	28.71	28.06	28.64	728180
2013-07-23	28.64	29.18	28.57	28.91	539025
2013-07-24	28.88	28.96	28.12	28.36	505999
2013-07-25	28.27	29.06	28.00	29.04	594317
2013-07-26	28.97	29.54	28.87	29.39	338505
2013-07-29	29.30	29.90	29.12	29.40	615157
2013-07-30	29.42	29.42	28.59	29.03	612714
2013-07-31	28.98	30.29	28.76	30.25	797799
2013-08-01	30.51	30.97	30.28	30.73	834330
2013-08-02	30.57	30.69	29.60	29.84	724681
2013-08-05	29.85	30.73	29.72	30.73	696156
2013-08-06	30.77	31.53	30.23	30.37	965652
2013-08-07	30.40	30.68	29.71	29.92	733178
2013-08-08	29.96	30.69	29.27	29.77	893677
2013-08-09	29.80	29.80	29.31	29.37	630153
2013-08-12	29.00	29.64	28.91	29.21	959128
2013-08-13	29.26	29.72	29.00	29.72	750954
2013-08-14	29.59	29.60	29.25	29.47	610406
2013-08-15	29.17	29.17	28.43	28.58	581961
2013-08-16	28.08	28.08	26.74	26.76	1154069
2013-08-19	26.77	26.93	25.68	25.80	1132839
2013-08-20	25.73	26.61	25.28	26.48	716780
2013-08-21	26.29	26.61	26.00	26.40	634842
2013-08-22	26.40	27.08	26.18	26.99	464088
2013-08-23	26.76	27.12	26.41	26.55	540213
2013-08-26	26.43	26.53	25.86	25.93	595627
2013-08-27	25.60	25.81	25.06	25.26	653537
2013-08-28	25.39	25.58	25.16	25.18	492757
2013-08-29	25.14	25.46	25.01	25.45	576879
2013-08-30	25.46	25.60	24.79	24.86	431348
2013-09-03	25.36	25.72	25.13	25.31	804671
2013-09-04	25.22	25.33	24.30	24.90	769859
2013-09-05	25.02	25.32	24.72	24.73	442903
2013-09-06	24.79	24.96	24.08	24.33	463967
2013-09-09	24.29	24.38	23.64	23.81	890658
2013-09-10	23.70	23.85	23.26	23.52	670691
2013-09-11	23.55	23.66	22.81	23.04	883132
2013-09-12	23.01	23.15	22.05	22.08	1159076
2013-09-13	22.13	22.43	21.96	22.00	891133
2013-09-16	22.14	22.20	21.70	21.81	895446
2013-09-17	21.82	22.00	21.26	21.49	947932
2013-09-18	21.59	22.01	21.47	21.87	822583
2013-09-19	21.98	22.28	21.64	21.68	453595
2013-09-20	21.71	21.81	21.19	21.23	1335086
2013-09-23	21.20	21.21	20.71	20.92	612224
2013-09-24	20.89	21.18	20.57	20.69	723853
2013-09-25	20.74	21.74	20.73	21.61	810638
2013-09-26	21.75	21.83	21.17	21.59	690279
2013-09-27	21.46	21.86	21.38	21.73	747198
2013-09-30	21.40	21.48	20.85	21.09	690788
2013-10-01	21.02	21.42	20.89	21.25	573127
2013-10-02	21.15	21.60	21.01	21.49	629317
2013-10-03	21.48	21.57	21.16	21.41	450974
2013-10-04	21.30	21.52	21.02	21.50	478330
2013-10-07	21.20	21.30	20.89	20.90	492932
2013-10-08	20.80	20.82	20.36	20.44	740595
2013-10-09	20.31	20.42	19.83	20.17	873365
2013-10-10	20.59	22.31	20.47	22.08	1175452
2013-10-11	22.09	24.20	22.09	23.99	2020704
2013-10-14	23.65	23.69	23.09	23.40	1062961
2013-10-15	23.40	23.58	22.89	23.33	872049
2013-10-16	23.25	23.83	22.91	23.63	1195966
2013-10-17	23.65	24.71	23.61	24.71	1192801
2013-10-18	24.91	25.34	24.55	25.32	1386584
2013-10-21	26.50	26.86	25.82	26.50	1686127
2013-10-22	26.59	27.31	26.42	26.81	1629237
2013-10-23	26.70	28.00	26.38	26.51	1562657
2013-10-24	26.42	26.54	25.54	25.87	1410928
2013-10-25	25.99	26.57	25.54	25.59	567737
2013-10-28	25.73	26.19	25.28	25.76	780309
2013-10-29	25.90	26.23	25.25	25.71	572278
2013-10-30	25.79	25.86	25.03	25.84	984186
2013-10-31	25.86	26.44	25.55	25.55	759664
2013-11-01	25.64	25.67	24.42	25.26	780809
2013-11-04	25.20	26.08	25.11	25.97	479487
2013-11-05	25.99	26.09	25.21	25.27	523240
2013-11-06	25.48	25.62	24.22	24.35	823768
2013-11-07	23.98	24.67	23.27	24.11	1433688
2013-11-08	24.19	24.31	23.64	23.96	914692
2013-11-11	23.98	24.57	23.78	24.44	740381
2013-11-12	24.47	26.00	24.41	25.04	949500
2013-11-13	24.94	25.39	24.48	25.24	628824
2013-11-14	25.39	26.36	24.94	26.26	968878
2013-11-15	26.25	26.95	26.14	26.64	762623
2013-11-18	27.14	27.17	25.94	26.02	1405765
2013-11-19	26.02	26.02	25.33	25.66	689993
2013-11-20	25.75	26.07	25.42	25.71	504843
2013-11-21	25.87	27.75	25.68	27.71	1005003
2013-11-22	27.82	28.12	27.00	27.84	814204
2013-11-25	27.91	28.36	27.16	28.25	883083
2013-11-26	28.32	30.00	28.11	29.56	1410542
2013-11-27	29.39	30.35	29.26	30.30	1357146
2013-11-29	30.30	30.35	29.80	30.26	426862
2013-12-02	30.51	31.70	30.45	31.65	1931302
2013-12-03	31.55	32.00	30.63	30.92	1248743
2013-12-04	30.50	30.50	28.98	29.19	1068560
2013-12-05	29.20	29.64	28.65	28.74	1187301
2013-12-06	29.03	30.03	28.83	30.00	1089898
2013-12-09	31.20	32.17	30.73	30.94	1596766
2013-12-10	30.84	30.90	29.37	30.39	819457
2013-12-11	30.62	30.62	29.58	29.98	659758
2013-12-12	29.97	30.28	29.60	30.12	628466
2013-12-13	30.29	30.36	29.58	30.18	590247
2013-12-16	30.76	31.15	30.52	30.86	896590
2013-12-17	30.95	31.19	30.52	30.90	642674
2013-12-18	31.04	32.03	30.76	31.90	1164305
2013-12-19	31.85	32.61	31.85	32.16	1760045
2013-12-20	32.14	32.97	32.09	32.45	1618598
2013-12-23	32.77	33.92	32.46	33.89	935556
2013-12-24	33.89	33.98	33.44	33.90	294092
2013-12-26	33.99	34.27	33.40	33.58	468563
2013-12-27	33.82	33.82	32.70	33.41	375362
2013-12-30	33.54	33.70	33.18	33.20	323975
2013-12-31	33.54	34.49	33.50	34.41	813694
2014-01-02	34.40	35.11	33.82	34.48	917686
2014-01-03	34.38	34.72	32.92	33.19	523593
2014-01-06	33.39	33.80	32.96	33.67	612938
2014-01-07	33.60	33.81	33.11	33.76	816854
2014-01-08	32.85	33.07	32.16	32.86	831301
2014-01-09	33.02	33.94	32.98	33.88	602646
2014-01-10	33.91	34.38	33.01	33.45	374695
2014-01-13	33.49	33.97	32.00	32.29	612160
2014-01-14	32.52	33.22	32.17	32.59	670592
2014-01-15	32.61	33.06	31.24	32.21	687260
2014-01-16	32.06	32.41	31.70	32.26	358071
2014-01-17	32.20	32.60	31.82	32.13	334878
2014-01-21	32.39	33.28	32.08	32.52	542675
2014-01-22	32.63	32.98	32.17	32.51	330683
2014-01-23	31.70	32.24	30.63	31.04	648852
2014-01-24	30.67	30.79	29.45	29.54	710675
2014-01-27	29.60	30.55	29.40	29.89	820974
2014-01-28	29.40	29.91	27.95	29.52	938755
2014-01-29	29.20	30.80	28.65	30.28	1053984
2014-01-30	30.67	31.19	29.91	30.24	720950
2014-01-31	29.75	30.56	29.57	30.30	491579
2014-02-03	30.30	30.36	29.21	29.88	653407
2014-02-04	29.91	30.08	28.86	29.52	1025923
2014-02-05	29.30	29.77	28.69	29.35	452133
2014-02-06	29.30	29.37	28.61	29.13	620029
2014-02-07	29.33	29.91	29.07	29.48	763743
2014-02-10	29.55	29.55	28.11	28.56	502244
2014-02-11	28.40	29.08	28.16	28.62	728807
2014-02-12	28.74	28.98	28.04	28.52	417929
2014-02-13	28.24	28.83	28.10	28.74	505597
2014-02-14	28.61	29.38	28.47	29.36	439621
2014-02-18	29.37	30.19	29.26	29.36	601430
2014-02-19	29.15	29.95	28.95	28.99	541580
2014-02-20	29.10	29.65	28.87	29.57	470182
2014-02-21	29.62	29.86	29.26	29.35	302767
2014-02-24	29.43	30.26	29.43	30.20	557982
2014-02-25	30.26	30.93	29.88	30.52	598631
2014-02-26	30.86	31.27	30.16	30.39	475717
2014-02-27	28.94	29.65	27.82	28.82	1198482
2014-02-28	28.91	28.91	27.43	27.76	1498787
2014-03-03	27.52	28.20	27.13	27.38	632780
2014-03-04	27.66	27.94	26.39	26.80	1257845
2014-03-05	26.78	27.84	26.57	27.82	1073880
2014-03-06	27.90	29.06	27.87	28.91	833865
2014-03-07	28.80	29.06	28.16	28.75	547571
2014-03-10	28.75	29.47	28.75	29.12	614414
2014-03-11	29.13	29.36	28.22	28.95	1553388
2014-03-12	28.98	31.20	28.62	30.95	1167392
2014-03-13	31.07	31.07	29.98	30.01	918025
2014-03-14	30.71	31.67	30.10	30.80	929650
2014-03-17	30.84	31.10	30.56	30.68	819766
2014-03-18	30.63	31.90	30.58	31.85	646834
2014-03-19	30.49	30.88	29.63	29.66	2249788
2014-03-20	29.60	30.47	28.97	30.42	1057655
2014-03-21	30.64	30.64	29.73	30.16	848560
2014-03-24	30.21	30.45	29.62	29.62	982356
2014-03-25	29.71	30.13	28.86	29.00	748737
2014-03-26	28.87	29.47	28.27	28.55	906133
2014-03-27	28.58	29.30	28.13	28.65	1204007
2014-03-28	28.62	28.74	28.01	28.43	1230208
2014-03-31	29.00	29.05	27.87	29.04	2094254
2014-04-01	28.77	29.65	28.59	29.56	1035241
2014-04-02	29.49	29.85	28.77	29.64	867851
2014-04-03	29.63	30.40	29.61	29.85	551934
2014-04-04	30.09	30.13	28.95	29.04	416970
2014-04-07	29.00	29.27	28.77	29.11	1239629
2014-04-08	29.10	29.55	28.36	28.99	1023505
2014-04-09	29.13	29.63	28.79	29.37	661419
2014-04-10	29.44	29.80	28.62	28.93	923444
2014-04-11	28.74	29.15	27.77	28.07	1159092
2014-04-14	28.35	29.00	28.14	28.73	651103
2014-04-15	28.79	30.37	28.57	30.34	915965
2014-04-16	30.58	31.27	30.13	31.11	771517
2014-04-17	30.93	31.65	30.80	31.25	573233
2014-04-21	31.43	31.89	31.08	31.46	757719
2014-04-22	31.38	31.98	30.80	31.69	567751
2014-04-23	31.69	32.07	31.49	31.63	629568
2014-04-24	31.93	31.93	30.94	31.21	548633
2014-04-25	31.20	31.59	30.88	31.21	322551
2014-04-28	31.43	31.89	30.65	31.83	882272
2014-04-29	32.08	32.54	31.75	32.11	846017
2014-04-30	32.09	32.41	31.34	31.99	896167
2014-05-01	31.89	32.97	31.63	32.59	1083441
2014-05-02	33.33	33.97	33.13	33.61	1357957
2014-05-05	33.33	33.39	32.50	32.93	734687
2014-05-06	32.64	33.40	32.25	32.32	594255
2014-05-07	32.25	32.32	31.26	32.27	742104
2014-05-08	34.07	34.07	31.19	31.50	821538
2014-05-09	31.69	32.04	30.58	30.66	914334
2014-05-12	30.69	32.05	30.69	31.46	531549
2014-05-13	31.38	32.28	31.30	32.17	601964
2014-05-14	31.34	31.45	30.40	31.10	1913640
2014-05-15	29.99	30.25	29.52	30.20	9035101
2014-05-16	30.21	30.60	30.04	30.42	1974180
2014-05-19	30.49	31.23	30.25	30.68	1091895
2014-05-20	30.50	30.98	30.35	30.47	568636
2014-05-21	30.51	30.63	29.70	30.05	786074
2014-05-22	30.07	30.14	29.63	29.84	1260951
2014-05-23	29.90	30.07	29.46	29.64	963896
2014-05-27	29.76	29.87	29.24	29.54	559843
2014-05-28	29.68	30.20	29.44	30.20	623727
2014-05-29	30.25	30.73	29.97	30.52	557623
2014-05-30	30.51	31.34	30.26	31.07	889946
2014-06-02	31.25	31.26	30.48	30.91	713397
2014-06-03	30.78	31.06	30.46	30.66	963352
2014-06-04	30.58	30.93	30.14	30.71	549497
2014-06-05	30.55	31.43	30.50	31.05	447767
2014-06-06	31.05	31.43	30.79	31.16	406553
2014-06-09	31.15	31.64	31.08	31.23	403494
2014-06-10	31.11	31.20	29.97	30.10	555939
2014-06-11	30.05	30.27	29.54	30.14	551211
2014-06-12	30.21	30.81	30.06	30.24	702259
2014-06-13	30.23	30.70	30.07	30.60	464214
2014-06-16	30.66	31.15	30.49	31.08	665927
2014-06-17	31.10	31.40	30.90	31.17	710452
2014-06-18	31.19	31.78	31.04	31.64	769985
2014-06-19	31.85	32.25	31.75	32.18	922846
2014-06-20	32.30	32.73	31.92	32.59	1256154
2014-06-23	32.59	32.92	32.33	32.34	568297
2014-06-24	32.23	32.47	31.83	31.98	962473
2014-06-25	30.56	30.67	28.94	29.99	2429835
2014-06-26	30.01	30.07	29.53	29.71	1347228
2014-06-27	29.51	29.65	28.50	28.56	3276416
2014-06-30	28.48	28.76	28.05	28.23	1075941
2014-07-01	28.36	28.76	28.19	28.53	947693
2014-07-02	28.41	29.00	28.41	28.81	1051492
2014-07-03	28.77	29.05	28.51	28.83	394856
2014-07-07	28.83	29.40	28.83	29.02	652532
2014-07-08	29.09	29.19	28.68	28.83	781965
2014-07-09	28.82	29.36	28.22	28.48	731412
2014-07-10	28.05	28.31	27.81	28.04	571989
2014-07-11	28.08	28.62	28.00	28.54	500680
2014-07-14	28.76	28.89	28.18	28.45	435604
2014-07-15	27.98	29.05	27.86	28.94	816709
2014-07-16	29.08	29.15	28.21	28.34	342250
2014-07-17	28.21	28.57	27.73	27.74	373695
2014-07-18	27.71	28.12	27.62	28.08	481698
2014-07-21	27.97	28.16	27.48	27.60	330841
2014-07-22	27.66	27.93	27.57	27.85	427775
2014-07-23	27.88	28.27	27.62	28.22	390042
2014-07-24	28.25	28.90	28.19	28.75	468300
2014-07-25	28.63	29.72	28.55	29.37	732749
2014-07-28	29.66	29.99	29.31	29.74	573904
2014-07-29	29.89	30.23	29.40	29.63	461232
2014-07-30	29.71	30.30	29.12	29.30	461770
2014-07-31	29.16	29.71	28.36	29.22	569099
2014-08-01	29.18	29.18	27.87	28.14	921140
2014-08-04	28.18	28.63	27.66	28.59	348973
2014-08-05	28.42	28.77	27.87	28.31	431661
2014-08-06	28.12	29.65	27.92	29.24	625726
2014-08-07	30.82	32.03	30.22	31.15	1306806
2014-08-08	31.85	33.24	31.60	32.61	2103772
2014-08-11	32.94	34.22	32.89	33.30	1297260
2014-08-12	33.14	34.09	33.10	33.72	1271043
2014-08-13	33.88	34.55	33.70	34.23	867358
2014-08-14	34.08	34.85	33.86	34.53	817032
2014-08-15	34.88	34.93	33.79	33.83	845528
2014-08-18	34.02	35.01	33.96	34.99	683621
2014-08-19	35.08	35.50	34.94	35.03	849725
2014-08-20	35.00	35.27	34.78	34.95	1318297
2014-08-21	35.04	35.18	34.68	34.93	1238102
2014-08-22	34.76	35.04	34.48	34.81	628198
2014-08-25	34.87	35.00	34.55	34.66	709535
2014-08-26	34.65	34.83	33.99	34.20	941761
2014-08-27	34.19	34.31	33.71	33.86	903158
2014-08-28	33.81	34.67	33.63	34.40	1100024
2014-08-29	34.43	35.20	34.33	34.98	1052785
2014-09-02	35.21	35.50	34.17	34.71	535140
2014-09-03	34.87	35.20	34.72	34.75	754187
2014-09-04	34.92	35.77	34.68	35.16	1089940
2014-09-05	35.08	35.79	34.72	35.77	411629
2014-09-08	35.81	36.05	35.29	35.49	540460
2014-09-09	35.35	35.46	34.40	34.53	481784
2014-09-10	34.53	35.03	33.52	34.07	712790
2014-09-11	34.04	34.68	33.15	33.43	1056217
2014-09-12	33.32	33.70	32.71	33.10	664271
2014-09-15	33.63	34.23	32.96	34.14	839283
2014-09-16	34.03	34.88	33.99	34.31	691688
2014-09-17	34.38	34.56	33.94	34.28	553751
2014-09-18	34.38	34.79	34.20	34.41	565254
2014-09-19	34.46	35.05	33.96	34.22	920679
2014-09-22	33.89	34.43	33.48	33.67	1032481
2014-09-23	33.60	34.44	33.36	33.68	860682
2014-09-24	33.90	34.18	33.18	33.94	663903
2014-09-25	33.82	33.93	32.98	33.49	750177
2014-09-26	33.42	34.00	33.42	33.84	678744
2014-09-29	33.56	34.20	33.36	34.01	608524
2014-09-30	34.07	34.50	32.99	33.12	1285483
2014-10-01	33.10	33.65	32.04	32.30	891862
2014-10-02	32.69	32.87	31.44	32.49	814640
2014-10-03	32.56	32.56	31.17	31.79	1014430
2014-10-06	31.87	32.09	30.95	31.27	817310
2014-10-07	30.99	31.82	30.91	30.93	994983
2014-10-08	30.89	31.64	30.28	31.58	830418
2014-10-09	32.08	32.60	30.44	30.46	1052769
2014-10-10	30.23	31.55	29.82	30.62	1323351
2014-10-13	30.56	31.91	30.46	30.59	1910276
2014-10-14	30.67	31.43	29.37	29.52	1335460
2014-10-15	29.52	30.28	28.14	29.39	1394254
2014-10-16	28.85	31.66	28.78	30.47	1325243
2014-10-17	30.72	31.52	30.28	30.95	1027447
2014-10-20	30.94	31.67	30.72	31.67	647985
2014-10-21	31.67	32.64	31.67	32.40	613682
2014-10-22	32.41	32.91	31.21	31.51	854759
2014-10-23	31.92	32.21	31.36	31.74	867147
2014-10-24	31.77	32.02	30.94	32.00	606938
2014-10-27	31.62	31.69	30.54	31.02	905062
2014-10-28	31.20	32.97	30.63	32.89	676484
2014-10-29	33.11	34.06	32.11	32.41	585590
2014-10-30	32.29	33.00	31.97	32.60	500461
2014-10-31	32.32	34.00	31.99	33.89	799334
2014-11-03	33.78	34.56	33.23	33.45	899842
2014-11-04	33.26	33.58	32.47	32.87	850898
2014-11-05	32.71	33.41	32.43	32.86	1157973
2014-11-06	33.34	33.34	31.02	31.91	1199403
2014-11-07	31.53	32.52	31.16	31.84	1524668
2014-11-10	31.95	32.48	30.91	31.18	790792
2014-11-11	31.12	31.34	30.67	30.89	852615
2014-11-12	30.90	32.02	30.63	31.46	858046
2014-11-13	31.54	31.54	30.39	30.36	166500
2014-11-14	29.86	30.68	29.66	30.67	1362232
2014-11-17	30.51	30.84	30.03	30.32	704976
2014-11-18	30.68	31.62	30.68	31.17	1104047
2014-11-19	31.17	31.79	31.05	31.76	811808
2014-11-20	31.62	31.92	31.45	31.72	557773
2014-11-21	32.08	32.72	31.67	32.00	531245
2014-11-24	31.96	32.39	31.80	31.90	348403
2014-11-25	31.85	32.12	31.31	31.94	526754
2014-11-26	32.00	32.51	31.69	32.04	439327
2014-11-28	31.44	31.44	29.70	29.90	619760
2014-12-01	29.71	30.49	29.16	29.62	1249692
2014-12-02	29.56	31.33	29.34	30.75	1239939
2014-12-03	30.77	31.43	30.55	30.64	1030127
2014-12-04	32.60	32.60	29.96	30.35	731612
2014-12-05	30.37	30.75	29.03	29.14	715857
2014-12-08	28.91	29.21	27.75	27.78	645829
2014-12-09	27.55	28.70	27.19	28.67	693395
2014-12-10	28.30	28.38	27.03	27.28	611194
2014-12-11	27.28	28.07	26.83	27.16	596863
2014-12-12	26.57	27.86	26.13	27.09	927276
2014-12-15	26.63	27.22	25.82	25.87	1002173
2014-12-16	25.53	27.07	25.15	25.98	679164
2014-12-17	25.86	27.27	25.76	26.97	969840
2014-12-18	27.34	27.92	25.56	26.35	1547918
2014-12-19	26.23	27.40	25.75	27.31	1713694
2014-12-22	27.17	27.42	26.60	26.85	747036
2014-12-23	26.98	27.65	26.94	27.22	592263
2014-12-24	26.99	27.51	26.71	27.12	276735
2014-12-26	27.30	27.94	27.10	27.32	399812
2014-12-29	27.47	27.83	27.13	27.55	622438
2014-12-30	27.43	28.06	27.15	27.67	623640
2014-12-31	27.49	27.63	26.84	27.28	743501
2015-01-02	27.44	28.49	27.25	28.44	600939
2015-01-05	28.49	28.57	26.83	27.07	742358
2015-01-06	27.05	27.98	26.48	26.93	982278
2015-01-07	27.20	28.02	27.05	27.60	1239174
2015-01-08	27.68	28.60	27.43	28.54	869502
2015-01-09	28.43	28.75	27.76	28.25	708697
2015-01-12	27.68	27.95	26.80	27.54	909561
2015-01-13	27.64	28.09	26.34	26.90	1000725
2015-01-14	26.50	26.65	25.38	26.31	1152554
2015-01-15	26.56	27.34	25.43	26.50	731632
2015-01-16	26.53	28.37	26.53	27.88	711379
2015-01-20	27.85	28.31	27.38	28.11	936333
2015-01-21	28.19	29.17	28.14	28.62	590213
