EHC Historical Prices

Summary

Key Stock Metrics

74.27

(March 15, 2024)

52-Week Low

104.55

(November 11, 2024)

52-Week High

104.55

(November 11, 2024)

All-Time High

96.99

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-26	19.44	20.87	18.87	18.99	356600
2006-10-27	19.08	19.65	18.90	19.48	464000
2006-10-30	19.48	19.48	18.84	19.16	158200
2006-10-31	19.24	19.32	18.92	19.24	124200
2006-11-01	19.08	19.16	18.76	18.92	453800
2006-11-02	19.08	19.08	18.76	18.84	283800
2006-11-03	18.77	18.80	17.71	18.21	783200
2006-11-06	18.13	18.21	17.89	17.89	293000
2006-11-07	17.73	18.05	17.65	17.81	259600
2006-11-08	17.81	17.97	16.94	17.49	761100
2006-11-09	16.22	16.86	15.74	16.70	2431100
2006-11-10	16.70	16.91	16.46	16.70	655700
2006-11-13	16.62	16.70	15.82	16.22	479800
2006-11-14	16.06	16.70	16.06	16.74	364000
2006-11-15	16.70	16.94	16.54	16.86	402700
2006-11-16	16.86	17.09	16.86	17.13	1043600
2006-11-17	17.12	17.70	16.87	17.70	543100
2006-11-20	17.57	17.65	17.09	17.65	410900
2006-11-21	17.65	17.81	17.25	17.81	375900
2006-11-22	17.83	18.13	17.81	17.89	196400
2006-11-24	17.97	18.05	17.65	17.97	111200
2006-11-27	17.97	18.05	17.25	17.33	334600
2006-11-28	17.25	18.13	17.09	17.89	333100
2006-11-29	17.95	18.05	17.70	17.97	598900
2006-11-30	17.89	18.92	17.89	18.92	596500
2006-12-01	19.04	19.00	18.29	18.68	220500
2006-12-04	18.37	19.16	18.37	19.16	211700
2006-12-05	19.08	19.08	18.53	18.92	187000
2006-12-06	18.76	19.08	18.76	19.06	167600
2006-12-07	18.92	18.92	18.61	18.81	185700
2006-12-08	18.84	18.84	18.61	18.84	123700
2006-12-11	18.92	19.64	18.45	19.68	308000
2006-12-12	19.56	19.56	19.00	19.40	465800
2006-12-13	19.32	19.32	18.84	19.08	157600
2006-12-14	19.08	19.08	18.76	18.92	298700
2006-12-15	18.81	19.39	18.80	19.36	373700
2006-12-18	19.24	19.32	18.76	18.84	147900
2006-12-19	18.29	18.92	18.29	18.92	285700
2006-12-20	18.76	19.00	18.61	19.00	200700
2006-12-21	19.00	19.00	18.53	18.61	365300
2006-12-22	18.60	18.64	18.28	18.37	155700
2006-12-26	18.13	18.37	17.89	18.00	149700
2006-12-27	17.97	18.13	17.89	17.89	135500
2006-12-28	17.73	18.13	17.57	18.05	304600
2006-12-29	17.82	18.10	17.77	18.01	241400
2007-01-03	17.49	17.89	17.49	17.76	396800
2007-01-04	17.65	17.65	17.33	17.57	249800
2007-01-05	17.59	17.97	17.59	17.73	377300
2007-01-08	17.73	18.21	17.57	17.97	310500
2007-01-09	17.97	18.37	17.97	18.37	309000
2007-01-10	18.29	18.29	17.89	17.97	738400
2007-01-11	17.97	18.05	17.73	17.89	770100
2007-01-12	17.66	17.97	17.65	17.89	435800
2007-01-16	17.81	18.13	17.73	18.05	829800
2007-01-17	17.89	18.05	17.73	18.07	403700
2007-01-18	18.05	18.05	17.89	18.05	229300
2007-01-19	18.05	18.07	17.64	17.89	566600
2007-01-22	17.81	17.89	17.65	17.77	285000
2007-01-23	17.69	17.77	17.61	17.71	139300
2007-01-24	17.61	17.67	17.52	17.59	173800
2007-01-25	17.58	17.71	16.97	17.45	1228300
2007-01-26	17.54	17.54	17.14	17.25	561800
2007-01-29	17.33	18.05	17.33	17.99	1295000
2007-01-30	18.06	18.18	17.89	17.98	613300
2007-01-31	17.93	18.60	17.80	18.60	727900
2007-02-01	18.41	19.33	18.41	19.33	606500
2007-02-02	19.33	19.34	19.03	19.18	395200
2007-02-05	19.08	19.67	19.00	19.59	517400
2007-02-06	19.56	19.56	18.76	19.03	803700
2007-02-07	19.00	19.27	18.95	19.25	168500
2007-02-08	19.27	19.38	19.21	19.31	264300
2007-02-09	19.38	19.52	19.25	19.51	370500
2007-02-12	19.51	19.56	19.29	19.46	538100
2007-02-13	19.48	19.64	19.38	19.60	242464
2007-02-14	19.54	19.72	19.48	19.71	307013
2007-02-15	19.76	20.47	19.73	20.34	753900
2007-02-16	20.34	20.58	20.20	20.46	288000
2007-02-20	20.40	20.51	20.00	20.04	671000
2007-02-21	20.00	20.00	19.70	19.95	318800
2007-02-22	19.88	20.08	19.67	19.99	471900
2007-02-23	19.88	19.98	19.62	19.68	717500
2007-02-26	19.68	19.68	19.11	19.21	287822
2007-02-27	19.08	19.08	18.64	18.88	321200
2007-02-28	18.88	19.15	18.81	19.08	919300
2007-03-01	18.92	19.00	18.12	18.55	1813806
2007-03-02	18.37	18.61	18.01	18.44	1977600
2007-03-05	18.40	18.40	18.01	18.17	416500
2007-03-06	18.22	18.49	18.17	18.45	361600
2007-03-07	18.37	18.65	18.28	18.65	303000
2007-03-08	18.64	18.85	18.53	18.84	313400
2007-03-09	19.00	19.13	18.84	18.84	179000
2007-03-12	18.85	19.02	18.77	18.95	129000
2007-03-13	18.95	19.12	18.90	18.93	205000
2007-03-14	18.84	19.03	18.69	18.89	414500
2007-03-15	18.89	19.16	18.81	19.13	208200
2007-03-16	19.08	19.16	18.76	18.79	126800
2007-03-19	19.25	19.25	18.82	18.84	152000
2007-03-20	18.68	18.90	18.68	18.75	135200
2007-03-21	18.61	18.80	18.61	18.76	155600
2007-03-22	18.68	18.69	18.49	18.49	138900
2007-03-23	18.37	18.41	18.12	18.18	474200
2007-03-26	19.28	19.28	17.42	17.96	1784482
2007-03-27	17.87	18.08	17.86	17.94	643100
2007-03-28	17.93	17.98	17.66	17.69	570000
2007-03-29	17.58	17.58	16.86	17.25	1247000
2007-03-30	17.21	17.25	16.31	16.70	1638800
2007-04-02	16.67	17.00	16.46	16.84	647800
2007-04-03	16.66	16.91	16.66	16.86	473300
2007-04-04	16.86	17.02	16.74	16.75	289800
2007-04-05	16.75	17.06	16.70	17.06	432100
2007-04-09	16.95	17.15	16.81	16.83	433800
2007-04-10	16.76	17.19	16.72	17.19	492200
2007-04-11	16.90	17.25	16.78	16.80	468000
2007-04-12	16.80	16.81	16.55	16.57	355700
2007-04-13	16.55	16.82	16.27	16.33	490100
2007-04-16	16.39	16.61	16.24	16.44	382700
2007-04-17	16.45	16.66	16.40	16.50	249900
2007-04-18	16.42	16.48	16.23	16.27	146500
2007-04-19	16.22	16.26	16.06	16.19	693900
2007-04-20	16.47	16.53	16.02	16.13	449500
2007-04-23	16.04	16.25	15.95	16.12	267000
2007-04-24	16.05	16.28	15.98	16.27	337600
2007-04-25	16.25	16.58	16.16	16.46	379000
2007-04-26	16.47	16.63	16.41	16.62	293300
2007-04-27	16.62	16.83	16.53	16.81	747500
2007-04-30	16.78	16.81	16.56	16.70	413400
2007-05-01	16.72	16.94	16.59	16.62	1466900
2007-05-02	16.70	16.72	16.62	16.70	1645500
2007-05-03	16.70	16.70	16.45	16.46	391400
2007-05-04	16.41	16.51	16.37	16.38	545800
2007-05-07	16.38	16.50	16.32	16.34	290400
2007-05-08	16.22	16.30	16.05	16.11	369900
2007-05-09	15.97	16.07	15.46	15.83	753700
2007-05-10	16.10	16.10	15.04	15.29	1221400
2007-05-11	15.28	15.81	15.19	15.70	1445500
2007-05-14	15.60	15.65	15.34	15.58	1622300
2007-05-15	15.53	15.58	15.15	15.19	1510800
2007-05-16	15.17	15.38	14.87	15.11	1102900
2007-05-17	15.06	15.08	14.71	14.91	510900
2007-05-18	14.88	15.19	14.87	15.16	446300
2007-05-21	15.15	15.64	15.15	15.56	726000
2007-05-22	15.50	15.58	15.44	15.54	345800
2007-05-23	15.66	16.00	15.55	15.97	763400
2007-05-24	15.90	15.94	15.64	15.77	503200
2007-05-25	15.74	16.23	15.73	16.20	477300
2007-05-29	16.16	16.29	16.04	16.28	436500
2007-05-30	16.21	16.36	16.09	16.30	338200
2007-05-31	16.38	16.90	16.28	16.51	1554700
2007-06-01	16.47	16.67	16.42	16.46	661400
2007-06-04	16.46	16.58	16.36	16.57	319400
2007-06-05	16.54	16.76	16.43	16.51	336100
2007-06-06	16.52	16.52	15.82	15.90	929900
2007-06-07	15.84	16.01	15.82	15.91	349500
2007-06-08	15.81	15.91	15.68	15.91	325500
2007-06-11	15.93	15.97	15.42	15.62	595200
2007-06-12	15.52	15.66	15.11	15.66	711400
2007-06-13	15.61	15.61	14.92	15.32	955200
2007-06-14	15.22	15.33	15.05	15.33	279700
2007-06-15	15.31	15.55	15.23	15.51	454000
2007-06-18	15.47	15.87	15.42	15.64	517600
2007-06-19	15.54	15.67	15.46	15.58	447800
2007-06-20	15.56	15.62	15.32	15.32	445300
2007-06-21	15.32	15.50	15.11	15.37	541800
2007-06-22	15.33	15.46	15.03	15.26	4357600
2007-06-25	15.21	15.27	14.74	14.83	946800
2007-06-26	14.83	14.83	14.51	14.51	720600
2007-06-27	14.31	14.73	14.03	14.64	736800
2007-06-28	14.67	14.95	14.59	14.65	485100
2007-06-29	14.68	14.81	13.19	14.40	783600
2007-07-02	14.52	14.73	14.49	14.72	773900
2007-07-03	14.76	14.90	14.60	14.89	185100
2007-07-05	14.86	14.96	14.84	14.96	276600
2007-07-06	15.03	15.03	14.72	14.89	290900
2007-07-09	14.86	14.97	14.80	14.96	434500
2007-07-10	14.80	15.00	14.71	14.78	500900
2007-07-11	14.92	14.93	14.86	14.89	401200
2007-07-12	14.91	15.00	14.86	14.94	572300
2007-07-13	14.94	14.94	14.78	14.85	438200
2007-07-16	14.83	14.84	14.50	14.59	516400
2007-07-17	14.57	14.71	14.56	14.59	288900
2007-07-18	14.46	14.54	14.14	14.53	837600
2007-07-19	14.60	14.72	14.45	14.69	506500
2007-07-20	14.67	14.69	14.50	14.64	641100
2007-07-23	14.64	14.64	14.30	14.41	824800
2007-07-24	14.27	14.66	13.97	14.56	1607100
2007-07-25	14.56	14.76	14.23	14.30	1494100
2007-07-26	14.17	14.17	13.60	13.62	1179800
2007-07-27	13.64	14.92	12.76	13.03	1642300
2007-07-30	13.01	13.29	12.86	13.22	1772800
2007-07-31	13.28	13.28	12.41	12.56	1019500
2007-08-01	12.40	12.64	12.17	12.59	1067400
2007-08-02	12.72	12.77	12.04	12.24	1184800
2007-08-03	12.24	12.28	11.93	12.05	1024800
2007-08-06	12.06	12.17	11.80	11.99	1197600
2007-08-07	11.93	12.74	11.89	12.60	749000
2007-08-08	12.83	13.78	12.76	13.15	2118450
2007-08-09	13.36	14.43	13.28	13.93	2151429
2007-08-10	13.52	14.62	13.42	14.02	1614800
2007-08-13	14.23	14.31	13.03	13.56	1272000
2007-08-14	13.54	13.96	13.54	13.72	522200
2007-08-15	13.78	14.10	13.71	13.76	792278
2007-08-16	14.09	15.10	13.73	14.55	2005675
2007-08-17	15.00	15.37	14.20	14.23	1171600
2007-08-20	14.26	14.61	13.99	14.39	377200
2007-08-21	14.33	14.57	14.24	14.36	346100
2007-08-22	14.36	14.71	14.25	14.64	431700
2007-08-23	14.68	15.07	14.56	14.74	429400
2007-08-24	14.70	14.73	14.52	14.71	549300
2007-08-27	14.63	14.63	14.14	14.33	491200
2007-08-28	14.23	14.24	13.84	13.96	569300
2007-08-29	14.01	14.49	13.90	14.48	381100
2007-08-30	14.31	14.71	14.20	14.71	306400
2007-08-31	14.71	14.75	14.23	14.52	330300
2007-09-04	14.50	14.88	14.50	14.71	455400
2007-09-05	14.68	14.71	14.35	14.44	201900
2007-09-06	14.49	14.51	13.86	13.92	932100
2007-09-07	13.83	13.86	13.12	13.18	517600
2007-09-10	13.24	13.59	12.93	13.40	278700
2007-09-11	13.58	13.91	13.45	13.79	333400
2007-09-12	13.76	13.86	13.41	13.55	262400
2007-09-13	13.57	13.78	13.52	13.68	160500
2007-09-14	13.56	13.74	13.36	13.68	169500
2007-09-17	13.70	13.70	13.48	13.60	217200
2007-09-18	13.65	14.43	13.61	14.41	486300
2007-09-19	14.43	14.90	14.43	14.76	699100
2007-09-20	14.69	14.84	14.61	14.76	285100
2007-09-21	14.87	14.89	14.64	14.80	637300
2007-09-24	14.71	14.94	14.63	14.70	181600
2007-09-25	14.61	14.68	14.07	14.18	677100
2007-09-26	14.29	14.53	13.87	13.87	253800
2007-09-27	13.77	13.93	13.48	13.93	281600
2007-09-28	13.91	13.99	13.56	13.92	306700
2007-10-01	13.88	14.10	13.76	13.88	666600
2007-10-02	13.88	14.01	13.82	13.99	428900
2007-10-03	13.87	14.19	13.86	13.87	301700
2007-10-04	13.91	13.95	13.56	13.77	225700
2007-10-05	13.91	14.07	13.72	14.05	1084300
2007-10-08	13.99	14.07	13.60	13.86	274500
2007-10-09	13.85	14.00	13.76	13.91	453500
2007-10-10	13.91	14.01	13.76	13.87	320300
2007-10-11	13.87	13.88	13.54	13.81	303600
2007-10-12	13.76	13.90	13.65	13.88	218880
2007-10-15	13.94	14.76	13.76	14.69	1780600
2007-10-16	14.69	14.88	14.49	14.63	519900
2007-10-17	14.74	15.03	14.74	15.03	575600
2007-10-18	14.98	15.39	14.79	15.11	466800
2007-10-19	15.07	15.11	14.40	14.60	566600
2007-10-22	14.56	14.71	14.34	14.59	218200
2007-10-23	14.67	14.80	14.55	14.78	443200
2007-10-24	14.76	15.01	14.57	14.65	399900
2007-10-25	14.66	15.01	14.59	14.71	861700
2007-10-26	14.87	14.90	14.53	14.81	492500
2007-10-29	14.90	15.24	14.84	15.07	491300
2007-10-30	15.07	15.37	14.88	15.34	393400
2007-10-31	15.39	15.94	15.39	15.94	1133100
2007-11-01	15.82	16.19	15.42	15.97	774900
2007-11-02	16.14	16.22	15.55	16.07	684200
2007-11-05	15.87	16.32	15.82	16.05	684400
2007-11-06	15.86	16.05	14.76	16.04	1880900
2007-11-07	15.86	16.16	15.52	15.71	670700
2007-11-08	15.82	16.34	15.69	16.19	689570
2007-11-09	16.08	16.10	15.72	15.86	515850
2007-11-12	15.86	16.58	15.86	16.33	402100
2007-11-13	16.30	16.63	16.25	16.38	497900
2007-11-14	16.45	16.48	15.88	16.01	448802
2007-11-15	15.89	16.24	15.82	15.91	307174
2007-11-16	15.78	16.28	15.78	16.22	384340
2007-11-19	16.01	16.18	15.70	15.77	330230
2007-11-20	15.75	15.85	15.14	15.72	750000
2007-11-21	15.63	15.66	15.11	15.19	368400
2007-11-23	15.28	15.81	15.11	15.60	173320
2007-11-26	15.51	15.66	15.08	15.11	338400
2007-11-27	15.13	15.35	15.03	15.27	462207
2007-11-28	15.46	15.89	15.12	15.77	562600
2007-11-29	15.74	16.30	15.73	15.98	473800
2007-11-30	16.18	16.62	15.70	15.77	749812
2007-12-03	15.58	15.93	15.49	15.54	315806
2007-12-04	15.42	15.54	15.12	15.19	513200
2007-12-05	15.47	16.13	15.46	16.05	533500
2007-12-06	16.21	16.82	16.08	16.70	980089
2007-12-07	16.78	17.44	16.78	17.20	1251800
2007-12-10	17.02	17.32	16.79	17.21	329651
2007-12-11	17.26	17.48	16.67	16.74	591305
2007-12-12	17.18	17.21	16.19	16.27	1437355
2007-12-13	16.10	16.33	15.95	16.26	342300
2007-12-14	16.09	16.13	15.30	15.34	739644
2007-12-17	15.21	16.26	14.85	15.16	691620
2007-12-18	15.69	16.81	15.62	16.06	1013400
2007-12-19	16.05	16.34	15.78	15.95	1104500
2007-12-20	16.08	17.20	15.94	17.18	1361030
2007-12-21	17.36	18.01	17.36	17.73	1648040
2007-12-24	17.89	18.05	17.46	17.55	321800
2007-12-26	17.37	18.30	17.37	18.04	845000
2007-12-27	17.99	18.10	17.41	17.47	1009800
2007-12-28	17.52	17.91	16.99	17.08	401040
2007-12-31	16.97	17.06	16.67	16.70	765640
2008-01-02	16.64	17.25	16.64	16.86	529100
2008-01-03	16.83	16.94	16.67	16.69	574400
2008-01-04	16.56	16.81	16.34	16.53	609300
2008-01-07	16.58	16.76	16.22	16.52	1396800
2008-01-08	16.58	16.61	14.89	15.30	1593300
2008-01-09	15.23	15.34	14.88	15.09	924967
2008-01-10	14.85	14.95	14.55	14.89	863700
2008-01-11	14.84	14.92	14.54	14.54	385469
2008-01-14	14.74	14.80	14.04	14.18	498750
2008-01-15	14.05	14.32	13.79	13.88	879400
2008-01-16	13.77	14.42	13.74	14.33	1482916
2008-01-17	14.33	14.33	13.90	14.04	760740
2008-01-18	13.91	14.18	13.33	13.87	1451427
2008-01-22	13.36	13.79	13.21	13.42	764700
2008-01-23	13.52	14.29	13.13	14.26	1300720
2008-01-24	14.70	15.42	14.52	14.67	1358306
2008-01-25	14.07	14.45	13.50	14.14	1213766
2008-01-28	14.19	14.19	13.53	13.79	1470200
2008-01-29	13.84	14.02	13.62	13.72	352700
2008-01-30	13.60	13.83	13.37	13.50	823710
2008-01-31	13.30	13.59	13.20	13.53	845010
2008-02-01	13.45	14.24	13.40	13.94	944500
2008-02-04	13.93	13.93	13.40	13.40	1148851
2008-02-05	13.17	13.31	12.80	13.10	819316
2008-02-06	13.28	13.45	13.04	13.13	450275
2008-02-07	13.08	13.62	13.08	13.54	499000
2008-02-08	13.49	13.60	13.09	13.25	481025
2008-02-11	13.19	13.37	12.72	13.17	481200
2008-02-12	13.24	13.44	13.06	13.13	334900
2008-02-13	13.12	13.53	13.10	13.15	375400
2008-02-14	13.25	13.42	12.90	13.13	301799
2008-02-15	13.09	13.27	12.98	13.24	290878
2008-02-19	13.39	13.62	13.29	13.40	297300
2008-02-20	13.35	13.65	13.11	13.52	277175
2008-02-21	13.58	13.99	13.12	13.16	209376
2008-02-22	13.17	13.64	12.73	13.51	445075
2008-02-25	13.47	13.84	13.23	13.68	359100
2008-02-26	13.87	14.69	13.55	13.84	1406452
2008-02-27	13.65	13.77	13.29	13.35	535453
2008-02-28	13.20	13.49	12.86	12.94	487300
2008-02-29	12.81	12.95	12.66	12.79	1227432
2008-03-03	12.85	12.92	12.55	12.90	458548
2008-03-04	12.74	12.79	12.34	12.79	505895
2008-03-05	12.77	12.77	12.36	12.65	788700
2008-03-06	12.67	12.80	12.59	12.66	431251
2008-03-07	12.55	12.60	12.32	12.40	375400
2008-03-10	12.51	12.58	12.23	12.28	748500
2008-03-11	12.65	12.85	12.23	12.85	367478
2008-03-12	12.82	12.98	12.41	12.60	434600
2008-03-13	12.42	12.96	12.09	12.84	415100
2008-03-14	12.97	13.59	12.72	12.95	665100
2008-03-17	12.64	13.41	12.58	13.33	655300
2008-03-18	13.62	13.88	13.12	13.88	522600
2008-03-19	13.99	14.31	13.69	13.69	584802
2008-03-20	14.03	14.22	13.71	14.20	1360135
2008-03-24	14.22	14.42	14.07	14.11	663680
2008-03-25	14.15	14.32	13.80	14.22	500000
2008-03-26	14.14	14.35	14.07	14.22	801960
2008-03-27	14.13	14.79	14.07	14.62	813101
2008-03-28	14.67	15.00	14.30	14.34	454900
2008-03-31	14.24	14.76	13.95	14.14	535800
2008-04-01	14.19	15.04	14.15	14.88	772600
2008-04-02	14.86	15.33	14.75	15.12	491237
2008-04-03	15.02	15.42	14.73	15.04	303872
2008-04-04	15.10	15.38	14.71	15.00	465300
2008-04-07	15.15	15.20	14.66	14.76	371800
2008-04-08	14.60	15.11	14.58	15.07	454200
2008-04-09	15.15	15.31	15.00	15.18	447600
2008-04-10	15.15	15.55	15.11	15.48	610366
2008-04-11	15.27	15.62	15.11	15.32	454900
2008-04-14	15.39	15.60	15.19	15.35	495438
2008-04-15	15.42	16.04	15.33	15.82	610189
2008-04-16	16.00	16.00	15.71	15.81	444989
2008-04-17	15.70	15.81	15.42	15.70	281001
2008-04-18	15.95	15.95	15.60	15.85	399631
2008-04-21	15.67	15.84	15.59	15.68	226462
2008-04-22	15.57	15.75	15.16	15.66	351509
2008-04-23	15.69	15.86	15.25	15.60	373207
2008-04-24	15.65	15.96	15.31	15.90	473056
2008-04-25	15.90	16.06	15.54	15.80	276285
2008-04-28	15.75	16.06	15.66	15.93	218949
2008-04-29	15.93	15.95	15.27	15.67	422416
2008-04-30	15.78	15.83	15.36	15.64	409424
2008-05-01	15.60	15.75	15.24	15.47	606721
2008-05-02	15.54	15.54	14.79	14.84	785887
2008-05-05	14.84	15.38	14.71	15.32	765790
2008-05-06	15.20	15.26	14.86	15.16	618766
2008-05-07	15.21	15.99	15.05	15.78	1116708
2008-05-08	15.78	15.86	15.34	15.36	465531
2008-05-09	15.30	15.89	15.30	15.71	459024
2008-05-12	15.70	15.78	15.54	15.58	636318
2008-05-13	15.62	15.79	15.47	15.54	250443
2008-05-14	15.54	15.62	15.22	15.23	268636
2008-05-15	15.18	15.61	14.99	15.46	318242
2008-05-16	15.57	15.57	14.89	15.03	547547
2008-05-19	15.05	15.13	14.85	15.04	421604
2008-05-20	15.00	15.20	14.77	14.97	279880
2008-05-21	15.19	15.46	14.97	15.09	409588
2008-05-22	15.08	15.46	15.08	15.35	434475
2008-05-23	15.25	15.29	15.01	15.13	184846
2008-05-27	15.17	15.45	15.01	15.24	268273
2008-05-28	15.33	15.47	15.16	15.39	780603
2008-05-29	15.32	15.55	15.24	15.25	435887
2008-05-30	15.32	15.32	14.63	14.89	639686
2008-06-02	14.89	15.16	14.62	14.89	585037
2008-06-03	14.92	14.98	14.56	14.77	674769
2008-06-04	14.74	15.39	14.57	15.10	636507
2008-06-05	15.11	15.48	15.01	15.42	560727
2008-06-06	15.27	15.42	14.92	14.95	315043
2008-06-09	14.92	15.19	14.80	15.09	521337
2008-06-10	14.98	15.31	14.86	15.15	464791
2008-06-11	15.15	15.27	15.05	15.13	393281
2008-06-12	15.35	15.35	15.08	15.27	664911
2008-06-13	15.42	15.47	15.30	15.46	940744
2008-06-16	15.38	15.39	15.13	15.23	513609
2008-06-17	15.25	15.28	14.93	14.96	421556
2008-06-18	14.92	15.10	14.71	15.00	234381
2008-06-19	15.00	15.10	14.76	14.89	487350
2008-06-20	14.86	14.94	14.29	14.69	705913
2008-06-23	14.73	14.88	14.29	14.29	235425
2008-06-24	13.76	13.86	13.17	13.58	2724882
2008-06-25	13.60	13.83	13.48	13.63	888997
2008-06-26	13.45	13.60	13.29	13.54	1530226
2008-06-27	13.48	13.64	13.34	13.55	1200193
2008-06-30	13.52	13.64	13.17	13.22	932260
2008-07-01	13.17	13.29	12.97	13.09	1302127
2008-07-02	13.18	13.18	12.90	12.95	1351560
2008-07-03	12.95	13.06	12.66	12.97	250285
2008-07-07	13.02	13.06	12.67	12.97	985555
2008-07-08	12.90	13.45	12.83	13.45	2213384
2008-07-09	13.41	13.77	13.33	13.52	751574
2008-07-10	13.45	13.64	13.35	13.63	557875
2008-07-11	13.48	13.64	13.29	13.47	853255
2008-07-14	13.60	13.60	13.21	13.37	418190
2008-07-15	13.19	13.46	13.04	13.21	372059
2008-07-16	13.29	13.61	13.01	13.58	542888
2008-07-17	13.61	13.64	13.21	13.56	1143969
2008-07-18	13.63	13.99	13.29	13.60	559441
2008-07-21	13.60	13.99	13.53	13.62	406906
2008-07-22	13.57	13.91	13.48	13.90	786003
2008-07-23	13.91	13.98	13.79	13.83	460084
2008-07-24	13.90	13.90	13.42	13.59	393498
2008-07-25	13.69	13.78	13.42	13.69	778715
2008-07-28	13.65	13.81	13.33	13.41	425586
2008-07-29	13.36	13.54	13.11	13.41	435877
2008-07-30	13.37	13.44	13.11	13.36	542787
2008-07-31	13.20	13.29	12.86	13.06	1620503
2008-08-01	13.17	13.17	12.64	12.88	743860
2008-08-04	12.88	13.09	12.67	12.94	462420
2008-08-05	13.10	13.66	12.93	13.61	740656
2008-08-06	14.51	15.53	12.99	14.33	1564501
2008-08-07	14.25	14.59	14.18	14.26	738157
2008-08-08	14.17	14.45	14.14	14.32	584548
2008-08-11	14.29	14.67	14.16	14.67	543866
2008-08-12	14.71	14.71	14.26	14.47	566249
2008-08-13	14.44	14.61	14.14	14.57	628879
2008-08-14	14.46	14.72	14.43	14.71	569834
2008-08-15	14.78	14.94	14.30	14.57	556630
2008-08-18	14.61	14.63	14.20	14.40	639755
2008-08-19	14.28	14.43	14.09	14.31	890912
2008-08-20	14.34	14.42	13.90	14.00	428136
2008-08-21	13.90	14.09	13.70	13.87	517731
2008-08-22	13.95	14.23	13.90	14.17	476303
2008-08-25	14.18	14.20	13.70	13.93	459584
2008-08-26	13.93	14.42	13.89	14.18	374843
2008-08-27	14.22	14.71	14.22	14.49	897396