2015-01-22	28.96	29.86	28.51	29.80	560636
2015-01-23	29.69	30.98	29.32	30.81	610794
2015-01-26	30.82	31.39	30.30	31.06	611524
2015-01-27	30.72	31.30	30.63	30.92	690188
2015-01-28	30.89	31.23	30.34	30.48	668616
2015-01-29	30.82	31.03	29.84	30.46	771048
2015-01-30	30.14	31.19	30.09	30.85	786151
2015-02-02	31.30	31.35	30.34	31.12	730495
2015-02-03	31.41	32.12	30.96	31.54	722665
2015-02-04	31.24	31.43	30.51	31.07	853242
2015-02-05	31.31	31.47	30.92	31.35	457314
2015-02-06	31.50	31.66	31.20	31.53	449328
2015-02-09	31.55	31.73	31.19	31.26	373985
2015-02-10	31.36	31.81	30.79	31.78	754466
2015-02-11	31.49	31.83	31.00	31.60	561892
2015-02-12	32.01	32.55	31.73	32.49	691936
2015-02-13	32.62	33.41	32.43	32.60	939881
2015-02-17	32.68	33.03	32.17	32.82	854698
2015-02-18	32.71	33.30	32.39	33.23	348472
2015-02-19	32.78	33.22	31.96	32.95	954509
2015-02-20	32.95	33.20	31.94	32.23	571625
2015-02-23	32.05	34.17	32.01	33.85	1295489
2015-02-24	35.57	37.08	34.00	34.60	1773454
2015-02-25	34.87	35.95	34.31	34.64	1438916
2015-02-26	34.69	36.53	34.42	36.15	1655495
2015-02-27	36.18	37.46	36.18	37.28	1752901
2015-03-02	37.36	37.36	35.50	36.11	1686443
2015-03-03	36.50	36.88	35.60	35.68	782730
2015-03-04	35.40	36.15	35.11	35.90	1830773
2015-03-05	36.05	36.89	35.93	36.77	1041764
2015-03-06	36.77	37.85	36.23	36.53	1404453
2015-03-09	36.50	37.16	35.81	36.07	1262184
2015-03-10	35.77	36.01	35.14	35.98	1011646
2015-03-11	35.99	36.83	35.67	36.78	1023696
2015-03-12	37.01	37.34	36.16	36.28	928209
2015-03-13	36.30	36.73	35.84	36.10	876822
2015-03-16	36.00	37.90	35.91	37.38	1344566
2015-03-17	37.25	37.65	36.89	37.54	758057
2015-03-18	37.62	38.83	37.21	38.52	1448684
2015-03-19	38.25	38.40	37.65	37.95	982179
2015-03-20	38.33	38.43	37.56	37.90	2632197
2015-03-23	38.00	38.38	37.79	37.88	1121489
2015-03-24	37.78	38.09	37.28	37.99	1013279
2015-03-25	38.00	38.92	37.88	38.15	1667955
2015-03-26	38.25	38.77	37.87	38.71	1894115
2015-03-27	39.00	39.01	38.08	38.20	1156662
2015-03-30	38.48	40.01	38.38	39.91	1692174
2015-03-31	39.99	40.22	39.50	39.75	1225129
2015-04-01	40.03	41.15	39.75	40.86	1499004
2015-04-02	40.49	40.89	39.51	39.76	1309180
2015-04-06	40.00	40.37	39.36	40.02	1395508
2015-04-07	40.21	40.32	39.32	39.42	1178598
2015-04-08	39.82	39.93	39.12	39.37	932321
2015-04-09	39.36	39.74	38.88	39.09	1140997
2015-04-10	39.27	39.78	39.12	39.72	502775
2015-04-13	39.02	39.38	37.69	37.80	1021378
2015-04-14	37.89	38.43	37.55	37.90	1212796
2015-04-15	38.71	40.34	38.13	38.37	2878058
2015-04-16	38.17	39.01	38.03	38.64	1469165
2015-04-17	38.47	38.54	38.12	38.42	578700
2015-04-20	38.42	38.91	37.57	37.71	705758
2015-04-21	37.72	38.44	37.39	38.16	787563
2015-04-22	38.30	39.24	38.06	39.04	778351
2015-04-23	38.94	39.60	38.58	39.03	899382
2015-04-24	39.17	39.96	39.06	39.84	884973
2015-04-27	39.97	40.03	38.29	38.59	989200
2015-04-28	38.40	39.12	38.03	39.06	816730
2015-04-29	39.16	39.16	38.29	38.33	730742
2015-04-30	38.41	38.72	36.82	36.92	1138901
2015-05-01	36.95	38.01	36.95	37.80	1126751
2015-05-04	37.93	37.93	36.53	37.17	896162
2015-05-05	37.33	37.69	36.73	36.82	1290036
2015-05-06	36.02	37.74	35.00	35.86	2025727
2015-05-07	35.83	36.13	34.96	35.98	1194455
2015-05-08	36.48	36.88	35.72	36.61	848912
2015-05-11	36.16	36.45	35.45	36.24	920660
2015-05-12	36.13	36.13	35.12	35.40	972353
2015-05-13	35.40	36.64	35.40	36.59	893283
2015-05-14	36.58	38.49	36.50	38.46	1446722
2015-05-15	38.46	38.67	37.57	37.92	911503
2015-05-18	38.42	39.04	37.29	38.85	1100920
2015-05-19	38.72	38.89	37.99	38.41	1044181
2015-05-20	38.84	38.84	37.86	38.08	786860
2015-05-21	38.00	38.02	37.60	37.88	726388
2015-05-22	37.62	38.17	37.49	37.65	485770
2015-05-26	37.27	37.44	36.34	36.66	1151067
2015-05-27	36.70	36.83	35.99	36.78	922042
2015-05-28	36.44	37.26	36.44	37.20	742093
2015-05-29	37.29	38.08	36.92	37.86	828972
2015-06-01	37.76	38.18	37.51	37.80	1405051
2015-06-02	37.75	37.84	36.90	37.74	675158
2015-06-03	37.46	37.67	37.11	37.42	705118
2015-06-04	37.30	37.30	36.45	36.48	907312
2015-06-05	36.27	37.32	36.00	37.13	744052
2015-06-08	36.91	37.57	36.86	36.98	1392220
2015-06-09	37.17	37.22	36.02	36.11	964514
2015-06-10	36.20	36.65	36.09	36.53	777309
2015-06-11	36.58	37.15	36.40	36.80	431733
2015-06-12	36.57	36.65	36.00	36.23	491071
2015-06-15	36.03	36.21	35.69	35.98	681159
2015-06-16	36.00	36.32	35.63	36.18	564915
2015-06-17	36.40	37.20	35.84	36.06	1010585
2015-06-18	36.19	37.70	36.03	37.11	1408876
2015-06-19	37.05	37.39	36.71	36.95	806430
2015-06-22	37.13	37.85	36.14	36.18	802853
2015-06-23	35.99	36.92	35.99	36.79	508124
2015-06-24	36.79	36.85	36.06	36.45	623329
2015-06-25	36.40	36.77	36.07	36.25	531443
2015-06-26	36.18	36.43	35.86	36.31	1224914
2015-06-29	35.84	36.38	35.59	35.61	833273
2015-06-30	36.03	36.88	35.68	36.82	1105140
2015-07-01	37.11	39.37	36.77	39.25	1642232
2015-07-02	39.42	40.47	39.07	39.72	1238207
2015-07-06	39.27	40.27	39.05	39.99	742499
2015-07-07	39.94	40.10	38.33	39.65	1283156
2015-07-08	39.39	39.39	36.46	36.84	2412422
2015-07-09	37.40	37.54	36.56	36.75	1843679
2015-07-10	37.04	38.19	36.80	37.84	1037785
2015-07-13	38.10	38.85	37.77	37.83	889796
2015-07-14	38.58	39.92	38.35	39.45	2074188
2015-07-15	39.04	39.32	37.63	38.25	1319955
2015-07-16	38.47	39.29	38.42	38.71	736292
2015-07-17	39.12	39.15	38.32	38.82	520657
2015-07-20	38.29	39.15	37.95	38.04	566348
2015-07-21	38.02	38.79	37.13	37.44	637028
2015-07-22	37.44	37.58	36.70	36.77	793707
2015-07-23	36.90	37.08	36.57	36.88	1004220
2015-07-24	36.89	37.27	36.52	36.94	857049
2015-07-27	36.45	36.79	35.67	36.25	660336
2015-07-28	36.22	36.94	35.66	36.58	468624
2015-07-29	36.57	36.57	35.71	36.22	1089650
2015-07-30	36.08	36.29	35.32	35.50	877557
2015-07-31	35.33	36.26	35.02	35.67	744404
2015-08-03	35.54	36.02	34.63	34.89	1199789
2015-08-04	34.70	35.47	33.42	34.42	2144585
2015-08-05	34.82	35.54	34.34	34.62	726496
2015-08-06	34.72	35.50	34.38	35.08	1125276
2015-08-07	35.03	35.62	34.59	34.70	927829
2015-08-10	34.99	35.72	34.65	35.61	637115
2015-08-11	35.06	36.83	34.77	36.71	1235842
2015-08-12	36.44	37.25	35.97	36.64	1553316
2015-08-13	36.30	36.99	35.65	35.66	857175
2015-08-14	35.41	35.76	35.12	35.28	546851
2015-08-17	35.06	35.96	34.89	35.87	490793
2015-08-18	35.42	35.77	35.20	35.40	461848
2015-08-19	34.83	35.18	33.91	34.22	715290
2015-08-20	33.87	34.60	33.59	33.66	974242
2015-08-21	33.72	33.72	31.05	31.28	1233218
2015-08-24	29.69	31.05	29.17	29.54	1378428
2015-08-25	30.46	30.46	28.69	28.78	1634200
2015-08-26	29.49	29.99	28.65	29.96	790705
2015-08-27	30.61	30.78	29.31	30.17	1254227
2015-08-28	30.21	30.73	29.77	30.24	1113040
2015-08-31	30.23	30.97	29.78	30.76	1207205
2015-09-01	29.39	30.21	29.25	29.44	1045711
2015-09-02	29.80	30.00	28.48	29.23	1160872
2015-09-03	29.35	30.00	28.96	29.55	1125808
2015-09-04	28.97	29.47	28.41	28.68	636163
2015-09-08	28.96	29.80	28.17	29.67	678791
2015-09-09	29.97	30.19	29.32	29.70	871646
2015-09-10	30.08	31.20	29.60	30.98	1347319
2015-09-11	30.91	31.21	30.52	31.16	1270504
2015-09-14	30.96	31.15	29.70	29.85	958617
2015-09-15	29.95	30.54	29.79	30.36	913773
2015-09-16	30.46	30.53	29.72	29.94	796876
2015-09-17	29.97	30.84	29.70	30.37	795309
2015-09-18	29.79	30.42	29.35	29.60	1650607
2015-09-21	29.84	30.20	29.09	29.17	775649
2015-09-22	28.81	29.47	28.80	29.16	597537
2015-09-23	29.69	30.74	29.16	29.47	1086642
2015-09-24	29.31	29.79	28.56	29.11	1117158
2015-09-25	29.21	29.63	28.84	29.11	697502
2015-09-28	28.85	29.24	27.32	27.70	1150163
2015-09-29	28.00	28.70	27.39	27.41	2924846
2015-09-30	27.84	28.11	27.35	27.70	2113908
2015-10-01	27.86	28.63	27.42	28.20	1311520
2015-10-02	28.01	28.48	27.29	28.41	1385845
2015-10-05	28.61	29.02	28.22	28.57	1777899
2015-10-06	28.53	29.10	26.89	26.93	1585069
2015-10-07	27.63	28.81	26.47	27.32	2813468
2015-10-08	27.61	27.88	27.18	27.45	1296078
2015-10-09	27.31	27.68	26.14	26.98	1992668
2015-10-12	26.87	26.87	25.74	26.31	1330056
2015-10-13	26.19	26.43	25.51	25.56	1590996
2015-10-14	25.60	26.80	25.51	26.12	1650680
2015-10-15	26.17	27.04	25.77	27.02	1297401
2015-10-16	27.20	27.32	26.75	27.04	1139001
2015-10-19	27.33	27.57	25.64	25.79	1323260
2015-10-20	25.50	25.79	25.08	25.53	1084310
2015-10-21	25.56	25.66	24.83	25.09	1279579
2015-10-22	25.03	25.48	24.90	25.32	1077680
2015-10-23	25.34	25.69	24.73	24.80	1578554
2015-10-26	25.02	26.21	24.66	26.05	1286104
2015-10-27	25.81	26.25	25.33	25.72	1137311
2015-10-28	25.72	26.80	25.67	26.66	1093152
2015-10-29	26.47	27.06	26.45	26.91	899134
2015-10-30	27.05	27.37	26.35	27.20	1281629
2015-11-02	27.06	28.62	26.93	28.43	1436081
2015-11-03	28.01	29.90	28.01	29.72	1806908
2015-11-04	27.12	29.12	26.59	26.94	2691068
2015-11-05	26.90	27.14	26.46	26.80	1417440
2015-11-06	26.71	27.21	26.49	27.14	1174841
2015-11-09	27.18	27.32	26.34	26.64	681411
2015-11-10	26.50	27.10	26.41	26.90	778549
2015-11-11	26.93	27.40	26.42	26.66	678129
2015-11-12	26.43	26.43	25.46	25.47	776815
2015-11-13	25.34	25.98	25.20	25.55	1030077
2015-11-16	25.56	26.00	25.38	25.94	567340
2015-11-17	25.82	26.12	25.66	25.82	676803
2015-11-18	26.11	26.48	25.56	26.41	787610
2015-11-19	26.32	26.65	25.86	26.54	582172
2015-11-20	26.69	27.13	26.30	27.06	712378
2015-11-23	27.40	27.80	27.07	27.75	697836
2015-11-24	27.76	28.18	26.98	27.63	1203157
2015-11-25	27.48	28.04	27.35	27.79	641793
2015-11-27	27.46	27.78	27.20	27.54	301392
2015-11-30	27.42	28.16	27.24	27.69	856514
2015-12-01	27.78	28.45	27.20	28.29	990342
2015-12-02	28.26	28.66	27.77	28.11	1157407
2015-12-03	28.20	28.46	27.00	27.09	649573
2015-12-04	27.02	27.84	26.81	27.64	752316
2015-12-07	27.21	27.26	25.98	26.25	861934
2015-12-08	25.81	26.54	25.50	25.66	1198391
2015-12-09	25.75	26.16	25.21	25.75	602943
2015-12-10	25.56	26.18	25.30	25.82	465886
2015-12-11	25.00	25.56	24.55	25.12	957536
2015-12-14	24.83	25.00	22.47	22.87	1509679
2015-12-15	23.24	23.53	22.11	22.45	1310812
2015-12-16	22.41	23.61	22.25	23.50	1393595
2015-12-17	23.59	23.87	22.98	23.10	976896
2015-12-18	22.97	23.53	22.95	23.32	1111946
2015-12-21	23.34	24.13	23.13	24.13	1072201
2015-12-22	24.28	24.87	24.07	24.65	772645
2015-12-23	24.71	24.89	24.31	24.64	675963
2015-12-24	24.58	25.24	24.45	25.05	283536
2015-12-28	24.82	24.99	24.27	24.54	562168
2015-12-29	24.89	25.27	24.41	25.08	620791
2015-12-30	25.17	25.34	24.42	24.48	620394
2015-12-31	24.27	24.75	23.83	24.60	709876
2016-01-04	24.15	24.74	22.81	23.08	1035254
2016-01-05	24.02	24.02	22.91	23.61	899645
2016-01-06	22.93	23.27	20.98	21.16	1609544
2016-01-07	20.94	21.92	20.66	21.43	1088712
2016-01-08	21.62	21.82	20.85	20.87	1019638
2016-01-11	20.93	21.14	20.15	20.79	780296
2016-01-12	21.28	21.54	20.45	21.13	761452
2016-01-13	21.16	21.41	19.41	19.53	939884
2016-01-14	19.56	19.92	18.91	19.59	1367916
2016-01-15	18.47	18.95	17.99	18.34	999216
2016-01-19	18.69	18.69	17.20	17.46	1211767
2016-01-20	16.74	16.90	16.21	16.47	1610696
2016-01-21	16.58	16.73	16.10	16.40	1212200
2016-01-22	17.17	18.30	17.10	17.96	1417576
2016-01-25	17.13	17.83	16.71	16.75	820515
2016-01-26	16.50	16.82	16.16	16.61	1002100
2016-01-27	16.72	16.77	15.79	15.95	1313755
2016-01-28	16.89	17.42	15.95	16.08	1732555
2016-01-29	16.24	17.02	15.82	17.02	1095705
2016-02-01	16.80	17.31	16.57	17.06	1060638
2016-02-02	16.70	16.82	15.88	16.12	982896
2016-02-03	16.28	16.28	14.70	14.93	1270748
2016-02-04	14.99	16.09	14.85	15.30	1307505
2016-02-05	15.16	15.27	13.93	13.96	1643915
2016-02-08	13.79	13.80	13.01	13.54	1196825
2016-02-09	13.17	13.77	13.10	13.50	1236730
2016-02-10	13.52	14.14	13.04	13.92	1307137
2016-02-11	13.54	13.71	13.04	13.21	979183
2016-02-12	13.36	13.84	13.30	13.64	877553
2016-02-16	13.98	14.17	13.48	13.59	1083120
2016-02-17	13.82	14.05	13.44	13.68	1252254
2016-02-18	13.72	13.87	12.84	12.93	1269437
2016-02-19	12.70	13.19	12.54	13.15	1253236
2016-02-22	13.48	13.78	13.26	13.58	1094595
2016-02-23	13.63	13.63	12.67	12.87	1002883
2016-02-24	12.63	13.99	12.54	13.97	1554676
2016-02-25	14.00	14.17	13.25	13.68	1464548
2016-02-26	14.36	15.68	14.36	15.26	2547189
2016-02-29	15.23	15.93	15.13	15.82	2127629
2016-03-01	15.64	16.03	15.26	15.83	1552954
2016-03-02	15.77	15.81	14.82	15.20	1324175
2016-03-03	15.36	16.24	15.13	16.21	1606280
2016-03-04	16.52	16.54	15.48	15.69	1510660
2016-03-07	15.65	16.29	15.51	16.22	1422650
2016-03-08	15.99	16.11	14.92	15.03	1707725
2016-03-09	15.20	15.87	15.06	15.63	1491589
2016-03-10	15.63	15.63	14.49	15.28	1590952
2016-03-11	15.37	15.96	14.97	15.89	1297255
2016-03-14	15.74	15.87	14.92	15.03	1262105
2016-03-15	14.77	15.08	14.48	14.95	877135
2016-03-16	14.96	15.57	14.95	15.14	1648040
2016-03-17	15.13	15.20	14.60	15.18	1991343
2016-03-18	15.44	16.11	15.16	16.01	2929918
2016-03-21	15.95	16.19	15.72	16.10	1225276
2016-03-22	16.06	16.56	15.79	16.41	922399
2016-03-23	16.28	16.28	15.16	15.27	1830543
2016-03-24	15.06	15.35	14.80	15.18	833789
2016-03-28	15.18	15.53	14.95	15.10	624857
2016-03-29	14.98	15.05	14.38	14.93	1411525
2016-03-30	15.13	15.23	14.70	14.86	1332394
2016-03-31	14.83	15.34	14.52	15.24	1470893
2016-04-01	14.99	15.06	14.42	14.48	1216026
2016-04-04	14.40	14.71	14.16	14.38	1079294
2016-04-05	14.39	14.58	13.94	14.10	1054941
2016-04-06	14.07	14.28	13.45	13.91	1586704
2016-04-07	13.75	14.17	13.53	13.75	1261561
2016-04-08	13.92	14.47	13.79	14.41	1198221
2016-04-11	14.49	14.78	14.42	14.62	1336128
2016-04-12	14.62	15.48	14.37	15.48	1729997
2016-04-13	15.57	16.44	15.33	16.42	2000486
2016-04-14	16.44	16.55	15.89	15.96	1226931
2016-04-15	15.82	16.16	15.76	15.76	1398866
2016-04-18	15.47	15.92	15.18	15.81	1461545
2016-04-19	15.87	16.22	15.58	16.14	1461454
2016-04-20	15.98	16.48	15.66	16.30	1184730
2016-04-21	16.28	16.44	15.91	16.29	1126444
2016-04-22	16.40	17.13	16.40	16.84	1342132
2016-04-25	16.77	16.93	16.17	16.68	801399
2016-04-26	16.78	16.96	16.50	16.89	909487
2016-04-27	16.90	17.39	16.65	17.14	1592834
2016-04-28	17.05	17.26	16.30	16.36	968479
2016-04-29	16.23	16.40	15.42	15.89	1616827
2016-05-02	15.77	15.97	15.07	15.67	1087780
2016-05-03	15.21	15.31	14.77	14.82	1057232
2016-05-04	14.74	14.93	13.85	14.20	1132848
2016-05-05	14.06	14.41	13.67	14.03	1533129
2016-05-06	13.50	15.98	13.50	15.02	2879581
2016-05-09	14.80	14.98	14.06	14.45	1297063
2016-05-10	14.60	14.69	14.00	14.40	1838445
2016-05-11	14.29	15.04	14.10	14.74	1572036
2016-05-12	14.83	14.97	13.88	13.97	1159420
2016-05-13	13.86	14.26	13.67	14.01	1120367
2016-05-16	14.16	14.24	13.45	13.78	1069957
2016-05-17	13.70	14.37	13.69	13.82	1066074
2016-05-18	13.69	14.30	13.57	14.24	1017245
2016-05-19	14.04	14.38	13.29	13.35	1479031
2016-05-20	13.20	13.54	12.86	13.49	997381
2016-05-23	13.38	13.63	13.04	13.06	1028149
2016-05-24	13.22	13.44	12.79	13.17	657119
2016-05-25	13.30	13.34	12.85	13.21	1099306
2016-05-26	13.34	13.42	12.74	13.07	1365417
2016-05-27	13.04	13.63	12.77	13.51	1241607
2016-05-31	13.57	14.16	13.49	13.78	1348671
2016-06-01	13.72	14.48	13.67	14.39	1565742
2016-06-02	14.31	14.60	14.28	14.54	921300
2016-06-03	14.58	14.80	14.24	14.38	1448457
2016-06-06	14.37	14.41	13.83	14.10	938220
2016-06-07	14.19	14.54	14.15	14.22	938538
2016-06-08	14.34	14.42	13.82	13.84	1255701
2016-06-09	13.64	13.79	13.29	13.50	1098654
2016-06-10	13.30	13.63	13.00	13.39	1271697
2016-06-13	13.32	13.34	12.69	12.72	1624307
2016-06-14	12.70	12.91	11.85	12.23	1636731
2016-06-15	12.00	13.03	11.95	12.64	1152410
2016-06-16	12.33	12.83	12.09	12.75	1417971
2016-06-17	12.86	13.29	12.12	12.31	2044640
2016-06-20	12.52	12.65	12.08	12.42	1385197
2016-06-21	12.57	12.85	12.01	12.69	925804
2016-06-22	12.72	12.88	12.46	12.62	1010650
2016-06-23	12.82	13.20	12.64	13.07	1047484
2016-06-24	12.41	12.66	12.23	12.41	2359988
2016-06-27	12.21	12.30	11.41	11.90	1592727
2016-06-28	12.15	12.76	12.14	12.65	1143478
2016-06-29	12.82	13.21	12.77	13.15	1051174
2016-06-30	13.19	13.29	12.52	13.21	1396810
2016-07-01	13.17	13.72	13.06	13.55	876618
2016-07-05	13.46	13.46	12.61	12.87	782175
2016-07-06	12.77	12.77	12.17	12.63	1079820
2016-07-07	12.72	13.02	12.14	12.25	1420518
2016-07-08	12.34	12.85	12.10	12.74	1412446
2016-07-11	12.59	12.93	12.48	12.71	938307
2016-07-12	12.91	13.33	12.89	13.24	860359
2016-07-13	12.89	13.20	12.51	12.61	1351145
2016-07-14	12.80	12.98	12.65	12.76	982813
2016-07-15	12.92	12.92	12.21	12.36	1400560
2016-07-18	12.58	13.02	12.25	12.74	1094720
2016-07-19	12.64	12.81	12.50	12.66	882611