2008-08-28	14.50	14.62	14.49	14.61	498253
2008-08-29	14.62	14.63	14.21	14.30	276295
2008-09-02	14.47	14.67	14.22	14.43	1074715
2008-09-03	14.37	14.51	14.20	14.26	806790
2008-09-04	14.11	14.26	13.95	13.97	510512
2008-09-05	13.98	14.20	13.82	14.14	613286
2008-09-08	15.11	15.11	14.15	14.43	627858
2008-09-09	14.33	14.51	14.12	14.12	878352
2008-09-10	14.31	14.44	14.16	14.25	579815
2008-09-11	14.32	14.60	14.21	14.52	490473
2008-09-12	14.43	15.09	14.23	15.09	887141
2008-09-15	14.93	15.02	14.78	14.91	560033
2008-09-16	14.70	15.50	14.70	15.22	2159182
2008-09-17	15.03	15.08	14.37	14.87	1247613
2008-09-18	15.26	15.42	14.48	15.42	1545121
2008-09-19	15.75	15.89	11.93	15.50	2154337
2008-09-22	15.38	15.50	15.17	15.37	644512
2008-09-23	15.25	15.47	14.99	15.03	607724
2008-09-24	15.11	15.50	15.03	15.22	451627
2008-09-25	15.19	15.49	15.16	15.20	777844
2008-09-26	15.00	15.11	14.92	15.06	689368
2008-09-29	14.89	14.93	13.82	13.90	1149386
2008-09-30	14.01	14.71	13.62	14.65	1054275
2008-10-01	14.60	14.60	14.07	14.23	771356
2008-10-02	14.13	14.18	13.47	13.52	1272887
2008-10-03	13.63	13.63	12.90	12.92	1104453
2008-10-06	12.60	12.89	11.85	12.33	910051
2008-10-07	12.54	12.60	11.66	11.74	895108
2008-10-08	11.66	12.12	11.42	11.77	1201189
2008-10-09	11.80	12.09	10.72	10.72	917200
2008-10-10	10.15	10.67	8.50	10.34	2589802
2008-10-13	11.21	11.50	9.83	10.53	1635351
2008-10-14	10.47	10.77	10.00	10.38	1067850
2008-10-15	10.27	10.34	9.49	9.79	1165145
2008-10-16	9.60	10.08	9.33	9.68	868392
2008-10-17	9.55	10.18	9.39	9.53	821884
2008-10-20	9.71	9.99	9.42	9.95	550399
2008-10-21	9.82	10.03	9.61	9.64	1336665
2008-10-22	9.47	9.60	8.77	8.86	635504
2008-10-23	8.87	8.95	7.78	8.02	1323338
2008-10-24	7.74	8.03	7.25	7.87	1332195
2008-10-27	7.76	7.79	5.72	6.60	2443866
2008-10-28	6.97	8.40	6.97	8.24	4352523
2008-10-29	8.16	8.81	7.96	8.59	822211
2008-10-30	8.65	9.29	8.65	9.26	1245835
2008-10-31	9.18	10.19	9.07	9.97	1232912
2008-11-03	9.93	10.57	9.89	10.38	1020376
2008-11-04	10.53	10.69	9.62	9.76	1704103
2008-11-05	10.55	11.19	9.25	9.64	1538754
2008-11-06	9.51	9.51	8.55	8.58	1639119
2008-11-07	8.67	8.98	8.43	8.80	1432243
2008-11-10	9.12	9.91	9.05	9.14	1513722
2008-11-11	9.07	9.17	8.45	8.56	921706
2008-11-12	8.56	9.14	8.17	8.18	1581291
2008-11-13	7.99	9.16	7.99	9.16	1405505
2008-11-14	8.81	9.08	7.33	8.67	763966
2008-11-17	8.37	9.35	8.35	8.88	810352
2008-11-18	8.63	8.94	8.40	8.90	850815
2008-11-19	8.84	8.98	7.56	7.59	962982
2008-11-20	7.56	8.12	7.10	7.28	1008326
2008-11-21	7.29	7.42	6.51	6.76	1438030
2008-11-24	6.82	7.10	6.61	7.10	1442827
2008-11-25	7.16	7.39	6.87	7.39	773575
2008-11-26	7.24	8.16	7.24	8.05	1090870
2008-11-28	7.99	8.03	7.61	7.82	324761
2008-12-01	7.30	7.70	6.70	6.76	906639
2008-12-02	6.97	7.34	6.81	7.27	1150956
2008-12-03	7.09	7.93	7.01	7.87	641769
2008-12-04	7.52	7.90	7.23	7.48	885805
2008-12-05	7.29	7.68	7.06	7.56	1174865
2008-12-08	7.71	7.96	7.55	7.86	854194
2008-12-09	7.81	8.12	7.35	7.44	547707
2008-12-10	7.53	8.04	7.49	7.93	480859
2008-12-11	7.82	7.94	7.35	7.47	464660
2008-12-12	7.34	7.62	7.16	7.59	525942
2008-12-15	7.66	7.66	6.97	7.16	407007
2008-12-16	7.26	7.55	7.10	7.47	897614
2008-12-17	7.43	7.62	7.38	7.55	551796
2008-12-18	7.55	7.88	7.43	7.73	1583468
2008-12-19	7.89	8.67	7.89	8.25	1471619
2008-12-22	8.28	8.31	7.70	8.07	824016
2008-12-23	8.09	8.20	7.89	8.07	628123
2008-12-24	8.03	8.35	7.93	8.21	234531
2008-12-26	8.24	8.36	8.10	8.35	306940
2008-12-29	8.36	8.42	7.99	8.07	306297
2008-12-30	8.14	8.66	8.13	8.65	541519
2008-12-31	8.68	8.99	8.56	8.71	970228
2009-01-02	8.67	9.45	8.67	9.35	626354
2009-01-05	9.38	9.45	8.44	8.83	874770
2009-01-06	8.89	9.24	8.87	9.10	455925
2009-01-07	8.94	9.11	8.58	8.67	477605
2009-01-08	8.55	8.87	8.44	8.84	406800
2009-01-09	8.87	8.87	8.39	8.53	350399
2009-01-12	8.55	9.22	8.38	8.89	883949
2009-01-13	8.89	8.98	8.44	8.68	723055
2009-01-14	8.55	8.73	8.39	8.45	599136
2009-01-15	8.45	8.63	8.00	8.53	980947
2009-01-16	8.68	8.77	8.38	8.69	526815
2009-01-20	8.56	8.59	7.78	7.92	553675
2009-01-21	8.12	8.37	7.82	8.34	546070
2009-01-22	8.15	8.37	7.88	8.01	897266
2009-01-23	7.82	8.05	7.62	7.92	933203
2009-01-26	7.78	8.25	7.78	8.13	691049
2009-01-27	8.18	8.51	8.17	8.23	559894
2009-01-28	8.21	8.54	8.10	8.42	516959
2009-01-29	8.30	8.33	7.90	8.01	423889
2009-01-30	8.17	8.23	7.86	7.90	414555
2009-02-02	7.78	8.21	7.67	8.17	598654
2009-02-03	8.21	8.57	8.05	8.54	599638
2009-02-04	8.52	8.70	8.17	8.46	900760
2009-02-05	8.38	8.75	8.32	8.64	513774
2009-02-06	8.59	8.84	8.55	8.75	400533
2009-02-09	8.71	8.74	8.42	8.52	379825
2009-02-10	8.50	8.64	8.13	8.21	529193
2009-02-11	8.23	8.37	8.09	8.30	365599
2009-02-12	8.05	8.36	7.94	8.36	445932
2009-02-13	8.39	8.65	8.38	8.59	505928
2009-02-17	8.34	8.59	8.27	8.44	540411
2009-02-18	8.45	8.52	8.06	8.17	523703
2009-02-19	8.25	8.41	8.01	8.03	808259
2009-02-20	7.90	7.99	7.51	7.82	1434189
2009-02-23	7.90	7.90	7.54	7.74	2354418
2009-02-24	8.70	9.21	8.01	8.03	3883571
2009-02-25	7.95	8.00	6.97	7.57	3978013
2009-02-26	7.62	7.75	6.34	6.45	2751843
2009-02-27	6.36	6.60	6.05	6.24	1847210
2009-03-02	6.23	6.23	5.52	5.53	1588092
2009-03-03	5.62	5.75	5.34	5.41	2362139
2009-03-04	5.49	6.19	5.44	6.07	2286811
2009-03-05	6.14	6.30	5.80	5.90	1396224
2009-03-06	5.95	6.12	5.70	5.89	704695
2009-03-09	5.86	6.03	5.72	5.76	731411
2009-03-10	5.92	6.49	5.88	6.38	2036198
2009-03-11	6.39	6.81	6.34	6.37	1158031
2009-03-12	6.36	6.94	6.30	6.89	531848
2009-03-13	6.90	7.04	6.69	6.71	865971
2009-03-16	6.75	6.91	6.53	6.55	500507
2009-03-17	6.52	6.72	6.37	6.72	562202
2009-03-18	6.70	6.77	6.47	6.70	848809
2009-03-19	6.65	6.87	6.56	6.65	548550
2009-03-20	6.65	6.91	6.59	6.61	704832
2009-03-23	6.76	7.11	6.67	7.11	911013
2009-03-24	6.97	7.12	6.90	6.93	614206
2009-03-25	7.00	7.33	6.85	7.03	760312
2009-03-26	7.10	7.46	6.95	7.44	837759
2009-03-27	7.29	7.52	7.05	7.05	527857
2009-03-30	6.91	7.08	6.75	7.04	613283
2009-03-31	7.11	7.29	7.04	7.06	1228711
2009-04-01	6.97	7.20	6.73	7.18	1562714
2009-04-02	7.31	7.51	7.16	7.35	705562
2009-04-03	7.35	7.35	7.16	7.30	368363
2009-04-06	7.23	7.35	6.99	7.07	598315
2009-04-07	7.00	7.05	6.73	6.75	545790
2009-04-08	6.71	6.96	6.59	6.84	1132136
2009-04-09	6.96	7.08	6.91	7.01	782012
2009-04-13	6.96	7.05	6.75	6.82	1704879
2009-04-14	6.70	7.06	6.61	6.90	1415214
2009-04-15	6.86	7.08	6.83	7.03	794129
2009-04-16	7.16	7.32	6.91	7.00	1027028
2009-04-17	7.03	7.15	6.85	6.93	1359714
2009-04-20	6.82	6.91	6.46	6.57	2056867
2009-04-21	6.57	6.80	6.53	6.65	1456834
2009-04-22	6.53	6.72	6.52	6.61	1775016
2009-04-23	6.63	6.76	6.49	6.72	1243156
2009-04-24	6.76	6.93	6.70	6.73	1190411
2009-04-27	6.60	6.83	6.60	6.74	1329400
2009-04-28	6.70	6.93	6.65	6.73	1112551
2009-04-29	6.82	7.40	6.76	7.37	2142315
2009-04-30	7.45	7.82	7.41	7.45	2442163
2009-05-01	7.43	7.50	7.21	7.43	964633
2009-05-04	7.50	7.97	7.43	7.94	1266917
2009-05-05	8.60	9.22	8.38	8.79	4494190
2009-05-06	8.91	9.02	8.78	8.91	1878413
2009-05-07	9.10	9.29	8.75	8.79	1439165
2009-05-08	8.76	9.09	8.51	8.76	2136514
2009-05-11	8.55	8.75	8.52	8.71	1309265
2009-05-12	8.79	8.94	8.59	8.71	1185316
2009-05-13	8.61	8.84	8.54	8.64	1690194
2009-05-14	8.65	8.80	8.59	8.77	1100482
2009-05-15	8.76	9.02	8.75	8.81	1785811
2009-05-18	8.94	9.14	8.75	9.13	1631023
2009-05-19	9.13	9.31	9.03	9.16	1297341
2009-05-20	9.25	9.71	9.16	9.42	2477715
2009-05-21	9.29	9.53	9.16	9.47	1252289
2009-05-22	9.49	9.57	9.36	9.44	952822
2009-05-26	9.38	9.88	9.26	9.62	1100867
2009-05-27	9.60	9.69	9.38	9.47	1552040
2009-05-28	9.51	9.72	9.19	9.47	746237
2009-05-29	9.45	9.54	9.28	9.41	985925
2009-06-01	9.55	9.99	9.51	9.78	1896463
2009-06-02	9.71	9.99	9.65	9.84	1406133
2009-06-03	9.78	10.24	9.73	10.14	1303685
2009-06-04	10.22	10.53	10.05	10.42	1500062
2009-06-05	10.53	10.56	10.17	10.27	1029203
2009-06-08	10.15	10.33	10.01	10.15	686172
2009-06-09	10.22	10.28	9.99	9.99	793292
2009-06-10	10.04	10.07	9.85	9.92	677422
2009-06-11	9.91	10.10	9.86	10.01	1012505
2009-06-12	9.96	10.07	9.75	9.93	624625
2009-06-15	9.70	9.90	9.55	9.84	2355210
2009-06-16	9.94	10.14	9.69	9.78	959524
2009-06-17	9.76	10.00	9.72	9.95	908009
2009-06-18	9.91	10.36	9.77	10.35	924146
2009-06-19	10.45	10.99	10.31	10.50	999869
2009-06-22	10.45	10.65	10.22	10.40	875299
2009-06-23	10.38	10.47	10.19	10.22	631362
2009-06-24	10.30	10.48	10.19	10.26	596502
2009-06-25	10.22	11.09	10.20	11.08	878036
2009-06-26	10.99	11.31	10.88	11.24	4434508
2009-06-29	11.26	11.55	11.15	11.46	1125746
2009-06-30	11.50	11.66	11.41	11.48	1230650
2009-07-01	11.55	11.69	11.39	11.43	1085547
2009-07-02	11.24	11.37	10.88	10.92	739664
2009-07-06	10.85	10.88	10.53	10.65	984746
2009-07-07	10.66	10.77	10.56	10.66	739139
2009-07-08	10.74	10.74	10.33	10.57	712679
2009-07-09	10.62	10.65	10.38	10.46	468192
2009-07-10	10.38	10.54	10.15	10.38	457289
2009-07-13	10.46	10.53	10.16	10.43	542704
2009-07-14	10.42	10.58	10.36	10.57	410067
2009-07-15	11.00	11.26	10.88	11.20	1570935
2009-07-16	11.26	11.50	11.16	11.35	822884
2009-07-17	11.25	11.42	11.08	11.20	539525
2009-07-20	11.22	11.43	10.89	11.04	708087
2009-07-21	11.07	11.27	10.92	11.00	487640
2009-07-22	10.93	11.11	10.91	11.05	469019
2009-07-23	11.01	11.32	10.96	11.11	731177
2009-07-24	11.00	11.16	10.95	11.08	658830
2009-07-27	11.05	11.27	10.93	11.19	506839
2009-07-28	11.08	11.52	11.04	11.47	1147350
2009-07-29	11.35	11.76	11.35	11.52	564002
2009-07-30	11.67	11.93	11.55	11.62	559952
2009-07-31	11.53	11.78	11.43	11.45	538525
2009-08-03	11.60	11.81	11.30	11.74	678159
2009-08-04	11.63	11.94	11.51	11.69	1091309
2009-08-05	12.13	12.80	11.70	12.31	2382173
2009-08-06	12.40	12.40	11.85	12.16	1552408
2009-08-07	12.35	12.75	12.11	12.59	776701
2009-08-10	12.55	12.82	12.53	12.70	445367
2009-08-11	12.70	12.76	12.26	12.28	631713
2009-08-12	12.32	12.53	12.24	12.25	604867
2009-08-13	12.35	12.45	12.10	12.44	606211
2009-08-14	12.44	12.44	12.15	12.25	416331
2009-08-17	12.12	12.32	12.04	12.09	470870
2009-08-18	12.19	12.45	12.01	12.36	740349
2009-08-19	12.21	12.57	12.20	12.57	832077
2009-08-20	12.58	12.70	12.46	12.61	510397
2009-08-21	12.69	12.87	12.55	12.69	670391
2009-08-24	12.76	12.96	12.59	12.90	826555
2009-08-25	13.01	13.15	12.74	12.76	993909
2009-08-26	12.50	12.92	12.19	12.59	789718
2009-08-27	12.72	12.72	12.09	12.36	856329
2009-08-28	12.43	12.49	12.14	12.25	384126
2009-08-31	12.19	12.44	12.09	12.41	899542
2009-09-01	12.31	12.52	11.76	11.90	967749
2009-09-02	11.85	11.97	11.69	11.89	756481
2009-09-03	11.93	11.97	11.71	11.93	527081
2009-09-04	11.87	12.01	11.79	11.97	411812
2009-09-08	12.07	12.11	11.80	12.00	476273
2009-09-09	12.03	12.21	11.89	12.18	518575
2009-09-10	12.11	12.33	12.05	12.33	972237
2009-09-11	12.31	12.36	12.16	12.35	506983
2009-09-14	12.23	12.47	12.21	12.44	289128
2009-09-15	12.40	12.40	12.18	12.24	646881
2009-09-16	12.24	12.58	12.09	12.58	560949
2009-09-17	12.50	12.62	12.35	12.51	823760
2009-09-18	12.53	12.62	12.40	12.48	613928
2009-09-21	12.34	12.68	12.33	12.59	333722
2009-09-22	12.67	12.94	12.53	12.85	478894
2009-09-23	12.90	13.10	12.79	12.97	603390
2009-09-24	13.00	13.00	12.36	12.55	868959
2009-09-25	12.56	12.67	12.35	12.51	435317
2009-09-28	12.58	12.91	12.50	12.63	451009
2009-09-29	12.70	12.75	12.24	12.24	847522
2009-09-30	12.28	12.55	11.88	12.44	1415534
2009-10-01	12.39	13.04	12.27	12.86	1299094
2009-10-02	12.69	12.94	12.58	12.90	666695
2009-10-05	12.98	13.11	12.74	12.99	802774
2009-10-06	13.10	13.48	12.90	13.33	737708
2009-10-07	13.32	13.46	13.10	13.41	637910
2009-10-08	13.46	13.88	13.34	13.77	991104
2009-10-09	13.72	14.15	13.72	13.75	728020
2009-10-12	13.75	13.83	13.67	13.68	538494
2009-10-13	13.71	13.76	13.27	13.40	428449
2009-10-14	13.48	13.64	13.36	13.60	534422
2009-10-15	13.52	13.91	13.52	13.68	966650
2009-10-16	13.62	14.02	13.45	13.90	845064
2009-10-19	13.94	14.00	13.78	13.80	431944
2009-10-20	13.79	13.85	13.32	13.51	587837
2009-10-21	13.46	13.83	13.21	13.21	914683
2009-10-22	13.19	13.21	12.75	12.78	1986656
2009-10-23	12.68	12.89	12.63	12.67	1057265
2009-10-26	12.71	12.83	12.28	12.44	865309
2009-10-27	12.44	12.50	12.19	12.32	488790
2009-10-28	12.26	12.32	11.68	11.78	995118
2009-10-29	11.93	12.04	11.77	11.93	539009
2009-10-30	11.83	11.95	11.48	11.62	606927
2009-11-02	11.76	12.10	11.70	12.02	770432
2009-11-03	11.89	12.52	11.83	12.51	988616
2009-11-04	13.28	13.64	13.04	13.12	2142912
2009-11-05	13.29	13.51	13.25	13.47	619246
2009-11-06	13.32	13.65	13.29	13.45	519683
2009-11-09	13.51	13.95	13.51	13.86	652415
2009-11-10	13.83	13.95	13.71	13.72	533993
2009-11-11	13.87	13.90	13.60	13.82	469056
2009-11-12	13.76	14.07	13.72	13.73	429569
2009-11-13	13.78	14.14	13.68	13.99	388429
2009-11-16	14.12	14.48	13.95	14.48	1052032
2009-11-17	14.38	14.57	14.36	14.56	419907
2009-11-18	14.57	14.60	14.34	14.47	820984
2009-11-19	14.36	14.43	14.17	14.24	473545
2009-11-20	14.19	14.29	14.14	14.22	382318
2009-11-23	14.39	14.80	14.34	14.64	610318
2009-11-24	14.61	14.69	14.23	14.54	272079
2009-11-25	14.65	14.69	14.42	14.49	344773
2009-11-27	14.15	14.38	14.07	14.22	158475
2009-11-30	14.16	14.21	13.79	13.95	855922
2009-12-01	14.10	14.38	14.08	14.22	607255
2009-12-02	14.24	14.61	14.19	14.61	562914
2009-12-03	14.70	14.96	14.38	14.38	863111
2009-12-04	14.66	15.00	14.31	14.33	804076
2009-12-07	14.37	14.81	14.34	14.72	412704
2009-12-08	14.58	14.74	14.42	14.72	717715
2009-12-09	14.71	14.73	14.37	14.68	631164
2009-12-10	14.69	14.85	14.49	14.81	886210
2009-12-11	14.92	14.92	14.69	14.73	445910
2009-12-14	14.85	15.01	14.78	14.93	391771
2009-12-15	14.85	15.23	14.74	15.03	566080
2009-12-16	15.18	15.40	15.05	15.33	652286
2009-12-17	15.28	15.47	15.16	15.36	1436729
2009-12-18	15.50	15.61	15.29	15.46	1385046
2009-12-21	15.49	15.77	15.48	15.51	546021
2009-12-22	15.51	15.68	15.43	15.56	356146
2009-12-23	15.66	15.80	15.54	15.72	493539
2009-12-24	15.80	15.90	15.57	15.90	178781
2009-12-28	15.90	15.90	15.76	15.81	245783
2009-12-29	15.80	15.87	15.47	15.50	520419
2009-12-30	15.41	15.61	15.30	15.42	391533
2009-12-31	15.39	15.46	14.79	14.92	672173
2010-01-04	15.13	15.49	15.05	15.46	762959
2010-01-05	15.46	15.49	15.30	15.36	559902
2010-01-06	15.30	15.47	15.19	15.31	592614
2010-01-07	15.31	15.63	15.10	15.57	903308
2010-01-08	15.57	15.84	15.53	15.69	560913
2010-01-11	15.82	15.82	15.30	15.66	653290
2010-01-12	15.61	15.73	15.42	15.52	486381
2010-01-13	15.62	16.39	15.52	16.16	650706
2010-01-14	16.10	16.51	16.10	16.32	642624
2010-01-15	16.36	16.47	15.92	16.00	615954
2010-01-19	16.05	16.43	15.89	15.98	860888
2010-01-20	15.92	15.98	15.71	15.89	832687
2010-01-21	15.94	15.95	14.95	15.14	2375637
2010-01-22	15.08	15.19	14.84	14.92	664570
2010-01-25	15.08	15.08	14.61	14.81	582686
2010-01-26	14.73	15.12	14.56	14.91	516611
2010-01-27	14.79	14.98	14.73	14.88	359980
2010-01-28	14.95	14.95	14.34	14.61	420334
2010-01-29	14.61	14.80	14.22	14.32	596559
2010-02-01	14.34	14.52	14.05	14.52	764940
2010-02-02	14.51	15.04	14.47	14.91	729398
2010-02-03	14.80	14.91	14.60	14.81	601007
2010-02-04	14.67	14.67	14.11	14.17	982394
2010-02-05	14.18	14.23	13.40	13.61	1239575
2010-02-08	13.59	13.60	13.24	13.42	897518
2010-02-09	13.53	13.90	13.35	13.70	901934
2010-02-10	13.70	13.74	13.44	13.54	815359
2010-02-11	13.54	13.95	13.44	13.89	350721
2010-02-12	13.72	13.99	13.61	13.99	533541
2010-02-16	14.03	14.35	13.78	14.26	946137
2010-02-17	14.30	14.83	14.30	14.69	1001137
2010-02-18	14.72	14.85	14.55	14.71	543530
2010-02-19	14.72	15.07	14.64	14.91	1026972
2010-02-22	14.96	15.15	14.84	15.02	779880
2010-02-23	14.33	14.53	13.78	13.99	3079921
2010-02-24	13.99	14.03	13.68	13.79	1077172
2010-02-25	13.56	13.72	13.52	13.59	680772
2010-02-26	13.64	13.76	13.53	13.76	825845
2010-03-01	13.78	14.16	13.73	14.02	891714
2010-03-02	14.02	14.11	13.93	13.99	1056009
2010-03-03	13.97	14.04	13.72	13.79	1103642
2010-03-04	14.01	14.12	13.74	14.09	833172
2010-03-05	14.12	14.56	14.01	14.47	1436836
2010-03-08	14.40	14.45	13.76	13.95	1318947
2010-03-09	13.91	14.03	13.87	14.01	908336
2010-03-10	13.97	14.19	13.86	14.03	896104
2010-03-11	13.92	14.47	13.85	14.45	921563
2010-03-12	14.47	14.47	14.13	14.34	647396
2010-03-15	14.68	14.86	14.49	14.73	716647
2010-03-16	14.82	14.87	14.66	14.84	500458
2010-03-17	14.86	15.00	14.75	14.88	476245
2010-03-18	14.83	15.12	14.74	14.98	735000
2010-03-19	15.09	15.20	14.88	14.93	693341
2010-03-22	14.82	15.53	14.75	15.49	899819
2010-03-23	15.50	15.64	15.26	15.58	1149376
2010-03-24	15.50	15.57	15.24	15.31	1645701
2010-03-25	15.35	15.41	14.90	14.93	791631
2010-03-26	14.93	14.97	14.51	14.55	765772
2010-03-29	14.57	14.72	14.46	14.50	539303
2010-03-30	14.49	14.92	14.48	14.92	1205029
2010-03-31	14.88	15.00	14.52	14.87	688860
2010-04-01	14.90	15.27	14.87	15.24	617764
2010-04-05	15.23	15.31	15.15	15.23	766290
2010-04-06	15.11	15.23	14.95	14.97	1126154
2010-04-07	14.97	15.06	14.83	14.92	964196
2010-04-08	14.89	15.23	14.80	15.23	845294
2010-04-09	15.27	15.30	15.09	15.22	969819
2010-04-12	15.26	15.54	15.15	15.45	1582241
2010-04-13	15.39	15.58	15.31	15.51	813536
2010-04-14	15.56	15.73	15.44	15.71	970164
2010-04-15	15.66	15.81	15.61	15.77	795137
2010-04-16	15.74	15.89	15.60	15.70	1014199
2010-04-19	15.61	15.93	15.59	15.88	2043986
2010-04-20	15.96	16.46	15.86	16.40	1456051
2010-04-21	16.37	16.40	16.08	16.19	1185094
2010-04-22	16.01	16.39	15.89	16.35	1287278
2010-04-23	16.31	16.57	16.28	16.54	896642
2010-04-26	16.56	16.64	16.44	16.51	664182
2010-04-27	16.40	16.69	16.22	16.24	871021
2010-04-28	16.32	16.58	16.20	16.31	733598
2010-04-29	16.42	16.78	16.36	16.75	1121165
2010-04-30	16.77	16.81	16.19	16.27	941491
2010-05-03	16.26	16.67	16.26	16.61	524107
2010-05-04	16.39	16.44	16.19	16.28	890499
2010-05-05	17.67	17.67	16.16	16.43	1752088
2010-05-06	15.97	16.46	14.71	16.15	3488662
2010-05-07	16.11	16.33	15.64	15.73	2276866
2010-05-10	16.28	16.47	16.16	16.36	934911
2010-05-11	16.20	16.59	16.20	16.48	701167
2010-05-12	16.52	16.70	16.42	16.67	1040750
2010-05-13	16.59	16.86	16.53	16.57	486930
2010-05-14	16.43	16.53	15.99	16.20	629449
2010-05-17	16.33	16.45	15.80	16.11	883631
2010-05-18	16.27	16.57	15.90	15.96	943915
2010-05-19	15.90	16.06	15.63	15.88	656176
2010-05-20	15.54	15.86	15.54	15.62	1282543
2010-05-21	15.41	15.75	15.31	15.51	1099987
2010-05-24	15.45	15.91	15.28	15.53	811182
2010-05-25	15.17	15.26	14.84	15.23	853400
2010-05-26	15.28	15.64	15.15	15.22	797219
2010-05-27	15.51	16.04	15.40	16.04	582804
2010-05-28	15.97	16.05	15.66	15.79	726366
2010-06-01	15.68	15.86	15.27	15.27	775494
2010-06-02	15.33	15.95	15.16	15.81	1130079
2010-06-03	15.82	16.19	15.81	16.10	712899
2010-06-04	15.78	15.95	15.36	15.46	854523
2010-06-07	15.54	15.70	15.39	15.42	813421
2010-06-08	15.43	15.54	14.87	15.13	1133180
2010-06-09	15.21	15.42	14.96	15.11	673112
2010-06-10	15.37	15.45	15.17	15.42	491102
2010-06-11	15.30	15.62	15.25	15.54	346511
2010-06-14	15.69	15.90	15.58	15.69	348899
2010-06-15	15.70	15.94	15.67	15.92	666633
2010-06-16	15.79	16.21	15.79	16.07	419354
2010-06-17	16.08	16.24	15.90	16.05	259823
2010-06-18	15.86	16.20	15.75	15.92	619373
2010-06-21	16.16	16.16	15.60	15.74	433906
2010-06-22	15.81	15.94	15.39	15.39	370072
2010-06-23	15.33	15.39	15.17	15.20	427081
2010-06-24	15.10	15.26	14.90	14.91	599998
2010-06-25	14.92	15.48	14.84	15.40	1081640
2010-06-28	15.45	15.50	15.08	15.19	494189
2010-06-29	14.99	15.04	14.86	14.99	838207
2010-06-30	15.00	15.15	14.86	14.88	736828
2010-07-01	14.86	14.87	13.79	14.40	2087923
2010-07-02	14.50	14.51	14.05	14.08	892050
2010-07-06	14.41	14.56	14.04	14.18	606257
2010-07-07	14.26	14.26	13.89	14.24	1034469
2010-07-08	14.40	14.49	14.18	14.40	516380
2010-07-09	14.40	14.42	14.10	14.29	669266
2010-07-12	14.21	14.22	13.99	14.01	473604
2010-07-13	14.18	14.62	14.08	14.60	665614
2010-07-14	14.53	14.63	14.37	14.55	549398
2010-07-15	14.52	14.58	14.20	14.45	647147
2010-07-16	14.31	14.53	14.07	14.10	770101
2010-07-19	14.14	14.38	13.83	14.12	552693
2010-07-20	13.95	14.20	13.85	14.17	512312
2010-07-21	14.22	14.22	13.95	14.04	867659
2010-07-22	14.23	14.51	14.22	14.42	1346004
2010-07-23	14.34	14.45	14.16	14.44	732220
2010-07-26	14.53	14.81	14.36	14.81	664787
2010-07-27	14.95	14.96	14.56	14.68	595468
2010-07-28	14.62	14.75	14.28	14.30	497241