2016-07-20	12.61	12.69	12.23	12.48	940277
2016-07-21	12.45	12.60	12.17	12.25	1081524
2016-07-22	12.31	12.31	11.89	12.00	1103999
2016-07-25	12.00	12.09	11.69	12.01	994823
2016-07-26	12.04	12.52	11.93	12.24	1554188
2016-07-27	12.30	12.58	11.71	11.88	1247643
2016-07-28	11.88	12.16	11.66	11.98	922896
2016-07-29	11.94	12.58	11.75	12.52	1014389
2016-08-01	12.30	12.45	12.03	12.08	1037116
2016-08-02	12.09	12.65	12.05	12.52	1016674
2016-08-03	12.52	13.45	12.52	13.35	1284554
2016-08-04	13.52	14.95	13.30	13.51	2446583
2016-08-05	13.84	14.56	13.81	14.25	2172179
2016-08-08	14.31	14.85	14.30	14.82	1161903
2016-08-09	14.82	14.89	14.46	14.50	942709
2016-08-10	14.51	14.97	14.12	14.27	1035698
2016-08-11	14.45	15.03	14.26	14.89	1280405
2016-08-12	16.61	17.13	15.34	16.40	5247777
2016-08-15	16.50	16.66	15.94	16.64	1663417
2016-08-16	16.59	16.78	16.37	16.70	1077254
2016-08-17	16.70	16.86	16.34	16.85	864230
2016-08-18	16.86	17.09	16.70	16.76	765822
2016-08-19	16.74	17.09	16.55	17.07	929719
2016-08-22	16.82	16.82	16.24	16.65	932842
2016-08-23	16.64	16.93	16.64	16.91	677016
2016-08-24	16.85	17.16	16.79	17.03	748738
2016-08-25	17.15	17.15	16.70	17.01	1425703
2016-08-26	17.14	17.38	16.97	17.38	1163049
2016-08-29	17.60	18.20	17.53	17.54	2072585
2016-08-30	17.62	17.78	17.24	17.78	686848
2016-08-31	17.75	17.88	17.39	17.55	781283
2016-09-01	17.52	17.73	17.07	17.31	669447
2016-09-02	17.49	17.55	17.24	17.52	482674
2016-09-06	17.49	17.59	16.66	17.28	1000481
2016-09-07	17.33	17.50	16.93	17.28	857643
2016-09-08	17.35	17.69	17.12	17.58	859940
2016-09-09	17.36	17.67	17.19	17.33	1487669
2016-09-12	17.25	17.97	16.90	17.93	1226268
2016-09-13	17.69	18.26	17.41	18.09	1176142
2016-09-14	18.46	18.53	17.49	17.84	1491913
2016-09-15	17.73	18.57	17.73	18.14	997253
2016-09-16	17.90	18.52	17.88	18.24	2519982
2016-09-19	18.41	18.46	17.92	18.10	1109597
2016-09-20	18.05	18.18	17.39	17.41	937729
2016-09-21	17.09	17.78	17.04	17.71	1801782
2016-09-22	17.90	18.23	17.75	17.96	819129
2016-09-23	17.83	18.21	17.51	17.83	746637
2016-09-26	17.85	17.96	16.83	16.86	692812
2016-09-27	16.61	16.85	16.40	16.71	639033
2016-09-28	16.72	17.30	16.34	17.13	848073
2016-09-29	17.15	17.50	16.09	16.58	1076474
2016-09-30	16.68	17.38	16.39	17.29	651182
2016-10-03	17.55	17.92	16.79	17.05	834673
2016-10-04	17.24	17.72	17.09	17.58	645201
2016-10-05	18.00	18.20	17.59	17.90	1003720
2016-10-06	17.95	18.02	17.52	17.84	628518
2016-10-07	17.79	17.89	17.26	17.34	738172
2016-10-10	17.58	18.07	17.51	17.84	697571
2016-10-11	17.76	17.91	16.99	17.20	826261
2016-10-12	17.08	17.08	16.47	16.68	602774
2016-10-13	16.54	16.68	16.19	16.42	585956
2016-10-14	16.54	17.59	16.36	17.32	1818644
2016-10-17	17.16	17.33	16.82	17.06	646117
2016-10-18	17.40	17.50	17.06	17.24	572612
2016-10-19	17.28	17.34	16.64	16.74	885589
2016-10-20	16.58	17.07	16.38	16.96	585064
2016-10-21	16.68	17.59	16.66	17.44	562456
2016-10-24	17.43	17.82	17.22	17.45	678570
2016-10-25	17.43	17.85	17.40	17.49	690107
2016-10-26	17.35	17.74	17.19	17.60	752565
2016-10-27	17.70	17.80	17.22	17.24	611258
2016-10-28	17.13	17.33	16.72	16.83	641516
2016-10-31	16.79	17.06	16.64	16.90	838155
2016-11-01	17.21	17.44	15.66	15.93	1918120
2016-11-02	15.71	15.77	14.98	15.30	1210298
2016-11-03	15.31	15.68	15.21	15.28	643364
2016-11-04	15.12	15.62	15.07	15.13	832675
2016-11-07	15.44	15.62	15.18	15.27	609545
2016-11-08	15.24	15.38	14.76	15.13	609741
2016-11-09	15.08	16.74	15.08	16.69	1049418
2016-11-10	16.85	17.52	16.72	17.07	802983
2016-11-11	16.93	18.08	16.88	18.00	914076
2016-11-14	17.70	18.38	17.31	17.66	1025432
2016-11-15	17.77	18.43	17.58	18.39	849204
2016-11-16	18.29	18.78	18.25	18.59	483029
2016-11-17	18.88	19.59	18.88	19.37	1405898
2016-11-18	19.52	19.52	18.99	19.04	804093
2016-11-21	19.27	19.81	19.21	19.80	1010563
2016-11-22	19.84	20.17	19.68	20.12	1089257
2016-11-23	19.99	20.23	19.55	19.92	935097
2016-11-25	19.85	20.08	19.72	20.01	300663
2016-11-28	20.07	20.07	19.55	19.64	995237
2016-11-29	19.34	19.70	19.09	19.13	650473
2016-11-30	19.49	20.32	19.40	20.11	2364816
2016-12-01	20.36	21.32	20.27	21.16	1750396
2016-12-02	21.00	21.44	20.91	21.24	1137596
2016-12-05	21.40	21.95	21.18	21.78	1566777
2016-12-06	21.70	22.01	21.53	21.96	1468251
2016-12-07	21.98	23.51	21.69	23.38	1756054
2016-12-08	23.80	24.75	23.74	24.39	2694059
2016-12-09	24.44	24.64	24.26	24.30	1074314
2016-12-12	24.94	24.96	23.74	24.05	770557
2016-12-13	24.26	25.07	24.26	24.81	1021438
2016-12-14	24.66	24.71	23.66	23.72	858084
2016-12-15	23.74	24.13	23.64	23.92	928143
2016-12-16	24.00	24.30	23.95	24.00	1359133
2016-12-19	24.10	24.25	23.71	23.86	614886
2016-12-20	24.41	24.43	23.44	23.47	631303
2016-12-21	23.79	24.07	23.56	23.99	1203101
2016-12-22	24.27	24.51	24.09	24.26	1280032
2016-12-23	24.16	24.73	24.16	24.72	280565
2016-12-27	24.82	25.14	24.81	24.89	519407
2016-12-28	24.90	24.96	24.61	24.82	544103
2016-12-29	24.75	25.10	24.34	24.58	314215
2016-12-30	24.56	24.69	23.83	24.07	503571
2017-01-03	24.49	25.32	24.01	25.27	2015285
2017-01-04	25.50	26.06	24.81	25.02	1419988
2017-01-05	25.69	25.74	25.09	25.38	661957
2017-01-06	25.42	25.55	24.52	24.53	1271390
2017-01-09	24.19	24.19	23.52	23.83	986510
2017-01-10	23.82	24.67	23.48	24.08	930174
2017-01-11	24.15	24.33	23.94	24.07	942694
2017-01-12	23.94	24.33	23.13	23.51	528182
2017-01-13	23.35	23.67	23.03	23.14	460618
2017-01-17	23.04	23.70	23.00	23.29	738428
2017-01-18	23.17	23.70	22.86	23.30	529851
2017-01-19	23.39	23.51	22.87	23.21	789748
2017-01-20	23.52	23.62	23.10	23.21	774754
2017-01-23	23.04	23.49	23.00	23.41	778219
2017-01-24	23.53	23.97	23.44	23.82	550942
2017-01-25	24.00	24.25	23.54	24.18	693048
2017-01-26	24.37	24.51	23.76	23.85	729427
2017-01-27	23.75	23.94	23.28	23.34	538277
2017-01-30	23.15	23.25	22.82	23.00	626441
2017-01-31	22.90	22.90	22.13	22.40	738733
2017-02-01	22.77	22.91	21.69	21.83	880445
2017-02-02	21.83	22.38	21.41	21.91	1085497
2017-02-03	22.19	22.34	21.76	22.27	526862
2017-02-06	22.27	22.49	21.93	22.11	521008
2017-02-07	22.12	22.38	21.63	21.68	517987
2017-02-08	21.42	22.14	21.30	22.04	817085
2017-02-09	22.29	22.61	22.12	22.59	692570
2017-02-10	22.69	22.85	22.22	22.39	485468
2017-02-13	22.37	22.53	21.91	22.04	783209
2017-02-14	21.91	22.31	21.73	22.27	693839
2017-02-15	22.24	22.55	21.84	22.42	734861
2017-02-16	22.42	22.79	22.22	22.67	816757
2017-02-17	22.59	22.89	22.36	22.77	689196
2017-02-21	22.89	23.27	22.55	23.13	698512
2017-02-22	22.89	23.22	22.76	23.01	763010
2017-02-23	23.03	23.56	22.90	23.40	947893
2017-02-24	23.23	23.38	22.86	23.19	1078029
2017-02-27	23.00	23.29	22.72	22.98	919478
2017-02-28	22.69	25.02	22.69	24.07	3161509
2017-03-01	24.17	25.41	24.17	25.07	2067078
2017-03-02	24.85	24.97	24.32	24.36	1079707
2017-03-03	24.57	25.35	24.30	25.23	1281711
2017-03-06	25.00	25.30	24.65	24.99	951945
2017-03-07	24.83	25.12	24.44	24.46	1211523
2017-03-08	24.46	24.82	24.14	24.21	1206238
2017-03-09	24.09	24.18	23.44	23.84	1476776
2017-03-10	24.04	24.07	23.52	23.90	834753
2017-03-13	23.77	24.42	23.77	24.39	683168
2017-03-14	24.07	24.59	23.84	24.57	931947
2017-03-15	24.77	25.06	24.55	25.01	1218892
2017-03-16	25.16	25.66	24.77	25.44	1044287
2017-03-17	25.36	25.56	25.01	25.44	1632894
2017-03-20	25.25	25.51	24.79	25.50	780974
2017-03-21	25.71	25.94	24.60	25.15	1521686
2017-03-22	25.03	25.72	24.82	25.54	1049853
2017-03-23	25.50	25.84	25.13	25.25	1013479
2017-03-24	25.00	25.12	24.17	24.17	1385326
2017-03-27	23.83	24.49	23.70	24.35	1430621
2017-03-28	24.50	24.60	23.93	24.13	1244018
2017-03-29	24.08	24.72	24.01	24.68	2195009
2017-03-30	24.71	24.83	24.04	24.05	1018314
2017-03-31	24.01	24.34	23.75	24.27	1174410
2017-04-03	24.29	24.29	23.55	23.88	645194
2017-04-04	23.82	24.06	23.63	23.87	736699
2017-04-05	23.95	24.11	22.68	22.68	1389857
2017-04-06	22.68	22.93	22.08	22.53	1093788
2017-04-07	22.58	22.99	22.14	22.60	1053333
2017-04-10	22.67	23.17	22.57	23.04	925705
2017-04-11	22.96	23.23	22.73	23.23	864390
2017-04-12	23.23	23.35	22.58	22.75	867851
2017-04-13	22.74	22.98	22.29	22.32	790669
2017-04-17	22.48	22.62	22.19	22.61	563730
2017-04-18	22.62	22.72	21.74	21.93	993789
2017-04-19	22.04	22.06	21.22	21.30	930057
2017-04-20	21.36	21.86	21.36	21.78	1188811
2017-04-21	21.85	22.54	21.82	22.36	1073387
2017-04-24	22.65	23.32	22.56	23.21	1904229
2017-04-25	23.33	24.08	23.26	23.98	1209689
2017-04-26	23.98	24.44	23.83	23.95	1057942
2017-04-27	23.76	24.25	23.61	24.18	720988
2017-04-28	24.30	24.38	24.05	24.07	679606
2017-05-01	24.06	24.53	23.94	24.49	724016
2017-05-02	24.50	24.88	24.31	24.46	820624
2017-05-03	24.39	24.66	24.04	24.25	735915
2017-05-04	24.09	24.27	23.16	23.58	751791
2017-05-05	23.65	24.08	23.51	24.03	828239
2017-05-08	24.09	24.69	24.03	24.67	790669
2017-05-09	25.25	25.74	24.31	24.76	1259846
2017-05-10	25.02	25.15	24.02	25.11	1356844
2017-05-11	25.14	25.39	24.68	24.72	697903
2017-05-12	24.85	24.92	24.52	24.70	537647
2017-05-15	25.20	25.45	24.38	24.65	707911
2017-05-16	25.25	25.64	24.63	25.25	1545394
2017-05-17	24.96	25.23	24.51	24.67	854536
2017-05-18	24.53	25.33	24.44	24.87	909873
2017-05-19	25.03	25.43	25.01	25.36	936521
2017-05-22	25.48	26.23	25.45	26.04	1230993
2017-05-23	26.00	26.42	25.55	26.25	735777
2017-05-24	26.13	26.34	25.17	25.64	972147
2017-05-25	25.68	26.13	25.19	25.33	538900
2017-05-26	25.43	25.61	25.07	25.42	617095
2017-05-30	25.21	25.71	25.07	25.09	815999
2017-05-31	25.00	25.16	24.14	24.52	960320
2017-06-01	24.76	25.86	24.08	25.77	1462662
2017-06-02	25.70	25.98	25.33	25.73	1005640
2017-06-05	25.73	26.24	25.28	25.93	957596
2017-06-06	25.85	25.85	25.13	25.51	1438221
2017-06-07	25.38	25.74	24.54	24.60	1275879
2017-06-08	24.50	25.45	24.42	24.98	767460
2017-06-09	25.04	26.38	24.98	26.32	1313139
2017-06-12	26.34	26.96	26.25	26.88	1194483
2017-06-13	26.88	27.82	26.83	27.64	1322625
2017-06-14	27.70	27.70	25.14	25.25	1403652
2017-06-15	24.94	25.71	24.83	25.47	1841909
2017-06-16	25.60	26.75	25.54	26.71	1440975
2017-06-19	26.79	27.20	26.61	26.70	1217556
2017-06-20	26.20	26.55	25.45	25.84	868437
2017-06-21	25.49	25.92	24.48	24.86	1220969
2017-06-22	25.07	25.72	24.83	25.33	1431655
2017-06-23	25.38	25.79	24.92	25.76	1259791
2017-06-26	25.82	26.17	25.58	25.97	678372
2017-06-27	26.06	26.68	25.94	26.18	737767
2017-06-28	26.28	26.92	26.14	26.43	546383
2017-06-29	26.56	26.93	26.29	26.56	1134356
2017-06-30	26.78	27.16	26.43	26.44	2455212
2017-07-03	26.65	27.00	26.14	26.56	338946
2017-07-05	26.35	26.66	25.51	25.54	2378418
2017-07-06	25.54	26.28	25.45	25.70	1329718
2017-07-07	25.52	26.66	25.46	26.64	1043081
2017-07-10	26.40	27.16	26.27	26.80	1337440
2017-07-11	26.89	26.93	26.36	26.46	954476
2017-07-12	26.66	26.96	26.17	26.20	613727
2017-07-13	26.18	26.43	25.11	26.00	980348
2017-07-14	25.97	25.98	25.17	25.59	1084590
2017-07-17	25.46	26.02	25.35	25.94	1188300
2017-07-18	26.02	26.23	25.78	26.20	724140
2017-07-19	26.40	27.17	26.23	26.91	1073052
2017-07-20	27.31	27.31	26.74	26.82	811471
2017-07-21	27.16	27.16	26.33	26.70	1271413
2017-07-24	26.77	26.85	26.54	26.75	478651
2017-07-25	27.00	27.85	26.89	27.58	2131258
2017-07-26	27.60	27.67	27.25	27.51	921456
2017-07-27	27.58	27.73	27.05	27.12	891154
2017-07-28	27.13	27.37	25.92	26.01	1316748
2017-07-31	26.09	26.52	25.88	26.11	984301
2017-08-01	26.09	26.39	25.86	26.25	780432
2017-08-02	26.02	26.53	25.60	26.28	989303
2017-08-03	22.50	25.47	22.05	24.99	1755448
2017-08-04	25.03	25.45	24.97	25.23	782052
2017-08-07	25.27	25.31	24.09	24.23	1301524
2017-08-08	24.22	24.22	23.44	23.64	1007276
2017-08-09	23.56	23.67	22.86	22.94	891952
2017-08-10	22.89	23.07	22.18	22.20	1251926
2017-08-11	21.98	22.53	21.83	22.20	968415
2017-08-14	22.54	22.67	22.14	22.36	790769
2017-08-15	22.30	22.30	21.96	22.13	779171
2017-08-16	22.15	22.15	20.81	21.15	1209376
2017-08-17	21.00	21.41	20.85	20.88	1401234
2017-08-18	20.79	21.43	20.75	21.09	1126900
2017-08-21	20.91	21.04	20.65	20.93	1300572
2017-08-22	20.98	21.38	20.76	21.37	1177158
2017-08-23	21.26	21.52	21.10	21.38	626189
2017-08-24	21.56	22.25	21.54	22.13	885212
2017-08-25	22.41	22.95	22.31	22.87	1642690
2017-08-28	23.73	25.02	23.73	24.88	2446406
2017-08-29	24.68	25.03	24.55	24.93	1959185
2017-08-30	25.06	25.53	24.83	25.18	1616957
2017-08-31	25.56	25.56	24.04	24.72	2635831
2017-09-01	24.57	25.74	24.50	25.60	1428506
2017-09-05	24.96	25.29	23.99	24.18	965696
2017-09-06	24.47	24.62	24.15	24.59	863924
2017-09-07	24.86	25.14	24.50	25.10	848284
2017-09-08	25.11	25.79	25.11	25.66	903840
2017-09-11	25.42	26.05	24.94	25.92	1100232
2017-09-12	26.03	26.35	25.95	26.26	803889
2017-09-13	26.28	26.57	25.78	26.01	1160244
2017-09-14	25.97	25.99	24.91	25.08	802148
2017-09-15	25.23	25.82	25.04	25.75	1252084
2017-09-18	25.75	26.00	25.48	25.96	953920
2017-09-19	26.00	26.00	25.67	25.91	923632
2017-09-20	25.96	26.16	25.42	25.64	1272598
2017-09-21	25.55	25.62	25.20	25.45	1103499
2017-09-22	25.48	25.87	25.33	25.70	563275
2017-09-25	25.85	26.35	25.79	26.03	1102081
2017-09-26	26.05	26.36	25.95	26.21	480284
2017-09-27	26.20	26.29	25.50	25.57	1205095
2017-09-28	25.69	26.48	25.57	26.45	1203990
2017-09-29	26.57	26.98	26.29	26.73	1037246
2017-10-02	26.57	27.21	26.36	26.74	788880
2017-10-03	26.73	26.94	26.26	26.52	627915
2017-10-04	26.53	26.73	26.18	26.61	419781
2017-10-05	26.71	27.04	26.33	26.47	463814
2017-10-06	26.20	26.46	26.01	26.12	405314
2017-10-09	26.23	26.70	26.05	26.57	12190031
2017-10-10	26.73	26.90	26.18	26.24	532634
2017-10-11	26.36	26.47	26.08	26.42	453356
2017-10-12	26.22	26.41	25.73	26.36	545703
2017-10-13	26.64	26.68	26.38	26.46	266933
2017-10-16	26.62	26.62	25.98	26.33	468787
2017-10-17	26.55	26.73	26.06	26.20	756054
2017-10-18	26.17	26.26	25.66	25.66	690498
2017-10-19	25.50	25.64	25.02	25.23	652941
2017-10-20	25.43	25.63	25.17	25.56	451576
2017-10-23	25.62	25.77	25.44	25.48	415877
2017-10-24	26.26	26.28	25.56	26.13	658061
2017-10-25	26.10	26.28	25.65	26.10	636515
2017-10-26	26.10	26.17	25.72	25.89	729840
2017-10-27	25.85	26.03	25.78	26.00	804088
2017-10-30	26.06	26.32	25.74	25.92	954928
2017-10-31	25.97	26.44	25.76	26.05	1370438
2017-11-01	26.47	27.81	26.24	27.75	1195780
2017-11-02	27.84	28.35	27.75	27.96	1009437
2017-11-03	27.98	28.27	27.61	27.67	611073
2017-11-06	27.69	28.61	27.65	28.31	605065
2017-11-07	28.38	28.69	28.24	28.40	839756
2017-11-08	28.38	28.47	28.00	28.27	956959
2017-11-09	28.89	29.16	27.32	27.73	1728116
2017-11-10	27.60	27.71	27.08	27.44	1037666
2017-11-13	28.19	28.40	27.14	27.23	1445173
2017-11-14	28.28	28.29	27.57	27.95	1257397
2017-11-15	27.59	28.11	27.09	27.87	1352598
2017-11-16	27.87	28.82	27.46	28.59	1978452
2017-11-17	29.00	29.77	28.76	29.71	1912918
2017-11-20	29.35	30.01	29.02	29.84	1465350
2017-11-21	30.06	30.86	29.92	30.79	2020577
2017-11-22	30.77	32.08	30.47	32.00	3314538
2017-11-24	32.16	32.17	31.25	31.43	822175
2017-11-27	31.40	32.09	31.25	31.69	2391915
2017-11-28	31.87	32.35	31.45	32.31	2191509
2017-11-29	32.25	32.47	31.77	32.40	1755398
2017-11-30	32.61	33.74	32.50	33.22	2667017
2017-12-01	33.22	33.32	31.80	32.50	1894572
2017-12-04	32.46	32.98	32.18	32.27	927793
2017-12-05	32.70	33.59	32.54	33.14	1171831
2017-12-06	32.85	32.99	32.02	32.70	989405
2017-12-07	32.32	32.92	32.13	32.70	840154
2017-12-08	32.20	32.96	32.15	32.76	1030470
2017-12-11	32.67	32.87	32.30	32.59	1329157
2017-12-12	32.67	33.29	32.67	32.85	1121325
2017-12-13	32.70	33.17	32.52	32.90	1389294
2017-12-14	32.95	33.21	32.17	32.20	1702544
2017-12-15	32.24	32.84	32.20	32.54	1951967
2017-12-18	32.64	32.71	32.05	32.27	1076065
2017-12-19	32.24	32.49	32.05	32.09	1231191
2017-12-20	32.25	33.35	32.10	33.30	1418809
2017-12-21	33.50	34.83	33.39	34.57	1287095
2017-12-22	34.59	34.63	33.60	34.02	678532
2017-12-26	34.20	35.16	34.15	35.04	862613
2017-12-27	35.20	35.38	34.86	35.08	728752
2017-12-28	35.04	35.22	34.76	34.94	548526
2017-12-29	34.98	35.22	34.82	34.94	717101
2018-01-02	35.30	35.84	35.27	35.83	1023578
2018-01-03	35.96	36.21	35.53	36.05	1423173
2018-01-04	36.22	36.55	36.00	36.39	1170886
2018-01-05	36.38	37.42	36.35	37.13	1313737
2018-01-08	37.09	37.12	36.42	36.61	935232
2018-01-09	36.64	36.71	36.17	36.25	528211
2018-01-10	36.19	36.37	35.88	36.35	555686
2018-01-11	36.95	37.96	36.93	37.15	1565314
2018-01-12	37.32	37.92	37.23	37.64	638795
2018-01-16	38.00	38.76	37.87	38.23	1570559