2010-07-29	14.42	14.52	14.01	14.27	719250
2010-07-30	14.07	14.79	14.07	14.72	906651
2010-08-02	14.98	15.05	14.49	14.62	1164093
2010-08-03	14.52	14.65	14.45	14.49	1151538
2010-08-04	14.51	14.64	14.42	14.50	738424
2010-08-05	14.39	14.53	14.35	14.45	543194
2010-08-06	14.30	14.45	14.08	14.35	625597
2010-08-09	14.41	14.45	14.31	14.42	518692
2010-08-10	14.26	14.38	14.16	14.20	606114
2010-08-11	13.96	14.07	13.68	13.68	911913
2010-08-12	13.49	13.79	13.33	13.70	753367
2010-08-13	13.62	13.80	13.57	13.72	429248
2010-08-16	13.61	14.03	13.49	13.83	605943
2010-08-17	13.93	14.29	13.86	14.15	786544
2010-08-18	14.12	14.12	13.89	13.92	682888
2010-08-19	13.83	13.87	13.54	13.72	869399
2010-08-20	13.69	13.82	13.46	13.47	916928
2010-08-23	13.52	13.63	13.37	13.38	493254
2010-08-24	13.17	13.26	12.99	13.08	437037
2010-08-25	12.99	13.53	12.94	13.48	513609
2010-08-26	13.49	13.58	13.29	13.30	598447
2010-08-27	13.41	13.56	13.04	13.56	490005
2010-08-30	13.48	13.52	13.13	13.14	414832
2010-08-31	13.12	13.28	12.88	12.93	584801
2010-09-01	13.13	13.48	13.05	13.48	530291
2010-09-02	13.37	13.68	13.37	13.66	579794
2010-09-03	13.77	14.09	13.77	13.94	546690
2010-09-07	13.93	13.99	13.71	13.83	663952
2010-09-08	13.88	13.99	13.80	13.84	935264
2010-09-09	14.03	14.15	13.89	14.03	645040
2010-09-10	14.12	14.22	14.06	14.11	598787
2010-09-13	14.22	14.25	14.07	14.15	933895
2010-09-14	14.11	14.34	13.89	14.27	615628
2010-09-15	14.23	14.46	14.23	14.34	521383
2010-09-16	14.27	14.55	14.27	14.54	631769
2010-09-17	14.61	14.61	14.31	14.39	833660
2010-09-20	14.41	14.86	14.38	14.85	838668
2010-09-21	14.80	14.84	14.51	14.52	525870
2010-09-22	14.45	14.61	14.34	14.52	429128
2010-09-23	14.48	14.70	14.38	14.42	593127
2010-09-24	14.61	14.91	14.50	14.88	409032
2010-09-27	14.92	14.97	14.70	14.91	376489
2010-09-28	14.96	15.46	14.73	15.43	750182
2010-09-29	15.35	15.62	15.27	15.33	497224
2010-09-30	15.47	15.48	15.22	15.27	878456
2010-10-01	15.41	15.46	15.13	15.18	526118
2010-10-04	15.18	15.26	14.98	15.01	416372
2010-10-05	15.19	15.54	15.09	15.50	501195
2010-10-06	15.45	15.54	15.25	15.33	543472
2010-10-07	15.45	15.45	15.23	15.34	349764
2010-10-08	15.33	15.62	15.28	15.50	404010
2010-10-11	15.44	15.47	15.27	15.35	279873
2010-10-12	15.24	15.24	15.04	15.07	478344
2010-10-13	15.11	15.24	14.99	15.07	1059561
2010-10-14	15.10	15.14	14.69	14.78	1186683
2010-10-15	14.84	14.98	14.41	14.45	1252395
2010-10-18	14.49	14.65	14.45	14.63	562569
2010-10-19	14.46	14.65	14.21	14.29	640237
2010-10-20	14.37	14.43	14.23	14.30	401022
2010-10-21	14.40	14.49	14.00	14.26	732152
2010-10-22	14.30	14.46	14.27	14.40	570382
2010-10-25	14.47	14.61	14.38	14.44	440667
2010-10-26	14.42	14.54	14.39	14.44	484154
2010-10-27	14.39	14.39	14.00	14.21	882781
2010-10-28	14.27	14.37	14.01	14.06	858511
2010-10-29	14.05	14.43	13.99	14.37	636454
2010-11-01	14.43	14.47	14.23	14.38	948347
2010-11-02	14.49	14.62	14.43	14.57	815274
2010-11-03	14.57	14.69	14.38	14.56	714460
2010-11-04	14.72	14.90	14.59	14.89	782923
2010-11-05	14.84	14.99	14.61	14.61	713396
2010-11-08	14.53	14.57	14.43	14.47	426390
2010-11-09	14.45	14.52	14.24	14.30	477893
2010-11-10	14.27	14.72	14.25	14.69	754694
2010-11-11	14.57	15.03	14.57	14.84	1023668
2010-11-12	14.73	15.21	14.73	15.07	1286241
2010-11-15	15.30	15.51	15.20	15.26	1220013
2010-11-16	15.11	15.26	14.98	15.05	1006927
2010-11-17	15.10	15.14	14.80	14.97	656971
2010-11-18	15.07	15.19	15.02	15.11	705172
2010-11-19	15.06	15.06	14.68	14.92	830821
2010-11-22	14.88	14.91	14.63	14.82	545937
2010-11-23	14.62	14.72	14.50	14.55	575742
2010-11-24	14.68	14.77	14.57	14.71	684683
2010-11-26	14.61	14.71	14.54	14.57	184211
2010-11-29	14.45	14.67	14.39	14.59	558600
2010-11-30	14.45	14.45	14.26	14.31	915562
2010-12-01	14.54	14.65	14.27	14.29	760846
2010-12-02	14.34	14.87	14.32	14.80	566404
2010-12-03	14.72	14.83	14.61	14.63	399715
2010-12-06	14.61	14.61	14.20	14.22	824086
2010-12-07	14.53	14.96	14.26	14.62	2186259
2010-12-08	14.69	14.71	14.35	14.51	1678897
2010-12-09	14.62	14.67	14.39	14.48	1269693
2010-12-10	14.54	15.52	14.53	15.38	4077032
2010-12-13	15.46	15.50	14.92	15.29	1291042
2010-12-14	15.35	15.87	15.34	15.86	1140600
2010-12-15	15.79	16.24	15.79	16.17	1769621
2010-12-16	16.16	16.64	15.90	16.61	1894552
2010-12-17	16.67	16.87	16.51	16.84	2021099
2010-12-20	16.81	16.97	16.55	16.67	856647
2010-12-21	16.70	16.94	16.65	16.82	645536
2010-12-22	16.78	17.09	16.71	17.03	702002
2010-12-23	17.05	17.19	16.82	16.92	787238
2010-12-27	16.90	16.90	16.55	16.61	410722
2010-12-28	16.68	16.74	16.46	16.65	586527
2010-12-29	16.69	16.71	16.56	16.64	315899
2010-12-30	16.66	16.77	16.63	16.64	500042
2010-12-31	16.65	16.71	16.42	16.47	607678
2011-01-03	16.63	16.70	16.52	16.66	925609
2011-01-04	16.70	16.78	16.57	16.74	1541810
2011-01-05	16.70	16.82	16.69	16.78	596140
2011-01-06	16.78	16.91	16.69	16.89	1089377
2011-01-07	16.89	17.07	16.86	17.02	1154213
2011-01-10	17.55	19.15	17.52	18.76	4872485
2011-01-11	18.83	18.84	18.17	18.43	2033359
2011-01-12	18.59	18.88	18.28	18.49	1114732
2011-01-13	18.45	18.78	18.30	18.46	834679
2011-01-14	18.49	18.80	18.35	18.74	760486
2011-01-18	18.75	19.02	18.73	18.97	704271
2011-01-19	18.90	19.07	18.13	18.33	1182723
2011-01-20	18.31	18.57	18.13	18.13	881895
2011-01-21	18.32	18.40	17.97	17.99	661444
2011-01-24	17.93	18.24	17.93	18.14	600935
2011-01-25	18.14	18.24	17.97	18.22	466071
2011-01-26	18.23	18.47	18.21	18.31	534094
2011-01-27	18.33	18.40	18.24	18.30	438413
2011-01-28	18.26	18.37	17.82	17.98	755522
2011-01-31	18.01	18.27	17.78	17.99	455655
2011-02-01	18.03	18.19	17.87	18.07	528561
2011-02-02	17.99	18.15	17.83	17.97	241859
2011-02-03	17.98	18.10	17.60	17.96	457029
2011-02-04	17.92	18.14	17.64	17.77	549088
2011-02-07	17.79	18.33	17.75	17.92	491383
2011-02-08	18.30	18.99	18.23	18.46	1021618
2011-02-09	18.36	18.36	18.06	18.18	487729
2011-02-10	18.10	18.18	17.77	17.96	676457
2011-02-11	18.50	19.22	18.37	18.76	2891411
2011-02-14	18.73	19.08	18.62	18.92	904035
2011-02-15	18.92	19.16	18.85	19.00	787346
2011-02-16	19.02	19.54	18.96	19.39	1486156
2011-02-17	19.32	19.50	19.01	19.31	725284
2011-02-18	18.99	19.52	18.61	19.08	2317211
2011-02-22	19.02	19.02	17.90	17.95	1309809
2011-02-23	17.82	17.93	17.50	17.79	959743
2011-02-24	17.82	18.37	17.69	18.33	1340202
2011-02-25	18.37	19.17	18.35	19.17	1107071
2011-02-28	19.18	19.47	19.08	19.25	773284
2011-03-01	19.24	19.30	18.79	18.92	738146
2011-03-02	18.87	19.06	18.64	19.03	1038924
2011-03-03	19.25	19.84	19.12	19.76	1079116
2011-03-04	19.69	20.18	19.63	20.07	1014583
2011-03-07	20.12	20.15	19.51	19.77	1075188
2011-03-08	19.70	20.02	19.54	19.83	1316959
2011-03-09	19.82	19.98	19.61	19.77	447860
2011-03-10	19.62	19.63	19.19	19.30	702292
2011-03-11	19.40	19.48	18.94	19.07	974256
2011-03-14	18.92	19.13	18.76	18.86	530087
2011-03-15	18.36	18.87	18.17	18.74	574892
2011-03-16	18.64	18.92	18.47	18.77	791616
2011-03-17	19.08	19.32	18.96	19.12	880966
2011-03-18	19.27	19.35	19.05	19.34	894417
2011-03-21	19.58	19.65	19.18	19.29	652530
2011-03-22	19.34	19.51	19.19	19.48	701914
2011-03-23	19.41	19.44	19.27	19.38	452342
2011-03-24	19.47	19.63	19.19	19.62	346972
2011-03-25	19.72	19.79	19.59	19.73	653819
2011-03-28	19.73	19.86	19.64	19.69	380437
2011-03-29	19.68	19.90	19.58	19.89	533619
2011-03-30	19.95	20.01	19.79	19.89	931828
2011-03-31	19.88	19.89	19.77	19.86	575821
2011-04-01	19.88	20.39	19.68	20.39	810988
2011-04-04	20.36	20.51	19.81	20.46	947308
2011-04-05	20.38	20.38	19.86	20.06	900746
2011-04-06	20.13	20.27	19.89	20.03	468451
2011-04-07	20.04	20.23	19.99	20.14	479536
2011-04-08	20.25	20.25	19.46	19.61	455073
2011-04-11	19.59	19.72	19.12	19.59	683086
2011-04-12	19.48	19.57	19.10	19.30	704481
2011-04-13	19.38	19.47	18.99	19.41	1163036
2011-04-14	19.23	19.42	18.96	19.40	865459
2011-04-15	19.36	19.50	19.15	19.23	614421
2011-04-18	18.94	19.01	18.64	18.86	418339
2011-04-19	18.96	19.00	18.59	18.80	773957
2011-04-20	19.07	19.23	18.81	18.99	523082
2011-04-21	19.18	19.25	18.99	19.03	327524
2011-04-25	18.92	19.14	18.90	19.01	411991
2011-04-26	19.11	19.34	18.99	19.07	1102205
2011-04-27	19.12	19.71	18.96	19.70	1143601
2011-04-28	19.69	19.89	19.54	19.65	1006514
2011-04-29	20.44	20.82	19.26	20.38	2358278
2011-05-02	20.46	20.61	20.13	20.30	765480
2011-05-03	20.28	20.51	20.24	20.47	1303770
2011-05-04	20.56	20.75	20.32	20.61	1184535
2011-05-05	20.39	20.97	20.20	20.67	1019990
2011-05-06	20.91	21.07	20.72	20.95	563202
2011-05-09	20.81	21.67	20.72	21.63	1053722
2011-05-10	21.70	21.98	21.59	21.90	849521
2011-05-11	21.81	21.90	21.33	21.71	989196
2011-05-12	21.71	22.12	21.48	21.94	1220876
2011-05-13	21.91	21.99	21.77	21.90	832392
2011-05-16	21.73	22.36	21.48	22.07	1066842
2011-05-17	21.90	22.11	21.73	21.93	855351
2011-05-18	22.19	22.40	21.87	22.39	712492
2011-05-19	22.44	22.55	22.08	22.31	819437
2011-05-20	22.12	22.13	21.83	21.99	1204010
2011-05-23	21.55	21.68	21.31	21.59	540532
2011-05-24	21.58	21.82	21.39	21.67	632848
2011-05-25	21.50	21.83	21.46	21.75	652052
2011-05-26	21.69	22.23	21.55	22.15	632321
2011-05-27	22.12	22.37	22.10	22.26	682343
2011-05-31	22.63	22.66	22.06	22.32	1352780
2011-06-01	22.26	22.34	21.82	21.94	842213
2011-06-02	21.89	22.06	21.71	21.87	347165
2011-06-03	21.51	21.71	21.24	21.25	545637
2011-06-06	21.17	21.23	20.45	20.53	1111199
2011-06-07	20.73	20.86	20.46	20.59	813073
2011-06-08	20.51	20.77	20.41	20.63	615532
2011-06-09	20.67	21.22	20.57	20.93	619144
2011-06-10	20.79	20.82	19.96	20.10	840624
2011-06-13	20.16	20.22	19.82	20.09	1536483
2011-06-14	20.32	20.62	20.14	20.46	802586
2011-06-15	20.23	20.35	19.68	19.92	901587
2011-06-16	19.88	20.28	19.59	20.04	740369
2011-06-17	20.20	20.39	20.02	20.29	1171520
2011-06-20	20.17	20.55	20.05	20.46	742073
2011-06-21	20.61	20.70	20.32	20.36	1064096
2011-06-22	20.27	20.43	20.00	20.12	649249
2011-06-23	19.86	20.04	19.44	19.99	487657
2011-06-24	20.03	20.12	19.50	19.67	1768185
2011-06-27	19.69	19.94	19.55	19.87	514672
2011-06-28	19.81	20.59	19.81	20.49	806625
2011-06-29	20.56	20.80	20.34	20.70	702372
2011-06-30	20.11	20.96	20.04	20.87	1006370
2011-07-01	20.93	21.40	20.83	21.34	633678
2011-07-05	21.32	21.34	21.05	21.28	482976
2011-07-06	21.27	21.39	21.01	21.36	462106
2011-07-07	21.53	21.59	21.18	21.37	562842
2011-07-08	21.07	21.11	20.74	21.01	466233
2011-07-11	20.67	20.74	20.15	20.32	753479
2011-07-12	20.25	20.69	20.24	20.35	612117
2011-07-13	20.43	20.68	20.22	20.35	515384
2011-07-14	20.35	20.53	19.54	19.74	1346077
2011-07-15	19.84	19.94	19.13	19.32	1502919
2011-07-18	19.16	19.16	18.85	19.02	832046
2011-07-19	19.11	19.45	18.99	19.39	965734
2011-07-20	19.44	19.53	19.19	19.42	908961
2011-07-21	20.07	20.39	19.96	20.16	1801030
2011-07-22	20.21	20.34	20.04	20.31	850100
2011-07-25	19.84	20.12	19.74	19.84	870323
2011-07-26	19.88	19.97	19.65	19.81	609250
2011-07-27	19.72	19.72	18.53	18.58	2232523
2011-07-28	19.65	20.18	19.34	19.50	2621537
2011-07-29	19.24	19.65	18.95	19.40	899172
2011-08-01	19.67	19.85	17.98	18.09	2962122
2011-08-02	18.20	18.28	17.32	17.33	1487027
2011-08-03	17.29	17.33	16.51	17.09	2023926
2011-08-04	16.83	16.83	16.11	16.13	2224531
2011-08-05	16.32	16.48	15.31	15.56	2658885
2011-08-08	15.02	15.36	13.48	13.51	2903003
2011-08-09	13.87	14.53	13.53	14.53	3025192
2011-08-10	14.15	15.00	13.84	14.63	3442482
2011-08-11	14.73	15.62	14.61	15.43	1787480
2011-08-12	15.42	15.77	15.27	15.35	701692
2011-08-15	15.54	15.91	15.51	15.90	828256
2011-08-16	15.69	15.93	15.46	15.73	1122955
2011-08-17	15.89	16.32	15.85	15.93	1125967
2011-08-18	15.36	15.54	14.98	15.15	1506326
2011-08-19	14.86	15.35	14.63	14.73	1498897
2011-08-22	15.12	15.21	14.44	14.53	1028572
2011-08-23	14.59	15.27	14.27	15.22	1007421
2011-08-24	15.18	15.38	14.91	15.26	811103
2011-08-25	15.39	15.62	14.83	14.92	912152
2011-08-26	14.89	15.44	14.45	15.42	1857297
2011-08-29	15.64	16.23	15.62	16.21	759059
2011-08-30	16.08	16.86	15.96	16.78	1678406
2011-08-31	16.90	17.19	16.78	17.01	1791052
2011-09-01	17.05	17.36	16.63	16.80	1427143
2011-09-02	16.36	16.78	16.30	16.70	2341161
2011-09-06	16.04	16.25	15.77	16.05	1103109
2011-09-07	16.32	17.02	16.14	16.96	1054916
2011-09-08	16.72	16.94	16.30	16.38	834957
2011-09-09	16.17	16.19	15.55	15.74	1073717
2011-09-12	15.42	15.68	15.19	15.62	688186
2011-09-13	15.66	15.84	15.29	15.62	726472
2011-09-14	15.77	16.19	15.37	15.96	664476
2011-09-15	16.16	16.34	15.90	16.32	763789
2011-09-16	16.43	16.68	16.23	16.67	789685
2011-09-19	16.28	16.28	14.25	14.30	3685054
2011-09-20	14.39	14.40	11.19	13.12	10740130
2011-09-21	13.32	13.55	11.93	11.94	4854718
2011-09-22	11.58	12.38	11.33	12.14	3174479
2011-09-23	12.09	12.35	11.94	12.20	1288177
2011-09-26	12.28	12.35	11.93	12.24	1095565
2011-09-27	12.51	12.51	12.11	12.27	1780329
2011-09-28	12.30	12.39	11.77	11.78	1552106
2011-09-29	12.05	12.15	11.67	12.02	1588460
2011-09-30	11.78	12.16	11.72	11.87	1439737
2011-10-03	11.75	11.86	11.33	11.33	2367122
2011-10-04	11.12	11.56	10.85	11.51	2404953
2011-10-05	11.47	11.85	11.25	11.75	960618
2011-10-06	11.77	11.89	11.58	11.89	1415162
2011-10-07	11.90	11.90	11.56	11.57	828095
2011-10-10	11.96	12.03	11.75	11.97	926408
2011-10-11	11.89	12.05	11.78	12.02	841430
2011-10-12	12.16	12.50	12.09	12.34	898469
2011-10-13	12.28	12.73	12.02	12.65	1344235
2011-10-14	12.84	13.32	12.84	13.23	1503366
2011-10-17	13.11	13.19	12.79	12.82	1058944
2011-10-18	12.85	13.48	12.70	13.21	898298
2011-10-19	13.16	13.49	12.96	13.02	677828
2011-10-20	13.02	13.21	12.70	13.17	627116
2011-10-21	13.34	13.71	13.25	13.55	672918
2011-10-24	13.61	14.06	13.54	14.03	789379
2011-10-25	14.02	14.22	13.67	13.79	1046852
2011-10-26	13.99	14.26	13.60	14.15	932324
2011-10-27	14.53	14.91	14.25	14.65	1648446
2011-10-28	13.86	15.15	13.86	14.64	1034310
2011-10-31	14.45	14.51	13.91	14.04	862198
2011-11-01	13.50	13.93	13.30	13.44	1266316
2011-11-02	13.70	14.21	13.66	14.11	1214137
2011-11-03	14.34	14.76	14.08	14.65	1028032
2011-11-04	14.54	14.65	14.18	14.30	709747
2011-11-07	14.30	14.52	14.03	14.50	667533
2011-11-08	14.62	15.12	14.14	15.04	899942
2011-11-09	14.62	14.66	14.30	14.46	814727
2011-11-10	14.73	14.99	14.47	14.91	1541615
2011-11-11	15.11	15.54	15.02	15.13	784845
2011-11-14	15.13	15.25	14.83	15.04	567451
2011-11-15	15.00	15.00	14.31	14.49	881472
2011-11-16	14.31	14.43	13.95	13.97	988328
2011-11-17	13.91	13.92	12.98	13.19	2076985
2011-11-18	13.21	13.60	13.15	13.36	1664069
2011-11-21	13.17	13.65	13.12	13.56	1142457
2011-11-22	13.56	13.72	13.34	13.37	718885
2011-11-23	13.24	13.27	12.72	12.88	889797
2011-11-25	12.75	12.98	12.67	12.67	389916
2011-11-28	13.06	13.16	12.83	12.87	1401014
2011-11-29	12.92	13.10	12.82	12.92	847089
2011-11-30	13.52	13.76	13.31	13.74	1156957
2011-12-01	13.67	14.43	13.61	14.15	948342
2011-12-02	14.32	14.33	13.60	13.68	779070
2011-12-05	13.93	14.17	13.79	13.91	678417
2011-12-06	13.91	14.00	13.60	13.72	426979
2011-12-07	13.58	13.94	13.25	13.84	1132357
2011-12-08	13.75	13.83	13.21	13.25	882156
2011-12-09	13.27	13.58	13.17	13.47	1018196
2011-12-12	13.25	13.27	12.80	12.92	842168
2011-12-13	12.97	13.02	12.32	12.38	1709100
2011-12-14	12.19	12.71	12.08	12.67	1152586
2011-12-15	12.82	12.92	12.57	12.81	1110264
2011-12-16	12.97	13.43	12.92	13.04	1671854
2011-12-19	13.11	13.26	12.72	12.74	803187
2011-12-20	13.05	13.53	13.04	13.45	1014503
2011-12-21	13.37	13.73	13.21	13.65	917599
2011-12-22	13.68	13.99	13.60	13.91	828211
2011-12-23	13.97	14.11	13.81	13.89	416047
2011-12-27	13.86	14.07	13.84	14.04	430945
2011-12-28	14.06	14.11	13.57	13.64	512962
2011-12-29	13.69	14.07	13.67	13.90	554506
2011-12-30	13.87	14.15	13.86	14.05	418236
2012-01-03	14.11	14.16	13.72	14.09	1362460
2012-01-04	13.99	14.06	13.52	13.57	571458
2012-01-05	13.50	13.72	13.46	13.68	507057
2012-01-06	13.64	13.94	13.48	13.85	726655
2012-01-09	13.95	14.03	13.55	13.76	1082526
2012-01-10	13.87	14.10	13.72	13.86	976332
2012-01-11	13.78	14.17	13.73	14.09	616337
2012-01-12	14.14	14.20	13.86	14.07	890002
2012-01-13	13.87	13.97	13.48	13.76	741024
2012-01-17	13.94	14.04	13.37	13.37	647137
2012-01-18	13.29	14.10	13.16	14.07	883656
2012-01-19	14.10	14.17	13.79	13.91	1243401
2012-01-20	13.91	14.48	13.87	14.30	1324873
2012-01-23	14.33	14.93	14.32	14.91	1584631
2012-01-24	14.78	15.47	14.78	15.42	3097574
2012-01-25	15.39	16.10	15.17	16.06	1478668
2012-01-26	16.11	16.14	15.65	15.75	664991
2012-01-27	15.64	15.95	15.54	15.70	677282
2012-01-30	15.58	15.70	15.33	15.49	629508
2012-01-31	15.63	15.83	15.34	15.34	679903
2012-02-01	15.51	15.92	15.40	15.79	861550
2012-02-02	15.75	15.89	15.59	15.85	652102
2012-02-03	16.12	16.17	15.89	15.99	834620
2012-02-06	15.90	16.06	15.74	15.97	613549
2012-02-07	15.89	16.13	15.87	16.00	862755
2012-02-08	16.07	16.17	15.84	15.91	804993
2012-02-09	15.97	16.08	15.58	15.60	664017
2012-02-10	15.39	15.46	14.97	14.99	1449126
2012-02-13	15.19	15.98	14.95	15.90	1930192
2012-02-14	15.89	16.22	15.89	16.07	688313
2012-02-15	16.07	16.26	15.90	16.07	758538
2012-02-16	16.12	16.48	15.98	16.37	502315
2012-02-17	16.47	16.48	15.93	15.97	587654
2012-02-21	15.97	16.26	15.85	15.89	872912
2012-02-22	15.89	16.11	15.73	16.06	531965
2012-02-23	16.04	16.16	15.91	16.11	928150
2012-02-24	15.99	16.82	15.99	16.68	1458059
2012-02-27	16.64	16.90	16.36	16.71	849340
2012-02-28	16.70	16.80	16.63	16.69	550974
2012-02-29	16.68	16.76	16.04	16.19	915330
2012-03-01	16.20	16.39	16.10	16.12	582248
2012-03-02	16.27	16.41	15.90	15.96	560654
2012-03-05	15.97	16.25	15.86	16.24	515096
2012-03-06	15.82	16.16	15.82	15.97	945789
2012-03-07	16.01	16.08	15.89	15.91	617158
2012-03-08	16.04	16.27	15.90	16.04	1219574
2012-03-09	16.08	16.52	16.02	16.47	1110664
2012-03-12	16.43	16.56	16.20	16.29	517769
2012-03-13	16.47	16.47	16.09	16.40	702373
2012-03-14	16.41	16.66	16.34	16.44	485459
2012-03-15	16.46	16.87	16.43	16.83	515633
2012-03-16	16.86	17.04	16.78	16.85	1270730
2012-03-19	16.79	17.12	16.74	16.94	453046
2012-03-20	16.78	16.82	16.44	16.52	398640
2012-03-21	16.53	16.63	16.35	16.46	313151
2012-03-22	16.28	16.40	16.08	16.20	533219
2012-03-23	16.20	16.29	16.01	16.10	444726
2012-03-26	16.28	16.63	16.25	16.61	416633
2012-03-27	16.67	16.70	16.43	16.43	324440
2012-03-28	16.41	16.61	16.21	16.38	384673
2012-03-29	16.24	16.54	16.16	16.38	379386
2012-03-30	16.53	16.55	16.17	16.28	394311
2012-04-02	16.20	16.70	16.20	16.65	506712
2012-04-03	16.59	16.78	16.39	16.48	373641
2012-04-04	16.28	16.32	16.03	16.19	1295264
2012-04-05	16.08	16.34	16.08	16.24	645203
2012-04-09	15.92	15.97	15.82	15.90	834975
2012-04-10	15.89	16.04	15.85	15.90	849783
2012-04-11	16.09	16.16	15.94	16.03	478630
2012-04-12	16.11	16.67	16.07	16.43	439430
2012-04-13	16.35	16.35	15.91	16.04	363758
2012-04-16	16.08	16.16	15.90	15.93	238569
2012-04-17	16.12	16.61	16.11	16.38	321350
2012-04-18	16.24	16.51	16.15	16.29	281708
2012-04-19	16.41	16.94	16.33	16.71	565176
2012-04-20	16.98	17.07	16.45	16.48	472697
2012-04-23	16.15	16.22	15.92	16.05	388183
2012-04-24	16.11	16.32	15.85	16.31	317033
2012-04-25	16.62	16.82	16.37	16.48	407729
2012-04-26	16.38	16.75	16.33	16.70	376681
2012-04-27	17.29	18.21	17.00	17.99	1462500
2012-04-30	18.02	18.08	17.66	17.80	660499
2012-05-01	17.84	18.25	17.68	17.92	745194
2012-05-02	17.83	17.93	17.52	17.78	403318
2012-05-03	17.71	17.75	17.51	17.58	450755
2012-05-04	17.51	17.63	17.10	17.40	567322
2012-05-07	17.25	17.47	17.15	17.46	416940
2012-05-08	17.28	17.52	16.98	17.48	516130
2012-05-09	17.24	17.31	17.02	17.20	457757
2012-05-10	17.37	17.51	17.02	17.08	502189
2012-05-11	16.93	17.10	16.69	16.76	445738
2012-05-14	16.54	16.67	16.39	16.44	370344
2012-05-15	16.40	16.52	16.00	16.20	577678
2012-05-16	16.29	16.39	16.01	16.01	459649
2012-05-17	16.07	16.08	15.65	15.68	583201
2012-05-18	15.67	15.74	15.15	15.34	1022261
2012-05-21	15.42	15.63	15.15	15.53	861861
2012-05-22	15.54	15.58	15.20	15.29	1079898
2012-05-23	15.18	15.51	14.89	15.50	751816
2012-05-24	15.51	15.74	15.12	15.35	433381
2012-05-25	15.41	15.56	15.31	15.40	319416
2012-05-29	15.50	15.65	15.37	15.59	430934
2012-05-30	15.38	15.46	15.14	15.31	613675
2012-05-31	15.35	15.42	14.95	15.22	682774
2012-06-01	14.93	15.07	14.66	14.74	542892
2012-06-04	14.93	15.59	14.82	15.00	582087
2012-06-05	14.93	15.50	14.71	15.50	690388
2012-06-06	15.64	16.12	15.50	16.12	702326
2012-06-07	16.36	16.54	16.10	16.12	696802
2012-06-08	16.07	16.35	15.89	16.26	476070
2012-06-11	16.46	16.47	16.08	16.08	546231
2012-06-12	16.17	16.40	16.06	16.17	667512
2012-06-13	16.17	16.65	16.03	16.29	769895
2012-06-14	16.35	16.69	15.89	16.48	871203
2012-06-15	16.54	16.80	16.38	16.78	564717
2012-06-18	16.66	16.96	16.64	16.79	405455
2012-06-19	16.86	17.06	16.63	17.05	634512
2012-06-20	17.02	17.74	17.02	17.41	983350
2012-06-21	17.41	17.47	16.88	16.88	799337
2012-06-22	17.02	17.76	17.02	17.45	3371590
2012-06-25	17.17	17.28	16.94	17.23	633706
2012-06-26	17.21	17.48	17.16	17.42	384436
2012-06-27	17.43	17.96	17.42	17.80	691248
2012-06-28	17.61	18.37	17.43	18.11	928695
2012-06-29	18.57	18.57	18.33	18.49	818424
2012-07-02	18.53	18.68	18.39	18.57	704173
2012-07-03	18.62	18.84	18.41	18.84	344662
2012-07-05	18.77	18.91	18.39	18.45	677685
2012-07-06	18.23	18.56	18.17	18.30	562445
2012-07-09	18.32	18.90	18.29	18.84	739060
2012-07-10	18.92	19.00	18.56	18.60	1114365
2012-07-11	18.67	18.95	18.62	18.92	696283
2012-07-12	18.82	18.83	18.42	18.68	449957
2012-07-13	18.78	19.35	18.74	19.28	479221
2012-07-16	19.32	19.36	18.94	19.15	313551
2012-07-17	19.24	19.48	18.92	19.11	315748
2012-07-18	19.03	19.46	19.01	19.35	495703
2012-07-19	19.38	19.58	19.17	19.40	411782
2012-07-20	19.10	19.40	19.10	19.22	434220
2012-07-23	18.82	18.82	17.90	18.00	947581
2012-07-24	18.02	18.03	17.78	17.89	560214
2012-07-25	18.02	18.06	17.64	17.99	315476
2012-07-26	18.37	18.56	17.61	18.23	602986
2012-07-27	18.02	18.02	16.69	17.32	1889533
2012-07-30	17.36	17.70	17.36	17.64	592804
2012-07-31	17.67	18.04	17.56	17.81	534664
2012-08-01	17.94	18.07	17.44	17.44	546284
2012-08-02	17.34	17.61	17.20	17.27	457676
2012-08-03	17.54	17.99	17.53	17.79	581560
2012-08-06	17.68	17.92	17.55	17.71	789832
2012-08-07	17.78	17.99	17.71	17.85	425634
2012-08-08	17.82	17.99	17.48	17.97	528047
2012-08-09	17.95	18.14	17.83	17.93	325261
2012-08-10	17.92	17.96	17.67	17.84	308921
2012-08-13	17.76	17.89	17.44	17.63	265749
2012-08-14	17.67	17.74	17.45	17.49	238373
2012-08-15	17.47	17.72	17.45	17.65	340612
2012-08-16	17.64	17.76	17.39	17.71	325728
2012-08-17	17.65	17.65	17.52	17.60	542165
2012-08-20	17.59	17.90	17.40	17.67	672622
2012-08-21	17.71	18.22	17.71	18.14	798681
2012-08-22	18.13	18.49	18.02	18.45	718879
2012-08-23	18.39	18.50	18.22	18.35	349025
2012-08-24	18.26	18.43	18.12	18.23	416003
2012-08-27	18.26	18.33	18.03	18.24	397601
2012-08-28	18.29	18.45	18.14	18.39	371706
2012-08-29	18.37	18.65	18.28	18.61	372767
2012-08-30	18.52	18.53	18.36	18.37	167523
2012-08-31	18.54	18.60	18.14	18.21	342705
2012-09-04	18.17	18.49	18.12	18.45	424158
2012-09-05	18.31	18.54	18.31	18.44	644827
2012-09-06	18.49	19.28	18.48	19.18	578313
2012-09-07	19.31	19.59	19.23	19.52	343530
2012-09-10	19.54	19.79	19.48	19.53	980387
2012-09-11	19.50	19.51	19.19	19.24	332896
2012-09-12	19.26	19.42	18.74	18.89	511508
2012-09-13	18.87	19.48	18.80	19.37	513256
2012-09-14	19.43	19.66	19.05	19.08	698880
2012-09-17	19.04	19.32	18.92	19.31	300038
2012-09-18	19.29	19.60	19.07	19.58	548669
2012-09-19	19.60	19.61	19.42	19.54	468137
2012-09-20	19.44	19.59	19.30	19.54	247334
2012-09-21	19.80	19.87	19.44	19.50	724167
2012-09-24	19.36	19.50	19.17	19.38	593774
2012-09-25	19.49	19.77	19.00	19.09	496624
2012-09-26	19.09	19.30	18.95	19.14	326102
2012-09-27	19.22	19.36	19.01	19.29	526691
2012-09-28	19.16	19.21	19.02	19.13	592785
2012-10-01	19.23	19.33	19.01	19.10	563125
2012-10-02	19.13	19.27	18.99	19.07	354855
2012-10-03	19.11	19.39	18.97	19.15	382919
2012-10-04	19.15	19.15	18.53	18.84	738936
2012-10-05	18.95	18.95	18.30	18.30	806105
2012-10-08	18.27	18.64	17.98	18.52	647503
2012-10-09	18.51	18.52	17.71	17.71	445706
2012-10-10	17.71	17.90	17.51	17.79	1216660
2012-10-11	17.94	18.05	17.64	17.64	348083
2012-10-12	17.60	17.73	17.43	17.51	485262
2012-10-15	17.53	17.71	17.45	17.57	357403
2012-10-16	17.67	17.84	17.48	17.72	438389
2012-10-17	17.75	18.00	17.70	17.86	373616
2012-10-18	17.80	17.97	17.73	17.84	646001
2012-10-19	17.81	17.83	17.48	17.74	672904
2012-10-22	17.66	17.74	17.49	17.73	349660
2012-10-23	17.54	17.67	17.40	17.65	371230
2012-10-24	17.73	17.89	17.60	17.71	266741
2012-10-25	17.76	18.07	17.74	18.00	318000
2012-10-26	18.68	18.68	17.98	18.16	1238266
2012-10-31	17.98	18.04	16.98	17.60	860287
2012-11-01	17.65	18.17	16.98	18.09	567295
2012-11-02	18.10	18.16	17.79	17.79	355781
2012-11-05	17.75	18.07	17.71	18.02	270395
2012-11-06	18.05	18.21	17.83	17.92	577296
2012-11-07	17.89	17.95	17.37	17.37	770932
2012-11-08	17.50	17.50	16.65	16.86	731438
2012-11-09	17.30	17.59	16.90	17.13	624774
2012-11-12	17.22	17.53	17.09	17.27	286456
2012-11-13	17.13	17.30	16.95	17.10	582073
2012-11-14	17.11	17.12	16.14	16.20	592334
2012-11-15	16.24	16.35	15.78	16.10	529694
2012-11-16	16.12	16.51	15.97	16.45	753406
2012-11-19	16.67	16.79	16.58	16.78	469485
2012-11-20	16.71	16.89	16.57	16.86	289522
2012-11-21	16.78	16.94	16.76	16.82	151546
2012-11-23	16.91	17.09	16.87	17.01	127358
2012-11-26	16.90	16.93	16.70	16.86	302709
2012-11-27	16.85	17.27	16.85	17.13	482585
2012-11-28	17.04	17.06	16.75	16.90	540888
2012-11-29	17.06	17.52	17.06	17.48	333330
2012-11-30	17.46	17.71	17.27	17.48	645016
2012-12-03	17.54	17.63	17.30	17.44	365164
2012-12-04	17.44	17.65	17.33	17.33	408402
2012-12-05	17.43	17.48	16.78	16.86	927550
2012-12-06	16.84	16.86	16.70	16.78	576374
2012-12-07	16.86	16.94	16.67	16.78	596345
2012-12-10	16.76	17.01	16.68	16.84	500450
2012-12-11	16.90	17.45	16.73	17.26	722136
2012-12-12	17.36	17.46	16.76	16.78	469245
2012-12-13	16.78	16.94	16.65	16.80	506405
2012-12-14	16.71	16.90	16.52	16.64	484593
2012-12-17	16.70	16.74	16.55	16.71	453176
2012-12-18	16.78	17.13	16.76	17.13	431467
2012-12-19	17.02	17.44	16.82	17.26	619901
2012-12-20	17.25	17.79	17.14	17.42	684088
2012-12-21	16.97	17.27	16.74	16.88	956318
2012-12-24	16.81	16.89	16.68	16.73	154961
2012-12-26	16.74	16.83	16.55	16.55	274488
2012-12-27	16.54	16.63	16.24	16.59	498616
2012-12-28	16.50	16.76	16.42	16.45	321789
2012-12-31	16.41	16.80	16.30	16.78	576091
2013-01-02	17.25	17.68	17.12	17.61	888057
2013-01-03	17.60	17.79	17.40	17.51	347556
2013-01-04	17.57	17.71	17.31	17.56	451146
2013-01-07	17.54	17.55	17.31	17.53	436296
2013-01-08	17.56	17.85	17.35	17.69	554044
2013-01-09	17.71	17.73	17.47	17.67	441568
2013-01-10	17.72	18.36	17.65	18.34	790125
2013-01-11	18.38	18.64	18.21	18.63	863626
2013-01-14	18.52	18.64	18.43	18.51	577205
2013-01-15	18.37	18.52	18.26	18.52	495160
2013-01-16	18.43	18.66	18.42	18.59	556826
2013-01-17	18.71	19.21	18.59	18.99	478515
2013-01-18	18.94	19.13	18.87	19.11	312153
2013-01-22	19.14	19.19	18.92	19.15	334371
2013-01-23	19.10	19.10	18.87	19.03	316860
2013-01-24	18.99	19.26	18.87	18.97	453142
2013-01-25	19.11	19.20	18.84	18.90	400036
2013-01-28	18.88	19.05	18.75	18.88	533139
2013-01-29	18.87	18.88	18.65	18.75	470813
2013-01-30	18.68	18.96	18.61	18.92	506394
2013-01-31	18.86	19.08	18.86	18.97	301254
2013-02-01	18.75	18.89	18.30	18.48	944534
2013-02-05	18.13	18.31	17.89	18.13	498008
2013-02-06	18.06	18.20	17.86	18.10	449959
2013-02-07	18.19	18.22	17.98	18.14	358600
2013-02-08	18.17	18.41	18.11	18.36	197611
2013-02-11	18.34	18.42	18.15	18.41	443445
2013-02-12	18.37	18.37	18.02	18.15	243537
2013-02-13	18.22	18.45	18.17	18.31	310051
2013-02-14	18.29	18.29	18.12	18.17	254439
2013-02-15	18.23	18.26	17.79	17.87	953481
2013-02-19	18.04	19.50	18.04	19.15	1720013
2013-02-20	19.25	19.84	19.24	19.56	1235415
2013-02-21	19.51	19.60	19.19	19.22	826701
2013-02-22	19.35	19.46	19.17	19.42	414304
2013-02-25	19.48	19.60	19.09	19.10	788433
2013-02-26	19.15	19.16	18.89	19.09	507975
2013-02-27	19.03	19.31	19.00	19.20	459936
2013-02-28	19.18	19.32	19.07	19.18	415564
2013-03-01	19.06	19.46	19.01	19.42	396370
2013-03-04	19.34	19.41	19.19	19.34	430229
2013-03-05	19.40	19.73	19.34	19.72	482968
2013-03-06	19.35	19.58	19.08	19.45	1090500
2013-03-07	19.44	19.58	19.33	19.50	453101
2013-03-08	19.69	19.69	19.46	19.51	999770
2013-03-11	19.48	19.84	19.44	19.75	712205
2013-03-12	19.73	20.00	19.69	19.87	1078871
2013-03-13	19.86	19.99	19.77	19.93	710661
2013-03-14	19.98	20.19	19.92	20.08	578526
2013-03-15	20.10	20.10	19.88	19.96	537238
2013-03-18	19.32	19.68	19.18	19.48	473256
2013-03-19	19.58	19.65	19.31	19.50	684221
2013-03-20	19.96	20.99	19.96	20.55	1542821
2013-03-21	20.43	20.69	20.16	20.26	968827
2013-03-22	20.39	20.47	20.26	20.36	306854
2013-03-25	20.42	20.62	20.34	20.52	331358
2013-03-26	20.82	20.93	20.55	20.67	463936
2013-03-27	20.60	20.81	20.39	20.79	330958
2013-03-28	20.79	20.98	20.66	20.97	766004
2013-04-01	20.91	21.07	20.69	20.97	434400
2013-04-02	21.07	21.78	21.01	21.71	1019042
2013-04-03	21.73	21.80	20.95	21.06	892149
2013-04-04	21.10	21.16	20.73	21.02	500717
2013-04-05	20.66	20.82	20.46	20.78	521436
2013-04-08	20.79	20.80	20.58	20.78	295872
2013-04-09	20.79	20.90	20.58	20.62	584297
2013-04-10	20.58	20.86	20.21	20.84	1083584
2013-04-11	20.79	21.32	20.78	21.32	463163
2013-04-12	21.22	21.46	20.93	21.09	362565
2013-04-15	20.97	21.00	20.18	20.47	660747
2013-04-16	20.51	20.63	20.19	20.62	544316
2013-04-17	20.48	20.64	20.12	20.40	425940
2013-04-18	20.44	20.48	20.10	20.18	385194
2013-04-19	20.23	20.50	20.15	20.40	429468
2013-04-22	20.43	20.43	19.93	20.34	338678
2013-04-23	20.47	20.66	20.31	20.66	267060
2013-04-24	20.81	21.01	20.69	20.97	387169
2013-04-25	20.97	21.51	20.94	21.10	607239
2013-04-26	21.13	22.25	21.13	21.61	806072
2013-04-29	21.80	21.96	21.43	21.56	439794
2013-04-30	21.40	21.87	21.28	21.87	593819
2013-05-01	21.49	22.10	21.49	21.90	1197669
2013-05-02	21.97	22.40	21.84	22.38	590091
2013-05-03	22.53	22.99	22.53	22.55	1412966
2013-05-06	22.58	22.67	22.45	22.59	316996
2013-05-07	22.72	22.96	22.63	22.85	627541
2013-05-08	22.86	23.15	22.76	23.15	337056
2013-05-09	23.14	23.25	22.96	23.10	385730
2013-05-10	23.10	23.68	23.04	23.61	428713
2013-05-13	23.49	23.67	23.20	23.62	398582
2013-05-14	23.59	23.81	23.58	23.79	285031
2013-05-15	23.67	23.88	23.58	23.88	354190
2013-05-16	23.85	24.02	23.71	23.96	333755
2013-05-17	24.09	24.38	23.94	24.14	522812
2013-05-20	24.14	24.43	24.14	24.32	461658
2013-05-21	24.35	24.50	24.13	24.17	424903
2013-05-22	24.19	24.39	23.91	24.00	619045
2013-05-23	23.80	24.15	23.70	24.09	723326
2013-05-24	24.02	24.05	23.83	23.88	344669
2013-05-28	24.19	24.45	24.11	24.25	533228
2013-05-29	24.07	24.25	22.91	23.50	767777
2013-05-30	23.59	23.84	23.45	23.84	468836
2013-05-31	23.73	23.92	23.26	23.29	1216276
2013-06-03	23.34	23.99	23.32	23.96	738957
2013-06-04	23.93	24.07	23.56	23.90	548023
2013-06-05	23.89	24.47	23.85	24.35	793849
2013-06-06	24.37	24.61	23.93	24.10	488156
2013-06-07	24.26	24.35	24.07	24.29	279561
2013-06-10	24.38	24.38	24.08	24.16	280323
2013-06-11	23.88	24.12	23.69	23.97	350290
2013-06-12	24.23	24.26	23.34	23.43	532369
2013-06-13	23.39	23.94	23.31	23.88	471469
2013-06-14	23.90	24.08	23.53	23.63	350949
2013-06-17	23.85	23.92	23.43	23.50	297594
2013-06-18	23.60	23.76	23.56	23.63	402927
2013-06-19	23.65	23.76	23.11	23.20	509225
2013-06-20	22.88	23.05	22.59	22.66	612094
2013-06-21	22.79	22.84	22.26	22.41	1058289
2013-06-24	22.27	22.51	21.87	22.03	927814
2013-06-25	22.33	22.57	22.20	22.48	515192
2013-06-26	22.64	22.69	22.29	22.59	526644
2013-06-27	22.70	23.22	22.70	23.14	779169
2013-06-28	23.01	23.15	22.83	22.90	783552
2013-07-01	22.98	23.73	22.98	23.51	592161
2013-07-02	23.48	23.59	23.10	23.23	812239
2013-07-03	23.02	23.16	22.82	23.07	258181
2013-07-05	23.34	23.38	22.97	23.22	254503
2013-07-08	23.32	23.78	23.30	23.75	507477
2013-07-09	23.83	24.12	23.70	24.03	241093
2013-07-10	24.04	24.28	24.04	24.15	473028
2013-07-11	24.40	24.65	24.32	24.60	322144
2013-07-12	24.58	25.05	24.55	24.93	354472
2013-07-15	24.88	25.10	24.71	25.05	276966
2013-07-16	25.05	25.26	24.90	24.94	353420
2013-07-17	25.01	25.11	24.91	24.91	208895
2013-07-18	24.98	25.19	24.88	25.13	314193
2013-07-19	25.03	25.07	24.83	24.97	302580
2013-07-22	24.94	25.10	24.81	24.91	321001
2013-07-23	25.00	25.14	24.88	24.98	260691
2013-07-24	25.16	25.16	24.80	25.09	345171
2013-07-25	24.98	25.40	24.88	25.40	530190
2013-07-26	26.82	26.82	26.10	26.28	734542
2013-07-29	26.32	26.39	25.90	25.99	459595
2013-07-30	26.04	26.25	25.73	25.84	376016
2013-07-31	25.91	26.09	25.80	25.89	406048
2013-08-01	26.02	26.07	25.79	25.80	407366
2013-08-02	25.65	25.79	25.47	25.70	544394
2013-08-05	25.70	26.30	25.62	26.14	368787
2013-08-06	26.16	26.21	25.71	25.90	595019
2013-08-07	25.84	25.97	25.71	25.79	305470
2013-08-08	26.00	26.23	25.72	25.86	224953
2013-08-09	25.86	26.24	25.86	26.04	151565
2013-08-12	25.96	26.23	25.69	25.98	249956
2013-08-13	26.06	26.19	25.77	26.17	208614
2013-08-14	26.18	26.27	25.95	25.99	233191
2013-08-15	25.77	26.04	25.46	25.59	656068
2013-08-16	25.46	25.54	25.19	25.34	454496
2013-08-19	25.32	25.64	25.16	25.36	307287
2013-08-20	25.38	25.52	25.35	25.41	582361
2013-08-21	25.36	25.63	25.21	25.40	216129
2013-08-22	25.44	25.71	25.16	25.51	150206
2013-08-23	25.52	25.67	25.44	25.58	260362
2013-08-26	25.60	25.91	25.46	25.70	195639
2013-08-27	25.42	25.55	25.18	25.24	495487
2013-08-28	25.23	25.40	25.12	25.31	438344
2013-08-29	25.32	25.59	25.21	25.51	170519
2013-08-30	25.47	25.53	24.90	25.01	480841
2013-09-03	25.32	25.47	24.87	25.13	259448
2013-09-04	25.12	25.59	25.09	25.58	475612
2013-09-05	25.67	25.84	25.52	25.69	243853
2013-09-06	25.88	26.05	25.35	25.70	437015
2013-09-09	25.71	26.24	25.51	26.21	304094
2013-09-10	26.27	26.57	26.09	26.31	460258
2013-09-11	26.32	26.64	26.07	26.54	229164
2013-09-12	26.65	26.70	26.37	26.37	361347
2013-09-13	26.53	26.66	26.37	26.57	304448
2013-09-16	26.79	27.01	26.71	26.84	502394
2013-09-17	26.74	27.02	26.63	26.96	408131
2013-09-18	26.92	27.22	26.68	27.22	364499
2013-09-19	27.33	27.44	27.17	27.32	330650
2013-09-20	27.92	29.04	27.16	27.19	1098224
2013-09-23	27.09	27.52	26.60	27.46	703744
2013-09-24	27.41	27.82	27.25	27.35	440001
2013-09-25	27.45	27.52	27.18	27.26	338963
2013-09-26	27.26	27.76	27.25	27.34	389149
2013-09-27	27.00	27.49	26.86	27.30	545716
2013-09-30	27.09	27.61	26.93	27.41	413551
2013-10-01	27.45	27.92	27.40	27.91	335687
2013-10-02	27.77	28.27	27.57	28.21	556301
2013-10-03	28.07	28.46	27.88	28.14	425960
2013-10-04	28.12	28.56	27.88	27.92	570710
2013-10-07	27.73	28.25	27.72	28.14	315447
2013-10-08	28.24	28.57	27.90	27.90	278941
2013-10-09	27.96	28.60	27.82	28.07	500053
2013-10-10	28.38	28.77	28.27	28.70	327837
2013-10-11	28.59	28.77	28.58	28.70	438548
2013-10-14	28.53	28.80	28.42	28.76	337593
2013-10-15	28.72	29.02	28.37	28.38	373722
2013-10-16	28.57	28.77	28.35	28.41	455306
2013-10-17	28.36	28.66	28.28	28.50	567411
2013-10-18	28.74	28.91	28.73	28.89	483189
2013-10-21	28.87	29.30	28.77	29.00	478836
2013-10-22	29.05	29.28	28.99	29.01	460595
2013-10-23	28.85	29.05	28.70	28.91	298818
2013-10-24	28.91	28.93	28.15	28.15	610865
2013-10-25	28.19	28.66	27.72	27.79	904773
2013-10-28	27.79	27.93	27.60	27.73	712286
2013-10-29	28.90	29.43	27.75	27.96	1793438
2013-10-30	28.05	28.35	27.74	27.75	955960
2013-10-31	27.83	28.25	27.80	27.92	550623
2013-11-01	27.85	27.90	27.34	27.51	893995
2013-11-04	27.54	27.83	27.53	27.69	513392
2013-11-05	27.52	27.69	27.22	27.23	522003
2013-11-06	27.34	27.72	27.14	27.14	964276
2013-11-07	27.23	27.36	26.44	26.61	1352248
2013-11-08	26.61	27.26	26.48	27.22	826985
2013-11-11	27.24	27.44	27.18	27.37	201772
2013-11-12	27.26	27.46	27.15	27.41	468216
2013-11-13	27.45	28.11	27.11	28.07	1025126
2013-11-14	28.07	28.31	27.92	28.20	450540
2013-11-15	28.20	28.36	27.85	27.98	260375
2013-11-18	28.00	28.32	27.43	27.49	295008
2013-11-19	27.42	27.49	26.90	27.11	337081
2013-11-20	27.22	27.63	27.13	27.24	369321
2013-11-21	27.29	27.49	27.11	27.28	550719
2013-11-22	27.37	27.56	27.09	27.53	322095
2013-11-25	27.55	27.72	27.28	27.55	242447
2013-11-26	27.57	28.19	27.50	28.02	447007
2013-11-27	28.13	28.42	28.07	28.38	294683
2013-11-29	28.52	28.74	28.38	28.46	198789
2013-12-02	28.40	28.40	28.14	28.25	278240
2013-12-03	28.13	28.18	27.94	28.03	362967
2013-12-04	27.93	28.39	27.77	28.30	273648
2013-12-05	28.21	28.29	28.04	28.07	280895
2013-12-06	28.29	28.52	28.20	28.22	330375
2013-12-09	28.23	28.42	27.93	28.03	460339
2013-12-10	28.00	28.66	27.90	28.41	675770
2013-12-11	28.50	28.52	27.70	27.74	1062894
2013-12-12	27.75	28.03	27.43	27.58	1006790
2013-12-13	27.73	28.04	27.65	27.94	379037
2013-12-16	28.06	28.20	27.81	27.94	275428
2013-12-17	27.88	27.90	27.33	27.54	755864
2013-12-18	27.66	27.84	27.25	27.59	990564
2013-12-19	27.59	27.59	26.75	27.04	690605
2013-12-20	26.67	27.02	26.52	26.83	1582853
2013-12-23	26.87	27.03	26.68	26.72	563295
2013-12-24	26.68	27.03	26.65	26.89	212908
2013-12-26	27.03	27.22	26.75	26.83	265150
2013-12-27	26.64	26.77	26.39	26.51	597551
2013-12-30	26.34	26.50	26.21	26.40	439278
2013-12-31	26.51	26.60	26.37	26.49	397541
2014-01-02	26.38	26.60	26.20	26.46	585250
2014-01-03	26.48	26.64	26.35	26.39	425547
2014-01-06	25.77	26.56	25.12	25.71	1401192
2014-01-07	25.73	26.56	25.73	26.52	668474
2014-01-08	26.41	26.64	26.33	26.51	561195
2014-01-09	26.55	26.70	26.11	26.64	833247
2014-01-10	26.60	27.06	26.52	26.57	599362
2014-01-13	26.56	26.72	26.37	26.55	751252
2014-01-14	26.59	27.10	26.59	26.87	828662
2014-01-15	26.95	27.34	26.88	27.30	467213
2014-01-16	27.32	27.65	27.16	27.59	518098
2014-01-17	27.53	27.65	27.11	27.14	293311
2014-01-21	27.30	27.33	26.55	26.58	343640
2014-01-22	26.56	26.59	25.71	25.83	845532
2014-01-23	25.79	25.90	25.60	25.87	407513
2014-01-24	25.80	25.80	25.04	25.05	627171
2014-01-27	25.07	25.28	24.72	24.84	527377
2014-01-28	24.78	24.93	24.54	24.79	789279
2014-01-29	24.72	24.85	24.46	24.65	840414
2014-01-30	24.78	25.01	24.66	24.89	424481
2014-01-31	24.53	24.93	24.51	24.74	658269
2014-02-03	24.78	24.81	24.09	24.17	826055
2014-02-04	24.27	24.27	23.81	23.89	598449
2014-02-05	23.80	24.36	23.71	24.05	487387
2014-02-06	24.05	24.36	24.03	24.32	457944
2014-02-07	24.36	24.75	24.31	24.66	488172
2014-02-10	24.66	25.58	24.66	25.46	769370
2014-02-11	25.45	26.48	25.43	26.13	1122065
2014-02-12	26.08	26.31	25.80	25.91	628176
2014-02-13	25.74	26.42	25.74	26.41	468103
2014-02-14	26.44	26.49	26.14	26.25	205366
2014-02-18	26.25	26.62	26.20	26.49	465018
2014-02-19	26.31	26.47	26.05	26.06	454209
2014-02-20	25.44	26.01	25.19	25.75	964875
2014-02-21	25.84	26.03	25.33	25.38	544461
2014-02-24	25.36	25.71	25.30	25.42	463052
2014-02-25	25.35	25.49	25.20	25.24	381706
2014-02-26	25.22	25.84	25.22	25.62	478729
2014-02-27	25.51	25.94	25.42	25.93	345742
2014-02-28	26.00	26.22	25.79	25.98	765872
2014-03-03	25.74	26.07	25.66	26.01	569775
2014-03-04	26.33	26.75	26.31	26.61	746602
2014-03-05	26.56	26.59	26.22	26.24	654574
2014-03-06	26.27	26.33	25.82	25.84	611834
2014-03-07	26.02	26.08	25.75	25.92	679750
2014-03-10	25.90	26.06	25.72	26.04	400785
2014-03-11	26.09	26.25	25.78	25.85	455227
2014-03-12	25.71	26.02	25.65	26.00	266162
2014-03-13	26.05	26.13	25.24	25.25	526917
2014-03-14	25.18	25.63	25.09	25.28	401543
2014-03-17	25.44	25.69	25.24	25.25	376362
2014-03-18	25.36	25.92	25.33	25.90	497284
2014-03-19	25.96	26.52	25.90	26.42	538981
2014-03-20	26.43	26.95	26.41	26.77	720107
2014-03-21	26.87	26.99	26.34	26.38	485929
2014-03-24	26.43	26.59	26.02	26.49	661855
2014-03-25	26.54	27.37	26.54	27.22	994478
2014-03-26	27.39	28.42	27.33	28.15	1399796
2014-03-27	28.13	28.18	27.63	28.16	547502
2014-03-28	28.08	28.30	27.75	27.88	740038
2014-03-31	28.11	28.61	27.94	28.57	447733
2014-04-01	28.31	28.55	28.09	28.35	548008
2014-04-02	28.33	28.61	28.24	28.54	449674
2014-04-03	28.47	28.55	28.11	28.38	295487
2014-04-04	28.41	28.74	27.85	27.90	668663
2014-04-07	27.84	28.04	27.46	27.63	432334
2014-04-08	27.61	28.03	27.42	27.93	464385
2014-04-09	28.01	28.11	27.75	28.09	304062
2014-04-10	28.08	28.13	27.44	27.52	565434
2014-04-11	27.18	27.53	27.03	27.10	480937
2014-04-14	27.41	27.51	27.03	27.27	435561
2014-04-15	27.39	27.50	26.94	27.45	284611
2014-04-16	27.53	27.61	27.23	27.39	286772