2018-01-17	38.29	39.43	38.26	39.13	1476615
2018-01-18	39.07	39.21	38.07	38.33	1081247
2018-01-19	38.16	38.27	37.58	37.94	1151220
2018-01-22	37.93	38.64	37.92	38.32	821715
2018-01-23	38.43	38.43	37.79	37.87	534268
2018-01-24	38.16	38.17	36.43	36.96	1521461
2018-01-25	37.34	37.34	36.41	36.60	944373
2018-01-26	36.71	36.84	36.10	36.22	1110745
2018-01-29	36.00	36.02	34.63	34.76	1471816
2018-01-30	34.57	34.62	34.00	34.34	1146373
2018-01-31	34.54	35.08	34.26	34.89	1911804
2018-02-01	34.98	34.98	34.02	34.49	1139783
2018-02-02	34.11	34.34	32.84	32.97	926779
2018-02-05	32.30	33.34	31.80	32.14	1787560
2018-02-06	31.47	33.42	31.40	33.09	1880568
2018-02-07	33.04	33.75	32.16	32.69	1642642
2018-02-08	32.75	33.15	31.01	31.04	1011260
2018-02-09	31.22	31.79	29.92	31.08	1430212
2018-02-12	31.37	32.26	31.29	32.14	1066348
2018-02-13	31.54	32.07	31.50	31.99	896382
2018-02-14	32.11	33.84	31.88	33.76	1171981
2018-02-15	34.14	34.51	33.30	33.88	988275
2018-02-16	33.65	34.22	33.32	33.60	832492
2018-02-20	33.51	34.13	33.27	33.57	1010121
2018-02-21	33.70	34.60	33.56	33.64	861098
2018-02-22	33.80	34.47	33.64	33.97	989667
2018-02-23	34.06	34.26	33.49	34.26	651561
2018-02-26	34.21	34.57	33.78	34.03	1390442
2018-02-27	37.40	38.15	35.41	35.98	2826202
2018-02-28	36.23	36.27	33.97	34.12	1949100
2018-03-01	34.16	34.98	33.27	34.53	1295516
2018-03-02	34.12	35.06	33.34	34.96	1234639
2018-03-05	34.87	35.18	34.45	34.67	979819
2018-03-06	34.67	35.37	34.16	35.28	1263781
2018-03-07	34.95	36.25	34.90	36.04	1574483
2018-03-08	36.07	37.25	36.07	37.00	1881817
2018-03-09	37.20	37.68	36.89	37.26	1768627
2018-03-12	37.14	37.63	36.68	37.28	2086646
2018-03-13	37.30	37.88	36.38	36.58	2906383
2018-03-14	36.87	37.25	36.41	36.85	645698
2018-03-15	36.94	37.11	36.04	36.80	1040010
2018-03-16	36.84	37.54	36.75	37.39	2327500
2018-03-19	37.28	38.41	37.15	38.06	1671811
2018-03-20	38.12	39.03	38.12	38.46	1155224
2018-03-21	38.61	39.99	38.53	39.51	1830332
2018-03-22	39.00	39.62	38.65	38.69	914715
2018-03-23	38.80	40.00	38.64	38.88	1193604
2018-03-26	39.18	40.35	38.92	40.31	1525693
2018-03-27	40.50	41.19	40.02	40.20	1474376
2018-03-28	40.27	40.96	38.86	39.40	1370401
2018-03-29	39.72	40.90	39.53	40.70	1432922
2018-04-02	40.48	40.96	39.44	40.00	1345965
2018-04-03	40.28	40.84	39.86	40.74	3575315
2018-04-04	40.12	41.26	39.72	41.14	1411403
2018-04-05	41.73	43.19	41.56	42.90	2977904
2018-04-06	42.68	43.42	41.94	42.34	2383744
2018-04-09	42.79	42.82	41.79	42.06	1482427
2018-04-10	43.48	44.45	42.95	44.11	2343014
2018-04-11	44.29	44.95	43.60	44.54	1620429
2018-04-12	44.49	44.52	42.04	42.64	2843357
2018-04-13	42.92	44.50	42.92	44.28	1446192
2018-04-16	44.41	45.95	44.09	45.72	1395681
2018-04-17	46.00	46.41	45.11	46.27	1115721
2018-04-18	46.50	47.18	46.01	46.62	1517599
2018-04-19	46.61	46.61	45.68	46.29	1097966
2018-04-20	46.27	46.83	45.77	46.76	984135
2018-04-23	46.80	47.27	45.81	47.25	1122734
2018-04-24	47.33	49.17	47.20	47.47	2220539
2018-04-25	47.47	47.54	45.93	47.25	3073584
2018-04-26	47.25	48.44	46.76	48.37	1278886
2018-04-27	48.06	48.16	46.14	46.58	1248911
2018-04-30	47.50	49.29	47.28	47.37	2197746
2018-05-01	47.00	47.47	46.46	47.35	1928795
2018-05-02	47.33	48.92	47.05	48.32	2792942
2018-05-03	48.11	50.36	48.10	49.84	2917824
2018-05-04	49.61	49.77	48.85	49.40	1353773
2018-05-07	50.00	50.25	48.12	48.17	2344027
2018-05-08	47.97	49.96	46.13	49.47	2705480
2018-05-09	49.83	50.23	48.61	49.43	1893130
2018-05-10	49.78	49.78	47.78	48.49	2522407
2018-05-11	48.99	49.42	48.50	48.58	1045885
2018-05-14	49.42	50.32	49.16	50.15	1802742
2018-05-15	49.97	50.36	49.19	49.71	2452638
2018-05-16	49.40	50.53	48.69	50.29	1636576
2018-05-17	50.56	53.14	50.30	52.19	2665494
2018-05-18	52.33	52.89	52.03	52.61	1262047
2018-05-21	53.19	54.28	52.55	52.63	2271053
2018-05-22	52.88	53.04	49.76	50.64	2941443
2018-05-23	50.33	51.38	49.81	51.30	1790617
2018-05-24	50.95	53.57	50.58	53.14	2160464
2018-05-25	51.88	52.90	50.79	52.08	2273590
2018-05-29	51.98	53.98	51.81	53.60	1910422
2018-05-30	54.00	55.76	53.85	55.46	1625359
2018-05-31	55.37	57.80	55.37	55.78	2297468
2018-06-01	56.39	59.80	55.90	59.59	3902852
2018-06-04	59.75	61.57	57.89	59.81	3293005
2018-06-05	59.83	60.02	57.65	58.33	4218072
2018-06-06	58.43	58.60	54.63	56.59	3634307
2018-06-07	56.77	57.13	55.56	56.80	1506612
2018-06-08	57.30	57.83	56.23	56.69	1242686
2018-06-11	55.61	56.37	55.08	55.60	2024790
2018-06-12	55.57	55.75	52.39	52.50	2812661
2018-06-13	52.37	53.36	50.75	52.70	3184066
2018-06-14	53.48	53.74	51.82	51.92	1913746
2018-06-15	51.56	52.16	51.21	51.58	2112904
2018-06-18	51.73	54.27	51.73	52.48	1564620
2018-06-19	51.65	53.39	51.49	52.69	1522503
2018-06-20	52.84	53.42	51.62	52.75	1618322
2018-06-21	53.50	54.46	51.30	51.64	2640007
2018-06-22	52.93	53.44	50.68	51.53	4472737
2018-06-25	50.64	50.88	48.19	49.22	4000372
2018-06-26	49.40	50.39	48.95	49.94	1823751
2018-06-27	50.56	50.59	49.17	49.59	1806058
2018-06-28	50.14	50.94	49.58	50.23	1658335
2018-06-29	50.67	51.65	50.09	50.17	2014367
2018-07-02	49.61	49.91	48.74	49.68	1429269
2018-07-03	50.39	50.96	49.65	49.81	900014
2018-07-05	50.30	50.96	47.88	48.92	1759975
2018-07-06	48.49	49.98	48.26	49.29	1339926
2018-07-09	49.46	50.55	49.29	50.51	1835970
2018-07-10	50.51	50.81	48.25	48.66	1913884
2018-07-11	48.35	49.10	46.33	46.82	1559310
2018-07-12	47.00	47.65	46.50	47.36	1198053
2018-07-13	47.49	48.31	47.32	47.60	1254304
2018-07-16	47.28	48.08	46.68	47.28	1265787
2018-07-17	47.29	48.15	47.04	47.39	978636
2018-07-18	47.24	48.72	46.95	48.43	1383926
2018-07-19	47.97	48.73	47.63	48.35	1406638
2018-07-20	48.20	48.71	47.83	48.56	1380372
2018-07-23	48.90	48.93	47.73	48.33	902072
2018-07-24	48.82	49.74	47.62	48.14	1685244
2018-07-25	48.21	49.36	47.78	49.14	1461818
2018-07-26	49.09	52.53	48.95	52.12	2868781
2018-07-27	52.17	52.85	51.39	51.79	1098174
2018-07-30	52.03	53.28	51.35	52.75	1331982
2018-07-31	52.75	53.37	52.48	53.32	1468312
2018-08-01	53.13	53.36	50.95	51.06	1754116
2018-08-02	50.85	51.27	48.68	51.11	1367536
2018-08-03	50.96	51.21	49.66	50.35	1101782
2018-08-06	50.93	51.53	50.28	51.39	1271035
2018-08-07	51.80	52.80	51.72	51.86	1112182
2018-08-08	51.55	54.21	51.11	53.32	4079018
2018-08-09	53.50	54.17	52.07	52.46	1789536
2018-08-10	52.05	52.91	51.83	51.95	1071028
2018-08-13	51.88	52.44	49.43	50.00	2733196
2018-08-14	50.04	50.84	49.59	50.12	1218285
2018-08-15	49.70	49.83	47.93	48.13	1758504
2018-08-16	48.32	49.40	48.17	48.88	1114675
2018-08-17	48.96	49.87	48.82	49.18	1140071
2018-08-20	49.42	50.99	49.40	50.11	1078428
2018-08-21	50.41	51.54	50.37	51.03	1064962
2018-08-22	51.11	51.94	51.11	51.57	883917
2018-08-23	51.57	53.88	51.56	53.50	1528246
2018-08-24	54.05	55.90	54.02	54.40	1820841
2018-08-27	54.57	54.92	53.31	53.92	1376822
2018-08-28	53.78	54.82	53.77	54.12	898707
2018-08-29	54.51	55.62	54.00	54.72	1407458
2018-08-30	54.85	55.37	53.99	54.73	1198870
2018-08-31	54.47	54.64	53.42	54.50	808757
2018-09-04	54.68	56.36	54.55	55.42	2144298
2018-09-05	55.28	55.33	51.60	51.75	2188569
2018-09-06	51.34	51.80	48.48	49.32	3430309
2018-09-07	50.30	50.30	47.53	48.15	2858224
2018-09-10	48.50	49.11	47.78	48.68	1630677
2018-09-11	48.28	49.24	47.91	47.98	1862410
2018-09-12	48.33	48.89	45.12	46.56	3789497
2018-09-13	46.40	47.01	45.83	46.72	1776419
2018-09-14	46.72	47.09	45.39	46.66	1360267
2018-09-17	46.67	47.00	45.50	46.01	1680292
2018-09-18	46.07	46.67	45.07	45.31	1655492
2018-09-19	45.10	45.26	43.12	43.39	2567978
2018-09-20	43.77	45.27	42.91	44.21	2988301
2018-09-21	44.20	45.13	43.80	43.94	2094132
2018-09-24	44.00	45.58	44.00	44.76	1606278
2018-09-25	45.00	45.82	44.35	44.46	2347971
2018-09-26	44.39	44.48	43.00	43.63	2331457
2018-09-27	43.84	44.11	41.92	42.36	2418175
2018-09-28	42.08	43.33	41.98	42.43	1482195
2018-10-01	42.81	43.32	42.56	43.12	2316935
2018-10-02	43.21	43.72	41.91	42.51	1969386
2018-10-03	42.50	43.97	42.22	43.25	1883172
2018-10-04	43.07	43.99	42.56	43.34	1570396
2018-10-05	43.30	43.40	41.72	42.92	2598118
2018-10-08	42.23	42.88	39.75	41.28	3053467
2018-10-09	41.09	41.78	40.26	40.71	2123264
2018-10-10	40.77	41.10	39.59	39.64	1885300
2018-10-11	39.02	39.85	38.71	38.81	1505498
2018-10-12	39.35	39.50	37.91	38.76	1623321
2018-10-15	38.57	38.72	37.07	37.16	2156034
2018-10-16	37.43	38.82	37.11	38.59	1530416
2018-10-17	38.59	38.87	37.56	38.41	1211496
2018-10-18	38.01	39.26	37.95	38.53	1224482
2018-10-19	38.12	38.32	36.72	37.67	2580080
2018-10-22	37.85	38.07	36.97	37.62	1110560
2018-10-23	36.84	37.81	36.01	37.35	1609441
2018-10-24	37.54	37.54	35.63	35.67	1681016
2018-10-25	36.27	36.83	35.61	36.09	1626554
2018-10-26	35.56	36.24	35.20	35.33	1696374
2018-10-29	35.61	36.21	34.90	35.38	1661163
2018-10-30	35.28	36.03	34.99	36.00	1468970
2018-10-31	36.50	37.81	36.48	36.72	1635068
2018-11-01	36.80	37.85	36.23	37.79	1575730
2018-11-02	38.02	38.30	36.88	37.09	1480622
2018-11-05	37.53	37.76	36.47	36.93	1252774
2018-11-06	36.87	37.07	36.06	36.56	1075556
2018-11-07	38.52	39.93	36.87	39.42	3508542
2018-11-08	39.12	40.70	38.58	38.74	2460663
2018-11-09	38.60	39.17	37.90	38.95	1919466
2018-11-12	39.09	39.49	37.99	38.05	1743016
2018-11-13	38.07	38.70	36.78	37.01	2121479
2018-11-14	37.72	38.51	36.58	37.02	1627652
2018-11-15	36.94	38.79	36.67	38.55	1523483
2018-11-16	38.51	39.89	38.44	39.15	1962427
2018-11-19	39.28	40.05	38.84	38.91	3692204
2018-11-20	37.90	38.67	36.89	37.68	2340866
2018-11-21	37.65	38.83	37.63	37.78	1499934
2018-11-23	36.93	37.40	36.53	36.58	448987
2018-11-26	37.14	38.99	37.03	38.71	2493896
2018-11-27	38.39	38.89	37.25	38.49	1211279
2018-11-28	38.45	39.42	37.50	39.23	1489119
2018-11-29	39.41	40.63	39.20	39.76	1751331
2018-11-30	39.04	39.92	38.82	39.79	1867813
2018-12-03	40.57	40.89	38.39	39.51	2656036
2018-12-04	39.68	40.51	38.99	39.10	1834158
2018-12-06	38.54	39.08	37.29	38.54	1973250
2018-12-07	38.93	39.75	37.52	37.80	2380314
2018-12-10	37.23	37.75	36.26	37.41	2006018
2018-12-11	37.88	39.12	37.70	38.37	1793572
2018-12-12	38.93	41.03	38.72	39.87	2684422
2018-12-13	39.98	40.66	39.25	39.47	1974312
2018-12-14	39.16	40.23	37.90	38.08	1739272
2018-12-17	37.92	38.32	36.65	37.43	1722732
2018-12-18	37.52	38.22	36.98	37.32	1710833
2018-12-19	37.36	38.50	36.33	36.48	2224854
2018-12-20	36.22	36.96	34.07	34.31	3486205
2018-12-21	33.74	34.39	31.22	31.38	5505496
2018-12-24	30.97	31.25	29.51	29.54	1129244
2018-12-26	30.00	32.47	29.70	32.30	2120485
2018-12-27	31.59	32.69	31.43	32.63	1720629
2018-12-28	32.65	33.44	32.22	32.49	917507
2018-12-31	32.65	33.04	31.58	32.51	1073203
2019-01-02	32.04	33.49	31.69	33.12	1558580
2019-01-03	33.24	33.39	31.46	32.16	1087412
2019-01-04	32.87	34.11	32.87	33.71	1788028
2019-01-07	33.46	33.71	32.38	32.81	1961153
2019-01-08	33.01	33.60	31.17	31.72	2071963
2019-01-09	31.65	32.88	30.84	31.78	2501086
2019-01-10	31.54	33.15	30.91	32.48	2216467
2019-01-11	32.40	33.06	31.95	32.07	1750113
2019-01-14	31.89	32.28	31.53	31.89	1739474
2019-01-15	32.18	32.43	31.74	31.97	1000638
2019-01-16	32.06	32.60	31.74	32.27	1622543
2019-01-17	32.02	33.16	32.02	32.92	927695
2019-01-18	33.22	33.70	32.92	33.47	1007524
2019-01-22	33.06	33.27	32.42	32.52	978553
2019-01-23	32.61	33.03	31.55	31.59	1357190
2019-01-24	31.62	31.81	30.33	30.64	1533084
2019-01-25	31.00	32.01	30.51	31.34	1350253
2019-01-28	30.96	31.03	30.04	30.25	1391224
2019-01-29	30.30	30.55	29.74	30.17	1901612
2019-01-30	30.61	32.78	30.15	32.23	2715422
2019-01-31	32.74	33.64	32.15	32.51	2196661
2019-02-01	32.77	32.99	31.58	31.92	1321782
2019-02-04	31.77	31.95	31.23	31.95	1292101
2019-02-05	32.00	33.08	31.92	32.98	1013061
2019-02-06	33.06	33.67	32.83	33.38	786749
2019-02-07	33.38	33.81	32.44	32.55	1271163
2019-02-08	32.35	32.85	31.49	32.12	1032728
2019-02-11	32.20	33.13	31.82	32.77	1100490
2019-02-12	33.22	33.60	32.91	33.10	1431197
2019-02-13	33.08	34.08	33.08	33.60	1086923
2019-02-14	33.63	34.69	33.25	34.38	1542511
2019-02-15	34.66	35.00	34.51	34.86	1072091
2019-02-19	34.80	35.27	34.35	34.86	1484961
2019-02-20	35.90	37.43	35.05	37.09	3369083
2019-02-21	37.10	38.42	36.00	36.18	2526143
2019-02-22	36.44	37.13	36.23	36.92	1492696
2019-02-25	37.00	37.27	36.42	37.22	1865136
2019-02-26	37.57	38.00	37.01	37.16	1319140
2019-02-27	37.17	37.19	36.12	36.16	1049532
2019-02-28	36.26	36.26	35.35	35.38	887995
2019-03-01	35.71	36.37	35.52	36.08	1096698
2019-03-04	36.17	36.32	34.94	35.52	1356669
2019-03-05	35.58	35.78	35.05	35.46	998827
2019-03-06	35.39	35.80	34.89	35.20	1406400
2019-03-07	35.30	35.30	33.88	34.24	1282290
2019-03-08	33.77	33.77	32.50	33.11	1302044
2019-03-11	33.38	34.49	33.19	34.10	1180433
2019-03-12	34.16	34.90	33.93	34.87	1018408
2019-03-13	35.05	35.88	34.81	35.37	1125693
2019-03-14	35.48	35.64	35.01	35.45	985600
2019-03-15	35.54	36.51	35.37	35.74	2552979
2019-03-18	35.87	36.47	35.47	36.26	1151817
2019-03-19	36.70	37.09	35.79	35.96	1066320
2019-03-20	35.90	36.34	35.10	35.79	1322352
2019-03-21	35.66	36.89	35.60	36.85	1229257
2019-03-22	36.53	36.64	34.83	35.62	1161432
2019-03-25	35.46	36.25	35.17	35.64	1210099
2019-03-26	35.80	36.71	35.80	36.55	1348585
2019-03-27	36.40	37.36	36.27	37.04	966214
2019-03-28	37.10	37.45	36.48	36.91	1427580
2019-03-29	37.30	37.70	36.16	36.42	1009620
2019-04-01	36.82	36.97	36.29	36.90	718711
2019-04-02	36.77	36.86	36.10	36.58	789855
2019-04-03	36.83	37.33	36.52	36.96	856280
2019-04-04	37.02	38.00	36.88	37.87	1361114
2019-04-05	37.86	39.15	37.80	39.15	1472096
2019-04-08	39.22	39.29	36.94	37.38	1716536
2019-04-09	37.22	37.25	36.00	36.05	1130601
2019-04-10	36.36	38.01	36.11	37.86	1357509
2019-04-11	37.56	39.11	37.49	38.71	1703488
2019-04-12	39.20	39.58	38.38	39.12	1216905
2019-04-15	39.04	39.05	37.13	37.51	1057923
2019-04-16	36.79	37.42	36.08	36.95	1253274
2019-04-17	37.14	38.03	36.67	37.62	857198
2019-04-18	37.73	38.44	37.20	37.31	931689
2019-04-22	37.65	38.27	37.26	38.20	1035470
2019-04-23	38.23	38.92	37.90	38.54	930187
2019-04-24	38.75	38.87	37.81	37.86	947481
2019-04-25	37.86	39.46	37.45	38.49	990687
2019-04-26	38.17	38.17	36.96	37.95	749810
2019-04-29	37.50	37.85	36.98	37.46	1341160
2019-04-30	37.76	37.99	36.99	37.06	1241005
2019-05-01	37.19	37.77	35.76	35.78	1389105
2019-05-02	35.75	36.37	34.58	35.06	1070688
2019-05-03	35.50	36.24	35.37	36.00	975792
2019-05-06	37.50	38.81	36.54	38.53	3190751
2019-05-07	37.84	38.49	36.71	38.36	2087052
2019-05-08	38.17	38.37	36.87	36.91	1797175
2019-05-09	36.58	37.26	35.68	36.76	987957
2019-05-10	36.81	37.26	35.78	37.09	785696
2019-05-13	36.32	36.85	34.47	34.63	1487274
2019-05-14	35.01	35.74	34.59	35.73	1074909
2019-05-15	35.63	36.18	35.32	35.78	725502
2019-05-16	36.09	37.74	36.06	37.23	1189491
2019-05-17	36.87	37.63	36.43	36.44	825405
2019-05-20	36.09	36.57	35.77	36.42	751738
2019-05-21	37.03	37.63	36.60	37.37	844369
2019-05-22	36.99	37.37	35.61	36.16	1122771
2019-05-23	35.33	35.55	33.22	33.39	1596966
2019-05-24	33.68	34.26	33.23	34.20	1198842
2019-05-28	34.44	34.72	33.43	33.49	1029081
2019-05-29	32.94	33.36	32.71	32.97	1016212
2019-05-30	32.66	33.37	31.32	31.66	1302081
2019-05-31	30.88	31.37	30.00	30.61	1694812
2019-06-03	30.55	31.82	30.40	31.16	1162519
2019-06-04	31.74	34.12	31.54	33.72	1959451
2019-06-05	33.68	35.16	32.91	34.88	1767243
2019-06-06	34.63	35.39	34.30	35.01	1426140
2019-06-07	35.32	36.05	34.79	35.60	1296718
2019-06-10	35.79	36.63	35.46	35.81	660256
2019-06-11	36.40	36.67	35.56	35.60	1008970
2019-06-12	35.52	35.67	34.57	34.70	801731
2019-06-13	34.92	35.71	34.44	35.35	869367
2019-06-14	35.41	35.73	35.21	35.39	764792
2019-06-17	35.37	36.45	34.90	36.24	683117
2019-06-18	36.24	37.57	35.73	36.60	783336
2019-06-19	36.77	38.07	36.55	38.06	899569
2019-06-20	38.89	39.95	38.50	39.86	1430930
2019-06-21	39.93	40.80	39.47	39.76	2138353
2019-06-24	40.05	40.49	38.24	39.11	1124590
2019-06-25	37.83	38.70	37.49	38.33	1261687
2019-06-26	38.77	39.39	38.29	38.34	1388446
2019-06-27	38.37	38.97	37.94	38.89	1406117
2019-06-28	39.08	40.86	39.08	40.52	4997720
2019-07-01	41.30	41.85	40.11	40.34	1325152
2019-07-02	40.33	40.33	39.39	39.68	1159057
2019-07-03	39.79	40.95	39.59	40.70	1186628
2019-07-05	40.29	40.70	39.84	40.40	1236996
2019-07-08	40.15	40.69	39.37	39.65	919708
2019-07-09	39.55	40.21	39.51	39.63	917939
2019-07-10	39.94	40.99	39.06	39.53	1276660
2019-07-11	39.72	40.15	39.25	39.62	814259
2019-07-12	39.75	40.77	39.42	39.92	1078326