2014-04-17	27.22	27.63	26.85	27.49	244670
2014-04-21	27.46	28.02	27.44	27.87	378520
2014-04-22	27.87	28.37	27.87	28.16	483820
2014-04-23	28.04	28.23	27.78	27.86	499187
2014-04-24	28.00	28.00	27.14	27.18	953278
2014-04-25	27.18	27.36	26.85	27.14	673346
2014-04-28	27.14	27.54	27.06	27.27	612181
2014-04-29	26.47	27.13	26.28	27.02	908107
2014-04-30	27.01	27.69	26.93	27.54	639147
2014-05-01	27.59	27.91	27.07	27.63	861585
2014-05-02	27.74	28.52	27.55	27.65	970303
2014-05-05	27.51	27.53	27.12	27.39	375404
2014-05-06	27.26	27.48	27.06	27.11	485826
2014-05-07	27.09	27.09	26.59	26.70	626810
2014-05-08	26.66	26.96	26.45	26.47	286130
2014-05-09	26.36	26.83	26.31	26.82	305143
2014-05-12	27.02	27.59	27.02	27.40	398875
2014-05-13	27.33	27.58	27.11	27.13	476721
2014-05-14	27.08	27.20	26.75	26.78	422049
2014-05-15	26.69	26.74	26.32	26.67	389346
2014-05-16	26.58	26.73	26.34	26.50	465331
2014-05-19	26.43	27.00	26.40	26.75	364077
2014-05-20	26.80	26.92	26.52	26.77	455231
2014-05-21	26.88	27.22	26.83	26.91	469852
2014-05-22	26.90	27.25	26.86	27.06	422045
2014-05-23	27.14	27.24	26.92	27.10	906725
2014-05-27	27.27	27.96	27.20	27.92	790472
2014-05-28	27.90	28.15	27.75	27.76	415140
2014-05-29	27.76	27.97	27.49	27.86	353827
2014-05-30	27.92	28.01	27.78	27.92	448508
2014-06-02	27.94	28.02	27.54	27.70	395858
2014-06-03	27.79	28.57	27.79	28.53	528911
2014-06-04	28.43	28.77	28.30	28.64	354523
2014-06-05	28.64	29.38	28.57	29.38	382728
2014-06-06	29.49	29.96	29.39	29.56	412949
2014-06-09	29.48	29.62	29.35	29.46	499997
2014-06-10	29.30	29.46	29.01	29.34	351874
2014-06-11	29.28	29.28	28.73	28.90	318464
2014-06-12	28.81	28.89	28.30	28.41	437177
2014-06-13	28.43	28.65	28.18	28.50	217909
2014-06-16	28.46	28.58	28.15	28.45	318768
2014-06-17	28.48	28.85	28.46	28.58	292372
2014-06-18	28.51	28.56	28.17	28.52	279138
2014-06-19	28.54	28.93	28.42	28.91	246365
2014-06-20	29.04	29.57	29.04	29.42	611262
2014-06-23	29.41	29.56	28.97	29.20	348883
2014-06-24	29.18	29.21	28.48	28.56	607199
2014-06-25	28.43	28.71	28.11	28.46	269450
2014-06-26	28.42	28.47	27.92	28.14	249448
2014-06-27	27.84	28.76	27.64	28.73	626992
2014-06-30	28.69	28.76	28.30	28.52	331845
2014-07-01	28.62	29.20	28.62	29.15	446379
2014-07-02	29.05	29.65	29.01	29.63	335019
2014-07-03	29.74	29.90	29.35	29.47	232934
2014-07-07	29.39	29.47	28.85	28.87	310164
2014-07-08	28.76	28.91	28.48	28.76	289760
2014-07-09	28.86	28.93	28.58	28.82	189734
2014-07-10	28.34	28.88	28.31	28.82	232887
2014-07-11	28.82	28.82	28.45	28.64	180816
2014-07-14	28.80	29.03	28.68	28.81	318960
2014-07-15	28.74	29.11	28.40	28.47	250110
2014-07-16	28.73	29.39	28.69	29.20	361511
2014-07-17	29.22	29.82	28.54	28.66	419770
2014-07-18	28.58	28.79	28.38	28.54	503382
2014-07-21	28.41	28.73	28.06	28.63	416953
2014-07-22	28.69	29.31	28.62	29.29	461185
2014-07-23	29.28	29.36	29.04	29.15	336064
2014-07-24	29.12	29.38	28.98	29.12	471478
2014-07-25	29.04	30.52	28.97	29.57	505752
2014-07-28	29.58	30.00	29.33	29.93	505706
2014-07-29	31.90	33.72	31.60	31.76	1499639
2014-07-30	32.15	32.15	31.02	31.53	881415
2014-07-31	31.41	31.60	30.47	30.48	705759
2014-08-01	30.54	31.00	30.48	30.60	697031
2014-08-04	30.77	30.96	30.54	30.78	618883
2014-08-05	30.79	31.81	30.69	31.20	709858
2014-08-06	31.06	31.43	30.96	31.39	412024
2014-08-07	31.52	31.60	31.13	31.26	293866
2014-08-08	31.20	31.40	30.87	31.28	379356
2014-08-11	31.41	31.53	31.13	31.41	302872
2014-08-12	31.29	31.50	31.05	31.17	343850
2014-08-13	31.21	31.67	31.19	31.62	331789
2014-08-14	31.71	31.81	31.65	31.80	260175
2014-08-15	32.07	32.08	31.18	31.42	348787
2014-08-18	31.60	31.97	31.45	31.86	352411
2014-08-19	31.92	32.05	31.83	31.91	412487
2014-08-20	31.83	31.91	31.49	31.59	265525
2014-08-21	31.65	31.76	31.43	31.65	387609
2014-08-22	31.69	31.76	31.36	31.53	527126
2014-08-25	31.76	31.85	31.48	31.55	343632
2014-08-26	31.66	31.77	31.58	31.68	427936
2014-08-27	31.68	31.77	31.47	31.56	377567
2014-08-28	31.50	31.51	31.20	31.26	303317
2014-08-29	31.25	31.68	31.19	31.32	415497
2014-09-02	31.45	31.45	30.89	31.32	359573
2014-09-03	31.45	31.72	31.18	31.22	293433
2014-09-04	31.19	31.33	30.60	30.64	498013
2014-09-05	30.61	31.17	30.55	31.05	232893
2014-09-08	31.12	31.86	31.09	31.84	442761
2014-09-09	31.80	32.30	31.38	31.80	640020
2014-09-10	31.73	31.90	31.49	31.60	283020
2014-09-11	31.49	32.13	31.37	32.11	340546
2014-09-12	32.13	32.29	31.39	31.53	397929
2014-09-15	31.54	31.65	30.80	30.82	246105
2014-09-16	30.78	31.25	30.65	31.10	307681
2014-09-17	31.05	31.21	30.66	30.81	204975
2014-09-18	30.90	31.10	30.80	30.98	132490
2014-09-19	31.04	31.04	30.43	30.56	476491
2014-09-22	30.56	30.56	29.97	30.44	373520
2014-09-23	30.42	30.57	30.01	30.04	303736
2014-09-24	30.01	30.22	29.76	30.08	248155
2014-09-25	29.95	30.18	29.31	29.31	336124
2014-09-26	29.30	29.30	28.56	28.80	598696
2014-09-29	28.55	29.27	28.50	29.19	691002
2014-09-30	29.34	29.63	28.91	29.34	728260
2014-10-01	29.24	29.65	28.70	29.24	699542
2014-10-02	29.24	29.94	29.05	29.90	550428
2014-10-03	30.22	30.49	29.94	30.36	410502
2014-10-06	30.36	30.51	29.97	30.03	432222
2014-10-07	29.82	30.09	29.65	29.74	495456
2014-10-08	29.70	30.55	29.55	30.52	424942
2014-10-09	30.60	30.68	29.83	30.01	476561
2014-10-10	29.91	30.61	29.77	29.80	381603
2014-10-13	29.76	30.48	29.59	29.94	410263
2014-10-14	30.11	30.64	29.74	29.84	447634
2014-10-15	29.45	30.26	28.93	30.07	563251
2014-10-16	29.78	30.82	29.76	30.58	523996
2014-10-17	30.97	31.20	30.35	30.39	426753
2014-10-20	30.31	30.66	30.15	30.65	394924
2014-10-21	30.73	31.71	30.69	31.71	475475
2014-10-22	31.65	31.76	30.87	31.02	286253
2014-10-23	31.35	31.90	31.26	31.68	318284
2014-10-24	31.80	32.20	31.52	32.15	320029
2014-10-27	32.08	32.28	31.76	32.24	387481
2014-10-28	30.98	31.25	29.82	31.17	1454420
2014-10-29	31.40	31.64	30.98	31.25	698804
2014-10-30	31.18	31.80	30.98	31.49	533041
2014-10-31	32.01	32.33	31.60	32.07	521482
2014-11-03	32.00	32.26	31.59	31.76	370688
2014-11-04	31.64	31.84	31.14	31.47	410230
2014-11-05	31.61	31.99	31.34	31.60	317966
2014-11-06	31.70	32.00	31.26	31.98	256382
2014-11-07	31.82	32.03	30.98	31.11	644584
2014-11-10	31.22	31.44	30.70	31.10	525155
2014-11-11	31.10	31.21	30.92	31.05	350412
2014-11-12	30.87	31.02	30.56	30.88	359361
2014-11-13	30.95	31.20	30.75	30.97	62535
2014-11-14	30.84	31.01	30.46	30.62	219266
2014-11-17	30.65	30.91	30.44	30.56	282816
2014-11-18	30.61	31.18	30.61	30.82	317716
2014-11-19	30.81	30.85	30.23	30.36	467438
2014-11-20	30.28	30.87	30.20	30.61	326040
2014-11-21	31.01	31.19	30.36	30.41	336358
2014-11-24	30.59	32.09	30.58	31.99	771748
2014-11-25	32.14	32.27	31.90	31.97	468362
2014-11-26	32.06	32.47	31.87	32.27	572573
2014-11-28	32.42	33.12	32.13	32.70	245263
2014-12-01	32.73	32.85	32.60	32.69	444369
2014-12-02	32.77	33.04	32.67	32.75	410352
2014-12-03	32.83	33.35	32.69	33.19	251771
2014-12-04	33.19	33.39	32.94	33.10	156996
2014-12-05	33.07	33.25	32.89	33.00	377274
2014-12-08	33.00	33.34	32.53	32.53	373002
2014-12-09	32.15	32.42	31.91	31.95	642363
2014-12-10	31.92	32.03	30.44	30.46	870356
2014-12-11	30.68	30.99	30.61	30.69	373009
2014-12-12	30.27	30.66	29.78	29.78	510760
2014-12-15	29.90	30.17	29.08	29.71	694554
2014-12-16	29.59	29.96	29.38	29.39	561900
2014-12-17	29.78	30.64	29.56	30.20	1173288
2014-12-18	30.63	31.60	30.48	31.44	850454
2014-12-19	31.46	31.94	30.79	31.91	1587930
2014-12-22	31.80	32.69	31.66	32.63	535340
2014-12-23	32.76	32.81	31.97	32.07	359039
2014-12-24	32.19	32.42	31.86	32.16	136923
2014-12-26	32.34	32.34	31.74	31.80	347858
2014-12-29	31.76	31.95	31.33	31.37	406504
2014-12-30	31.20	31.49	30.86	30.93	436057
2014-12-31	31.04	31.10	30.52	30.58	316510
2015-01-02	30.63	30.74	29.47	29.63	689708
2015-01-05	29.54	30.16	29.28	29.53	989650
2015-01-06	29.65	29.78	28.99	29.30	514384
2015-01-07	29.59	30.29	29.42	30.20	777880
2015-01-08	30.36	30.92	30.36	30.91	953650
2015-01-09	31.01	31.68	30.89	31.41	832081
2015-01-12	31.53	31.57	30.67	31.33	622374
2015-01-13	31.33	31.80	29.65	30.69	979528
2015-01-14	30.52	31.15	30.29	31.03	617212
2015-01-15	31.10	31.88	30.83	31.67	876418
2015-01-16	31.48	32.66	31.25	32.60	743773
2015-01-20	32.79	33.12	31.98	32.50	767084
2015-01-21	32.49	33.08	32.03	32.72	566765
2015-01-22	32.84	34.75	32.69	34.73	1100410
2015-01-23	34.66	34.79	34.13	34.32	716681
2015-01-26	34.40	34.66	34.00	34.64	576616
2015-01-27	34.32	34.94	34.26	34.78	745298
2015-01-28	34.90	35.13	34.63	34.93	897945
2015-01-29	35.00	35.58	34.73	35.58	816746
2015-01-30	35.28	35.62	34.98	35.06	1485209
2015-02-02	35.06	35.23	34.55	35.23	568157
2015-02-03	35.24	35.86	35.02	35.72	460687
2015-02-04	35.39	35.64	34.98	35.15	683202
2015-02-05	35.14	36.14	35.13	36.07	608037
2015-02-06	36.07	36.09	35.26	35.68	603731
2015-02-09	35.49	35.65	35.25	35.31	677819
2015-02-10	35.54	35.79	35.32	35.66	335954
2015-02-11	35.58	35.99	35.42	35.56	401404
2015-02-12	35.69	35.86	35.51	35.55	265791
2015-02-13	35.52	35.81	35.01	35.79	378257
2015-02-17	35.68	36.12	35.33	35.78	723144
2015-02-18	35.70	35.83	35.06	35.47	571803
2015-02-19	35.46	35.91	35.33	35.71	318403
2015-02-20	35.57	35.92	35.32	35.57	560927
2015-02-23	35.58	36.02	35.23	36.01	553186
2015-02-24	36.10	36.93	35.67	36.07	518238
2015-02-25	36.01	36.01	33.99	34.31	1918554
2015-02-26	34.22	35.23	34.04	35.05	1159920
2015-02-27	34.94	35.00	34.44	34.55	586193
2015-03-02	34.61	35.64	34.61	35.07	561772
2015-03-03	34.75	34.84	34.05	34.30	737095
2015-03-04	34.07	34.90	33.71	33.97	1107533
2015-03-05	34.05	34.06	33.50	33.62	550147
2015-03-06	33.42	33.78	33.09	33.34	454955
2015-03-09	33.33	33.78	32.61	32.63	675061
2015-03-10	32.29	33.55	32.29	33.22	1079077
2015-03-11	33.38	33.90	33.24	33.78	1013394
2015-03-12	33.90	34.33	33.78	34.19	626345
2015-03-13	34.07	34.36	33.58	34.15	547246
2015-03-16	34.40	34.80	34.03	34.25	437741
2015-03-17	34.06	34.43	33.89	34.39	587231
2015-03-18	34.41	35.11	34.24	35.02	403257
2015-03-19	34.98	35.76	34.77	35.74	411768
2015-03-20	35.95	36.07	35.54	36.02	772167
2015-03-23	36.01	37.31	35.83	37.04	1202231
2015-03-24	36.89	37.05	36.41	36.60	551931
2015-03-25	36.57	36.57	35.21	35.26	973727
2015-03-26	35.06	35.56	34.61	35.20	573153
2015-03-27	35.14	36.05	35.14	35.93	502687
2015-03-30	35.96	36.43	35.56	35.62	400429
2015-03-31	35.46	35.58	35.14	35.27	430131
2015-04-01	35.18	35.33	34.57	35.14	497206
2015-04-02	35.20	35.67	34.99	35.10	561694
2015-04-06	34.93	35.71	34.89	35.55	476790
2015-04-07	35.64	35.78	35.34	35.38	423492
2015-04-08	35.38	35.91	35.26	35.72	596560
2015-04-09	35.72	35.83	35.31	35.56	604383
2015-04-10	35.76	36.05	35.46	35.52	626727
2015-04-13	35.64	35.83	35.42	35.54	420996
2015-04-14	35.47	35.84	35.09	35.32	232257
2015-04-15	35.65	36.65	35.53	36.61	768040
2015-04-16	36.51	36.84	36.45	36.82	479157
2015-04-17	36.64	36.64	35.91	36.37	519084
2015-04-20	36.51	36.55	36.05	36.34	315732
2015-04-21	36.42	36.82	36.37	36.47	432505
2015-04-22	36.57	36.97	35.60	36.85	713449
2015-04-23	36.79	37.23	36.42	37.14	385369
2015-04-24	37.11	37.23	36.90	37.18	573201
2015-04-27	37.19	37.23	36.77	36.88	1399646
2015-04-28	36.96	38.13	36.60	38.11	1080151
2015-04-29	38.09	38.09	37.14	38.00	1228346
2015-04-30	37.74	37.98	35.94	35.95	1415791
2015-05-01	36.02	36.02	33.82	34.59	2614469
2015-05-04	34.59	34.91	34.29	34.46	1058550
2015-05-05	34.35	34.43	32.89	33.35	1812889
2015-05-06	33.40	33.62	33.08	33.24	896459
2015-05-07	33.23	33.60	33.01	33.38	462948
2015-05-08	33.79	33.97	33.50	33.67	1662045
2015-05-11	33.65	34.00	33.63	33.80	589759
2015-05-12	33.48	34.20	33.48	33.63	929364
2015-05-13	33.74	33.75	32.92	33.40	1034740
2015-05-14	33.53	34.57	33.38	34.44	723087
2015-05-15	34.44	34.78	34.26	34.49	457975
2015-05-18	34.44	35.21	34.18	35.13	486732
2015-05-19	35.10	35.53	34.99	35.11	515928
2015-05-20	35.12	35.75	35.03	35.46	495105
2015-05-21	35.33	35.53	34.69	34.86	607446
2015-05-22	34.83	35.44	34.72	34.86	505239
2015-05-26	34.71	34.94	34.03	34.28	477260
2015-05-27	34.44	34.63	33.99	34.51	758626
2015-05-28	34.40	34.67	34.24	34.48	435988
2015-05-29	34.44	34.76	33.99	34.32	367860
2015-06-01	34.41	34.43	33.81	34.13	423706
2015-06-02	34.03	34.67	33.86	34.55	418517
2015-06-03	34.56	34.77	34.33	34.62	362681
2015-06-04	34.52	34.71	34.31	34.59	427645
2015-06-05	34.35	34.54	33.84	34.42	574379
2015-06-08	34.52	35.22	34.31	34.79	607439
2015-06-09	34.73	34.99	34.47	34.70	443595
2015-06-10	34.67	34.76	34.10	34.42	804973
2015-06-11	35.12	37.92	34.98	37.70	4387209
2015-06-12	37.54	37.91	37.16	37.21	2006231
2015-06-15	36.95	37.39	36.85	37.12	1157549
2015-06-16	37.07	37.51	37.04	37.40	1239525
2015-06-17	37.24	37.58	37.24	37.37	1215180
2015-06-18	37.42	37.69	37.25	37.43	919519
2015-06-19	37.59	38.14	37.43	37.77	794316
2015-06-22	38.18	38.27	37.75	37.86	535739
2015-06-23	37.98	38.09	37.13	37.39	625585
2015-06-24	37.23	37.24	36.58	36.82	898228
2015-06-25	36.97	37.95	36.69	37.37	1158010
2015-06-26	37.49	37.77	36.94	37.28	1325110
2015-06-29	36.87	37.31	36.51	36.57	576144
2015-06-30	36.94	37.04	36.53	36.62	449273
2015-07-01	36.92	37.25	36.69	36.94	658767
2015-07-02	38.42	38.42	37.41	37.90	928244
2015-07-06	37.45	37.70	37.26	37.46	729746
2015-07-07	37.54	37.66	36.84	37.39	742838
2015-07-08	37.08	37.15	36.30	36.42	476202
2015-07-09	36.79	36.84	36.46	36.50	420196
2015-07-10	36.96	36.97	36.53	36.73	402670
2015-07-13	36.88	37.04	36.48	36.58	676692
2015-07-14	36.55	36.78	36.38	36.70	513731
2015-07-15	36.73	36.86	36.15	36.18	407485
2015-07-16	36.34	36.49	36.02	36.07	424780
2015-07-17	36.18	36.33	35.80	35.97	325947
2015-07-20	36.03	36.39	35.80	36.36	545063
2015-07-21	36.30	36.75	35.82	36.39	814364
2015-07-22	36.35	36.96	36.25	36.77	687965
2015-07-23	36.90	37.43	36.59	37.25	727481
2015-07-24	37.13	37.20	36.81	36.99	690367
2015-07-27	36.77	36.77	36.26	36.55	893215
2015-07-28	36.64	37.07	36.01	36.93	617607
2015-07-29	36.92	37.13	36.63	36.88	526640
2015-07-30	35.84	36.03	34.86	35.86	2021927
2015-07-31	35.95	36.50	35.80	36.34	1240929
2015-08-03	36.36	37.01	36.34	36.82	1141302
2015-08-04	36.45	37.53	36.45	37.42	832977
2015-08-05	37.54	38.46	36.52	36.92	1488602
2015-08-06	36.91	37.06	35.74	36.24	593332
2015-08-07	36.03	36.11	35.17	35.68	614905
2015-08-10	35.94	36.18	35.62	35.82	475176
2015-08-11	35.56	35.91	35.37	35.76	707522
2015-08-12	35.56	35.94	35.19	35.89	607789
2015-08-13	35.95	36.19	35.35	35.66	444451
2015-08-14	35.75	35.99	35.40	35.95	283532
2015-08-17	35.69	36.21	35.41	36.20	378626
2015-08-18	36.18	36.22	35.80	35.82	321832
2015-08-19	35.71	35.87	34.91	35.70	725907
2015-08-20	35.37	35.68	34.56	34.63	514731
2015-08-21	33.90	34.36	33.39	33.98	620178
2015-08-24	32.16	33.66	31.98	32.38	775774
2015-08-25	33.23	33.53	32.58	32.83	901945
2015-08-26	33.40	33.78	32.50	33.69	574870
2015-08-27	33.89	34.51	33.65	34.32	544842
2015-08-28	34.31	34.58	34.01	34.47	418794
2015-08-31	34.42	34.94	33.88	33.95	664012
2015-09-01	33.39	33.43	32.22	32.32	1512837
2015-09-02	32.60	32.60	31.92	32.43	1019475
2015-09-03	32.52	32.85	32.01	32.08	585517
2015-09-04	31.67	32.32	31.58	32.16	467295
2015-09-08	32.51	33.28	32.51	33.18	491816
2015-09-09	33.51	33.66	33.02	33.09	505748
2015-09-10	33.08	33.55	32.90	33.52	672450
2015-09-11	33.25	33.45	32.88	33.28	785118
2015-09-14	33.39	33.52	33.08	33.20	343371
2015-09-15	33.34	33.52	33.00	33.47	452026
2015-09-16	33.46	33.77	33.18	33.34	829755
2015-09-17	33.35	34.17	33.29	33.93	468821
2015-09-18	33.44	33.95	33.12	33.24	676322
2015-09-21	33.35	33.60	32.81	32.88	427841
2015-09-22	32.55	32.64	32.00	32.34	781186
2015-09-23	32.42	32.96	32.15	32.38	520114
2015-09-24	32.17	32.34	31.62	31.83	491190
2015-09-25	32.07	32.14	30.64	30.74	1146448
2015-09-28	30.71	30.73	29.19	29.66	1517582
2015-09-29	29.44	30.27	29.39	30.02	1280683
2015-09-30	30.40	30.67	30.20	30.51	987398
2015-10-01	30.44	30.56	29.26	29.34	1438215
2015-10-02	29.23	30.09	29.06	30.09	938405
2015-10-05	30.46	31.06	30.26	30.57	573251
2015-10-06	30.09	31.10	30.01	30.75	1236406
2015-10-07	30.91	31.72	30.36	31.67	1088445
2015-10-08	31.50	31.68	30.38	30.70	1171865
2015-10-09	30.78	31.14	30.42	30.87	523385
2015-10-12	30.87	31.10	30.10	31.06	448155
2015-10-13	30.95	31.42	30.55	30.58	466211
2015-10-14	30.67	30.87	30.36	30.63	443041
2015-10-15	30.36	30.80	29.43	30.72	839468
2015-10-16	30.85	31.68	30.63	30.93	352424
2015-10-19	30.86	31.02	30.56	30.71	535201
2015-10-20	30.78	31.40	30.27	30.74	621032
2015-10-21	30.83	30.87	29.39	30.09	554197
2015-10-22	29.75	29.88	26.72	27.47	3359596
2015-10-23	28.22	28.58	27.93	28.38	1072314
2015-10-26	28.35	29.33	28.19	29.08	714962
2015-10-27	28.93	29.09	28.22	28.48	1185723
2015-10-28	28.44	29.26	27.86	28.87	1882893
2015-10-29	26.40	29.61	26.24	28.39	2096948
2015-10-30	28.40	28.40	27.60	27.69	848432
2015-11-02	27.66	28.06	27.40	27.99	1396532
2015-11-03	27.88	28.55	27.88	28.07	1198434
2015-11-04	28.20	28.71	28.04	28.44	787765
2015-11-05	28.40	28.54	27.73	27.97	662611
2015-11-06	27.77	28.35	27.39	28.26	807544
2015-11-09	28.20	28.35	27.75	28.07	356107
2015-11-10	28.00	28.19	27.47	27.88	621739
2015-11-11	27.88	28.12	26.91	26.98	960550
2015-11-12	26.83	26.93	26.25	26.27	580658
2015-11-13	26.16	27.03	25.88	26.65	378602
2015-11-16	26.69	26.97	26.43	26.89	444457
2015-11-17	27.03	27.48	26.78	27.24	508035
2015-11-18	27.22	27.68	26.99	27.65	481703
2015-11-19	27.47	27.57	26.66	26.95	566886
2015-11-20	27.14	28.00	27.09	27.96	529517
2015-11-23	27.84	28.47	27.84	28.10	603450
2015-11-24	27.87	28.25	27.84	28.13	491437
2015-11-25	28.16	28.31	27.92	28.04	459474
2015-11-27	28.12	28.93	28.04	28.39	347686
2015-11-30	28.42	28.54	27.96	27.98	584017
2015-12-01	28.15	28.61	27.96	28.55	405133
2015-12-02	28.46	28.66	28.00	28.05	518909
2015-12-03	28.09	28.31	26.89	27.15	619499
2015-12-04	27.28	27.93	27.08	27.75	726475
2015-12-07	27.73	27.85	27.22	27.35	426727
2015-12-08	27.22	27.78	26.96	27.72	741469
2015-12-09	27.61	28.42	27.53	27.54	791053
2015-12-10	27.59	28.09	27.58	27.90	550414
2015-12-11	27.52	27.87	27.11	27.37	349577
2015-12-14	27.42	27.61	26.61	26.68	659176
2015-12-15	26.98	27.80	26.83	27.73	745953
2015-12-16	27.98	28.25	27.06	27.49	549751
2015-12-17	27.67	27.83	27.19	27.38	437572
2015-12-18	27.21	27.72	27.10	27.11	729897
2015-12-21	27.37	27.76	26.98	27.60	339855
2015-12-22	27.69	27.82	27.02	27.55	368232
2015-12-23	27.66	28.15	27.53	28.07	217993
2015-12-24	28.02	28.38	27.69	27.91	114375
2015-12-28	27.77	27.81	27.14	27.43	355920
2015-12-29	27.42	28.14	27.32	28.10	278657
2015-12-30	28.02	28.24	27.87	27.89	406413
2015-12-31	27.88	28.10	27.65	27.68	342219
2016-01-04	27.36	27.63	26.78	27.57	715933
2016-01-05	27.59	27.88	27.46	27.63	388104
2016-01-06	27.29	27.88	27.16	27.80	1084184
2016-01-07	27.45	27.47	26.96	27.00	831357
2016-01-08	27.15	27.94	26.96	27.72	922905
2016-01-11	28.11	28.75	27.72	27.73	1226312
2016-01-12	27.92	28.42	26.06	26.87	1154214
2016-01-13	26.93	27.33	26.08	26.12	852494
2016-01-14	26.27	26.65	26.08	26.35	740011
2016-01-15	25.68	27.03	25.68	26.91	1147275
2016-01-19	27.09	27.53	26.55	26.97	881210
2016-01-20	26.60	28.04	26.01	27.83	1111055
2016-01-21	27.80	28.06	27.00	27.17	757436
2016-01-22	27.45	27.80	26.89	27.39	476291
2016-01-25	27.21	27.62	27.00	27.06	404132
2016-01-26	27.13	27.80	26.89	27.74	280927
2016-01-27	27.69	28.20	27.37	27.80	596624
2016-01-28	28.00	28.26	26.91	27.30	499020
2016-01-29	27.34	28.46	27.34	28.46	664867
2016-02-01	28.19	29.00	28.11	28.82	520159
2016-02-02	28.57	28.70	28.14	28.53	415897
2016-02-03	28.70	28.77	27.66	28.44	502738
2016-02-04	28.25	29.08	28.12	28.90	475197
2016-02-05	28.84	28.84	28.09	28.24	1069922
2016-02-08	27.88	28.05	26.64	26.99	729076
2016-02-09	26.64	27.37	26.06	26.20	819489
2016-02-10	26.42	27.10	26.21	26.35	863324
2016-02-11	25.78	26.15	24.98	25.05	1478759
2016-02-12	25.31	25.50	24.34	24.69	1266187
2016-02-16	24.43	24.68	24.06	24.58	1272962
2016-02-17	24.78	25.26	24.62	24.91	2407469
2016-02-18	24.99	25.19	24.74	24.98	879581
2016-02-19	24.96	25.03	24.53	24.90	868764
2016-02-22	25.09	25.90	25.09	25.79	1063685
2016-02-23	25.68	26.39	25.51	26.09	842169
2016-02-24	26.85	28.27	26.04	28.16	1913249
2016-02-25	28.23	28.51	27.58	27.81	1375534
2016-02-26	27.71	28.19	27.34	27.82	866914
2016-02-29	27.78	28.24	27.78	28.01	1066582
2016-03-01	28.04	28.69	27.83	28.38	683988
2016-03-02	28.31	28.74	28.12	28.54	491901
2016-03-03	28.54	28.54	28.54	28.36	860374
2016-03-04	28.36	28.36	28.36	28.01	878109
2016-03-07	27.92	28.58	27.65	28.55	800665
2016-03-08	28.47	28.50	28.18	28.21	741880
2016-03-09	28.21	28.21	28.21	28.68	679329
2016-03-10	28.76	28.87	27.92	28.13	666631
2016-03-11	28.13	28.13	28.13	29.08	625257
2016-03-14	28.97	29.20	28.56	28.86	327624
2016-03-15	28.86	28.86	28.86	28.01	559944
2016-03-16	28.00	28.39	27.75	28.07	569851
2016-03-17	28.05	28.13	27.30	27.92	444462
2016-03-18	28.05	28.81	27.93	28.73	774175
2016-03-21	28.69	28.82	28.13	28.41	458199
2016-03-22	28.27	28.66	28.04	28.55	392425
2016-03-23	28.54	28.91	28.31	28.54	449282
2016-03-24	28.54	28.54	28.54	28.15	841810
2016-03-28	28.17	28.50	28.03	28.27	265427
2016-03-29	28.24	29.55	28.24	29.55	1011047
2016-03-30	29.46	29.78	29.13	29.67	716664
2016-03-31	29.63	30.08	29.58	29.92	421823
2016-04-01	29.82	29.86	29.45	29.79	539745
2016-04-04	29.82	29.92	29.20	29.28	499924
2016-04-05	29.28	29.28	29.28	28.35	604206
2016-04-06	28.34	28.66	28.30	28.54	470495
2016-04-07	28.41	28.73	28.27	28.50	453652
2016-04-08	28.66	28.69	28.10	28.28	326555
2016-04-11	28.41	28.54	27.66	27.86	375586
2016-04-12	27.81	28.43	27.76	28.28	428800
2016-04-13	28.41	28.83	28.09	28.64	594047
2016-04-14	28.62	29.06	28.59	29.01	486887
2016-04-15	29.00	29.11	28.58	28.94	531585
2016-04-18	28.88	29.39	28.85	29.29	349704
2016-04-19	29.46	29.70	29.16	29.32	411554
2016-04-20	29.40	30.17	29.10	29.98	500739
2016-04-21	29.95	30.34	29.78	29.85	436095
2016-04-22	29.96	30.54	29.96	30.41	333763
2016-04-25	30.30	30.48	29.55	29.76	447368
2016-04-26	29.92	30.29	29.78	30.20	644401
2016-04-27	31.12	33.20	31.12	33.00	2381420
2016-04-28	33.16	33.91	33.02	33.24	1749651
2016-04-29	32.95	33.19	32.14	32.96	1303769
2016-05-02	33.01	33.25	32.72	33.17	908527
2016-05-03	32.96	33.14	32.46	32.48	942402
2016-05-04	32.34	32.67	32.11	32.38	653204
2016-05-05	32.60	32.60	32.13	32.40	595486
2016-05-06	32.36	32.78	32.11	32.60	697007
2016-05-09	32.61	32.91	32.26	32.64	777870
2016-05-10	32.69	32.83	32.35	32.72	452574
2016-05-11	32.74	33.07	32.30	32.42	605389
2016-05-12	32.48	32.68	31.72	31.92	654611
2016-05-13	31.99	32.05	31.45	31.57	1049168
2016-05-16	31.62	31.92	31.45	31.83	474571
2016-05-17	31.75	32.26	31.64	31.79	666144
2016-05-18	31.74	32.30	31.69	32.11	967558
2016-05-19	31.85	32.38	31.65	31.78	574700
2016-05-20	31.96	32.26	31.86	32.19	645919
2016-05-23	32.07	32.14	31.46	31.55	867941
2016-05-24	31.68	32.23	31.47	32.03	804044
2016-05-25	32.15	32.40	32.07	32.12	570860
2016-05-26	32.12	32.38	31.68	31.70	348137
2016-05-27	31.86	32.13	31.72	32.07	438858
2016-05-31	32.17	32.23	31.90	32.06	592801
2016-06-01	31.92	32.56	31.72	32.49	665676
2016-06-02	32.42	32.59	32.23	32.54	510196
2016-06-03	32.53	32.61	32.15	32.38	349018
2016-06-06	32.39	32.81	32.25	32.72	402810
2016-06-07	32.71	32.82	32.50	32.70	297794
2016-06-08	32.71	33.12	32.65	33.09	477744
2016-06-09	33.08	33.23	32.83	33.04	555328
2016-06-10	32.70	32.70	32.15	32.23	518684
2016-06-13	32.09	32.21	31.99	32.03	607562
2016-06-14	31.86	32.17	31.76	32.07	587310
2016-06-15	32.25	32.35	31.82	31.86	375024
2016-06-16	31.67	32.00	31.43	31.98	467760
2016-06-17	32.05	32.05	31.48	31.53	761377
2016-06-20	31.92	32.21	31.75	31.79	504620
2016-06-21	31.79	31.99	31.47	31.76	264940
2016-06-22	31.76	32.15	31.72	31.91	527101
2016-06-23	32.26	32.46	31.94	32.46	334058
2016-06-24	31.53	31.80	30.99	31.45	922124
2016-06-27	30.90	31.06	29.73	29.96	1155524
2016-06-28	30.28	30.54	30.00	30.06	524263
2016-06-29	30.58	30.84	30.33	30.80	594343
2016-06-30	30.79	30.98	30.60	30.87	685364
2016-07-01	30.88	31.10	30.60	30.80	581915
2016-07-05	30.80	30.80	30.21	30.41	845831
2016-07-06	30.37	30.55	30.22	30.52	413443
2016-07-07	30.67	31.29	30.67	31.27	725295
2016-07-08	31.38	31.67	31.18	31.59	592697
2016-07-11	31.76	32.06	31.56	31.95	608980
2016-07-12	32.07	32.30	31.88	31.99	543281
2016-07-13	32.11	32.25	31.90	31.95	448069
2016-07-14	32.10	32.17	31.69	31.72	297874
2016-07-15	31.76	32.12	31.30	31.77	649139
2016-07-18	31.81	32.15	31.80	32.03	444848
2016-07-19	32.01	32.20	31.94	32.11	379217
2016-07-20	32.30	32.43	32.11	32.32	635574
2016-07-21	32.38	32.61	32.15	32.19	556013
2016-07-22	32.27	32.52	32.02	32.43	619687
2016-07-25	32.39	32.65	32.11	32.57	740855
2016-07-26	32.53	32.71	32.34	32.55	458719
2016-07-27	32.30	32.36	31.95	32.09	556143
2016-07-28	31.93	31.97	31.68	31.84	1148404
2016-07-29	33.08	34.49	32.26	34.23	2725249
2016-08-01	34.38	34.44	33.33	33.43	1003467
2016-08-02	33.39	33.41	33.00	33.08	994904
2016-08-03	32.92	33.82	32.66	33.80	819599
2016-08-04	33.74	33.84	33.39	33.55	637280
2016-08-05	33.77	33.88	33.56	33.66	590079
2016-08-08	33.73	33.99	33.42	33.47	501594
2016-08-09	33.50	33.63	33.27	33.29	578002
2016-08-10	33.35	33.44	33.09	33.25	531994
2016-08-11	33.29	33.41	33.00	33.11	299331
2016-08-12	33.13	33.29	33.01	33.04	411998
2016-08-15	33.15	33.35	33.12	33.17	249696
2016-08-16	33.04	33.12	32.60	32.61	513689
2016-08-17	32.56	32.57	32.11	32.16	603435
2016-08-18	32.11	32.42	32.08	32.17	242927
2016-08-19	32.04	32.09	31.83	31.99	395699
2016-08-22	31.99	32.07	31.82	31.99	486485
2016-08-23	32.13	32.68	32.02	32.63	807726
2016-08-24	32.64	33.00	32.21	32.26	426254
2016-08-25	32.14	32.38	31.93	32.17	238151
2016-08-26	32.16	32.33	31.84	32.00	247354
2016-08-29	31.80	32.41	31.80	32.11	425372
2016-08-30	32.24	32.58	32.22	32.40	515194
2016-08-31	32.37	32.41	32.11	32.37	351985
2016-09-01	32.42	32.43	31.81	31.96	503533
2016-09-02	32.00	32.46	31.93	32.45	508183
2016-09-06	32.45	32.50	31.97	32.45	587221
2016-09-07	32.34	32.77	32.33	32.77	727858
2016-09-08	32.74	32.92	32.66	32.85	453377
2016-09-09	32.61	32.75	32.26	32.30	685710
2016-09-12	32.07	32.65	32.00	32.53	597301
2016-09-13	32.43	32.53	32.21	32.34	1152336
2016-09-14	32.42	32.42	31.96	32.02	436662
2016-09-15	31.95	32.17	31.90	32.13	505048
2016-09-16	32.07	32.34	31.95	32.23	693997
2016-09-19	32.22	32.64	32.18	32.54	559856
2016-09-20	32.60	32.60	32.17	32.23	587920
2016-09-21	32.21	32.46	31.98	32.34	512673
2016-09-22	32.42	32.90	32.42	32.81	728470
2016-09-23	32.81	32.96	32.50	32.51	244786
2016-09-26	32.40	32.43	32.18	32.22	576209
2016-09-27	32.16	32.61	32.07	32.57	730493
2016-09-28	32.50	32.70	32.18	32.49	711521
2016-09-29	32.38	32.54	32.06	32.22	439287
2016-09-30	32.37	32.39	31.92	32.26	647548
2016-10-03	32.22	32.28	31.87	32.04	486661
2016-10-04	32.10	32.25	31.88	32.06	464468
2016-10-05	32.20	32.24	31.95	31.99	401769
2016-10-06	32.01	32.30	31.76	32.26	668192
2016-10-07	32.26	32.33	32.00	32.25	544190
2016-10-10	32.32	32.67	32.32	32.55	501885
2016-10-11	32.40	32.51	32.11	32.20	405606
2016-10-12	32.26	32.40	32.11	32.21	289455
2016-10-13	32.03	32.55	32.01	32.33	684271
2016-10-14	32.42	32.61	31.92	31.99	452207
2016-10-17	32.03	32.10	31.64	31.69	470973
2016-10-18	31.86	32.30	31.81	32.01	864987
2016-10-19	32.00	32.22	31.64	32.00	993426
2016-10-20	31.97	32.13	31.61	31.72	478539
2016-10-21	31.49	31.84	31.46	31.80	689145
2016-10-24	31.99	32.12	31.55	31.80	483715
2016-10-25	31.74	31.80	31.37	31.46	481774
2016-10-26	31.17	31.33	30.91	30.99	1767558
2016-10-27	30.84	30.98	30.36	30.48	1780354
2016-10-28	31.49	32.57	30.87	31.54	2604428
2016-10-31	31.68	31.98	31.63	31.92	942075
2016-11-01	32.08	32.08	31.01	31.22	1385539
2016-11-02	32.80	33.04	32.09	32.67	5288552
2016-11-03	32.65	32.85	31.92	32.16	16497001
2016-11-04	32.04	32.21	31.50	32.03	3081437
2016-11-07	32.39	32.93	32.26	32.61	2400729
2016-11-08	32.55	32.96	32.13	32.64	1621549
2016-11-09	29.72	31.31	29.39	30.83	5881814
2016-11-10	31.02	31.24	30.64	31.02	2321879
2016-11-11	31.03	31.51	30.79	31.47	1213699
2016-11-14	31.71	32.12	31.65	32.05	1514891
2016-11-15	32.26	32.58	31.96	32.38	1370420
2016-11-16	32.36	32.48	32.11	32.17	810844
2016-11-17	32.23	32.73	32.04	32.49	1443204
2016-11-18	32.57	32.79	32.40	32.57	787767
2016-11-21	32.52	32.86	32.41	32.46	1812003
2016-11-22	32.50	32.50	31.95	32.03	1662939
2016-11-23	31.88	32.44	31.88	32.42	590951
2016-11-25	32.50	32.73	32.43	32.72	218402
2016-11-28	32.71	32.88	32.25	32.41	631401
2016-11-29	32.42	33.43	32.41	33.40	1921766
2016-11-30	33.42	33.70	33.07	33.13	1568717
2016-12-01	33.13	33.18	32.75	32.87	846468
2016-12-02	32.96	33.07	32.43	32.50	672192
2016-12-05	32.62	32.78	32.52	32.74	1372671
2016-12-06	32.76	32.86	32.54	32.76	827647
2016-12-07	32.67	33.29	32.53	33.00	995610
2016-12-08	33.20	33.59	33.08	33.39	1440010
2016-12-09	33.47	33.48	32.57	32.83	1565136
2016-12-12	32.65	33.23	32.57	32.89	942276
2016-12-13	32.97	33.31	32.85	33.11	732756
2016-12-14	33.08	33.14	32.66	32.75	992287
2016-12-15	32.75	33.52	32.75	33.47	905533
2016-12-16	33.63	33.78	33.38	33.66	1845421
2016-12-19	33.62	33.77	33.46	33.54	492633
2016-12-20	33.58	33.80	33.54	33.62	512465
2016-12-21	33.70	33.95	33.60	33.66	818310
2016-12-22	33.70	33.93	33.64	33.66	542603
2016-12-23	33.65	33.94	33.62	33.67	390038
2016-12-27	33.68	33.88	33.50	33.52	522993
2016-12-28	33.47	33.55	33.07	32.92	799785
2016-12-29	32.94	33.27	32.62	33.04	1572834
2016-12-30	33.07	33.07	32.65	32.79	590155
2017-01-03	32.96	33.16	32.78	33.08	1118104
2017-01-04	33.23	33.49	33.04	33.31	1471670
2017-01-05	33.27	33.39	32.98	33.00	1000526
2017-01-06	33.15	33.19	32.77	32.81	1152705
2017-01-09	32.73	33.08	32.33	32.80	3132186
2017-01-10	32.78	33.02	32.44	32.96	4022109
2017-01-11	32.96	33.12	32.50	32.69	1901093
2017-01-12	32.69	33.13	32.64	33.00	3088683
2017-01-13	33.23	33.31	33.01	33.23	1409310
2017-01-17	32.99	33.39	32.80	33.19	1675489
2017-01-18	33.20	33.29	32.41	32.57	1342397
2017-01-19	32.52	32.62	31.74	31.76	994462
2017-01-20	31.88	31.96	31.65	31.76	887830
2017-01-23	31.65	31.74	31.18	31.20	1070519
2017-01-24	31.19	31.40	30.97	31.19	1136887
2017-01-25	31.35	31.53	31.20	31.51	1559155
2017-01-26	31.49	31.63	31.40	31.46	1038394
2017-01-27	31.56	31.65	31.37	31.43	1419726
2017-01-30	31.23	31.23	30.63	30.70	655573
2017-01-31	30.74	30.89	30.41	30.87	868137
2017-02-01	31.04	31.45	30.89	31.22	971723
2017-02-02	31.10	31.44	31.03	31.37	809315
2017-02-03	31.57	31.75	31.45	31.70	739248
2017-02-06	31.82	31.83	31.43	31.44	806990
2017-02-07	31.53	31.57	31.18	31.29	812558
2017-02-08	31.22	31.67	30.98	31.53	900598
2017-02-09	31.43	32.10	31.43	32.08	801278
2017-02-10	32.11	32.24	31.95	32.10	488477
2017-02-13	32.12	32.23	31.92	32.22	501891
2017-02-14	32.82	33.17	32.30	32.98	1090912
2017-02-15	32.77	33.60	32.77	33.55	1015473
2017-02-16	33.50	33.66	32.97	33.13	568813
2017-02-17	33.03	33.46	32.80	33.39	763917
2017-02-21	33.55	34.28	33.47	34.13	1269726
2017-02-22	33.46	34.01	33.34	33.43	1088241
2017-02-23	33.51	33.53	33.19	33.29	562819
2017-02-24	33.04	33.59	32.92	33.57	942451
2017-02-27	33.55	33.85	33.43	33.78	707709
2017-02-28	33.49	33.89	33.37	33.65	771419
2017-03-01	33.86	33.97	33.35	33.78	1194309
2017-03-02	33.78	33.98	33.56	33.82	597629
2017-03-03	33.78	34.02	33.73	33.97	471162
2017-03-06	33.86	33.88	33.40	33.52	495686
2017-03-07	33.45	33.57	33.14	33.23	593706
2017-03-08	33.28	33.56	33.11	33.19	437195
2017-03-09	33.08	33.62	33.08	33.32	625203
2017-03-10	33.19	33.43	32.94	33.27	505546
2017-03-13	33.31	33.51	32.91	33.18	388803
2017-03-14	33.06	33.09	32.84	33.03	347969
2017-03-15	33.17	34.09	33.17	34.05	1079456
2017-03-16	34.15	34.15	33.68	33.74	508149
2017-03-17	33.74	33.88	33.57	33.75	850864
2017-03-20	33.81	34.00	33.30	33.50	321829
2017-03-21	33.53	33.62	32.69	32.73	558310
2017-03-22	32.79	32.92	32.49	32.88	465858
2017-03-23	32.88	33.19	32.67	32.77	537970
2017-03-24	32.86	33.62	32.84	33.39	628729
2017-03-27	33.49	34.02	33.42	33.87	618438
2017-03-28	33.77	33.91	33.37	33.85	994520
2017-03-29	33.63	33.93	33.55	33.58	638587
2017-03-30	33.56	33.88	33.49	33.83	665467
2017-03-31	33.86	34.06	33.73	34.04	1050173
2017-04-03	34.10	34.18	33.88	34.01	1044567
2017-04-04	33.85	33.89	33.46	33.69	784975
2017-04-05	33.82	34.08	33.60	33.74	728880
2017-04-06	33.77	33.89	33.60	33.89	612522
2017-04-07	33.84	33.91	33.71	33.89	626721
2017-04-10	33.92	34.42	33.92	34.42	448335
2017-04-11	34.39	34.88	34.25	34.88	741914
2017-04-12	34.83	34.90	34.49	34.81	905146
2017-04-13	34.86	34.88	34.53	34.63	456827
2017-04-17	34.64	34.83	34.55	34.80	526597
2017-04-18	34.82	34.95	34.60	34.90	954658
2017-04-19	34.98	35.15	34.80	34.86	796537
2017-04-20	34.90	34.93	34.43	34.86	1179510
2017-04-21	34.81	34.90	34.36	34.42	683159
2017-04-24	34.70	34.87	34.55	34.72	806067
2017-04-25	34.90	35.28	34.74	34.83	883909
2017-04-26	34.86	34.92	34.44	34.56	783139
2017-04-27	34.68	35.05	34.52	34.59	714912
2017-04-28	35.28	37.29	35.23	37.29	3969266
2017-05-01	37.49	37.73	37.05	37.61	1318135
2017-05-02	37.57	38.03	37.56	38.01	1493985
2017-05-03	37.89	38.07	37.54	37.77	1299766
2017-05-04	37.84	37.87	37.22	37.61	1066871
2017-05-05	37.77	37.85	37.38	37.75	697571
2017-05-08	37.74	37.88	37.52	37.77	832870
2017-05-09	37.77	37.78	37.38	37.52	630033
2017-05-10	37.53	37.93	37.46	37.79	748272
2017-05-11	37.71	37.92	37.46	37.89	1255562
2017-05-12	37.79	37.98	37.50	37.85	1148166
2017-05-15	37.88	38.08	37.48	37.57	1294588
2017-05-16	37.62	37.64	36.79	36.80	932939
2017-05-17	36.57	36.82	36.19	36.21	689920
2017-05-18	36.18	36.60	35.85	36.49	1060372
2017-05-19	36.50	36.83	36.41	36.56	1057485
2017-05-22	36.53	36.98	36.42	36.92	511826
2017-05-23	37.11	37.54	36.94	37.10	1139532
2017-05-24	36.99	37.11	36.76	36.85	779594
2017-05-25	37.05	37.59	36.98	37.17	821087
2017-05-26	37.01	37.02	35.95	36.73	1537536
2017-05-30	36.65	36.85	36.24	36.30	714185
2017-05-31	36.30	36.48	35.72	36.04	1443430
2017-06-01	36.10	36.76	35.95	36.76	1646413
2017-06-02	36.86	37.24	36.67	36.70	1001541
2017-06-05	36.70	36.72	36.27	36.39	597647
2017-06-06	36.35	36.56	36.24	36.46	1208572
2017-06-07	36.57	36.84	36.48	36.73	645579
2017-06-08	36.78	37.04	36.61	36.84	646400
2017-06-09	36.88	37.23	36.72	37.08	1231182
2017-06-12	37.23	37.48	37.00	37.31	919142
2017-06-13	37.48	37.74	37.25	37.66	1396531
2017-06-14	37.79	38.05	37.62	38.03	570446
2017-06-15	37.79	37.83	37.39	37.65	743450
2017-06-16	37.43	37.64	37.41	37.64	948540
2017-06-19	37.77	37.78	37.44	37.58	704572
2017-06-20	37.73	37.88	37.37	37.79	1184335
2017-06-21	37.77	38.01	37.39	37.66	1349583
2017-06-22	37.60	39.02	37.60	38.82	840646
2017-06-23	38.98	39.12	38.51	38.70	1182003
2017-06-26	38.73	38.93	38.58	38.84	464894
2017-06-27	38.87	39.11	38.59	38.73	664704
2017-06-28	38.98	39.52	38.90	38.82	859526
2017-06-29	38.80	39.02	38.31	38.59	529952
2017-06-30	38.69	38.82	38.42	38.48	781764
2017-07-03	38.61	38.78	38.31	38.31	301475
2017-07-05	38.33	38.54	38.14	38.28	536070
2017-07-06	37.95	38.11	37.16	37.31	913442
2017-07-07	37.46	37.77	37.25	37.65	671630
2017-07-10	37.61	37.81	37.17	37.31	952032
2017-07-11	37.31	37.31	36.29	36.57	1498612
2017-07-12	36.77	36.97	36.53	36.54	1043595
2017-07-13	36.61	36.61	35.91	36.37	1296218
2017-07-14	36.45	36.62	36.26	36.46	811775
2017-07-17	36.40	36.56	35.89	36.55	635012
2017-07-18	36.60	36.72	36.22	36.34	1221027
2017-07-19	36.42	36.55	36.31	36.41	385757
2017-07-20	36.62	36.91	36.53	36.57	478362
2017-07-21	36.70	36.77	36.31	36.54	490140
2017-07-24	36.49	36.53	36.17	36.37	451101
2017-07-25	36.38	36.49	35.91	36.35	652649
2017-07-26	34.01	34.62	33.93	34.40	1895954
2017-07-27	34.15	34.32	33.62	33.82	1278016
2017-07-28	33.77	34.04	33.71	33.97	919830
2017-07-31	34.01	34.05	33.56	33.84	1124395
2017-08-01	35.38	35.70	34.50	34.60	1492517
2017-08-02	34.60	34.60	33.71	33.78	1084836
2017-08-03	33.79	34.03	33.64	33.85	1371364
2017-08-04	33.98	34.04	33.71	33.91	807756
2017-08-07	33.83	34.75	33.83	34.69	1265224
2017-08-08	34.66	35.41	34.59	34.73	881925
2017-08-09	34.73	35.02	34.62	34.75	1447755
2017-08-10	34.75	35.02	34.59	34.66	877171
2017-08-11	34.73	35.14	34.62	34.84	2206221
2017-08-14	35.14	35.33	34.92	35.05	686806
2017-08-15	35.18	35.25	34.85	35.02	647716
2017-08-16	35.05	35.43	35.05	35.24	621638
2017-08-17	35.15	35.50	34.69	34.71	515679
2017-08-18	34.52	34.94	34.40	34.85	784794
2017-08-21	34.90	35.14	34.77	34.95	487363
2017-08-22	35.02	35.17	34.79	35.05	472697
2017-08-23	34.86	34.86	34.53	34.77	453267
2017-08-24	34.90	35.24	34.90	35.06	751594
2017-08-25	35.10	35.40	34.96	35.29	397971
2017-08-28	35.39	35.41	35.10	35.26	435465
2017-08-29	35.14	35.17	34.77	35.03	410397
2017-08-30	35.01	35.24	34.81	35.20	447035
2017-08-31	35.51	36.45	35.51	36.38	896756
2017-09-01	36.45	36.56	36.11	36.38	492471
2017-09-05	36.34	36.63	36.07	36.38	899135
2017-09-06	36.53	36.61	35.80	36.24	1042843
2017-09-07	36.33	36.44	35.72	35.75	976173
2017-09-08	35.69	35.71	35.42	35.56	642452
2017-09-11	35.81	36.14	35.67	36.11	786446
2017-09-12	36.11	36.12	35.83	36.01	375128
2017-09-13	35.97	36.11	35.76	35.91	550456
2017-09-14	35.99	36.34	35.70	36.06	605686
2017-09-15	36.07	36.16	35.62	35.73	1848385
2017-09-18	35.70	35.87	35.02	35.02	618106
2017-09-19	34.98	35.06	34.45	34.71	669238
2017-09-20	34.66	34.84	34.44	34.74	490111
2017-09-21	34.76	34.79	34.52	34.54	411311
2017-09-22	34.55	35.03	34.48	34.91	612016
2017-09-25	34.86	35.76	34.86	35.64	734908
2017-09-26	35.72	36.13	35.72	35.82	478549
2017-09-27	35.92	36.76	35.76	36.69	704485
2017-09-28	36.69	36.90	36.44	36.63	821763
2017-09-29	36.77	37.19	36.65	36.85	1139551
2017-10-02	36.88	36.99	36.05	36.53	734147
2017-10-03	36.61	36.71	36.27	36.57	675928
2017-10-04	36.61	36.74	36.24	36.30	480581
2017-10-05	36.29	36.84	36.28	36.65	604407
2017-10-06	36.64	37.12	36.64	36.97	677414
2017-10-09	37.17	37.31	36.46	36.46	16186863
2017-10-10	36.42	36.71	35.90	36.01	540907
2017-10-11	36.01	36.38	36.01	36.34	488774
2017-10-12	36.29	36.34	35.90	36.11	431460
2017-10-13	35.60	36.44	34.98	35.96	625093
2017-10-16	35.94	36.29	35.30	35.87	694178
2017-10-17	35.98	36.21	35.69	36.05	625654
2017-10-18	36.09	36.78	35.96	36.57	637925
2017-10-19	36.53	36.94	36.40	36.89	610652
2017-10-20	37.09	37.32	36.98	37.04	692446
2017-10-23	37.06	37.19	36.38	36.43	601278
2017-10-24	36.50	36.86	36.29	36.72	659089
2017-10-25	36.49	36.49	35.68	35.95	942017
2017-10-26	35.89	36.01	34.98	35.21	1426159
2017-10-27	35.90	37.04	35.14	36.60	1843164
2017-10-30	36.54	36.92	36.17	36.46	1405576
2017-10-31	36.45	37.11	36.45	36.69	1302927
2017-11-01	36.92	36.93	35.83	36.05	714882
2017-11-02	38.67	39.75	38.33	38.43	2018964
2017-11-03	38.43	38.86	37.99	38.12	691669
2017-11-06	37.92	38.75	37.92	38.59	635184
2017-11-07	38.56	39.09	38.56	38.93	827093
2017-11-08	38.74	39.27	38.67	39.25	720119
2017-11-09	38.91	39.54	38.91	39.14	714414
2017-11-10	39.12	39.26	38.52	38.56	819995
2017-11-13	38.57	38.81	38.42	38.72	552572
2017-11-14	38.67	38.82	38.30	38.67	615961
2017-11-15	38.44	38.50	37.91	38.20	1465490
2017-11-16	38.20	38.70	37.96	38.42	2068640
2017-11-17	38.22	38.62	37.91	38.07	654774
2017-11-20	38.17	38.17	37.70	37.85	684866
2017-11-21	37.90	38.53	37.62	38.53	717406
2017-11-22	38.86	39.80	38.72	39.28	702487
2017-11-24	39.33	39.33	38.77	39.09	196538
2017-11-27	39.14	39.36	38.28	38.31	698543
2017-11-28	38.36	38.59	37.81	38.51	1072699
2017-11-29	38.44	39.37	38.34	39.21	758747
2017-11-30	39.49	39.87	39.02	39.71	1185680
2017-12-01	39.68	39.85	37.93	39.10	740783
2017-12-04	39.53	40.08	39.30	39.47	1204540
2017-12-05	39.38	39.56	38.79	38.79	714717
2017-12-06	38.94	39.23	38.82	39.25	567056
2017-12-07	39.06	39.73	38.79	39.25	550245
2017-12-08	39.37	39.53	39.03	39.13	586740
2017-12-11	39.25	39.40	38.76	38.82	777302
2017-12-12	38.98	39.66	38.59	39.25	554863
2017-12-13	39.25	39.67	39.00	39.57	853963
2017-12-14	39.48	39.84	39.23	39.28	1180792
2017-12-15	39.36	39.98	39.20	39.83	1260580
2017-12-18	40.02	40.04	38.98	39.27	709880
2017-12-19	39.26	39.94	39.16	39.45	1063764
2017-12-20	39.54	39.68	38.64	38.80	648246
2017-12-21	38.85	39.37	38.68	39.15	444395
2017-12-22	39.16	39.41	38.96	39.21	235987
2017-12-26	39.25	39.65	39.17	39.40	205943
2017-12-27	39.49	39.64	39.21	39.37	291634
2017-12-28	39.45	39.52	39.12	39.21	320208
2017-12-29	39.21	39.80	39.13	39.29	406041