2019-07-15	39.77	39.84	38.51	38.82	1089517
2019-07-16	38.94	39.29	38.52	39.11	1128486
2019-07-17	39.02	39.46	38.31	38.54	1250514
2019-07-18	38.24	39.82	38.16	39.07	1190143
2019-07-19	39.13	39.63	38.89	39.41	840730
2019-07-22	39.63	39.82	38.96	39.09	984744
2019-07-23	39.43	39.91	39.25	39.91	603297
2019-07-24	39.73	41.53	39.56	41.34	1416613
2019-07-25	41.35	41.37	40.16	40.98	1176189
2019-07-26	41.08	42.17	41.08	42.01	1123514
2019-07-29	41.72	42.01	41.17	41.92	1308010
2019-07-30	41.89	43.33	41.22	43.32	1332204
2019-07-31	43.31	44.08	42.28	43.08	2271175
2019-08-01	42.92	43.83	41.62	42.06	2312932
2019-08-02	42.04	42.67	41.12	41.58	1792419
2019-08-05	40.66	41.10	37.42	38.01	2527226
2019-08-06	38.59	38.75	36.51	36.78	1894027
2019-08-07	35.95	36.32	34.37	35.92	1839082
2019-08-08	36.09	36.49	35.14	35.50	1395667
2019-08-09	35.36	35.41	33.36	33.83	1776379
2019-08-12	33.55	33.78	32.48	32.58	1092423
2019-08-13	32.55	33.96	32.26	32.98	1289624
2019-08-14	32.09	32.12	30.85	30.86	1199136
2019-08-15	30.88	30.99	30.36	30.09	1196120
2019-08-16	30.44	31.25	30.33	31.07	980146
2019-08-19	31.66	33.10	31.57	32.91	2130449
2019-08-20	32.77	33.08	32.40	32.78	1011730
2019-08-21	33.50	33.71	32.89	33.38	875055
2019-08-22	32.35	33.17	31.69	32.28	1390109
2019-08-23	31.84	32.32	30.64	30.80	1111248
2019-08-26	31.08	31.74	30.52	31.61	925326
2019-08-27	31.98	32.08	30.65	31.13	1174292
2019-08-28	30.76	31.45	30.34	31.22	997360
2019-08-29	31.56	32.52	31.56	32.40	1019672
2019-08-30	32.66	32.93	32.29	32.75	1013784
2019-09-03	32.10	33.57	31.99	33.28	1151984
2019-09-04	33.63	34.04	33.27	33.77	1031576
2019-09-05	34.50	35.62	34.26	35.36	1097756
2019-09-06	35.69	36.05	35.00	35.36	1333313
2019-09-09	35.77	36.73	35.40	36.08	1393499
2019-09-10	35.95	37.13	35.22	36.56	1757488
2019-09-11	37.00	37.67	36.08	37.11	1089867
2019-09-12	36.28	37.15	35.61	36.53	1781860
2019-09-13	36.99	37.38	35.48	35.86	1212366
2019-09-16	35.44	37.94	35.05	37.72	2466579
2019-09-17	37.55	38.12	36.60	37.67	1276556
2019-09-18	37.54	37.97	37.13	37.85	876141
2019-09-19	38.13	38.75	36.60	36.79	1438692
2019-09-20	36.86	37.71	36.81	37.02	1257739
2019-09-23	36.70	37.58	36.64	37.45	1171428
2019-09-24	37.52	37.73	36.16	36.33	663982
2019-09-25	36.08	37.44	36.08	37.16	1132058
2019-09-26	36.88	37.20	36.42	36.80	1111727
2019-09-27	36.88	37.35	36.15	36.33	1211672
2019-09-30	36.12	36.67	35.65	36.30	976905
2019-10-01	36.60	37.18	36.15	36.69	1078774
2019-10-02	36.17	36.44	35.61	35.84	1148326
2019-10-03	35.60	36.21	35.07	35.81	801784
2019-10-04	35.93	36.47	35.38	35.69	999100
2019-10-07	35.74	36.12	34.04	34.16	1447404
2019-10-08	33.97	34.81	33.78	34.39	1401851
2019-10-09	35.13	35.69	34.94	35.13	822281
2019-10-10	35.17	35.98	35.17	35.59	591953
2019-10-11	36.21	36.71	35.69	35.79	853711
2019-10-14	35.45	35.66	34.46	34.91	851175
2019-10-15	35.18	37.90	34.89	37.32	1753992
2019-10-16	37.00	37.42	35.88	36.23	1286204
2019-10-17	36.48	37.55	36.23	37.38	1099645
2019-10-18	37.21	37.94	37.05	37.37	880468
2019-10-21	37.70	38.18	37.42	37.95	713840
2019-10-22	38.12	39.12	37.88	38.31	1979880
2019-10-23	38.59	38.88	37.52	37.82	1818192
2019-10-24	38.15	38.38	37.18	38.13	1301027
2019-10-25	38.26	39.19	37.91	39.09	1114395
2019-10-28	39.33	40.52	39.20	39.70	1287693
2019-10-29	39.70	40.86	39.59	40.50	981878
2019-10-30	40.48	40.59	39.36	39.54	891477
2019-10-31	39.66	39.99	38.80	39.95	1240345
2019-11-01	40.28	40.55	39.41	40.21	1261167
2019-11-04	40.37	40.90	39.90	40.70	1885962
2019-11-05	39.89	40.78	37.62	39.69	2509314
2019-11-06	39.50	39.82	37.93	38.46	1440090
2019-11-07	39.13	39.56	38.52	38.90	1251016
2019-11-08	38.74	38.98	37.80	38.87	743580
2019-11-11	38.76	39.52	38.45	38.47	737223
2019-11-12	38.84	39.44	38.21	38.47	1047698
2019-11-13	38.26	38.26	36.80	36.84	1109190
2019-11-14	36.62	37.08	36.21	36.39	1017121
2019-11-15	36.62	36.90	35.34	35.49	1063981
2019-11-18	35.85	36.41	35.15	36.04	1397007
2019-11-19	35.89	35.98	35.07	35.28	1078275
2019-11-20	34.98	35.64	34.46	35.49	1246603
2019-11-21	35.52	36.78	35.40	36.57	1377499
2019-11-22	36.75	37.33	35.50	35.54	1091846
2019-11-25	35.43	36.76	35.36	36.08	693786
2019-11-26	36.00	36.19	35.55	35.78	899765
2019-11-27	35.80	36.06	34.46	34.70	860041
2019-11-29	34.41	34.70	34.17	34.31	565756
2019-12-02	34.46	35.50	34.41	34.45	1017912
2019-12-03	33.99	34.11	33.01	33.21	1289819
2019-12-04	33.54	33.65	32.74	33.21	1151152
2019-12-05	33.30	33.84	33.22	33.32	1351674
2019-12-06	33.57	34.58	33.54	34.29	1530056
2019-12-09	33.46	34.06	32.63	33.35	1154236
2019-12-10	33.35	34.46	33.16	34.28	886571
2019-12-11	34.32	34.61	33.49	33.55	1277671
2019-12-12	33.71	34.59	33.71	34.02	1531042
2019-12-13	34.02	34.61	32.92	32.97	849713
2019-12-16	33.23	34.49	33.14	34.35	1009571
2019-12-17	34.38	35.46	34.38	34.90	1153097
2019-12-18	34.88	35.18	33.66	34.13	1600755
2019-12-19	34.13	34.58	34.09	34.39	882823
2019-12-20	34.63	35.00	34.25	34.56	1645063
2019-12-23	34.59	34.97	34.34	34.84	894947
2019-12-24	34.78	35.01	34.36	34.41	375044
2019-12-26	34.32	34.56	33.87	33.97	438561
2019-12-27	34.03	34.21	33.45	33.48	672376
2019-12-30	33.40	33.82	32.89	33.00	670238
2019-12-31	32.90	33.64	32.85	33.53	747580
2020-01-02	33.92	34.19	33.43	33.99	585564
2020-01-03	33.84	34.28	32.52	32.73	1393805
2020-01-06	32.13	33.27	31.81	32.84	1580276
2020-01-07	32.42	33.51	32.20	33.24	1077603
2020-01-08	33.42	33.44	32.75	32.97	1350203
2020-01-09	33.26	33.81	32.78	33.41	2193097
2020-01-10	33.54	34.20	33.26	33.54	1072756
2020-01-13	33.61	33.80	33.02	33.19	1011085
2020-01-14	33.25	33.31	32.51	32.73	797758
2020-01-15	32.30	32.62	30.98	31.32	1620546
2020-01-16	31.66	31.71	31.14	31.39	742448
2020-01-17	31.51	31.72	30.91	31.13	792893
2020-01-21	30.80	31.08	30.47	30.54	1202531
2020-01-22	30.68	30.99	30.28	30.49	1020066
2020-01-23	30.34	30.51	29.83	30.12	1297067
2020-01-24	30.00	30.67	29.51	30.53	1220574
2020-01-27	29.53	29.73	28.79	28.96	1794180
2020-01-28	29.05	29.69	28.60	29.21	1269143
2020-01-29	29.49	30.15	28.93	29.00	1447722
2020-01-30	28.55	29.17	27.51	28.53	1443610
2020-01-31	28.09	28.24	26.95	27.46	1207501
2020-02-03	27.43	27.46	26.21	26.49	1263548
2020-02-04	27.13	27.25	26.11	26.50	1311903
2020-02-05	27.04	28.53	26.93	28.06	1565928
2020-02-06	28.16	28.27	27.39	27.88	1265724
2020-02-07	27.60	28.71	27.51	28.28	992649
2020-02-10	28.05	29.06	28.02	28.75	948552
2020-02-11	29.14	29.28	28.20	28.40	832199
2020-02-12	29.09	29.49	28.50	28.65	926703
2020-02-13	28.57	29.49	28.56	28.77	709413
2020-02-14	28.81	28.81	28.18	28.39	816079
2020-02-18	28.12	28.25	27.09	27.21	1383191
2020-02-19	27.36	27.67	27.06	27.50	992124
2020-02-20	27.50	28.10	27.05	27.90	1545462
2020-02-21	27.68	28.60	26.89	28.27	2244065
2020-02-24	27.14	27.46	26.35	26.66	1465405
2020-02-25	26.66	27.04	24.39	25.09	2150603
2020-02-26	25.02	25.02	22.00	22.22	4548372
2020-02-27	21.40	22.12	19.91	20.37	2660493
2020-02-28	19.76	21.98	19.66	21.38	2695023
2020-03-02	21.67	21.67	19.66	20.55	1952153
2020-03-03	20.60	20.60	18.49	18.59	2203645
2020-03-04	19.00	19.25	18.15	19.08	3210086
2020-03-05	18.32	19.60	18.17	18.41	4613600
2020-03-06	17.53	18.28	17.06	17.44	5513219
2020-03-09	12.94	14.99	11.92	12.51	6135275
2020-03-10	13.65	14.30	12.00	12.68	5003805
2020-03-11	11.96	12.43	10.21	10.62	4248757
2020-03-12	9.51	9.78	7.79	8.85	5678045
2020-03-13	9.53	10.31	8.91	10.31	7162137
2020-03-16	8.80	11.03	8.61	9.83	5858424
2020-03-17	10.02	10.62	8.89	10.60	6388889
2020-03-18	9.63	11.23	9.61	10.70	5254610
2020-03-19	10.77	12.17	10.01	11.53	4323926
2020-03-20	12.52	17.03	12.34	15.08	8630092
2020-03-23	14.96	15.50	12.88	13.28	2985261
2020-03-24	14.58	14.83	12.38	12.77	2657398
2020-03-25	13.17	14.64	11.50	13.59	2425169
2020-03-26	14.24	15.41	13.57	14.08	2334794
2020-03-27	13.32	14.47	12.62	13.80	2461952
2020-03-30	13.65	16.34	13.23	16.04	3154406
2020-03-31	16.45	17.27	15.41	15.76	2227216
2020-04-01	15.19	15.51	14.18	14.53	1869646
2020-04-02	15.24	18.49	14.75	15.36	1897172
2020-04-03	15.44	15.99	14.81	15.51	1319914
2020-04-06	16.25	16.84	15.61	16.65	1620419
2020-04-07	17.36	18.86	16.96	17.47	1988862
2020-04-08	17.77	18.83	17.61	18.49	1920819
2020-04-09	18.84	19.71	16.57	18.01	2152577
2020-04-13	18.79	18.94	16.98	17.36	1248588
2020-04-14	17.49	17.53	16.21	16.40	1890816
2020-04-15	15.40	15.84	14.51	15.23	1304627
2020-04-16	15.28	15.59	13.84	13.93	1348510
2020-04-17	14.43	17.26	14.17	17.21	2275347
2020-04-20	15.57	17.87	15.38	17.12	1504345
2020-04-21	16.54	17.91	16.37	16.90	1059350
2020-04-22	17.73	18.24	17.11	17.55	1486381
2020-04-23	17.83	18.78	17.52	18.48	1241897
2020-04-24	18.56	18.82	17.68	18.50	1014317
2020-04-27	18.84	19.61	18.20	19.42	1331631
2020-04-28	19.84	20.76	19.67	20.41	1101489
2020-04-29	21.36	23.49	21.16	23.34	2558996
2020-04-30	23.14	24.09	22.04	23.35	1406452
2020-05-01	22.08	22.80	20.36	20.51	1270289
2020-05-04	20.00	22.30	19.78	22.12	1282737
2020-05-05	23.35	23.41	20.31	20.42	1927319
2020-05-06	19.82	20.92	18.60	18.89	1752642
2020-05-07	19.58	20.64	19.00	19.68	1355292
2020-05-08	20.09	22.43	19.73	22.19	1258113
2020-05-11	21.75	23.27	21.35	22.93	1252944
2020-05-12	22.90	23.18	20.31	20.33	1500683
2020-05-13	19.81	20.14	17.81	18.80	1511388
2020-05-14	18.07	18.42	17.09	18.38	1324256
2020-05-15	18.36	18.43	17.64	17.89	1115534
2020-05-18	19.30	21.90	19.29	21.43	3022264
2020-05-19	21.42	21.59	19.62	20.29	1561336
2020-05-20	21.47	22.39	21.11	22.17	1969956
2020-05-21	22.32	22.66	21.07	21.11	850168
2020-05-22	21.51	21.58	20.33	20.63	937608
2020-05-26	21.58	21.77	20.96	21.27	1150148
2020-05-27	21.67	21.93	20.80	21.41	1178850
2020-05-28	21.40	21.41	20.31	20.37	1231477
2020-05-29	20.13	20.43	19.53	19.67	1472358
2020-06-01	19.92	20.03	19.15	19.64	1243687
2020-06-02	19.94	20.39	19.67	19.94	1399062
2020-06-03	20.38	20.48	19.39	20.14	1443439
2020-06-04	20.00	20.21	19.49	20.16	1591928
2020-06-05	21.25	23.47	21.25	23.35	3088737
2020-06-08	24.38	25.27	23.25	23.77	2344781
2020-06-09	22.43	22.50	20.15	20.56	2962755
2020-06-10	20.25	21.34	19.45	20.01	1876093
2020-06-11	18.35	18.84	17.57	17.64	1697051
2020-06-12	18.74	18.99	17.38	18.09	1122965
2020-06-15	17.19	18.89	16.88	18.68	1211945
2020-06-16	19.64	20.42	19.08	19.39	1187160
2020-06-17	19.39	19.39	18.12	18.18	1564505
2020-06-18	17.85	19.70	17.71	19.38	1616608
2020-06-19	19.75	20.14	18.94	19.00	2872544
2020-06-22	18.83	19.35	17.93	18.71	1294321
2020-06-23	19.06	19.06	18.43	18.66	1395184
2020-06-24	18.27	18.50	17.03	17.36	1131035
2020-06-25	17.01	17.70	16.73	17.18	1419976
2020-06-26	17.04	17.04	15.91	16.51	2831615
2020-06-29	16.83	17.23	16.44	16.73	950115
2020-06-30	16.48	17.55	16.20	17.41	852397
2020-07-01	17.52	18.19	17.01	17.13	1750532
2020-07-02	17.65	17.76	16.63	16.88	976177
2020-07-06	17.26	17.32	16.59	17.02	883805
2020-07-07	16.68	16.74	16.21	16.28	1034027
2020-07-08	16.26	16.72	15.55	16.45	1130193
2020-07-09	16.60	16.74	15.98	16.00	1011348
2020-07-10	15.83	17.40	15.83	17.38	1113950
2020-07-13	17.61	17.61	16.71	16.97	866825
2020-07-14	16.76	17.29	16.53	17.25	1062529
2020-07-15	17.87	18.30	17.42	18.22	975248
2020-07-16	17.73	18.30	17.45	18.01	790592
2020-07-17	18.01	18.60	16.99	17.76	1652421
2020-07-20	17.62	18.21	17.53	17.55	1068068
2020-07-21	17.74	18.99	17.74	18.61	996721
2020-07-22	18.10	18.82	17.89	18.41	1181734
2020-07-23	18.15	18.76	18.10	18.38	876203
2020-07-24	18.08	18.59	17.99	18.02	605057
2020-07-27	17.76	17.88	17.31	17.51	630452
2020-07-28	17.31	17.92	17.31	17.51	983483
2020-07-29	17.45	18.18	17.41	18.13	761250
2020-07-30	17.57	17.82	16.67	17.53	1136831
2020-07-31	17.25	17.75	16.90	17.48	767233
2020-08-03	17.69	18.25	17.35	17.80	1012428
2020-08-04	17.59	17.92	17.14	17.65	1345944
2020-08-05	18.09	18.13	15.10	15.36	3714311
2020-08-06	15.09	15.69	14.12	14.32	2998885
2020-08-07	14.23	15.02	13.79	15.00	1706332
2020-08-10	15.00	15.35	14.52	14.93	1484595
2020-08-11	15.34	16.14	15.15	15.25	1846993
2020-08-12	15.60	16.65	15.32	16.30	1985982
2020-08-13	16.09	16.15	15.38	15.42	1240957
2020-08-14	15.47	16.40	15.31	16.39	2144166
2020-08-17	16.36	16.78	16.23	16.28	924016
2020-08-18	16.16	16.59	16.08	16.16	1570703
2020-08-19	16.08	16.95	15.98	16.52	1045618
2020-08-20	16.20	16.34	15.91	16.04	1081529
2020-08-21	15.91	16.35	15.58	15.67	1166235
2020-08-24	15.96	17.18	15.76	17.15	1571371
2020-08-25	17.15	17.30	16.62	16.85	917529
2020-08-26	16.85	17.04	16.43	16.55	1323316
2020-08-27	16.45	16.55	16.00	16.43	1240908
2020-08-28	16.46	17.38	16.46	17.38	1173838
2020-08-31	17.27	17.29	15.64	15.73	2163651
2020-09-01	15.51	16.14	15.08	15.18	1379458
2020-09-02	15.43	15.69	15.05	15.26	1387624
2020-09-03	15.31	15.83	14.86	14.99	1280769
2020-09-04	15.24	15.24	14.52	14.81	1471310
2020-09-08	14.43	14.65	13.31	13.43	1703756
2020-09-09	13.41	13.41	12.83	12.84	1651608
2020-09-10	12.84	12.88	12.14	12.15	2197396
2020-09-11	12.01	12.19	11.72	12.06	1748743
2020-09-14	12.10	12.46	11.86	12.20	1479197
2020-09-15	12.22	12.41	11.80	11.83	1227059
2020-09-16	11.89	12.77	11.67	12.38	1495582
2020-09-17	12.12	12.34	11.94	12.11	1046669
2020-09-18	12.12	12.15	11.65	11.88	3176245
2020-09-21	11.50	11.92	11.17	11.89	1705132
2020-09-22	11.82	12.13	11.75	11.78	1074853
2020-09-23	11.69	11.93	10.63	10.65	1900413
2020-09-24	10.63	10.95	10.18	10.73	1262103
2020-09-25	10.51	10.82	10.26	10.76	1201899
2020-09-28	11.00	11.51	10.98	11.44	1209415
2020-09-29	11.48	11.48	11.07	11.30	974075
2020-09-30	11.25	11.53	11.01	11.13	1140267
2020-10-01	10.86	10.98	10.35	10.86	1356885
2020-10-02	10.49	11.51	10.47	11.41	1449822
2020-10-05	11.64	12.23	11.63	12.04	858076
2020-10-06	12.37	12.47	11.67	11.79	865810
2020-10-07	11.89	12.21	11.76	12.17	712341
2020-10-08	12.39	13.00	12.29	13.00	708189
2020-10-09	13.03	13.14	12.09	12.12	959635
2020-10-12	11.91	12.12	11.56	11.81	767542
2020-10-13	11.78	11.78	11.23	11.32	874567
2020-10-14	11.37	12.08	11.37	11.54	642647
2020-10-15	11.16	11.51	10.82	11.47	1184069
2020-10-16	11.35	11.35	10.43	10.46	2036841
2020-10-19	10.45	10.72	10.04	10.25	1256396
2020-10-20	10.48	10.79	10.26	10.58	1115549
2020-10-21	10.41	10.54	9.85	10.22	3386392
2020-10-22	10.21	10.84	9.92	10.78	1201492
2020-10-23	11.00	11.38	10.64	10.91	744544
2020-10-26	10.61	10.65	10.10	10.42	1063468
2020-10-27	10.37	10.40	9.95	10.02	942577
2020-10-28	9.80	9.87	9.21	9.28	1770736
2020-10-29	9.12	9.84	8.92	9.76	1773002
2020-10-30	9.65	10.07	9.54	10.06	1012837
2020-11-02	10.19	10.83	9.97	10.73	1057382
2020-11-03	10.98	11.17	10.77	11.07	1265163
2020-11-04	11.08	11.22	10.55	10.71	971468
2020-11-05	10.58	11.36	10.41	11.15	1904142
2020-11-06	11.23	11.44	10.48	10.53	1200884
2020-11-09	12.35	14.86	12.35	13.85	2818991
2020-11-10	14.18	14.25	12.84	13.24	1384248
2020-11-11	13.49	13.49	12.41	12.81	1229505
2020-11-12	12.51	13.02	12.22	12.48	942532
2020-11-13	12.58	13.97	12.54	13.76	1318618
2020-11-16	14.75	15.19	14.30	14.86	1518968
2020-11-17	14.50	14.52	13.78	14.38	1943200
2020-11-18	14.66	14.83	13.47	13.47	1128212
2020-11-19	13.31	13.83	13.27	13.59	911233
2020-11-20	13.52	13.85	13.12	13.13	977225
2020-11-23	13.44	14.52	13.36	14.47	1287614
2020-11-24	15.10	15.13	14.42	15.03	1507691
2020-11-25	14.74	15.07	14.40	14.98	1318458
2020-11-27	14.85	15.18	14.73	14.81	467997
2020-11-30	14.61	14.68	13.26	13.29	2135688
2020-12-01	13.87	14.54	13.25	13.30	1156317
2020-12-02	13.14	14.49	13.11	14.09	1061080
2020-12-03	14.17	14.83	14.08	14.23	1258963
2020-12-04	14.67	16.10	14.57	16.03	1617801
2020-12-07	15.56	15.91	14.86	15.29	1263268
2020-12-08	15.09	16.00	15.05	15.49	1448768
2020-12-09	16.31	17.14	15.74	16.25	2132997
2020-12-10	16.24	17.26	16.24	17.12	1243013
2020-12-11	17.04	17.04	16.20	16.52	1256293
2020-12-14	16.73	16.84	15.45	15.70	1578907
2020-12-15	16.12	16.29	15.86	15.96	1216191
2020-12-16	15.98	16.06	15.38	15.46	1056661
2020-12-17	15.58	15.66	15.01	15.47	1245958
2020-12-18	15.41	15.71	14.91	15.02	2772774
2020-12-21	14.25	15.13	13.81	14.88	837067
2020-12-22	14.83	15.49	14.74	15.04	801865
2020-12-23	15.21	16.11	15.19	15.98	616172
2020-12-24	15.90	15.90	15.27	15.44	313778
2020-12-28	15.65	16.28	15.32	15.34	603667
2020-12-29	15.47	15.67	15.00	15.53	854124
2020-12-30	15.60	16.37	15.50	16.22	1130703
2020-12-31	16.14	16.61	16.02	16.07	645190
2021-01-04	16.30	16.43	15.33	15.33	1075182
2021-01-05	15.46	16.51	15.46	15.89	883457