2018-01-03	40.49	40.49	39.78	40.45	714719
2018-01-04	41.60	41.80	40.85	41.70	732595
2018-01-05	41.61	41.81	40.81	41.72	583892
2018-01-08	41.46	41.46	39.45	39.80	982403
2018-01-09	39.68	40.03	39.40	39.80	887930
2018-01-10	39.80	40.03	39.09	39.49	793850
2018-01-11	39.28	40.42	39.28	40.16	868235
2018-01-12	40.32	41.00	40.08	40.92	587652
2018-01-16	41.08	41.37	40.74	40.80	1119016
2018-01-17	41.65	41.88	41.03	41.54	686241
2018-01-18	41.46	41.68	41.07	41.28	363844
2018-01-19	41.22	41.69	41.22	41.69	436252
2018-01-22	41.64	42.25	41.43	42.10	361830
2018-01-23	42.17	42.51	41.83	42.19	242372
2018-01-24	42.39	42.56	41.94	42.04	569953
2018-01-25	42.18	42.72	42.04	42.70	331024
2018-01-26	42.68	42.94	42.20	42.94	361511
2018-01-29	42.75	43.04	42.52	42.74	275226
2018-01-30	42.24	42.81	41.35	42.38	402931
2018-01-31	42.52	42.80	41.66	42.08	517825
2018-02-01	42.00	42.33	41.36	42.12	638927
2018-02-02	41.72	42.12	41.01	41.13	582071
2018-02-05	40.76	41.23	40.02	40.02	734427
2018-02-06	39.25	41.57	39.12	41.26	764071
2018-02-07	41.10	42.27	40.92	41.86	673279
2018-02-08	41.89	42.24	40.92	40.92	629207
2018-02-09	41.43	41.62	39.64	40.83	676992
2018-02-12	40.91	41.58	40.58	41.24	593213
2018-02-13	40.92	41.41	40.26	40.75	638468
2018-02-14	40.44	41.58	40.34	41.35	478945
2018-02-15	41.55	42.02	41.19	42.00	653113
2018-02-16	41.94	42.25	41.38	41.42	384250
2018-02-20	41.25	41.50	40.93	41.38	503943
2018-02-21	41.38	42.44	40.94	41.97	527085
2018-02-22	41.94	42.69	41.76	42.17	359099
2018-02-23	42.25	42.34	41.52	42.16	252971
2018-02-26	42.14	42.68	41.76	42.63	328071
2018-02-27	42.94	44.63	41.81	43.44	1084632
2018-02-28	43.74	43.84	42.31	42.35	540497
2018-03-01	42.52	42.86	41.77	42.77	663257
2018-03-02	42.39	43.88	42.29	43.79	598704
2018-03-05	43.59	44.55	43.38	44.33	807482
2018-03-06	44.65	45.35	44.16	45.33	712655
2018-03-07	44.91	46.34	44.91	46.27	845253
2018-03-08	46.41	47.14	45.26	45.46	973593
2018-03-09	45.54	46.50	45.54	46.41	699411
2018-03-12	46.52	46.79	46.12	46.57	473964
2018-03-13	46.67	46.67	46.04	46.20	719094
2018-03-14	46.23	46.62	45.96	46.20	644585
2018-03-15	46.30	46.53	46.01	46.15	369048
2018-03-16	46.19	46.40	45.64	45.82	1414178
2018-03-19	45.54	45.77	45.17	45.71	557067
2018-03-20	45.60	45.92	45.24	45.56	451723
2018-03-21	45.71	46.19	45.34	45.90	378853
2018-03-22	45.61	46.57	45.25	45.25	621077
2018-03-23	45.29	45.82	44.63	44.63	419996
2018-03-26	45.21	45.34	44.17	44.97	574816
2018-03-27	45.13	45.31	44.61	44.97	638032
2018-03-28	44.97	45.58	44.91	45.19	407222
2018-03-29	45.51	46.03	45.20	45.46	620767
2018-04-02	45.28	46.16	44.05	44.27	759680
2018-04-03	44.33	45.87	44.33	45.73	856953
2018-04-04	45.30	46.81	45.20	46.65	889419
2018-04-05	46.91	47.47	46.82	46.91	629407
2018-04-06	46.62	47.22	45.46	45.78	534303
2018-04-09	46.03	46.60	45.82	45.85	479993
2018-04-10	46.11	46.12	45.43	45.46	598064
2018-04-11	45.19	45.61	44.71	45.42	765297
2018-04-12	45.69	46.24	45.46	45.51	454644
2018-04-13	45.71	45.71	45.02	45.20	565685
2018-04-16	45.49	45.86	45.15	45.50	851018
2018-04-17	46.00	46.45	45.49	46.36	784109
2018-04-18	46.51	47.26	46.34	46.75	606752
2018-04-19	46.75	46.75	45.86	46.23	420724
2018-04-20	46.23	46.46	46.01	46.05	365975
2018-04-23	46.16	46.31	45.85	45.97	334380
2018-04-24	46.14	46.45	45.19	45.63	523851
2018-04-25	45.46	45.77	44.71	45.63	471873
2018-04-26	45.53	45.82	45.15	45.70	515228
2018-04-27	47.71	49.57	47.32	48.93	1152946
2018-04-30	49.23	49.73	48.31	48.36	1015483
2018-05-01	48.30	49.05	47.70	48.97	889351
2018-05-02	48.78	49.86	48.78	49.58	755846
2018-05-03	49.38	50.00	49.07	49.94	716170
2018-05-04	49.65	50.62	49.21	50.00	529823
2018-05-07	50.42	50.55	49.96	50.21	587790
2018-05-08	50.35	50.53	49.97	50.36	441604
2018-05-09	50.32	50.73	49.77	50.50	622417
2018-05-10	50.81	51.13	50.37	50.63	384642
2018-05-11	50.69	50.75	49.83	50.22	389523
2018-05-14	50.35	50.42	49.55	49.89	509141
2018-05-15	49.77	51.47	49.69	49.80	609693
2018-05-16	49.92	50.73	49.71	50.31	517083
2018-05-17	50.46	50.54	50.06	50.19	444283
2018-05-18	50.46	50.62	49.97	50.01	466991
2018-05-21	50.44	50.44	49.82	50.24	584082
2018-05-22	50.40	51.02	50.29	50.72	553426
2018-05-23	50.74	50.93	50.33	50.68	354365
2018-05-24	50.65	51.03	50.39	50.72	289084
2018-05-25	50.77	50.85	50.30	50.33	336028
2018-05-29	50.08	50.96	50.08	50.93	499944
2018-05-30	51.12	52.22	50.97	52.05	719467
2018-05-31	52.04	52.37	51.43	51.48	525304
2018-06-01	51.80	52.01	51.50	51.63	467026
2018-06-04	51.74	52.28	51.40	52.27	528504
2018-06-05	52.30	52.95	52.16	52.91	524568
2018-06-06	52.87	53.18	52.56	52.91	459075
2018-06-07	53.09	53.09	51.97	52.24	305511
2018-06-08	52.30	52.79	52.02	52.72	414383
2018-06-11	52.73	53.26	52.67	53.22	742250
2018-06-12	53.22	53.31	52.63	52.98	553197
2018-06-13	53.06	53.44	52.82	53.05	461412
2018-06-14	53.18	53.66	52.80	53.64	468853
2018-06-15	53.63	53.85	53.19	53.85	1137945
2018-06-18	53.60	53.87	53.34	53.84	568408
2018-06-19	53.72	53.99	53.40	53.96	708568
2018-06-20	54.01	55.24	54.01	55.05	887882
2018-06-21	55.23	55.34	54.36	54.95	870114
2018-06-22	55.03	55.29	53.13	53.21	9524050
2018-06-25	53.30	53.51	52.59	53.14	1012791
2018-06-26	53.40	54.34	53.39	54.11	861709
2018-06-27	53.92	54.07	53.30	53.33	818976
2018-06-28	53.27	54.30	52.53	53.92	741366
2018-06-29	54.07	54.25	53.67	53.84	760165
2018-07-02	53.68	54.34	53.04	54.15	825452
2018-07-03	54.50	55.05	54.13	54.62	338837
2018-07-05	55.04	55.06	54.29	54.60	1671164
2018-07-06	54.87	55.27	54.58	55.14	614777
2018-07-09	55.24	55.47	55.01	55.10	929925
2018-07-10	55.31	55.43	54.90	55.05	538745
2018-07-11	54.88	55.17	54.49	54.59	1265065
2018-07-12	54.86	55.43	54.73	55.22	628749
2018-07-13	55.25	55.55	54.96	55.10	584079
2018-07-16	55.28	55.28	54.82	54.94	693139
2018-07-17	54.69	55.20	54.62	55.17	855319
2018-07-18	55.31	55.33	54.65	55.13	571084
2018-07-19	55.16	56.00	54.87	55.86	577447
2018-07-20	55.81	55.90	55.42	55.55	419691
2018-07-23	55.69	55.88	55.31	55.54	483977
2018-07-24	55.57	55.76	55.00	55.12	644306
2018-07-25	55.47	56.11	55.27	55.99	915732
2018-07-26	58.83	60.07	58.44	59.97	1655850
2018-07-27	60.47	60.47	59.29	59.44	1137461
2018-07-30	59.32	59.59	58.36	58.40	802032
2018-07-31	58.34	60.32	58.16	60.13	818728
2018-08-01	60.13	60.72	59.76	60.10	823542
2018-08-02	60.00	61.87	60.00	61.76	1028913
2018-08-03	61.49	62.34	61.44	62.19	869055
2018-08-06	62.37	62.72	61.99	62.19	635193
2018-08-07	62.11	63.24	61.46	62.77	1263289
2018-08-08	63.08	63.52	62.27	62.36	694796
2018-08-09	62.70	63.19	62.34	62.42	613369
2018-08-10	62.53	63.26	62.47	62.80	469574
2018-08-13	62.74	63.46	62.72	63.23	387359
2018-08-14	63.32	63.71	63.32	63.42	690869
2018-08-15	63.29	63.59	62.85	63.27	464253
2018-08-16	63.58	63.58	63.15	63.23	620399
2018-08-17	63.42	64.34	62.82	64.20	581353
2018-08-20	64.24	64.94	64.04	64.76	424157
2018-08-21	64.85	65.25	64.53	64.61	412596
2018-08-22	64.86	65.56	64.75	65.48	326973
2018-08-23	65.32	65.50	64.76	64.90	515529
2018-08-24	64.74	65.10	64.51	64.72	630537
2018-08-27	64.81	65.35	64.32	64.37	839088
2018-08-28	64.58	64.80	64.12	64.43	901747
2018-08-29	64.43	65.11	64.29	64.70	440183
2018-08-30	64.40	64.67	63.76	64.13	886457
2018-08-31	64.12	65.03	63.82	64.87	593554
2018-09-04	65.20	65.29	64.36	64.69	484847
2018-09-05	64.59	64.69	63.35	64.28	597650
2018-09-06	64.51	64.86	64.00	64.31	365225
2018-09-07	64.24	64.62	63.17	63.24	519452
2018-09-10	63.35	63.49	62.73	63.03	591283
2018-09-11	63.06	63.84	62.66	63.57	399615
2018-09-12	63.62	64.04	63.28	63.73	476383
2018-09-13	63.93	64.24	63.50	64.02	420057
2018-09-14	64.02	64.42	63.62	63.77	532287
2018-09-17	63.82	63.82	62.96	63.36	534160
2018-09-18	63.72	64.23	63.46	63.50	548487
2018-09-19	63.66	63.84	61.57	61.59	640578
2018-09-20	61.66	61.79	61.00	61.45	953292
2018-09-21	61.46	62.37	61.12	61.22	1132287
2018-09-24	61.22	61.67	60.90	61.34	746208
2018-09-25	61.27	61.60	61.16	61.42	686292
2018-09-26	61.42	62.13	61.02	61.38	493532
2018-09-27	61.44	61.87	61.06	60.96	551395
2018-09-28	60.87	62.07	60.75	61.98	568728
2018-10-01	62.28	62.60	62.03	62.41	503928
2018-10-02	62.45	62.93	61.40	61.68	922929
2018-10-03	61.89	61.89	61.07	61.40	709361
2018-10-04	61.24	61.39	60.44	60.59	409062
2018-10-05	60.44	61.72	60.44	61.09	1070455
2018-10-08	61.05	61.36	60.05	60.90	465519
2018-10-09	60.91	61.83	60.91	61.18	1175543
2018-10-10	61.42	61.71	60.01	60.02	830844
2018-10-11	59.85	60.63	59.28	59.43	851011
2018-10-12	60.01	60.32	58.42	59.06	983461
2018-10-15	59.19	59.83	58.65	59.10	601000
2018-10-16	59.22	60.16	58.94	60.05	422873
2018-10-17	60.09	60.19	59.05	59.95	395991
2018-10-18	60.20	60.49	59.80	60.36	439275
2018-10-19	60.62	60.71	59.17	59.54	413990
2018-10-22	59.54	59.90	58.87	59.64	482395
2018-10-23	59.04	59.21	58.09	58.92	435604
2018-10-24	58.69	59.57	57.54	57.56	917417
2018-10-25	57.80	59.00	57.52	58.47	666329
2018-10-26	57.86	58.05	56.25	57.18	561777
2018-10-29	57.86	58.67	56.69	57.21	606421
2018-10-30	56.45	56.45	52.81	53.92	1483096
2018-10-31	54.38	54.51	52.71	53.51	1422144
2018-11-01	53.54	54.51	52.43	53.87	2951566
2018-11-02	54.23	55.66	54.23	54.89	1419520
2018-11-05	55.06	56.02	54.52	55.98	1059428
2018-11-06	55.95	56.57	55.39	56.47	540412
2018-11-07	57.12	58.36	57.08	58.33	598120
2018-11-08	58.38	58.88	58.11	58.78	587603
2018-11-09	58.70	58.96	57.75	58.22	774465
2018-11-12	58.43	59.12	58.05	58.46	792532
2018-11-13	58.64	58.84	57.02	57.18	438935
2018-11-14	57.62	57.89	56.50	56.79	407415
2018-11-15	56.42	57.68	55.62	57.50	556640
2018-11-16	57.80	59.39	57.68	58.53	457727
2018-11-19	58.54	58.65	56.71	57.02	658660
2018-11-20	56.43	56.79	55.80	56.14	455308
2018-11-21	56.17	56.74	55.77	56.29	358408
2018-11-23	55.82	57.53	55.66	56.79	160267
2018-11-26	57.26	57.76	56.90	57.22	445562
2018-11-27	57.05	57.66	56.84	57.20	397174
2018-11-28	57.31	58.24	57.25	58.00	861390
2018-11-29	57.68	59.71	57.63	58.95	582994
2018-11-30	59.06	59.87	58.87	59.80	670072
2018-12-03	60.59	60.59	58.69	59.23	670898
2018-12-04	59.29	60.32	57.56	58.05	733460
2018-12-06	57.49	57.93	56.31	57.23	832306
2018-12-07	56.82	57.70	56.32	56.58	657778
2018-12-10	56.63	57.06	55.50	56.73	451476
2018-12-11	57.29	58.32	56.98	57.65	652134
2018-12-12	58.35	59.25	57.84	58.28	946380
2018-12-13	58.34	58.57	57.14	57.28	431842
2018-12-14	56.73	56.73	54.15	54.50	628804
2018-12-17	53.68	54.07	52.46	53.02	1232597
2018-12-18	53.57	53.57	52.68	53.27	1058532
2018-12-19	53.48	53.48	51.30	51.51	1030555
2018-12-20	51.45	51.60	49.61	50.04	1205183
2018-12-21	50.23	50.89	48.85	48.98	1104985
2018-12-24	48.57	48.92	47.29	47.35	284452
2018-12-26	47.48	49.31	47.30	49.27	454335
2018-12-27	48.79	48.98	47.52	48.95	616837
2018-12-28	49.14	49.35	48.45	48.77	552910
2018-12-31	48.93	49.52	48.57	49.06	539834
2019-01-02	48.58	49.15	48.05	48.72	883083
2019-01-03	48.36	48.91	47.55	47.85	537756
2019-01-04	48.30	49.67	48.30	49.03	2255791
2019-01-07	49.06	50.82	49.03	50.25	1417444
2019-01-08	50.84	51.51	50.40	51.31	746848
2019-01-09	51.75	52.29	51.64	51.88	617363
2019-01-10	51.47	51.73	50.69	51.15	736021
2019-01-11	51.26	51.82	50.89	51.69	505921
2019-01-14	51.64	52.33	51.50	51.73	644701
2019-01-15	51.77	52.88	51.75	52.44	509581
2019-01-16	52.65	52.98	52.29	52.35	444072
2019-01-17	52.38	53.64	52.30	52.84	694648
2019-01-18	53.23	53.28	52.14	52.86	397012
2019-01-22	52.64	53.14	52.24	52.47	751131
2019-01-23	52.79	54.19	52.78	53.25	790828
2019-01-24	53.25	53.36	52.30	52.34	699718
2019-01-25	52.78	53.84	52.54	53.61	1482751
2019-01-28	53.49	53.55	52.77	53.23	434980
2019-01-29	53.57	53.81	52.95	53.73	325298
2019-01-30	53.99	54.09	52.94	53.02	962825
2019-01-31	53.04	53.35	52.69	53.14	597235
2019-02-01	52.93	53.49	52.79	53.29	1155297
2019-02-04	53.33	53.84	52.85	53.84	430561
2019-02-05	54.07	54.66	53.84	53.91	396173
2019-02-06	53.85	54.41	53.56	54.13	504576
2019-02-07	53.81	54.54	53.08	54.38	547497
2019-02-08	53.67	54.40	50.62	51.76	1090831
2019-02-11	51.70	52.75	51.38	51.92	898996
2019-02-12	52.29	52.31	51.51	52.23	812314
2019-02-13	52.28	52.79	51.85	52.36	817562
2019-02-14	52.13	52.95	51.88	52.64	884062
2019-02-15	53.07	53.76	52.63	53.42	441959
2019-02-19	53.14	53.32	52.33	52.75	1020208
2019-02-20	52.49	52.62	51.70	51.78	830219
2019-02-21	51.98	52.29	51.59	51.99	590345
2019-02-22	51.98	52.64	51.56	52.37	488053
2019-02-25	52.60	52.89	52.20	52.33	489520
2019-02-26	52.44	52.44	51.28	51.31	334507
2019-02-27	51.08	51.19	49.95	50.32	469194
2019-02-28	50.28	51.08	49.78	50.20	615359
2019-03-01	50.41	50.77	49.75	50.70	577006
2019-03-04	50.73	50.73	48.72	49.36	1012118
2019-03-05	49.45	49.48	48.83	49.13	595669
2019-03-06	49.11	49.25	47.21	47.40	595083
2019-03-07	47.57	47.71	46.63	46.92	823770
2019-03-08	46.70	47.15	46.44	46.95	889649
2019-03-11	47.18	47.43	46.84	47.22	600783
2019-03-12	47.25	47.57	46.91	47.46	498442
2019-03-13	47.72	47.97	47.36	47.75	704851
2019-03-14	47.71	48.15	47.60	47.71	446339
2019-03-15	47.86	48.09	47.39	47.49	826920
2019-03-18	47.43	48.13	46.89	47.86	557968
2019-03-19	48.01	48.90	47.67	48.23	541325
2019-03-20	48.12	48.34	47.44	47.68	1273546
2019-03-21	47.59	49.27	47.59	48.79	735077
2019-03-22	48.48	48.56	47.79	47.90	662526
2019-03-25	47.78	47.78	46.87	47.40	459402
2019-03-26	47.64	47.82	46.80	47.15	525664
2019-03-27	46.96	47.32	45.87	46.48	544260
2019-03-28	46.58	46.87	46.27	46.37	482276
2019-03-29	46.69	46.69	46.17	46.43	603195
2019-04-01	46.82	46.96	46.10	46.45	890935
2019-04-02	46.38	46.52	45.94	46.38	704555
2019-04-03	46.76	47.37	46.50	46.65	1942427
2019-04-04	46.74	47.69	46.58	47.49	828206
2019-04-05	47.55	48.24	47.51	48.05	818330
2019-04-08	48.03	48.32	47.89	47.97	1373729
2019-04-09	47.81	48.52	47.75	48.29	682576
2019-04-10	48.17	48.62	48.17	48.53	754371
2019-04-11	48.64	48.94	48.25	48.59	1496799
2019-04-12	48.66	49.02	48.18	48.55	785640
2019-04-15	48.48	48.98	48.48	48.79	1129796
2019-04-16	49.23	49.23	46.56	46.82	1380670
2019-04-17	46.82	47.02	45.11	45.88	1708856
2019-04-18	46.21	49.30	46.01	48.72	2235258
2019-04-22	48.45	48.72	46.44	47.29	1661223
2019-04-23	47.31	49.30	47.19	49.27	984842
2019-04-24	49.21	49.98	49.21	49.48	809725
2019-04-25	49.23	50.31	48.96	49.80	1123753
2019-04-26	50.52	52.56	49.76	52.12	2175869
2019-04-29	51.90	52.08	50.85	51.32	1413421
2019-04-30	51.72	51.72	50.21	51.24	1046024
2019-05-01	51.29	51.63	49.98	50.07	1128686
2019-05-02	50.10	50.51	49.80	50.35	1012896
2019-05-03	50.58	51.36	50.31	51.27	940247
2019-05-06	50.61	51.69	50.61	51.62	1069850
2019-05-07	51.25	51.62	50.66	50.97	611527
2019-05-08	51.02	51.16	49.91	50.19	1172523
2019-05-09	49.65	49.81	48.87	49.42	948301
2019-05-10	49.50	49.76	48.29	49.57	573583
2019-05-13	48.97	49.35	48.56	48.96	791741
2019-05-14	48.92	49.38	48.64	48.90	1159350
2019-05-15	48.63	49.12	48.23	48.30	787971
2019-05-16	48.27	48.59	47.09	47.20	1126748
2019-05-17	47.05	47.99	46.84	47.11	1399183
2019-05-20	46.63	47.24	46.39	47.10	800027
2019-05-21	47.34	48.20	47.34	47.67	923720
2019-05-22	47.64	47.99	47.27	47.66	821887
2019-05-23	47.29	47.72	46.93	47.32	600911
2019-05-24	47.45	47.67	46.93	47.20	651731
2019-05-28	47.05	47.74	46.60	47.02	789888
2019-05-29	46.78	47.14	46.29	46.44	682103
2019-05-30	47.47	48.05	46.98	47.16	861879
2019-05-31	46.84	47.19	46.15	46.85	677638
2019-06-03	46.85	47.77	46.85	47.39	849152
2019-06-04	47.79	48.49	47.63	48.41	1097597
2019-06-05	48.56	48.64	47.43	48.03	844948
2019-06-06	48.15	48.91	48.01	48.48	737166
2019-06-07	48.74	48.83	48.21	48.25	472640
2019-06-10	48.31	48.68	48.13	48.15	920102
2019-06-11	48.38	48.40	47.50	47.79	564138
2019-06-12	47.79	48.19	47.21	48.18	495181
2019-06-13	48.08	48.33	47.62	48.14	378240
2019-06-14	48.02	48.17	47.49	47.61	414437
2019-06-17	47.67	48.46	47.26	48.28	780333
2019-06-18	48.52	49.01	47.94	48.30	538719
2019-06-19	48.38	48.74	47.63	48.73	673955
2019-06-20	49.05	49.05	48.13	48.46	704265
2019-06-21	48.26	49.44	48.03	49.26	1258539
2019-06-24	49.32	49.79	48.82	48.98	708842
2019-06-25	49.03	49.99	48.43	49.46	829067
2019-06-26	49.53	49.78	48.35	48.45	431079
2019-06-27	49.11	49.59	48.75	49.07	540587
2019-06-28	49.24	50.38	49.09	50.38	1789933
2019-07-01	50.54	50.62	49.35	49.74	679387
2019-07-02	49.49	50.75	48.95	50.49	1473001
2019-07-03	50.52	50.91	50.06	50.35	719372
2019-07-05	50.08	50.85	49.88	50.74	326821
2019-07-08	50.50	50.50	49.79	49.98	412275
2019-07-09	49.56	49.99	48.90	49.69	442573
2019-07-10	49.86	50.39	49.35	49.59	389185
2019-07-11	49.99	50.73	49.69	50.46	621560
2019-07-12	50.39	51.60	50.39	51.32	732160
2019-07-15	51.47	51.47	50.77	51.20	506462
2019-07-16	51.10	51.48	50.70	50.99	461577
2019-07-17	50.88	51.62	50.65	51.48	612055
2019-07-18	51.51	52.25	50.97	52.00	742338
2019-07-19	52.01	52.60	51.82	52.09	928975
2019-07-22	52.44	52.63	51.99	52.23	1037122
2019-07-23	52.16	52.48	51.59	52.30	709244
2019-07-24	52.39	53.42	51.78	53.22	534704
2019-07-25	53.17	53.56	52.75	53.15	717048
2019-07-26	53.60	54.48	53.26	53.69	584790
2019-07-29	53.57	53.77	53.32	53.62	718722
2019-07-30	50.94	51.99	49.42	51.55	2156941
2019-07-31	51.36	51.60	50.43	50.76	1065156
2019-08-01	50.81	51.31	49.50	49.58	930880
2019-08-02	49.69	50.01	48.87	49.73	512200
2019-08-05	49.16	49.57	47.15	47.81	1190998
2019-08-06	47.94	48.48	47.52	47.83	503727
2019-08-07	47.69	50.44	47.59	50.27	1033709
2019-08-08	50.43	51.02	50.23	50.99	731748
2019-08-09	50.84	51.13	50.13	50.23	504885
2019-08-12	49.79	49.83	48.91	48.99	440372
2019-08-13	49.03	49.91	48.76	49.58	431230
2019-08-14	49.08	49.47	48.87	48.90	344286
2019-08-15	48.84	49.19	48.06	48.13	422134
2019-08-16	48.53	49.69	48.45	49.29	367327
2019-08-19	49.86	50.08	49.31	49.50	386611
2019-08-20	49.57	49.71	48.66	49.24	353446
2019-08-21	49.56	50.00	49.21	49.76	334813
2019-08-22	49.72	50.11	49.16	49.19	274487
2019-08-23	49.11	49.60	47.93	48.09	351234
2019-08-26	48.44	48.64	47.86	48.24	282033
2019-08-27	48.47	48.61	46.50	46.51	496414
2019-08-28	46.22	47.17	46.18	46.91	488916
2019-08-29	47.38	48.13	47.37	48.10	327731
2019-08-30	48.48	48.64	47.94	48.33	467775
2019-09-03	47.95	48.60	47.74	48.29	544997
2019-09-04	48.87	48.94	47.79	47.94	555598
2019-09-05	48.42	48.83	47.97	48.52	441473
2019-09-06	49.69	50.83	48.90	50.79	942080
2019-09-09	50.89	51.46	50.31	51.10	920405
2019-09-10	50.96	51.62	49.93	51.58	659345
2019-09-11	51.56	52.55	51.39	51.98	639819
2019-09-12	52.22	52.22	50.63	51.27	605484
2019-09-13	51.43	52.10	50.45	50.72	528804
2019-09-16	50.26	51.46	50.16	51.43	344503
2019-09-17	51.12	51.24	50.15	50.57	530113
2019-09-18	50.59	50.95	50.01	50.27	561088
2019-09-19	50.43	51.48	50.36	51.22	763394
2019-09-20	51.39	51.72	50.97	51.08	1084727
2019-09-23	50.89	51.32	50.60	51.13	770429
2019-09-24	51.28	51.31	49.39	50.15	868390
2019-09-25	49.97	50.49	49.40	50.42	574595
2019-09-26	50.52	50.52	49.04	49.37	643129
2019-09-27	49.60	49.76	48.96	49.22	973388
2019-09-30	49.24	50.34	49.19	50.31	756356
2019-10-01	50.38	51.13	49.78	50.00	1429203
2019-10-02	49.70	49.70	48.00	48.26	654810
2019-10-03	47.98	49.40	47.82	49.34	499725
2019-10-04	49.53	49.85	49.24	49.65	246837
2019-10-07	49.50	50.40	49.38	50.15	774535
2019-10-08	49.73	50.19	49.40	49.43	480611
2019-10-09	49.65	50.47	49.61	50.31	439834
2019-10-10	50.45	50.72	50.03	50.57	361580
2019-10-11	51.15	51.87	50.99	51.03	552321
2019-10-14	50.89	51.19	50.27	50.62	294544
2019-10-15	50.91	51.76	50.73	51.45	490956
2019-10-16	51.20	52.02	51.05	51.70	544793
2019-10-17	52.06	52.85	51.84	52.79	487999
2019-10-18	52.60	53.12	52.33	53.08	494275
2019-10-21	53.44	53.51	52.77	52.87	363493
2019-10-22	53.21	53.88	52.84	53.55	640254
2019-10-23	53.64	53.64	53.08	53.48	491021
2019-10-24	53.57	53.57	52.53	53.11	312996
2019-10-25	52.79	53.84	52.64	53.81	495482
2019-10-28	53.80	54.54	53.55	53.66	759681
2019-10-29	53.76	54.85	50.60	50.67	1985806
2019-10-30	50.75	51.11	50.08	50.97	816635
2019-10-31	50.75	51.26	49.90	50.90	810467
2019-11-01	54.85	57.99	54.07	54.89	1930324
2019-11-04	54.94	55.67	54.10	55.55	803660
2019-11-05	55.70	56.41	54.67	54.89	503830
2019-11-06	54.65	55.87	54.20	55.70	609905
2019-11-07	56.09	56.66	55.42	55.71	466011
2019-11-08	55.52	56.20	55.41	55.98	483055
2019-11-11	55.53	56.08	55.30	55.48	437531