2021-01-06	16.35	16.63	15.73	16.06	794036
2021-01-07	16.28	17.02	15.86	16.86	1123896
2021-01-08	17.19	17.43	16.46	16.75	1427219
2021-01-11	16.17	18.29	16.17	18.12	1438261
2021-01-12	18.41	19.28	18.10	19.09	1158079
2021-01-13	18.99	19.16	18.17	18.99	1033730
2021-01-14	19.11	20.48	18.85	20.03	1083485
2021-01-15	19.59	20.96	19.02	19.98	1337643
2021-01-19	20.43	21.04	20.09	20.48	1057692
2021-01-20	20.72	21.12	20.07	21.09	1178397
2021-01-21	20.91	21.24	20.02	20.54	915749
2021-01-22	19.86	20.89	19.61	20.63	989165
2021-01-25	20.29	21.49	19.62	21.35	1195554
2021-01-26	20.82	21.25	20.15	20.22	1120873
2021-01-27	19.75	21.79	19.75	21.24	1799017
2021-01-28	21.50	22.59	19.65	20.27	1495753
2021-01-29	19.97	20.93	18.57	18.76	1500068
2021-02-01	19.08	19.21	17.85	18.83	875086
2021-02-02	19.50	20.62	19.00	19.75	960002
2021-02-03	19.86	22.11	19.86	21.85	1284034
2021-02-04	22.10	22.51	21.69	21.94	932407
2021-02-05	22.41	22.57	21.24	21.39	702897
2021-02-08	21.76	22.53	21.62	22.14	654876
2021-02-09	21.85	22.03	21.24	21.36	530707
2021-02-10	21.42	22.24	21.20	21.80	656241
2021-02-11	21.63	21.79	20.84	21.52	490983
2021-02-12	21.09	22.51	21.09	22.43	546936
2021-02-16	23.10	23.57	22.22	23.28	1139333
2021-02-17	23.40	23.85	23.10	23.19	984807
2021-02-18	22.99	23.19	22.02	22.53	810013
2021-02-19	22.84	24.43	22.66	24.00	1006256
2021-02-22	24.14	26.01	24.14	25.53	1193305
2021-02-23	25.90	26.14	25.22	25.70	1278915
2021-02-24	26.21	27.38	25.18	26.33	1466849
2021-02-25	26.70	26.76	25.30	25.45	963810
2021-02-26	24.70	25.34	23.48	24.56	1083247
2021-03-01	25.27	25.27	23.61	23.88	1008820
2021-03-02	23.84	24.28	22.84	22.88	870960
2021-03-03	23.19	23.89	22.72	22.72	989038
2021-03-04	22.97	24.24	22.65	23.89	1167526
2021-03-05	24.62	25.26	23.67	24.56	1083428
2021-03-08	24.90	25.25	24.03	24.39	751512
2021-03-09	24.24	24.63	23.30	23.54	722528
2021-03-10	23.52	25.02	23.52	24.86	589220
2021-03-11	25.03	26.21	24.74	25.78	974822
2021-03-12	26.00	26.04	24.48	24.94	716383
2021-03-15	24.76	25.44	24.20	25.07	614076
2021-03-16	24.72	24.79	24.03	24.25	562944
2021-03-17	24.20	24.67	23.35	23.70	719797
2021-03-18	23.55	23.66	21.81	21.87	955468
2021-03-19	21.88	22.80	21.49	22.43	1672374
2021-03-22	22.19	22.39	21.54	22.15	810727
2021-03-23	21.32	22.28	21.23	21.54	1040945
2021-03-24	22.19	23.50	22.04	22.09	1407384
2021-03-25	21.44	23.10	20.81	22.91	968337
2021-03-26	23.64	23.78	22.55	23.28	822539
2021-03-29	22.75	23.24	22.20	22.50	468000
2021-03-30	22.28	22.95	21.63	21.68	606341
2021-03-31	21.60	22.02	21.28	21.78	621207
2021-04-01	22.07	23.40	21.76	23.37	758991
2021-04-05	23.33	23.75	22.51	22.76	540243
2021-04-06	22.90	23.71	22.74	22.86	520915
2021-04-07	22.94	23.08	22.30	22.87	455358
2021-04-08	22.61	22.87	21.71	22.30	509848
2021-04-09	22.14	22.61	21.67	21.72	670886
2021-04-12	21.95	22.15	21.01	21.08	463074
2021-04-13	21.00	21.35	20.72	21.20	501188
2021-04-14	21.46	23.30	21.46	22.33	677813
2021-04-15	22.10	22.28	21.50	21.73	476416
2021-04-16	22.06	22.25	21.46	21.85	416705
2021-04-19	21.78	21.97	20.86	21.23	735416
2021-04-20	20.94	20.95	19.81	20.09	911224
2021-04-21	19.80	20.62	19.66	20.49	489032
2021-04-22	20.69	21.04	20.21	20.78	844332
2021-04-23	20.83	21.79	20.76	21.41	607951
2021-04-26	21.34	22.09	21.24	21.91	660316
2021-04-27	21.95	22.85	21.89	22.78	829718
2021-04-28	22.87	23.78	22.56	23.57	1066880
2021-04-29	24.00	24.93	23.77	24.03	612178
2021-04-30	23.63	24.66	23.51	23.73	833197
2021-05-03	24.31	25.69	24.05	25.40	894876
2021-05-04	25.40	25.78	24.46	24.80	583741
2021-05-05	25.00	25.37	23.92	25.26	664982
2021-05-06	25.64	26.09	24.62	24.77	695248
2021-05-07	24.53	25.02	23.86	24.93	1359434
2021-05-10	25.29	25.75	24.12	24.15	878453
2021-05-11	23.40	24.30	23.11	23.64	658167
2021-05-12	23.91	23.97	22.55	22.72	1944317
2021-05-13	22.35	23.02	20.94	21.13	1420820
2021-05-14	21.65	22.83	21.49	22.09	1034104
2021-05-17	21.90	22.55	21.22	22.54	670212
2021-05-18	22.50	22.95	21.92	21.95	593177
2021-05-19	21.09	21.26	20.26	20.65	975241
2021-05-20	20.64	21.08	19.71	20.68	1123526
2021-05-21	20.99	21.20	20.49	20.49	645404
2021-05-24	20.85	21.08	20.40	20.94	540711
2021-05-25	21.48	21.75	20.55	20.66	955478
2021-05-26	20.81	21.79	20.81	21.58	767639
2021-05-27	21.71	21.75	21.24	21.45	810846
2021-05-28	21.83	22.52	21.65	22.29	890175
2021-06-01	22.98	24.08	22.75	23.80	1047266
2021-06-02	24.00	25.12	23.62	24.87	1185172
2021-06-03	24.69	25.02	24.18	24.67	631077
2021-06-04	25.03	25.03	24.42	24.95	616727
2021-06-07	24.94	25.55	24.53	24.64	825422
2021-06-08	24.48	25.31	24.41	24.70	665793
2021-06-09	24.76	24.91	23.98	24.01	548556
2021-06-10	24.32	24.80	23.61	23.75	685207
2021-06-11	23.83	24.11	23.16	23.20	1249752
2021-06-14	23.35	23.82	22.32	22.41	917063
2021-06-15	22.38	22.96	22.25	22.60	1069404
2021-06-16	22.38	22.76	21.79	22.48	858837
2021-06-17	22.40	22.67	21.01	21.30	1032516
2021-06-18	20.80	21.07	20.36	20.69	1332231
2021-06-21	20.83	21.85	20.74	21.78	655676
2021-06-22	21.71	23.42	21.47	23.38	1397799
2021-06-23	23.69	24.00	23.36	23.42	960964
2021-06-24	23.66	23.66	22.63	22.93	637716
2021-06-25	22.96	23.28	22.69	22.96	1203943
2021-06-28	22.81	22.84	20.87	21.06	1026637
2021-06-29	21.08	21.46	20.78	20.85	819129
2021-06-30	20.96	21.92	20.83	21.62	1288339
2021-07-01	22.30	22.48	21.17	21.18	631562
2021-07-02	21.03	21.24	20.23	20.85	744732
2021-07-06	20.82	20.82	19.23	19.48	928970
2021-07-07	19.14	19.65	18.43	18.81	1170183
2021-07-08	18.27	19.16	18.10	18.82	830001
2021-07-09	19.22	19.69	19.05	19.56	610991
2021-07-12	19.19	19.92	18.85	19.02	871302
2021-07-13	18.54	18.74	17.86	18.10	943593
2021-07-14	17.65	18.02	17.20	17.36	1873060
2021-07-15	16.85	17.65	16.60	17.17	1028949
2021-07-16	17.44	17.56	16.54	16.58	976164
2021-07-19	15.67	16.34	15.36	16.07	941530
2021-07-20	16.03	16.58	15.80	16.22	861649
2021-07-21	16.70	17.51	16.61	17.49	1013773
2021-07-22	17.30	17.30	16.39	16.61	616315
2021-07-23	16.66	16.67	16.20	16.52	428794
2021-07-26	16.68	17.66	16.68	17.30	765931
2021-07-27	16.92	17.32	16.79	17.14	579067
2021-07-28	17.54	18.08	17.22	17.73	662214
2021-07-29	18.11	18.20	17.50	17.65	443279
2021-07-30	17.47	17.64	17.12	17.38	420211
2021-08-02	17.33	17.88	16.99	17.12	653867
2021-08-03	16.82	17.83	16.47	17.55	880951
2021-08-04	17.50	17.84	16.41	16.70	1250912
2021-08-05	16.70	18.03	16.61	17.27	1220507
2021-08-06	17.80	17.84	16.59	16.86	984942
2021-08-09	16.57	16.73	16.13	16.61	834406
2021-08-10	16.79	16.95	16.45	16.63	680684
2021-08-11	16.37	16.78	15.99	16.68	655188
2021-08-12	16.73	17.10	16.50	16.93	676104
2021-08-13	16.85	17.05	16.29	16.32	421617
2021-08-16	15.93	16.08	15.40	15.52	629218
2021-08-17	15.25	15.76	15.20	15.41	416130
2021-08-18	15.51	15.83	14.83	14.86	780909
2021-08-19	14.58	14.68	13.80	14.04	1492756
2021-08-20	13.78	14.38	13.48	14.34	2006108
2021-08-23	14.92	15.34	14.71	15.04	924689
2021-08-24	15.32	16.01	15.12	16.01	935413
2021-08-25	16.00	16.45	15.72	16.25	535053
2021-08-26	15.33	16.16	14.93	16.01	1195439
2021-08-27	16.05	17.32	16.02	16.99	1066296
2021-08-30	17.08	17.33	16.78	16.92	677785
2021-08-31	16.75	17.21	16.46	17.11	941349
2021-09-01	17.08	17.16	16.43	16.61	1009405
2021-09-02	16.94	17.31	16.68	16.73	1079409
2021-09-03	16.75	17.10	16.53	16.80	631651
2021-09-07	16.58	17.31	16.58	16.92	656503
2021-09-08	17.00	17.16	16.09	16.25	676214
2021-09-09	16.15	16.43	15.81	16.21	576859
2021-09-10	16.57	16.61	15.86	16.34	928500
2021-09-13	16.64	17.36	16.60	17.26	744569
2021-09-14	17.55	17.69	16.63	16.66	994447
2021-09-15	16.82	17.31	16.82	16.99	1190069
2021-09-16	17.08	17.23	16.65	16.87	1186047
2021-09-17	16.82	17.13	16.49	16.66	1260945
2021-09-20	15.90	16.31	15.52	15.93	921150
2021-09-21	16.24	16.48	15.43	15.75	748117
2021-09-22	16.08	17.10	16.07	16.59	1042344
2021-09-23	16.73	17.59	16.45	17.51	682631
2021-09-24	17.25	17.64	16.81	17.44	814586
2021-09-27	17.88	19.11	17.88	18.88	1158675
2021-09-28	19.13	19.28	18.06	18.07	795424
2021-09-29	18.00	18.20	17.19	17.45	635223
2021-09-30	17.48	18.23	17.33	17.97	893433
2021-10-01	18.03	18.52	17.83	17.97	955565
2021-10-04	18.40	18.59	17.81	18.28	1043195
2021-10-05	18.46	18.69	17.29	17.85	889077
2021-10-06	17.36	18.30	17.03	18.25	1435414
2021-10-07	18.57	19.04	18.26	18.69	1251617
2021-10-08	18.82	19.46	18.79	19.46	1052781
2021-10-11	19.97	20.09	19.49	19.63	1023228
2021-10-12	19.49	20.18	19.43	19.55	741727
2021-10-13	19.41	20.03	19.12	20.00	733729
2021-10-14	21.19	21.54	20.68	21.54	1420219
2021-10-15	22.08	22.17	21.21	21.41	958490
2021-10-18	21.72	22.01	21.25	21.56	752565
2021-10-19	21.84	21.96	21.38	21.48	962479
2021-10-20	21.07	21.53	20.86	21.35	1338581
2021-10-21	21.24	21.73	20.93	21.35	1076734
2021-10-22	21.43	21.47	20.89	21.25	1147652
2021-10-25	21.57	22.19	21.27	22.11	1006307
2021-10-26	22.14	22.14	21.14	21.17	788722
2021-10-27	20.80	20.81	20.01	20.09	876364
2021-10-28	20.17	20.59	19.64	19.82	1033013
2021-10-29	19.81	19.94	18.91	19.45	1656203
2021-11-01	19.68	20.09	19.39	19.64	975049
2021-11-02	19.53	19.58	18.54	18.59	804894
2021-11-03	18.23	19.00	18.12	18.29	1029369
2021-11-04	18.71	19.00	17.82	17.85	826083
2021-11-05	18.99	19.17	18.10	18.40	2045427
2021-11-08	18.56	18.64	17.60	17.81	1146233
2021-11-09	17.89	18.51	17.72	18.48	948078
2021-11-10	18.22	18.33	17.72	17.81	735485
2021-11-11	17.88	18.34	17.75	18.00	768086
2021-11-12	17.84	18.54	17.82	18.50	703269
2021-11-15	18.50	18.77	18.16	18.46	1243552
2021-11-16	18.57	18.59	18.12	18.27	456083
2021-11-17	18.00	18.14	16.59	16.62	1202852
2021-11-18	16.55	16.98	16.28	16.75	937836
2021-11-19	16.12	16.26	15.27	15.46	1212160
2021-11-22	15.42	16.19	15.27	15.61	874996
2021-11-23	15.87	16.49	15.78	16.23	1111994
2021-11-24	16.11	16.90	16.10	16.76	967242
2021-11-26	15.84	15.92	15.14	15.45	1419879
2021-11-29	15.94	16.27	15.22	15.39	932066
2021-11-30	14.88	15.72	14.73	15.68	1311425
2021-12-01	16.32	16.84	15.82	15.86	1804641
2021-12-02	15.72	16.72	15.37	16.55	918535
2021-12-03	16.90	16.96	15.68	15.95	933379
2021-12-06	16.37	17.10	15.88	16.68	871672
2021-12-07	17.08	17.94	16.83	16.97	1875855
2021-12-08	16.95	17.05	16.55	16.62	1348044
2021-12-09	16.20	16.64	16.16	16.41	1038435
2021-12-10	16.62	16.68	16.00	16.68	1062087
2021-12-13	16.43	16.58	15.77	16.11	875854
2021-12-14	15.92	16.70	15.86	15.98	1087830
2021-12-15	15.79	16.09	15.06	15.89	1181081
2021-12-16	16.08	16.31	15.00	15.10	1391629
2021-12-17	14.78	15.09	14.35	15.08	2376006
2021-12-20	14.41	14.92	14.07	14.69	791932
2021-12-21	14.90	15.63	14.90	15.24	1257602
2021-12-22	15.30	15.39	14.96	15.02	837023
2021-12-23	15.19	15.47	14.67	14.69	686989
2021-12-27	14.54	15.32	14.20	15.32	890004
2021-12-28	15.37	15.77	15.22	15.37	699798
2021-12-29	15.14	15.56	14.93	15.51	684681
2021-12-30	15.60	15.90	14.98	15.06	708797
2021-12-31	14.99	15.22	14.92	14.99	616529
2022-01-03	15.19	16.31	15.05	16.14	1119521
2022-01-04	16.32	16.70	16.18	16.40	1403852
2022-01-05	16.76	16.92	16.28	16.43	1188523
2022-01-06	16.92	17.26	16.39	17.09	1495107
2022-01-07	17.25	17.42	17.01	17.01	1007392
2022-01-10	16.96	17.18	16.68	16.86	1241097
2022-01-11	17.10	17.99	16.97	17.60	1079778
2022-01-12	17.46	17.71	17.19	17.34	847390
2022-01-13	17.47	17.91	17.33	17.52	626457
2022-01-14	17.61	18.42	17.50	18.41	702639
2022-01-18	18.58	19.05	18.24	18.28	1423944
2022-01-19	18.53	18.76	17.94	17.95	838570
2022-01-20	17.72	17.84	16.32	16.35	1404524
2022-01-21	15.91	16.06	15.35	15.57	1181478
2022-01-24	15.19	15.89	14.71	15.76	973845
2022-01-25	15.56	16.42	15.20	16.36	1018986
2022-01-26	16.65	17.09	15.45	15.66	911291
2022-01-27	16.13	16.34	15.21	15.77	751219
2022-01-28	15.67	16.00	14.91	15.52	1055718
2022-01-31	15.22	15.80	15.01	15.52	1048474
2022-02-01	15.39	17.17	15.35	17.16	1546470
2022-02-02	17.10	17.90	17.10	17.69	1269551
2022-02-03	17.62	17.93	17.26	17.38	1344424
2022-02-04	17.57	17.90	17.25	17.61	1179675
2022-02-07	17.40	18.31	17.30	18.11	627514
2022-02-08	18.11	18.17	17.52	17.77	876033
2022-02-09	17.92	18.42	17.83	17.93	857666
2022-02-10	17.76	18.56	17.74	17.92	927129
2022-02-11	18.03	19.42	18.03	19.09	2090161
2022-02-14	18.90	18.99	18.39	18.93	1097613
2022-02-15	18.40	19.14	18.28	18.75	926729
2022-02-16	19.04	19.32	17.98	18.09	1138388
2022-02-17	17.88	18.23	17.69	17.95	757565
2022-02-18	17.66	18.19	17.61	17.75	541322
2022-02-22	18.23	18.24	17.33	17.69	842563
2022-02-23	17.86	17.86	16.68	16.81	1447204
2022-02-24	17.35	17.99	16.85	17.93	2258343
2022-02-25	18.04	18.54	17.58	17.80	1482277
2022-02-28	17.66	18.06	16.65	17.23	1426911
2022-03-01	17.62	18.29	16.87	17.06	1306006
2022-03-02	17.61	18.04	17.10	17.25	916054
2022-03-03	17.06	17.41	16.47	16.65	1092305
2022-03-04	16.49	18.31	16.49	18.30	1462354
2022-03-07	18.84	19.15	17.84	18.00	1735739
2022-03-08	18.63	21.05	18.63	20.54	3294943
2022-03-09	19.77	21.24	19.46	20.55	2357581
2022-03-10	20.86	21.95	20.55	21.88	1633736
2022-03-11	21.60	22.29	21.43	22.26	1696499
2022-03-14	21.95	22.22	20.02	20.51	2288538
2022-03-15	19.98	19.98	18.24	18.48	1718777
2022-03-16	18.57	18.81	17.70	17.84	1671643
2022-03-17	18.44	18.78	18.01	18.56	1618780
2022-03-18	18.62	19.27	18.10	19.12	2442706
2022-03-21	19.59	20.68	19.55	20.38	967633
2022-03-22	20.33	20.65	19.72	20.09	913380
2022-03-23	20.73	20.86	19.50	20.07	1058309
2022-03-24	20.31	21.19	19.91	20.80	893255
2022-03-25	20.47	21.01	20.47	20.80	1229203
2022-03-28	20.35	20.64	19.78	20.18	970192
2022-03-29	19.76	20.71	19.26	20.71	1609457
2022-03-30	21.18	21.82	20.89	21.40	1242920
2022-03-31	21.01	22.22	21.01	21.22	1150574
2022-04-01	21.48	22.29	21.21	22.19	1144752
2022-04-04	22.35	22.59	21.35	21.99	1503296
2022-04-05	22.23	22.94	22.23	22.35	1344912
2022-04-06	22.36	22.85	22.08	22.47	1203865
2022-04-07	22.75	22.94	21.28	22.26	1424870
2022-04-08	22.36	22.83	22.27	22.53	762637
2022-04-11	22.32	22.57	21.76	21.96	922359
2022-04-12	22.40	23.20	22.32	22.42	1018090
2022-04-13	23.06	23.71	22.48	23.64	1244196
2022-04-14	23.60	23.82	23.18	23.49	931726
2022-04-18	24.19	25.21	23.55	25.18	1693978
2022-04-19	24.76	25.51	24.60	24.89	1335714
2022-04-20	24.82	25.45	24.12	24.60	1036878
2022-04-21	25.15	25.29	23.19	23.43	1266583
2022-04-22	23.33	24.00	22.76	22.82	972766
2022-04-25	22.04	22.49	21.20	22.19	1350735
2022-04-26	22.28	23.68	22.17	23.22	1172310
2022-04-27	23.11	24.24	22.80	23.86	1489340
2022-04-28	24.05	25.41	23.68	25.16	1367426
2022-04-29	25.28	25.41	24.16	24.20	1083254
2022-05-02	23.96	24.71	23.32	24.70	1574409
2022-05-03	24.67	25.90	24.67	25.82	2722757
2022-05-04	26.85	28.91	26.15	28.81	3050072
2022-05-05	29.00	29.27	27.02	28.05	1840514
2022-05-06	28.53	28.79	27.22	27.80	1550024
2022-05-09	27.00	27.36	24.30	24.54	1938918
2022-05-10	25.20	25.71	23.74	25.01	1678968
2022-05-11	25.64	26.69	25.10	25.71	1474272
2022-05-12	25.41	26.55	24.97	26.52	1518412
2022-05-13	27.06	27.56	26.92	27.34	1395574
2022-05-16	27.72	28.88	27.66	28.37	1323339
2022-05-17	29.16	29.24	28.13	29.02	1442402
2022-05-18	29.31	29.47	28.19	28.66	994668
2022-05-19	27.81	28.60	27.39	28.05	1056175
2022-05-20	28.47	28.47	27.28	28.18	717415
2022-05-23	29.13	29.13	27.70	28.41	775830
2022-05-24	28.20	28.59	27.85	28.29	924826
2022-05-25	28.50	29.42	27.92	28.84	1317271
2022-05-26	29.23	29.37	27.86	28.44	1502291
2022-05-27	28.38	29.86	28.10	29.60	1613905
2022-05-31	29.97	30.50	28.82	29.16	1749625
2022-06-01	29.63	30.95	29.34	30.59	1637763
2022-06-02	30.36	31.03	30.15	30.41	891225
2022-06-03	30.55	31.84	30.35	31.75	1355129
2022-06-06	32.06	33.08	31.73	32.71	1555269
2022-06-07	32.71	34.43	32.65	34.42	2133141
2022-06-08	34.59	35.06	33.27	33.99	2133242
2022-06-09	33.80	35.23	33.70	34.29	2688336
2022-06-10	33.60	34.03	32.88	33.39	1906677
2022-06-13	32.36	32.46	30.89	30.91	1973721
2022-06-14	32.01	33.06	31.24	31.80	1542429
2022-06-15	31.73	32.44	30.80	31.59	1854625
2022-06-16	30.14	31.24	29.64	29.95	2211780
2022-06-17	30.05	30.64	26.97	27.24	4042160
2022-06-21	27.93	29.41	27.89	28.57	2077811
2022-06-22	27.29	28.81	27.29	28.12	1775320
2022-06-23	28.52	28.71	24.98	25.45	2455573
2022-06-24	26.18	26.37	24.82	25.00	4997035
2022-06-27	25.76	28.12	25.58	27.86	2285889
2022-06-28	28.40	28.88	27.44	28.20	1727429
2022-06-29	28.57	28.71	26.60	26.75	1746982
2022-06-30	25.91	26.73	25.16	25.84	2079483
2022-07-01	26.43	26.78	25.51	26.66	1350338
2022-07-05	25.77	25.80	23.95	24.57	2351250
2022-07-06	24.42	24.83	22.47	23.58	1971891
2022-07-07	24.02	24.98	24.00	24.35	1622857
2022-07-08	24.84	24.84	23.34	23.55	1445256
2022-07-11	23.22	23.59	22.62	23.22	911595
2022-07-12	22.47	23.31	22.19	23.13	1058267
2022-07-13	22.72	23.47	22.24	22.33	1242308
2022-07-14	21.71	22.04	20.98	21.90	1231129
2022-07-15	22.59	23.14	22.17	23.12	952935
2022-07-18	23.68	24.20	23.32	23.59	970325
2022-07-19	23.43	24.30	23.34	24.21	886651
2022-07-20	23.80	24.60	23.58	24.57	937694
2022-07-21	23.69	23.85	22.21	22.92	1148238
2022-07-22	23.27	23.46	22.71	22.91	948859
2022-07-25	23.37	24.29	22.96	24.27	845926
2022-07-26	24.68	25.00	23.95	24.33	845494
2022-07-27	24.70	25.87	24.56	25.51	862611
2022-07-28	26.07	26.52	25.11	25.55	676744
2022-07-29	26.10	26.84	25.91	26.66	1497492
2022-08-01	25.81	26.11	25.34	25.99	1256839
2022-08-02	26.42	27.44	26.10	27.23	2514331
2022-08-03	27.22	28.22	26.61	26.80	1731587
2022-08-04	26.68	28.18	24.19	24.29	2620336
2022-08-05	24.32	25.25	24.00	24.25	1602608
2022-08-08	24.46	24.73	23.96	24.25	1275422
2022-08-09	24.62	26.20	24.62	25.76	1831410
2022-08-10	25.84	26.46	25.25	26.02	2213692
2022-08-11	26.49	28.17	26.49	28.02	1581615
2022-08-12	27.67	28.65	27.59	28.40	1027490
2022-08-15	27.00	27.61	25.95	27.13	924502
2022-08-16	27.45	27.85	26.85	27.19	740114
2022-08-17	26.95	28.40	26.91	28.23	1003112
2022-08-18	28.78	29.61	28.78	29.02	892837
2022-08-19	28.88	29.17	28.44	28.79	1011084
2022-08-22	28.67	29.32	27.76	28.95	977057
2022-08-23	29.50	30.31	29.00	29.77	1359429
2022-08-24	29.78	30.27	29.39	29.50	1131204
2022-08-25	29.52	30.13	29.34	30.13	1792452
2022-08-26	30.33	30.65	29.56	29.68	732835
2022-08-29	29.68	30.56	29.32	30.35	1159142
2022-08-30	29.51	29.69	28.34	28.35	1479997
2022-08-31	27.57	28.59	27.30	28.25	1641820
2022-09-01	27.42	27.63	26.07	26.45	1352993
2022-09-02	27.37	27.99	26.79	27.82	954443
2022-09-06	28.23	29.93	27.85	28.89	2553000
2022-09-07	28.27	29.13	27.48	28.87	1512320
2022-09-08	29.14	29.30	28.33	28.68	1029446
2022-09-09	29.59	29.85	29.13	29.55	978038
2022-09-12	30.00	30.20	28.82	29.19	1039617
2022-09-13	28.70	29.45	28.35	28.37	1147327
2022-09-14	28.66	29.62	27.56	27.88	1439278
2022-09-15	27.60	27.71	25.59	26.70	2426095
2022-09-16	26.51	26.51	25.52	25.88	2833388
2022-09-19	24.85	26.40	24.80	26.23	788753
2022-09-20	25.87	27.29	25.74	27.11	1150099
2022-09-21	27.54	27.84	26.26	26.33	984891
2022-09-22	26.98	28.09	26.57	27.36	1629354
2022-09-23	26.01	26.13	24.37	24.62	1950830
2022-09-26	24.29	25.37	23.99	24.15	1023554
2022-09-27	24.87	26.12	24.75	25.91	1230721
2022-09-28	26.23	28.11	26.14	27.92	1139784
2022-09-29	27.46	27.58	26.48	26.96	964050
2022-09-30	26.56	27.97	26.46	27.14	1631260
2022-10-03	28.49	29.11	27.72	28.62	1388245
2022-10-04	29.38	30.48	29.23	30.20	1387415
2022-10-05	29.84	30.39	28.95	29.63	1235771
2022-10-06	29.42	30.53	29.00	30.51	899236
2022-10-07	30.78	30.87	29.53	29.95	1151826
2022-10-10	29.99	30.17	28.91	29.28	764456
2022-10-11	28.88	29.12	27.95	28.16	1613858
2022-10-12	27.80	28.34	26.50	28.04	2176095
2022-10-13	27.61	29.31	27.06	28.39	1508959
2022-10-14	28.00	28.12	26.03	26.26	1982145
2022-10-17	26.84	27.54	26.70	26.89	1551373
2022-10-18	26.87	27.98	26.87	27.31	1517800
2022-10-19	27.40	29.42	27.40	28.71	1861712
2022-10-20	29.11	29.98	28.13	28.37	1077150
2022-10-21	28.84	29.44	28.14	29.13	866092
2022-10-24	29.07	29.78	28.68	29.10	932493
2022-10-25	28.86	29.08	28.29	28.67	900883
2022-10-26	28.90	29.61	28.55	29.20	682971
2022-10-27	29.81	31.27	29.44	29.59	1369520
2022-10-28	29.89	30.35	28.94	29.39	721643
2022-10-31	29.06	29.95	28.61	29.66	1078533
2022-11-01	29.94	31.18	29.11	30.50	1449266
2022-11-02	30.91	30.91	29.12	29.47	1174646
2022-11-03	29.00	31.09	28.79	30.76	1464878
2022-11-04	31.50	32.50	30.72	31.25	1891970
2022-11-07	31.19	33.70	31.19	33.62	2028283
2022-11-08	33.95	34.20	32.52	33.43	1592407
2022-11-09	32.91	33.48	32.21	32.28	1508308
2022-11-10	33.00	34.08	32.56	32.95	1572904
2022-11-11	33.81	35.12	33.38	33.66	1688239
2022-11-14	33.53	34.39	33.08	33.10	1449101
2022-11-15	33.15	33.98	32.62	33.89	1601775
2022-11-16	33.48	34.56	33.38	34.12	1081260
2022-11-17	33.43	34.90	33.02	34.86	1249205
2022-11-18	34.19	34.26	32.90	34.04	986462
2022-11-21	33.33	33.97	32.05	33.94	1216463
2022-11-22	34.60	35.45	34.01	34.77	995218
2022-11-23	34.09	34.53	33.69	33.83	875345
2022-11-25	33.82	34.71	33.71	33.78	505411
2022-11-28	32.71	33.52	32.39	32.41	1089165
2022-11-29	32.80	33.27	31.51	31.70	1374619
2022-11-30	32.14	32.21	30.72	30.98	2145652
2022-12-01	31.49	31.87	29.76	29.79	1154899
2022-12-02	29.50	30.03	28.88	28.93	1302215
2022-12-05	29.20	29.51	27.18	27.29	1540885
2022-12-06	27.05	27.94	26.55	26.92	1080680
2022-12-07	26.87	27.01	25.95	26.53	975973
2022-12-08	27.18	27.26	25.88	26.02	1290916
2022-12-09	26.07	26.35	25.71	25.95	1379492
2022-12-12	25.89	27.49	25.82	27.14	1551202
2022-12-13	27.74	28.07	26.59	26.91	1435570
2022-12-14	27.13	27.34	25.85	26.00	1445171
2022-12-15	25.88	26.50	25.61	26.39	1014828
2022-12-16	25.66	26.30	25.45	26.28	1673849
2022-12-19	26.41	26.71	25.50	25.91	809146
2022-12-20	25.95	26.69	25.64	26.34	1122511
2022-12-21	26.47	26.68	25.77	26.56	984572
2022-12-22	26.53	26.62	25.41	26.01	1074835
2022-12-23	26.28	27.75	26.20	27.62	1089990
2022-12-27	27.67	27.92	27.28	27.58	764136
2022-12-28	27.50	27.50	26.20	26.39	953693
2022-12-29	26.28	27.29	26.22	27.13	905602
2022-12-30	26.95	27.39	26.55	27.00	1181082
2023-01-03	26.80	27.17	25.41	25.78	1791721
2023-01-04	25.25	26.14	25.08	25.64	1438607
2023-01-05	24.63	25.33	23.87	24.90	2136212
2023-01-06	25.17	25.50	24.11	24.35	1889207
2023-01-09	24.85	25.35	24.22	24.40	1642248
2023-01-10	24.16	24.45	23.40	24.34	1393042
2023-01-11	24.61	24.71	23.93	24.51	1346388
2023-01-12	24.52	25.54	24.39	24.99	1583686
2023-01-13	25.00	25.46	24.47	25.06	1434972
2023-01-17	25.31	26.19	25.31	26.11	1352480
2023-01-18	26.28	27.02	25.77	25.83	1315110
2023-01-19	25.66	26.80	25.66	26.73	1192525
2023-01-20	26.64	26.93	25.78	26.34	2193711
2023-01-23	26.70	27.78	26.31	26.95	1890534
2023-01-24	26.86	27.39	26.41	27.26	1097410
2023-01-25	27.16	27.37	26.17	26.80	2055479
2023-01-26	27.13	27.67	26.57	27.47	1110989
2023-01-27	27.44	27.59	26.52	26.53	947161
2023-01-30	26.32	26.67	26.09	26.12	1721723
2023-01-31	26.00	26.77	25.93	26.76	1728509
2023-02-01	26.50	26.77	25.65	26.42	1667194
2023-02-02	26.30	26.34	25.35	26.03	1450433
2023-02-03	26.18	26.64	25.68	25.71	1090843
2023-02-06	25.91	26.10	24.91	25.34	1210279
2023-02-07	25.48	25.99	25.29	25.94	1845429
2023-02-08	25.93	26.03	24.77	25.51	1467658
2023-02-09	25.36	25.46	24.87	25.24	1166438
2023-02-10	25.69	26.87	25.66	26.86	1171500
2023-02-13	26.62	26.99	26.44	26.65	820414
2023-02-14	26.37	27.08	26.26	26.94	1214784
2023-02-15	26.59	27.01	26.18	26.80	1002921
2023-02-16	26.67	27.13	26.19	26.23	977985
2023-02-17	26.05	26.25	25.30	26.14	1165972
2023-02-21	26.03	26.75	26.03	26.50	1250755
2023-02-22	26.58	26.86	26.05	26.13	1512928
2023-02-23	26.72	27.06	26.20	26.80	1145474
2023-02-24	26.97	26.97	25.73	26.93	1797369
2023-02-27	27.03	27.50	26.75	27.22	1946292
2023-02-28	27.22	27.44	25.11	25.17	5000503
2023-03-01	25.00	25.98	24.59	25.80	3515744
2023-03-02	25.56	26.20	25.20	25.42	2782220
2023-03-03	25.31	26.05	24.64	25.74	1585089
2023-03-06	25.54	25.93	25.25	25.63	1537397
2023-03-07	25.61	25.76	25.16	25.33	1555716
2023-03-08	25.31	25.67	24.35	24.32	1510308
2023-03-09	24.36	24.72	23.52	23.59	1720646
2023-03-10	23.48	24.08	23.25	23.31	1412931
2023-03-13	22.45	23.18	22.00	22.14	1438360
2023-03-14	22.40	23.22	22.12	22.36	2198785
2023-03-15	21.50	21.70	20.68	21.14	1991333
2023-03-16	20.75	22.26	20.63	22.24	2327630
2023-03-17	22.12	22.64	21.91	22.18	3215000
2023-03-20	22.56	22.90	22.19	22.62	1451633
2023-03-21	23.20	23.28	22.58	22.75	1595111
2023-03-22	22.60	23.71	22.47	22.50	2155613
2023-03-23	22.71	23.34	22.17	22.23	2296675
2023-03-24	21.50	22.09	20.96	21.87	1738791
2023-03-27	22.26	23.17	21.93	23.01	1337940
2023-03-28	22.80	23.58	22.66	23.49	1630637
2023-03-29	23.37	23.54	22.93	23.14	2073566
2023-03-30	23.55	23.55	22.67	22.92	969035
2023-03-31	22.96	23.02	22.61	22.95	1311178
2023-04-03	23.70	23.95	22.89	23.25	1675534
2023-04-04	23.14	23.43	22.03	22.50	1989895
2023-04-05	22.38	23.99	22.38	23.80	2109438
2023-04-06	23.61	23.98	23.17	23.42	1397621
2023-04-10	23.42	24.38	23.42	24.11	1588629
2023-04-11	24.23	25.07	24.23	24.86	1651871
2023-04-12	24.99	25.16	23.91	23.95	1065378
2023-04-13	23.60	23.85	23.15	23.57	1111639
2023-04-14	23.70	23.89	23.10	23.49	1219449
2023-04-17	23.53	23.62	22.67	22.99	1225015
2023-04-18	22.57	22.81	22.19	22.56	1003662
2023-04-19	22.27	22.41	21.75	22.34	1613325
2023-04-20	22.04	22.32	21.94	22.25	1122295
2023-04-21	22.29	22.33	21.68	21.86	1145751
2023-04-24	21.73	22.44	21.64	22.23	1218061
2023-04-25	22.04	22.14	21.37	21.47	1548760
2023-04-26	21.35	21.76	21.03	21.42	1307008
2023-04-27	21.41	21.59	20.88	21.49	1851644
2023-04-28	21.51	21.97	21.41	21.75	1125535
2023-05-01	21.65	22.08	21.44	21.60	1369572
2023-05-02	21.33	21.40	20.23	20.43	2374438
2023-05-03	20.26	20.64	19.40	19.81	2711963
2023-05-04	19.65	20.17	19.39	19.62	1998341
2023-05-05	20.29	21.05	20.18	20.83	1962525
2023-05-08	22.26	23.21	21.08	21.43	4026156
2023-05-09	21.00	22.08	20.89	21.82	2662821
2023-05-10	22.03	22.89	21.84	22.23	2579765
2023-05-11	21.87	22.32	21.87	21.96	1414060
2023-05-12	22.16	22.39	21.78	22.10	1214289
2023-05-15	22.34	22.73	22.13	22.50	1639901
2023-05-16	22.27	22.44	21.26	21.36	1787604
2023-05-17	21.65	22.28	21.26	22.14	2227784
2023-05-18	21.88	22.72	21.75	22.70	865455
2023-05-19	22.84	23.03	22.06	22.36	1313226
2023-05-22	22.47	23.28	22.47	23.04	1035274
2023-05-23	23.14	23.40	22.82	22.85	736603
2023-05-24	23.10	23.63	22.83	23.52	858524
2023-05-25	23.01	23.41	22.71	23.21	1219382
2023-05-26	23.28	23.52	23.12	23.19	940720
2023-05-30	22.84	22.84	22.23	22.46	911252
2023-05-31	22.10	22.38	21.72	22.02	1363521
2023-06-01	22.16	22.25	21.39	21.43	1050359
2023-06-02	22.02	22.96	21.89	22.76	1230807
2023-06-05	22.96	22.74	22.16	22.76	817824
2023-06-06	22.07	23.38	22.07	23.32	1007235
2023-06-07	23.42	24.80	23.30	24.61	2173208
2023-06-08	24.56	24.75	23.87	24.07	1250806
2023-06-09	23.87	24.11	23.53	24.03	1162863
2023-06-12	23.57	23.95	23.35	23.53	880874
2023-06-13	23.97	24.38	23.29	23.29	1113072
2023-06-14	23.54	23.75	22.69	23.08	1081296
2023-06-15	23.15	23.67	23.07	23.64	1149206
2023-06-16	23.78	23.90	23.36	23.60	1474636
2023-06-20	23.55	23.57	22.95	23.26	910453
2023-06-21	23.08	23.91	22.71	23.74	1177803
2023-06-22	23.36	23.64	22.68	23.13	1119706
2023-06-23	22.79	23.49	22.73	23.15	3921211
2023-06-26	23.15	23.62	22.75	23.45	987585
2023-06-27	23.51	23.93	23.00	23.80	1049262
2023-06-28	23.67	23.77	23.31	23.57	1421884
2023-06-29	23.58	23.94	23.38	23.74	1114358
2023-06-30	24.03	24.03	23.51	23.95	871052
2023-07-03	24.10	24.23	23.77	23.93	426464
2023-07-05	24.02	24.02	22.70	22.72	2382609
2023-07-06	22.33	22.68	21.68	22.19	1389458
2023-07-07	22.08	23.24	22.04	23.02	1163232
2023-07-10	23.05	23.16	22.73	22.94	1023481
2023-07-11	23.07	23.97	22.85	23.90	1255060
2023-07-12	24.17	24.57	23.54	23.56	1362733
2023-07-13	23.65	24.19	23.43	23.52	949571
2023-07-14	23.38	23.38	22.87	23.09	877075
2023-07-17	22.97	23.83	22.97	23.54	1523708
2023-07-18	23.43	24.55	23.40	24.02	806223
2023-07-19	24.38	24.64	23.86	24.40	1222486
2023-07-20	24.78	25.00	24.41	24.99	847372
2023-07-21	25.10	25.59	24.74	25.58	1383583
2023-07-24	25.82	26.38	25.71	25.88	959689
2023-07-25	25.89	26.09	25.51	25.54	1008905
2023-07-26	25.34	26.35	25.18	26.27	695928
2023-07-27	26.38	26.83	26.15	26.55	992809
2023-07-28	26.74	27.18	26.55	27.14	937820
2023-07-31	27.44	27.80	27.41	27.59	1424577
2023-08-01	27.52	27.92	27.39	27.65	1381178
2023-08-02	27.71	28.04	27.16	27.95	1446544
2023-08-03	27.82	27.89	27.10	27.67	1955081
2023-08-04	27.91	28.09	27.38	27.53	1523899
2023-08-07	27.40	27.83	26.41	27.76	2903604
2023-08-08	27.27	27.43	26.34	27.39	1403731
2023-08-09	27.55	28.66	27.38	28.14	1679305
2023-08-10	28.19	28.59	27.53	27.56	1106108
2023-08-11	27.73	28.48	27.43	28.28	1022460
2023-08-14	28.07	28.35	27.72	28.18	829348
2023-08-15	27.90	27.91	26.75	27.27	1494039
2023-08-16	27.26	27.67	26.76	26.84	1233632
2023-08-17	27.15	27.44	26.79	26.97	1038239
2023-08-18	26.73	27.98	26.73	27.93	1623764
2023-08-21	28.04	28.19	26.75	26.80	1121266
2023-08-22	26.90	27.07	26.48	26.64	812061
2023-08-23	26.38	26.42	25.59	25.81	777182
2023-08-24	25.63	26.28	25.55	26.11	808921
2023-08-25	26.16	27.16	26.10	26.83	1329773
2023-08-28	26.77	27.01	26.19	26.90	840327
2023-08-29	26.76	26.76	26.31	26.52	1620260
2023-08-30	26.54	26.62	26.23	26.43	612779
2023-08-31	26.58	26.58	25.72	25.75	1060530
2023-09-01	26.24	27.19	26.17	26.97	884187
2023-09-05	26.97	27.52	26.96	27.30	1282672
2023-09-06	27.32	27.84	27.24	27.66	1046481
2023-09-07	27.73	28.95	27.65	28.90	1547559
2023-09-08	29.44	31.00	29.14	30.71	2013381
2023-09-11	30.88	31.22	30.24	30.28	1993890
2023-09-12	30.36	30.57	29.65	30.36	1256968
2023-09-13	30.43	30.43	29.61	29.87	1191317
2023-09-14	30.25	30.81	29.96	30.27	1885792
2023-09-15	29.84	30.26	29.56	29.76	3475043
2023-09-18	30.46	31.00	29.89	30.20	1294730
2023-09-19	30.54	30.54	29.47	29.69	1550234
2023-09-20	29.52	30.07	29.39	29.41	919298
2023-09-21	29.96	30.28	29.32	29.70	994038
2023-09-22	30.07	30.31	29.16	29.18	1001055
2023-09-25	29.14	29.54	29.14	29.43	1159953
2023-09-26	29.07	29.46	28.71	28.86	1202297
2023-09-27	29.43	29.50	28.52	29.28	1136731
2023-09-28	29.03	30.00	29.03	29.65	1657287
2023-09-29	29.58	29.59	28.19	28.41	2293079
2023-10-02	28.45	28.45	27.05	27.37	2051491
2023-10-03	27.07	27.22	25.71	26.10	2655971
2023-10-04	25.62	25.76	24.52	24.97	1731279
2023-10-05	24.52	25.32	24.51	24.83	1310139
2023-10-06	24.82	25.23	24.32	24.82	1117188
2023-10-09	25.16	25.46	24.68	25.25	1338096
2023-10-10	25.06	26.19	25.06	26.04	1264450
2023-10-11	25.72	26.43	25.49	26.39	1236375
2023-10-12	26.56	26.73	25.52	25.79	1675056
2023-10-13	26.28	26.31	25.49	25.89	1007175
2023-10-16	26.30	26.63	26.16	26.31	1401654
2023-10-17	26.30	26.99	26.30	26.58	1420807
2023-10-18	26.65	27.57	26.50	27.54	1595851
2023-10-19	27.33	27.85	26.96	27.24	775440
2023-10-20	27.39	27.67	26.73	26.87	762718
2023-10-23	26.66	26.66	26.19	26.43	641084
2023-10-24	26.60	26.60	25.71	25.92	899542
2023-10-25	25.79	26.10	25.38	25.61	806758
2023-10-26	25.34	25.47	24.86	25.23	1763070
2023-10-27	25.12	25.44	24.66	25.31	990285
2023-10-30	25.60	25.88	25.11	25.70	823213
2023-10-31	25.92	26.36	25.53	26.35	907967
2023-11-01	26.55	26.99	26.11	26.68	875372
2023-11-02	27.22	27.33	26.53	27.00	1594906
2023-11-03	27.07	27.07	25.84	26.01	1174872
2023-11-06	26.09	26.14	25.56	25.80	1125720
2023-11-07	25.33	26.54	24.21	26.14	2927745
2023-11-08	26.25	26.37	25.65	25.80	2492573
2023-11-09	25.98	26.11	24.83	24.67	1687034
2023-11-10	25.09	25.76	25.09	25.63	1648509
2023-11-13	25.61	26.20	25.51	26.16	788933
2023-11-14	26.43	27.43	26.43	27.34	2100395
2023-11-15	27.14	27.94	26.80	27.54	1327529
2023-11-16	27.13	27.51	26.52	27.42	1465343
2023-11-17	27.73	28.26	27.51	27.63	1431219
2023-11-20	27.90	28.00	27.37	27.48	850500
2023-11-21	27.22	27.34	26.86	27.26	632036
2023-11-22	26.72	27.49	26.55	27.34	770569
2023-11-24	27.46	27.73	27.27	27.34	204360
2023-11-27	27.10	27.34	26.81	27.11	812828
2023-11-28	27.15	27.61	26.89	27.58	901749
2023-11-29	27.94	28.00	27.08	27.23	1002721
2023-11-30	27.29	27.92	26.96	27.14	1098859
2023-12-01	27.18	28.00	27.12	27.75	777980
2023-12-04	27.54	28.05	27.30	27.54	885359
2023-12-05	27.53	27.84	26.79	26.80	654669
2023-12-06	26.61	26.77	25.43	25.47	972370
2023-12-07	25.65	25.69	25.29	25.50	760249
2023-12-08	25.82	26.38	25.82	25.94	1218383
2023-12-11	25.85	26.23	25.73	25.92	817003
2023-12-12	25.66	25.74	25.26	25.53	931718
2023-12-13	25.47	26.38	25.34	26.35	781431
2023-12-14	26.75	27.45	26.75	27.30	826507
2023-12-15	27.34	27.42	26.69	27.06	1904528
2023-12-18	27.47	27.55	26.98	27.11	1250990
2023-12-19	27.26	27.38	26.88	27.03	1323558
2023-12-20	26.99	27.21	26.41	26.44	1192315
2023-12-21	26.45	26.74	25.99	26.47	739775
2023-12-22	26.77	26.83	26.28	26.56	691507
2023-12-26	26.87	26.98	26.52	26.72	781787
2023-12-27	26.76	26.82	26.38	26.57	503770
2023-12-28	26.36	26.60	26.07	26.13	520193
2023-12-29	26.19	26.21	25.78	25.80	816875
2024-01-02	25.80	26.46	25.79	26.37	704436
2024-01-03	26.33	27.13	26.19	26.70	890684
2024-01-04	26.88	27.18	26.01	26.12	697243
2024-01-05	26.38	26.53	26.00	26.16	722633
2024-01-08	25.76	25.84	24.99	25.68	986758
2024-01-09	25.56	25.56	24.98	25.19	846375
2024-01-10	25.20	25.25	24.41	24.52	799838
2024-01-11	24.64	25.26	24.59	25.14	992687
2024-01-12	25.62	25.75	25.17	25.36	644234
2024-01-16	25.33	25.63	24.54	24.56	893873
2024-01-17	24.22	24.46	23.82	23.93	905397
2024-01-18	23.95	24.09	23.55	24.08	695199
2024-01-19	24.22	24.43	23.85	24.41	717271
2024-01-22	24.44	24.84	24.18	24.75	708604
2024-01-23	24.74	25.06	24.45	24.99	1063318
2024-01-24	25.10	25.17	24.79	25.09	759996
2024-01-25	25.52	25.82	25.29	25.77	789012
2024-01-26	25.79	26.63	25.67	26.59	728628
2024-01-29	26.57	27.00	26.22	26.98	792816
2024-01-30	26.68	27.89	26.54	27.86	1352866
2024-01-31	27.98	28.05	27.02	27.03	1085179
2024-02-01	27.16	27.35	26.18	26.96	1002182
2024-02-02	26.84	26.99	26.20	26.50	847346
2024-02-05	26.21	27.25	26.00	27.18	664237
2024-02-06	27.21	27.80	26.60	26.66	807293
2024-02-07	26.81	27.68	26.63	27.31	750597
2024-02-08	27.29	28.26	27.25	28.11	696046
2024-02-09	27.98	28.50	27.98	28.43	1047401
2024-02-12	28.47	28.82	28.27	28.33	878489
2024-02-13	28.11	28.37	27.58	27.87	848572
2024-02-14	28.17	28.23	27.45	28.07	731901
2024-02-15	28.02	28.91	28.02	28.70	985174
2024-02-16	28.67	28.84	28.16	28.32	640058
2024-02-20	28.16	28.21	27.04	27.33	1133665
2024-02-21	27.58	27.99	27.43	27.78	1099392
2024-02-22	27.33	27.68	27.01	27.66	1145309
2024-02-23	27.36	28.37	27.19	28.26	823716
2024-02-26	28.11	28.66	27.91	28.29	1332405
2024-02-27	26.69	28.37	25.55	25.72	2387800
2024-02-28	25.49	25.94	24.54	24.43	2202930
2024-02-29	24.57	25.75	24.55	25.51	1577587
2024-03-01	25.74	26.24	25.62	25.85	1070843
2024-03-04	25.63	26.42	25.42	25.64	890666
2024-03-05	25.61	26.06	25.30	25.40	802716
2024-03-06	25.54	25.78	24.66	25.28	1051590
2024-03-07	25.46	26.10	25.32	26.03	613094
2024-03-08	26.01	26.70	25.91	26.50	1924739
2024-03-11	26.42	26.81	26.23	26.58	1387905
2024-03-12	26.43	26.47	25.75	25.87	1104785
2024-03-13	26.23	27.59	26.16	27.18	1159475
2024-03-14	27.25	27.88	26.83	27.67	1169786
2024-03-15	27.88	29.73	27.88	29.50	3886818
2024-03-18	29.63	30.09	29.13	29.63	1309955
2024-03-19	29.54	30.44	29.54	30.23	1284093
2024-03-20	29.98	30.62	29.88	30.59	1101475
2024-03-21	30.62	30.91	30.31	30.68	768437
2024-03-22	30.72	30.77	30.31	30.74	704923
2024-03-25	31.00	31.41	30.59	30.65	686767
2024-03-26	30.78	31.09	30.46	30.56	814685
2024-03-27	30.66	30.98	30.53	30.66	585681
2024-03-28	30.70	30.84	30.06	30.74	1488486
2024-04-01	30.53	31.44	29.82	30.71	1079710
2024-04-02	30.86	31.69	30.50	31.61	1319776
2024-04-03	31.75	32.63	31.63	32.17	1585836
2024-04-04	32.04	33.18	32.04	32.80	1401135
2024-04-05	33.10	33.60	32.67	33.39	1237401
2024-04-08	33.10	33.27	32.28	32.37	959783
2024-04-09	32.54	32.69	31.34	31.39	874963
2024-04-10	31.14	31.68	30.96	31.47	826837
2024-04-11	31.76	31.98	31.28	31.59	736262
2024-04-12	31.95	32.09	31.15	31.63	1140717
2024-04-15	31.50	31.55	30.57	30.95	1248950
2024-04-16	30.74	30.85	30.12	30.50	949865
2024-04-17	30.70	30.84	29.84	30.10	637137
2024-04-18	30.22	30.22	29.31	29.45	720710
2024-04-19	29.39	30.06	29.31	29.67	527847
2024-04-22	29.67	30.13	29.41	29.61	731940
2024-04-23	29.46	29.81	29.15	29.76	782153
2024-04-24	29.57	29.69	29.27	29.50	695027
2024-04-25	29.37	29.56	29.10	29.30	600485
2024-04-26	29.00	29.54	28.73	29.34	811751
2024-04-29	29.35	29.49	29.06	29.38	615126
2024-04-30	29.28	29.28	27.26	27.33	1363918
2024-05-01	27.47	27.64	26.43	26.74	1358304
2024-05-02	26.76	27.00	26.23	26.71	981583
2024-05-03	26.91	27.28	26.51	26.91	733707
2024-05-06	27.18	27.27	26.60	26.69	1170514
2024-05-07	27.44	29.14	27.05	27.92	2937719
2024-05-08	27.64	28.75	27.58	27.84	1817260
2024-05-09	27.96	28.18	27.71	28.00	924938
2024-05-10	28.06	28.30	27.55	27.66	896320
2024-05-13	27.72	28.00	27.33	27.50	878299
2024-05-14	27.29	27.81	26.96	27.80	556183
2024-05-15	27.68	28.07	27.28	27.67	797713
2024-05-16	27.62	27.90	27.10	27.76	788252
2024-05-17	27.95	28.82	27.95	28.66	978866
2024-05-20	28.89	28.91	28.27	28.34	784307
2024-05-21	28.00	28.57	27.97	28.13	734677
2024-05-22	28.05	28.16	27.49	27.54	726393
2024-05-23	27.77	27.89	27.38	27.65	389380
2024-05-24	27.85	27.97	27.19	27.45	376011
2024-05-28	27.65	27.90	27.15	27.16	491307
2024-05-29	27.09	27.09	25.85	25.92	692583
2024-05-30	25.73	25.96	25.06	25.08	861047
2024-05-31	25.14	25.56	24.96	25.46	1053984
2024-06-03	25.83	25.83	24.85	25.10	901146
2024-06-04	24.82	25.46	24.67	25.18	1653161
2024-06-05	25.40	25.43	24.97	25.22	921612
2024-06-06	25.01	25.57	25.00	25.43	624385
2024-06-07	25.29	25.51	24.89	25.28	596375
2024-06-10	24.47	25.05	24.14	24.88	1089548
2024-06-11	24.75	24.78	24.34	24.75	737363
2024-06-12	25.05	25.16	23.78	23.96	651069
2024-06-13	23.93	24.30	23.74	24.03	578372
2024-06-14	23.80	24.13	23.68	24.07	700132
2024-06-17	24.04	24.14	23.50	23.96	700112
2024-06-18	24.12	24.14	23.19	23.64	805036
2024-06-20	23.65	24.88	23.65	24.30	1498473
2024-06-21	24.41	24.41	23.89	24.15	1563912
2024-06-24	24.23	24.86	24.03	24.43	604852
2024-06-25	24.38	24.55	24.05	24.53	570043
2024-06-26	24.59	24.81	24.39	24.70	647766
2024-06-27	24.89	25.01	24.50	24.76	507704
2024-06-28	25.00	25.10	24.44	24.76	1634348
2024-07-01	24.93	25.08	24.58	24.97	684928
2024-07-02	25.18	25.68	24.66	24.68	802567
2024-07-03	24.66	24.78	24.31	24.60	400107
2024-07-05	24.46	24.46	23.57	23.58	825358
2024-07-08	23.55	23.91	23.14	23.15	502394
2024-07-09	22.74	22.96	22.16	22.56	794974
2024-07-10	22.42	22.58	21.88	22.10	1003333
2024-07-11	22.27	22.82	21.93	22.79	1156963
2024-07-12	23.02	23.11	22.43	22.85	804284
2024-07-15	23.06	23.16	22.66	22.81	994596
2024-07-16	22.74	22.93	22.34	22.71	856966
2024-07-17	22.84	23.51	22.44	22.52	952910
2024-07-18	22.28	22.43	21.59	21.62	830990
2024-07-19	21.68	21.80	21.16	21.63	887755
2024-07-22	21.60	22.09	21.15	21.95	861479
2024-07-23	21.88	22.09	21.58	21.61	767743
2024-07-24	21.64	22.12	21.46	22.05	996952
2024-07-25	22.08	23.31	21.92	22.92	1281222
2024-07-26	23.17	23.95	22.74	23.93	2229239
2024-07-29	23.90	24.01	23.11	23.13	1046063
2024-07-30	23.15	24.14	23.15	23.91	1587636
2024-07-31	24.25	24.69	23.78	23.78	983027
2024-08-01	24.19	24.58	23.19	23.59	2075151
2024-08-02	23.17	23.17	21.55	21.82	1099870
2024-08-05	21.13	21.97	20.39	21.73	1487604
2024-08-06	21.86	22.92	19.33	19.34	2950644
2024-08-07	20.13	20.69	19.86	20.13	2082105
2024-08-08	20.34	20.70	20.08	20.28	1135242
2024-08-09	20.26	20.96	20.15	20.43	1594764
2024-08-12	20.68	21.14	20.59	21.07	1291293
2024-08-13	21.17	21.70	20.89	21.39	1405207
2024-08-14	21.52	21.60	21.20	21.21	1361409
2024-08-15	21.53	22.14	21.52	21.92	1321745
2024-08-16	21.69	22.13	21.67	21.75	1177404
2024-08-19	21.80	22.10	21.59	21.66	1157985
2024-08-20	21.62	21.62	20.39	20.44	1504375
2024-08-21	20.61	20.66	20.10	20.22	1330503
2024-08-22	20.19	20.30	19.96	20.10	813262
2024-08-23	20.27	21.08	20.27	20.81	1192724
2024-08-26	21.00	21.30	20.44	20.56	931758
2024-08-27	20.54	20.54	19.90	19.91	954119
2024-08-28	19.82	20.11	19.42	19.69	1211377
2024-08-29	19.89	20.04	19.42	19.87	813510
2024-08-30	19.81	20.96	19.71	20.42	1189015
2024-09-03	20.55	20.94	20.25	20.88	1743582
2024-09-04	20.88	21.22	20.19	20.34	1408567
2024-09-05	20.46	20.60	19.71	19.74	1330798
2024-09-06	19.74	20.23	19.43	19.52	1047508
2024-09-09	19.47	19.47	18.75	18.75	1191707
2024-09-10	19.34	19.35	18.74	19.35	1255991
2024-09-11	19.17	19.17	18.35	18.83	904368
2024-09-12	18.80	19.05	18.63	18.88	1000395
2024-09-13	19.30	19.57	19.05	19.40	709759
2024-09-16	19.51	19.74	19.02	19.44	1157792
2024-09-17	19.52	20.21	19.43	20.11	899409
2024-09-18	20.11	20.68	19.89	20.02	626505
2024-09-19	20.36	20.63	20.13	20.32	885012
2024-09-20	19.99	19.99	19.37	19.70	2115087
2024-09-23	19.45	19.74	19.21	19.68	966905
2024-09-24	19.97	19.98	19.08	19.08	914934
2024-09-25	19.07	19.28	18.66	18.91	1167619
2024-09-26	18.69	20.00	18.69	18.98	1113195
2024-09-27	19.13	19.30	18.76	18.89	832072
2024-09-30	18.87	18.97	18.60	18.75	1164592
2024-10-01	18.36	19.27	18.25	18.81	1101822
2024-10-02	19.11	19.27	18.52	18.68	1032437
2024-10-03	18.67	20.44	18.48	20.37	1596013
2024-10-04	20.72	20.80	20.02	20.26	1174942
2024-10-07	20.29	20.68	20.20	20.25	807195
2024-10-08	19.90	19.99	19.21	19.67	1047981
2024-10-09	19.33	19.78	19.09	19.54	1454829
2024-10-10	19.23	19.64	19.02	19.10	1298066
2024-10-11	19.00	19.70	18.88	19.50	1311246
2024-10-14	19.34	19.44	18.54	18.61	1034599
2024-10-15	18.07	18.23	17.21	17.29	2072271
2024-10-16	17.44	17.63	17.18	17.48	1544750
2024-10-17	17.46	17.82	17.12	17.36	1566939
2024-10-18	17.36	17.53	17.02	17.11	1350372
2024-10-21	17.16	17.25	16.50	16.83	1172402
2024-10-22	16.93	17.16	16.84	17.13	838534
2024-10-23	17.00	17.08	16.46	16.59	1076843
2024-10-24	16.59	16.87	16.20	16.72	1908560
2024-10-25	16.88	17.26	16.84	17.01	685230
2024-10-28	16.72	17.34	16.60	17.13	870000
2024-10-29	16.82	16.85	15.96	16.02	1528853
2024-10-30	16.15	16.33	15.93	16.02	887990
2024-10-31	16.16	16.29	15.55	15.67	1065288
2024-11-01	15.81	15.87	15.36	15.40	1073155
2024-11-04	15.54	16.21	15.50	15.86	783085
2024-11-05	15.98	16.17	15.52	15.93	1557745
2024-11-06	16.66	17.75	16.24	17.30	2774437
2024-11-07	17.34	17.66	16.97	17.64	2109895
2024-11-08	17.60	18.10	17.33	18.04	1669226
2024-11-11	18.10	18.62	17.82	18.30	1966480
2024-11-12	18.24	18.72	18.18	18.29	1410651
2024-11-13	18.30	19.04	17.83	18.96	1288113
2024-11-14	18.93	19.10	18.51	19.09	1061095
2024-11-15	19.26	19.67	18.57	18.65	1013804
2024-11-18	18.71	18.85	18.28	18.66	746975
2024-11-19	18.43	18.65	17.85	17.98	1068887
2024-11-20	17.86	18.30	17.76	18.04	781468
2024-11-21	18.29	18.67	17.97	18.39	641557
2024-11-22	18.43	18.93	18.27	18.60	754552
2024-11-25	18.64	19.46	18.64	19.09	1761484
2024-11-26	18.99	19.40	18.90	19.38	869942
2024-11-27	19.41	19.95	19.14	19.16	886914
2024-11-29	19.21	19.28	18.60	19.05	518560
2024-12-02	18.88	19.94	18.74	19.90	1124712
2024-12-03	19.96	20.06	19.00	19.09	932290
2024-12-04	18.98	19.02	18.26	18.93	955339
2024-12-05	18.95	19.18	18.35	18.52	734361
2024-12-06	18.61	18.70	17.98	18.42	801894
2024-12-09	18.50	19.10	18.28	18.33	938268
2024-12-10	18.44	18.78	18.13	18.36	832446
2024-12-11	18.44	18.53	17.72	18.33	1404456
2024-12-12	18.32	18.32	17.40	17.56	801276
2024-12-13	17.29	17.71	17.12	17.45	773354
2024-12-16	17.17	17.27	16.46	16.52	1130381
2024-12-17	16.35	17.67	16.35	17.51	1597736
2024-12-18	17.48	17.83	16.52	16.81	1726136
2024-12-19	16.91	17.02	15.89	16.13	1644184
2024-12-20	16.00	16.51	15.88	15.94	1675749
2024-12-23	16.00	16.47	15.94	16.23	1079004
2024-12-24	16.17	16.74	16.00	16.66	642296
2024-12-26	16.67	17.17	16.46	17.16	1090306
2024-12-27	17.14	17.54	16.97	17.34	1158322
2024-12-30	17.48	18.10	17.13	17.74	1040930
2024-12-31	17.89	18.80	17.89	18.50	1059812
2025-01-02	18.64	18.81	18.35	18.45	1321743
2025-01-03	18.60	18.66	18.21	18.62	957665
2025-01-06	18.67	19.14	18.15	18.30	1089703
2025-01-07	18.28	18.38	17.87	18.35	866462
2025-01-08	18.10	18.47	17.96	18.40	1063656
2025-01-10	18.21	19.23	18.21	18.87	1304648
2025-01-13	18.99	20.32	18.86	19.48	1956940
2025-01-14	19.27	19.93	18.89	19.89	954169
2025-01-15	20.26	20.57	19.86	20.31	1061665
2025-01-16	20.12	20.46	19.79	20.02	639572
2025-01-17	20.13	20.13	19.44	19.81	799034
2025-01-21	19.67	19.70	18.71	19.30	1078332
2025-01-22	19.16	19.22	18.32	18.34	1184175
2025-01-23	18.41	18.70	18.33	18.52	1578528
2025-01-24	18.39	18.65	17.96	18.13	993550
2025-01-27	18.24	18.72	18.00	18.16	1057670
2025-01-28	18.21	18.45	17.81	18.13	676671
2025-01-29	18.05	19.02	17.98	18.61	907858
2025-01-30	18.85	19.01	18.09	18.34	521541
2025-01-31	18.24	18.42	17.63	17.86	1079019
2025-02-03	17.79	18.18	17.46	18.06	755799
2025-02-04	17.98	19.58	17.94	19.50	1464796
2025-02-05	19.59	19.78	19.06	19.27	792056
2025-02-06	19.36	19.36	18.57	18.95	1044147
2025-02-07	18.99	19.31	18.57	18.57	1324230
2025-02-10	18.79	19.77	18.72	19.46	1676488
2025-02-11	19.66	19.99	19.37	19.53	780930
2025-02-12	19.31	19.40	17.84	17.84	1563632
2025-02-13	17.80	17.89	16.80	17.43	1386222
2025-02-14	17.51	18.35	17.51	18.25	1188460
2025-02-18	18.26	18.79	17.80	17.90	1983156
2025-02-19	17.90	17.95	17.32	17.70	1030139
2025-02-20	17.52	17.73	17.20	17.46	869872
2025-02-21	17.49	17.49	16.65	16.66	1512732
2025-02-24	16.75	16.75	16.10	16.39	2412071
2025-02-25	16.72	17.27	16.36	16.40	2725228
2025-02-26	16.19	16.49	15.09	15.12	3000723
2025-02-27	15.29	16.15	15.02	15.85	2424445
2025-02-28	15.75	16.55	15.70	16.05	2454641
2025-03-03	16.05	16.25	15.50	15.75	3082078
2025-03-04	15.55	15.96	15.25	15.67	2310577
2025-03-05	15.30	15.65	14.04	15.23	2875219
2025-03-06	15.11	15.11	14.28	14.78	2207553
2025-03-07	14.74	15.39	14.20	14.26	2059963
2025-03-10	14.39	14.51	13.41	13.53	1955265
2025-03-11	13.92	13.96	13.40	13.78	1484707
2025-03-12	13.65	14.80	13.65	14.34	2126065
2025-03-13	14.67	15.26	14.19	14.62	1406485
2025-03-14	14.64	15.75	14.62	15.67	1713219
2025-03-17	15.96	16.32	15.71	16.01	1338324
2025-03-18	16.35	16.45	15.69	16.27	1888400
2025-03-19	16.39	17.36	16.29	17.13	1816326
2025-03-20	16.97	17.77	16.90	17.45	1359520
2025-03-21	17.44	17.59	16.93	16.94	2547555
2025-03-24	16.95	17.21	15.87	16.09	1083237
2025-03-25	16.18	16.51	15.89	15.94	1227418
2025-03-26	16.10	16.58	16.01	16.04	832464
2025-03-27	15.87	16.11	15.38	16.08	912159
2025-03-28	16.00	16.15	15.52	15.65	570647
2025-03-31	15.27	15.64	15.05	15.07	1054687
2025-04-01	15.08	15.49	14.53	15.48	1030403
2025-04-02	15.11	15.74	15.05	15.48	884750
2025-04-03	14.62	14.62	12.89	12.91	1908103
2025-04-04	12.17	12.45	11.03	12.09	2566356
2025-04-07	11.89	13.10	11.12	12.40	3244467
2025-04-08	12.57	12.89	11.42	11.55	2291034
2025-04-09	11.39	13.27	11.07	13.11	2224289
2025-04-10	12.63	13.15	11.88	12.08	1953063
2025-04-11	11.94	12.52	11.58	12.48	1389448
2025-04-14	13.02	13.07	12.37	12.54	1129465
2025-04-15	12.35	12.72	12.10	12.14	1105419
2025-04-16	12.00	12.61	11.94	12.17	1147591
2025-04-17	12.29	13.14	12.23	12.89	1192238
2025-04-21	12.53	12.76	12.29	12.64	916245
2025-04-22	12.83	13.30	12.68	13.03	759411
2025-04-23	13.46	13.62	12.97	13.13	1391888
2025-04-24	13.17	13.57	12.96	13.02	1284817
2025-04-25	12.84	13.18	12.66	13.11	1045774
2025-04-28	13.18	13.66	13.18	13.61	1470789
2025-04-29	13.49	14.08	13.46	13.70	1983524
2025-04-30	13.35	13.51	12.80	13.02	1727950
2025-05-01	13.13	13.80	13.09	13.50	1339012
2025-05-02	13.65	13.86	13.36	13.79	1066644
2025-05-05	13.59	14.29	13.40	13.83	2354815
2025-05-06	13.95	14.32	13.66	14.03	1822939
2025-05-07	14.41	14.41	13.29	14.04	2433224
2025-05-08	14.42	15.50	14.35	15.27	1613651
2025-05-09	15.48	15.66	15.08	15.14	2235558
2025-05-12	16.00	16.43	15.82	16.33	1768389
2025-05-13	16.78	17.58	16.66	17.33	1902130
2025-05-14	17.01	17.69	16.83	17.46	2239216
2025-05-15	17.08	18.58	16.76	18.56	2228103
2025-05-16	18.60	18.92	18.13	18.85	2026613
2025-05-19	18.37	18.80	18.16	18.63	1717079
2025-05-20	18.62	18.66	18.21	18.63	1568239
2025-05-21	18.61	18.61	17.87	17.91	1896472
2025-05-22	17.76	20.16	17.56	19.66	3239371
2025-05-23	19.07	19.75	18.96	19.42	1504082
2025-05-27	19.60	19.93	19.16	19.78	1185081
2025-05-28	19.78	19.97	19.14	19.25	1059574
2025-05-29	19.35	19.98	18.92	19.81	1178436
2025-05-30	19.76	20.21	19.18	19.25	1917403
2025-06-02	19.70	19.79	18.41	18.84	1223843
2025-06-03	18.88	19.73	18.63	19.30	1599440
2025-06-04	19.25	19.38	18.24	18.62	1541061
2025-06-05	18.64	19.32	18.12	19.12	1033113
2025-06-06	19.37	19.76	19.03	19.12	942657
2025-06-09	19.41	19.81	18.94	18.96	1787013
2025-06-10	19.30	20.18	19.15	19.61	1906961
2025-06-11	19.91	20.75	19.58	20.30	2008788
2025-06-12	20.05	20.37	19.78	20.21	1307685
2025-06-13	20.36	20.77	20.01	20.42	1612536
2025-06-16	20.40	22.19	20.36	22.13	2160639
2025-06-17	22.45	23.00	22.01	22.77	2713143
2025-06-18	22.70	22.97	21.29	21.35	2864267

Explore More About DK

Coins representing dividend payouts and trends

DK Dividend History

Discover Delek US Holdings'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

DK Stock Split History

Discover Delek US Holdings'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

DK Historical Prices

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

Web Analytics