2019-11-12	55.53	55.97	55.27	55.54	547918
2019-11-13	55.24	55.81	54.54	54.96	521227
2019-11-14	54.81	55.36	54.68	55.03	542356
2019-11-15	55.18	55.72	54.92	55.24	725000
2019-11-18	55.29	56.07	55.16	55.90	972589
2019-11-19	56.08	56.66	55.84	55.85	608414
2019-11-20	55.69	56.44	55.31	55.66	721513
2019-11-21	55.66	56.10	55.25	55.97	734584
2019-11-22	56.34	56.48	55.72	56.32	470485
2019-11-25	56.54	57.25	56.37	57.07	408988
2019-11-26	56.83	56.83	56.39	56.56	479601
2019-11-27	56.69	57.06	56.40	56.75	302356
2019-11-29	56.65	56.89	56.07	56.22	168534
2019-12-02	56.20	56.51	55.49	55.74	467479
2019-12-03	55.39	56.32	55.26	56.09	321558
2019-12-04	56.54	56.93	56.48	56.59	489131
2019-12-05	56.75	56.94	56.40	56.70	330154
2019-12-06	57.30	57.72	57.02	57.32	349753
2019-12-09	57.25	57.25	56.80	56.92	328607
2019-12-10	56.81	57.22	56.57	57.08	337595
2019-12-11	56.45	56.79	56.09	56.19	381194
2019-12-12	56.22	56.90	55.78	56.12	302936
2019-12-13	55.91	56.47	55.62	55.97	290683
2019-12-16	56.20	56.29	55.43	55.47	715448
2019-12-17	55.64	56.00	55.34	55.57	936819
2019-12-18	55.93	56.36	55.48	56.20	601917
2019-12-19	56.41	56.62	55.43	55.73	389730
2019-12-20	55.73	56.32	55.12	55.24	1569048
2019-12-23	55.44	55.55	54.71	55.27	545849
2019-12-24	55.30	55.73	55.16	55.29	177907
2019-12-26	55.47	55.82	55.06	55.22	271497
2019-12-27	55.34	55.65	55.08	55.46	279245
2019-12-30	55.60	55.71	55.07	54.88	362484
2019-12-31	54.83	55.28	54.83	55.08	465831
2020-01-02	55.34	55.48	54.04	54.99	520212
2020-01-03	54.30	55.16	54.28	55.00	649565
2020-01-06	54.52	54.98	54.06	54.80	1077197
2020-01-07	54.62	54.62	53.97	54.25	434733
2020-01-08	54.38	55.08	54.22	54.78	859399
2020-01-09	54.95	55.08	54.27	54.78	792483
2020-01-10	55.05	56.49	54.96	56.43	924034
2020-01-13	58.31	61.04	57.68	60.97	1462017
2020-01-14	60.82	61.75	59.91	61.66	1171117
2020-01-15	61.89	62.66	61.35	61.62	1001515
2020-01-16	62.17	64.06	61.91	63.81	884027
2020-01-17	64.01	64.18	62.56	63.18	710684
2020-01-21	63.03	63.42	62.62	63.38	355560
2020-01-22	63.85	63.95	63.04	63.27	391732
2020-01-23	63.04	63.29	62.41	62.80	462696
2020-01-24	62.92	62.96	62.03	62.69	301212
2020-01-27	61.95	62.23	61.44	61.49	607374
2020-01-28	61.95	62.22	61.45	62.14	663567
2020-01-29	62.06	62.34	61.08	61.34	580191
2020-01-30	60.93	61.46	60.05	61.41	370089
2020-01-31	60.99	61.60	60.45	61.25	621124
2020-02-03	61.51	62.05	61.13	61.36	523485
2020-02-04	62.05	62.82	61.95	62.55	448802
2020-02-05	63.11	63.90	62.91	63.04	703121
2020-02-06	63.38	63.94	62.75	63.44	779181
2020-02-07	63.49	64.19	62.30	63.28	838414
2020-02-10	63.58	65.18	63.28	65.07	754623
2020-02-11	65.17	65.94	64.63	64.98	491348
2020-02-12	65.21	66.01	64.63	65.29	599742
2020-02-13	64.80	65.79	64.80	65.52	360742
2020-02-14	65.56	65.80	65.00	65.68	322589
2020-02-18	65.48	65.93	65.05	65.58	309176
2020-02-19	65.58	66.10	65.25	65.84	473835
2020-02-20	65.71	66.23	65.00	65.64	447232
2020-02-21	65.51	65.71	64.31	64.91	553884
2020-02-24	63.46	63.93	62.71	62.97	508568
2020-02-25	63.30	63.62	60.90	61.12	671299
2020-02-26	61.63	62.86	61.26	61.52	629735
2020-02-27	60.62	62.04	58.84	59.73	748583
2020-02-28	58.15	59.87	57.47	59.50	1306638
2020-03-02	59.54	61.04	59.06	60.86	1146080
2020-03-03	60.87	62.69	58.55	58.77	856409
2020-03-04	62.02	65.62	61.10	65.24	1526553
2020-03-05	64.11	64.11	61.11	62.73	1179816
2020-03-06	61.21	62.07	59.36	61.43	1156929
2020-03-09	57.79	58.07	55.11	55.55	1241332
2020-03-10	57.07	57.27	54.73	57.04	899375
2020-03-11	55.61	55.64	49.95	50.77	1204150
2020-03-12	46.78	49.50	43.33	46.91	2613427
2020-03-13	49.52	50.91	45.80	50.81	1097746
2020-03-16	42.14	49.11	41.35	45.74	1783321
2020-03-17	46.65	47.32	44.08	44.55	1029556
2020-03-18	41.69	43.90	38.17	42.08	1300392
2020-03-19	42.07	46.60	41.08	42.86	1128316
2020-03-20	42.82	43.83	38.65	40.18	1773821
2020-03-23	39.91	42.28	38.34	39.81	1249919
2020-03-24	42.17	43.94	40.15	43.67	871586
2020-03-25	43.51	45.75	42.28	44.51	975455
2020-03-26	45.33	49.15	44.42	47.28	877545
2020-03-27	45.58	49.26	44.33	48.29	796622
2020-03-30	47.97	50.03	46.89	49.49	893942
2020-03-31	50.46	51.69	49.90	50.91	1138776
2020-04-01	48.89	49.65	47.81	48.25	886468
2020-04-02	47.60	49.65	47.22	49.37	1259465
2020-04-03	49.01	49.42	46.74	47.77	1179057
2020-04-06	49.48	51.07	48.78	50.86	790158
2020-04-07	53.05	53.75	51.70	51.74	912403
2020-04-08	51.76	56.24	51.72	55.37	1272179
2020-04-09	56.37	57.57	55.56	56.75	512467
2020-04-13	56.12	56.27	54.76	55.57	659694
2020-04-14	57.10	57.76	55.49	56.30	613671
2020-04-15	54.57	56.43	54.55	55.47	680192
2020-04-16	55.48	56.29	54.38	55.70	529102
2020-04-17	57.17	57.19	55.92	56.82	693052
2020-04-20	56.03	56.58	55.16	55.28	822152
2020-04-21	54.05	55.11	53.53	53.58	681784
2020-04-22	54.63	55.35	53.76	53.84	417676
2020-04-23	54.00	54.97	53.68	54.14	722102
2020-04-24	54.63	54.63	53.25	54.12	629217
2020-04-27	54.82	55.88	54.82	55.64	737752
2020-04-28	56.75	56.83	53.61	53.61	864005
2020-04-29	52.89	55.66	52.69	55.03	987908
2020-04-30	54.49	54.50	52.01	52.67	1379924
2020-05-01	51.69	51.80	50.30	51.67	849869
2020-05-04	50.89	51.74	50.47	51.41	588446
2020-05-05	52.23	53.40	52.23	52.50	616271
2020-05-06	52.82	52.82	51.71	51.77	313564
2020-05-07	52.52	52.71	51.45	51.55	510300
2020-05-08	52.34	54.50	52.06	54.05	477237
2020-05-11	53.30	54.73	53.16	54.35	1048151
2020-05-12	54.43	54.85	52.11	52.13	419492
2020-05-13	51.69	51.98	49.90	50.58	559124
2020-05-14	49.92	50.58	48.75	50.40	493836
2020-05-15	50.35	52.21	50.00	51.86	1125050
2020-05-18	53.38	56.08	53.38	55.67	713639
2020-05-19	55.30	58.25	55.30	57.36	954804
2020-05-20	58.33	58.93	56.90	57.24	1098851
2020-05-21	56.91	58.43	56.44	58.22	638249
2020-05-22	58.44	58.75	57.39	58.18	884721
2020-05-26	59.65	60.25	59.10	59.61	794066
2020-05-27	60.28	60.28	57.85	59.38	667113
2020-05-28	60.01	60.67	58.85	59.23	463647
2020-05-29	58.67	59.21	57.49	58.24	1248639
2020-06-01	58.25	59.70	58.24	58.88	541673
2020-06-02	59.06	59.33	58.00	58.72	468408
2020-06-03	59.47	60.08	58.50	58.58	458032
2020-06-04	57.91	58.23	56.72	56.92	841881
2020-06-05	58.26	59.37	58.11	58.23	535716
2020-06-08	58.60	59.39	58.32	59.28	653359
2020-06-09	58.65	58.96	57.70	57.84	455772
2020-06-10	57.76	58.08	56.28	56.98	566699
2020-06-11	55.35	55.55	52.62	52.87	960760
2020-06-12	54.62	54.62	51.53	52.48	937965
2020-06-15	51.13	53.22	50.57	52.90	719291
2020-06-16	54.92	55.27	52.87	53.45	778538
2020-06-17	53.75	53.84	51.97	52.16	522287
2020-06-18	51.72	52.32	50.64	51.86	648866
2020-06-19	52.17	53.09	50.94	51.08	1133395
2020-06-22	50.97	51.10	50.04	50.68	569711
2020-06-23	51.08	51.33	49.96	50.23	887916
2020-06-24	49.61	49.80	47.71	48.41	875967
2020-06-25	48.31	48.34	46.90	48.13	1624248
2020-06-26	48.02	49.04	47.09	47.16	1050347
2020-06-29	47.49	48.49	47.11	48.02	658484
2020-06-30	47.98	49.43	47.98	49.24	803585
2020-07-01	49.02	50.44	49.02	49.88	1203388
2020-07-02	50.33	50.81	49.03	49.42	704191
2020-07-06	50.39	50.42	49.32	50.05	1376099
2020-07-07	49.62	50.00	48.76	49.34	580396
2020-07-08	49.19	49.53	48.33	48.85	569874
2020-07-09	48.68	48.68	46.99	47.94	547608
2020-07-10	47.94	48.91	47.55	48.74	466549
2020-07-13	49.14	49.67	48.28	48.38	422279
2020-07-14	48.20	49.97	48.18	49.92	801423
2020-07-15	50.75	52.21	50.75	51.85	682068
2020-07-16	51.83	52.44	51.43	51.97	263780
2020-07-17	52.09	52.31	51.30	51.68	665884
2020-07-20	51.62	51.85	50.23	50.53	451660
2020-07-21	51.16	52.69	50.83	52.05	747453
2020-07-22	52.24	52.73	51.40	52.38	594912
2020-07-23	52.43	53.39	52.38	52.99	574176
2020-07-24	52.89	53.11	52.38	52.51	392926
2020-07-27	52.30	53.42	52.04	53.10	877796
2020-07-28	55.24	57.02	53.80	54.87	1484592
2020-07-29	54.86	56.13	54.75	55.43	1018712
2020-07-30	54.59	54.85	53.61	54.61	385795
2020-07-31	54.35	55.16	53.80	54.13	609181
2020-08-03	54.54	54.75	53.93	54.21	430656
2020-08-04	53.91	54.44	53.80	54.09	387077
2020-08-05	54.49	54.49	53.26	54.16	480706
2020-08-06	54.29	54.62	53.82	54.12	440362
2020-08-07	53.80	54.30	53.30	53.76	346721
2020-08-10	53.68	54.22	53.16	53.42	555385
2020-08-11	53.77	53.93	52.21	52.35	546683
2020-08-12	52.75	52.81	51.28	51.83	589545
2020-08-13	51.36	51.36	49.87	50.98	912796
2020-08-14	50.61	51.26	49.96	50.23	460385
2020-08-17	50.48	50.48	49.64	49.79	421329
2020-08-18	49.65	50.18	49.36	49.94	694177
2020-08-19	50.20	50.59	49.42	49.48	539352
2020-08-20	49.03	49.69	48.86	49.05	647190
2020-08-21	48.84	49.13	48.40	49.02	458118
2020-08-24	49.16	49.68	48.58	49.09	381158
2020-08-25	49.13	49.25	48.10	49.06	436127
2020-08-26	48.88	49.22	48.39	49.14	455134
2020-08-27	49.25	51.92	48.86	51.79	902049
2020-08-28	52.01	52.76	51.55	52.60	701977
2020-08-31	52.36	52.69	51.86	51.87	545959
2020-09-01	51.69	52.26	51.48	52.13	436054
2020-09-02	52.23	53.47	51.89	53.32	357088
2020-09-03	53.49	53.78	52.29	52.60	425560
2020-09-04	53.11	53.26	51.43	52.59	409259
2020-09-08	52.39	52.60	51.05	51.60	870840
2020-09-09	51.67	51.97	50.46	50.66	1432216
2020-09-10	50.50	51.02	50.42	50.54	536417
2020-09-11	50.70	50.89	49.79	50.82	526435
2020-09-14	50.93	51.86	50.81	51.70	365661
2020-09-15	52.30	53.11	51.32	51.47	518318
2020-09-16	51.86	52.26	51.40	51.69	465515
2020-09-17	51.34	51.97	50.79	51.87	469734
2020-09-18	52.05	52.37	51.19	51.64	1430984
2020-09-21	50.30	50.58	48.54	50.54	707741
2020-09-22	50.43	50.54	49.03	49.28	557786
2020-09-23	49.30	49.62	48.64	48.78	670757
2020-09-24	48.58	49.31	48.06	48.74	487433
2020-09-25	48.38	49.82	48.11	49.76	478360
2020-09-28	50.39	50.91	49.92	50.14	442450
2020-09-29	50.06	50.42	49.72	49.85	327088
2020-09-30	50.29	52.03	50.11	51.67	767607
2020-10-01	51.88	52.82	51.78	52.34	590198
2020-10-02	51.24	52.64	51.24	52.04	338966
2020-10-05	52.50	52.79	52.06	52.58	447225
2020-10-06	52.76	53.22	51.78	51.94	410077
2020-10-07	52.22	52.65	51.88	52.34	268057
2020-10-08	52.72	53.22	52.20	53.15	268677
2020-10-09	53.88	54.45	53.08	53.30	433580
2020-10-12	53.48	53.68	53.06	53.49	185530
2020-10-13	52.94	53.55	52.70	53.01	281253
2020-10-14	52.91	54.26	52.91	53.51	314920
2020-10-15	52.83	54.24	52.67	54.15	397503
2020-10-16	54.39	54.96	54.10	54.11	302310
2020-10-19	53.87	54.23	52.25	52.40	581863
2020-10-20	52.53	53.21	52.29	52.88	251668
2020-10-21	52.77	53.12	52.42	52.55	247090
2020-10-22	52.87	53.82	52.35	53.68	485065
2020-10-23	54.07	54.26	52.48	53.58	246352
2020-10-26	53.01	53.01	51.64	52.02	374715
2020-10-27	52.07	52.35	51.44	51.69	388624
2020-10-28	50.91	51.72	50.43	50.73	673095
2020-10-29	51.28	52.82	49.86	50.35	948522
2020-10-30	49.83	50.17	48.11	48.75	897523
2020-11-02	49.20	50.64	48.95	50.13	778593
2020-11-03	50.66	51.25	50.17	50.36	1059378
2020-11-04	50.30	52.00	50.30	51.09	819057
2020-11-05	51.68	52.51	51.12	52.29	961371
2020-11-06	52.73	52.73	51.28	51.55	323095
2020-11-09	54.63	58.26	54.63	56.35	1219029
2020-11-10	56.32	57.63	56.08	57.28	665363
2020-11-11	57.58	57.68	55.57	55.74	530443
2020-11-12	55.15	56.65	54.79	55.13	752579
2020-11-13	55.54	57.37	55.40	57.26	508938
2020-11-16	58.71	59.18	56.89	58.61	946728
2020-11-17	59.29	61.46	58.61	61.38	1193404
2020-11-18	61.42	61.61	60.24	61.26	762578
2020-11-19	60.76	62.86	60.39	62.67	788299
2020-11-20	62.21	63.42	61.87	62.69	719940
2020-11-23	63.73	64.27	63.34	64.15	824236
2020-11-24	64.75	65.93	63.68	65.87	927430
2020-11-25	65.40	65.74	64.59	65.52	492609
2020-11-27	65.48	65.81	64.86	65.08	191004
2020-11-30	64.93	64.93	63.85	64.07	561485
2020-12-01	64.89	64.89	63.45	63.49	623777
2020-12-02	63.13	63.86	63.04	63.54	367465
2020-12-03	63.79	63.93	63.08	63.28	310709
2020-12-04	63.42	63.87	62.97	63.52	535095
2020-12-07	63.77	64.35	63.26	63.70	329206
2020-12-08	63.33	64.76	63.27	64.56	308775
2020-12-09	67.80	69.26	66.80	68.34	1437731
2020-12-10	67.81	68.08	66.43	67.61	666623
2020-12-11	67.04	67.87	66.61	67.14	378181
2020-12-14	67.80	68.23	66.19	66.39	549830
2020-12-15	66.91	66.93	65.39	66.59	702284
2020-12-16	66.72	66.72	65.17	65.74	799630
2020-12-17	66.00	66.29	65.23	66.06	743023
2020-12-18	66.43	66.72	64.76	65.29	1121584
2020-12-21	64.04	65.30	63.72	65.29	406228
2020-12-22	65.21	65.69	64.77	65.48	378135
2020-12-23	65.90	66.62	65.74	65.96	327752
2020-12-24	66.12	66.12	65.24	65.74	117132
2020-12-28	65.95	65.95	64.66	65.48	244864
2020-12-29	65.79	66.00	65.01	65.52	268153
2020-12-30	65.73	66.44	65.21	65.25	342321
2020-12-31	65.16	66.17	64.78	65.75	291022
2021-01-04	66.42	66.61	64.59	65.47	683246
2021-01-05	65.13	66.87	65.13	65.79	696440
2021-01-06	66.07	68.90	66.07	68.38	965558
2021-01-07	68.42	69.45	68.24	68.38	487410
2021-01-08	68.73	68.73	66.64	67.73	522889
2021-01-11	67.25	68.32	66.71	66.88	315939
2021-01-12	66.88	67.52	66.79	67.15	304552
2021-01-13	67.15	67.44	65.77	66.22	383867
2021-01-14	66.80	66.80	65.36	65.58	415364
2021-01-15	65.82	66.96	65.71	66.33	578001
2021-01-19	66.40	67.02	65.60	66.12	875086
2021-01-20	66.22	68.94	66.11	68.88	571626
2021-01-21	68.86	69.63	68.60	69.57	674535
2021-01-22	69.42	70.06	69.24	69.50	552190
2021-01-25	69.13	70.30	67.88	68.14	574069
2021-01-26	68.28	68.95	67.24	68.27	614943
2021-01-27	66.58	66.61	63.69	65.50	1652854
2021-01-28	65.64	66.55	63.87	64.09	719536
2021-01-29	64.10	64.96	62.19	63.93	1536961
2021-02-01	64.22	65.00	63.15	64.54	975680
2021-02-02	65.24	65.49	64.41	64.59	579116
2021-02-03	64.56	66.08	64.10	65.40	516160
2021-02-04	65.13	66.29	64.81	66.25	519965
2021-02-05	66.84	67.15	65.21	65.40	657227
2021-02-08	65.65	65.92	64.81	65.25	564211
2021-02-09	65.47	65.85	64.73	65.25	465133
2021-02-10	65.83	65.96	64.57	65.27	460150
2021-02-11	65.49	65.99	64.84	65.87	476008
2021-02-12	66.10	66.53	65.05	65.48	342793
2021-02-16	65.12	65.40	63.62	64.08	654486
2021-02-17	63.93	64.65	63.66	63.83	518084
2021-02-18	63.92	64.47	63.77	63.90	423661
2021-02-19	64.08	64.56	63.74	64.01	399499
2021-02-22	63.49	64.01	62.96	63.20	556427
2021-02-23	63.33	63.93	62.09	63.79	692532
2021-02-24	63.59	66.04	63.44	65.72	745836
2021-02-25	65.70	65.70	63.62	64.01	770283
2021-02-26	64.47	65.16	63.89	63.96	854738
2021-03-01	64.69	65.13	63.51	63.56	524718
2021-03-02	63.62	64.20	62.77	63.93	443335
2021-03-03	63.46	64.33	63.13	63.54	373947
2021-03-04	63.45	63.86	61.83	62.03	458944
2021-03-05	62.13	63.48	61.07	63.48	596073
2021-03-08	63.77	65.09	63.77	64.57	881916
2021-03-09	65.20	66.74	64.52	64.57	1070064
2021-03-10	64.56	65.14	62.49	62.69	1235891
2021-03-11	62.86	63.61	62.38	62.87	970680
2021-03-12	62.83	64.29	62.65	63.61	732750
2021-03-15	63.87	65.00	63.62	64.99	838031
2021-03-16	64.98	65.05	62.90	63.21	492953
2021-03-17	62.87	63.61	62.23	63.41	544393
2021-03-18	63.35	64.63	63.15	63.86	645234
2021-03-19	63.95	65.02	63.90	64.08	1059525
2021-03-22	63.89	63.89	62.83	63.17	833729
2021-03-23	62.99	63.91	62.41	63.48	529320
2021-03-24	63.69	65.74	63.69	65.35	896433
2021-03-25	65.22	65.93	64.69	65.62	537055
2021-03-26	66.09	66.34	64.73	66.15	540996
2021-03-29	66.01	66.93	64.66	65.19	389339
2021-03-30	64.97	66.03	64.71	65.61	849458
2021-03-31	65.71	66.79	65.10	65.12	435029
2021-04-01	65.18	65.69	64.12	65.65	415743
2021-04-05	65.46	65.79	63.30	64.30	916866
2021-04-06	64.22	64.88	63.86	64.04	677798
2021-04-07	64.35	64.92	64.00	64.78	465280
2021-04-08	65.53	66.30	64.72	65.11	751483
2021-04-09	65.12	65.23	64.35	64.91	694753
2021-04-12	64.92	65.10	64.36	64.54	516574
2021-04-13	64.24	64.80	64.12	64.34	250569
2021-04-14	64.47	64.95	64.24	64.36	323387
2021-04-15	64.62	65.82	64.43	65.72	272354
2021-04-16	66.11	68.06	66.11	67.53	956742
2021-04-19	67.58	68.10	66.80	67.71	651269
2021-04-20	67.64	68.47	67.15	67.69	433343
2021-04-21	67.93	69.85	67.85	69.48	652961
2021-04-22	69.59	70.14	68.61	69.40	472347
2021-04-23	69.22	71.30	68.72	70.48	1034704
2021-04-26	70.61	70.73	69.26	69.35	404346
2021-04-27	69.01	69.15	67.38	67.43	651800
2021-04-28	69.24	70.85	67.21	68.22	1380954
2021-04-29	68.69	70.03	67.93	68.33	514193
2021-04-30	67.92	68.04	67.36	67.47	584647
2021-05-03	67.89	68.39	67.09	67.14	674658
2021-05-04	67.04	68.08	67.04	67.95	521385
2021-05-05	67.90	67.50	66.24	67.33	217423
2021-05-06	67.24	67.91	66.91	67.91	349674
2021-05-07	67.81	68.63	67.64	67.87	439535
2021-05-10	67.93	69.44	67.93	68.84	472218
2021-05-11	68.29	69.86	68.19	69.46	833777
2021-05-12	69.40	70.10	68.88	69.27	592822
2021-05-13	69.02	70.43	68.98	69.88	660846
2021-05-14	70.07	70.07	68.02	68.66	706020
2021-05-17	68.87	69.44	68.21	69.02	415223
2021-05-18	68.94	68.94	67.85	67.98	478305
2021-05-19	67.58	68.17	66.92	68.12	450216
2021-05-20	68.16	68.60	67.42	68.39	385877
2021-05-21	68.58	69.48	68.31	68.59	467933
2021-05-24	68.42	69.54	68.16	68.89	371468
2021-05-25	69.23	69.77	68.50	68.52	398604
2021-05-26	68.70	68.91	68.19	68.41	334962
2021-05-27	68.34	68.88	67.61	67.62	555152
2021-05-28	67.90	68.24	67.22	68.21	376370
2021-06-01	68.34	68.72	67.87	68.29	440724
2021-06-02	68.54	69.05	66.06	66.53	1119713
2021-06-03	66.48	66.55	65.55	65.81	610872
2021-06-04	66.14	66.30	65.00	65.16	633538
2021-06-07	65.34	65.71	64.53	64.96	888410
2021-06-08	65.17	65.96	64.96	65.79	471565
2021-06-09	65.83	66.46	65.64	65.83	263460
2021-06-10	66.13	67.03	65.97	66.19	594320
2021-06-11	66.29	67.00	65.92	66.69	934154
2021-06-14	66.67	66.67	65.45	65.79	495035
2021-06-15	65.74	66.19	65.24	65.72	523846
2021-06-16	65.79	65.79	64.03	64.12	575695
2021-06-17	64.14	64.65	63.77	64.17	342077
2021-06-18	63.93	64.39	63.34	63.36	978446
2021-06-21	63.56	65.05	63.34	64.90	622289
2021-06-22	64.78	64.94	64.09	64.19	326012
2021-06-23	63.97	64.08	63.56	63.72	436190
2021-06-24	63.86	63.99	63.55	63.58	368865
2021-06-25	63.71	64.60	63.54	64.50	762931
2021-06-28	64.54	64.54	63.37	63.89	583845
2021-06-29	63.85	64.14	62.55	62.43	542231
2021-06-30	62.44	62.60	61.33	62.04	699321
2021-07-01	62.27	63.56	62.18	63.42	617134
2021-07-02	64.60	65.12	63.98	64.75	727672
2021-07-06	65.11	65.11	63.52	64.24	636791
2021-07-07	64.09	64.91	64.04	64.67	535640
2021-07-08	64.24	64.81	64.01	64.43	940756
2021-07-09	65.20	65.36	64.48	64.70	436089
2021-07-12	64.08	64.74	63.97	64.66	349085
2021-07-13	64.63	64.73	63.73	63.77	361014
2021-07-14	63.73	63.98	63.07	63.36	327309
2021-07-15	62.99	63.59	62.69	63.52	391385
2021-07-16	63.61	63.68	63.12	63.29	609674
2021-07-19	62.55	62.83	61.56	62.03	758996
2021-07-20	62.55	64.45	62.28	63.58	689163
2021-07-21	63.85	64.14	63.22	63.58	403946
2021-07-22	63.23	63.23	62.65	62.73	401768
2021-07-23	62.86	63.31	62.47	63.27	366337
2021-07-26	63.31	64.24	62.67	63.93	664622
2021-07-27	63.89	64.66	63.38	64.48	697127
2021-07-28	66.72	66.99	62.56	64.39	1133943
2021-07-29	65.15	66.39	64.51	65.89	621938
2021-07-30	65.69	66.58	65.48	66.19	426642
2021-08-02	67.73	68.18	66.66	66.92	865021
2021-08-03	67.01	67.38	66.16	66.77	359525
2021-08-04	66.45	66.91	66.00	66.26	833464
2021-08-05	66.03	66.33	63.85	64.36	1031341
2021-08-06	64.40	64.57	63.95	64.22	461599
2021-08-09	63.91	64.42	63.69	64.27	663413
2021-08-10	64.12	64.44	63.13	63.23	342172
2021-08-11	63.47	63.73	61.81	62.25	468486
2021-08-12	62.35	62.41	61.73	62.03	484686
2021-08-13	62.22	62.96	61.99	62.66	786774
2021-08-16	62.81	63.21	62.41	62.73	308311
2021-08-17	62.34	62.69	61.88	62.57	332180
2021-08-18	62.61	62.76	61.37	61.38	598585
2021-08-19	61.02	61.52	60.49	61.25	620819
2021-08-20	61.23	61.95	60.90	61.81	487119
2021-08-23	61.93	62.25	61.10	61.28	727741
2021-08-24	61.37	62.78	61.34	62.10	630890
2021-08-25	62.07	62.57	61.61	61.80	618242
2021-08-26	61.69	61.73	61.08	61.29	252582
2021-08-27	61.20	61.91	61.03	61.65	719517
2021-08-30	61.75	62.77	61.68	62.47	443961
2021-08-31	62.38	62.99	62.25	62.38	378310
2021-09-01	62.49	63.79	62.19	63.20	556227
2021-09-02	63.33	64.28	63.33	64.25	456384
2021-09-03	64.16	64.76	63.65	63.81	395943
2021-09-07	63.59	63.87	63.04	63.19	671173
2021-09-08	62.97	63.63	62.53	63.59	332490
2021-09-09	63.51	64.51	63.46	63.60	521783
2021-09-10	63.76	63.76	62.68	62.80	606068
2021-09-13	63.15	63.15	61.50	61.56	338353
2021-09-14	61.64	61.65	60.51	60.63	397180
2021-09-15	60.44	61.29	60.13	61.10	557959
2021-09-16	61.25	61.59	60.65	60.75	535151
2021-09-17	60.91	60.95	59.64	60.36	1389654
2021-09-20	59.73	60.32	58.61	59.22	978033
2021-09-21	59.47	60.42	59.31	59.62	390284
2021-09-22	59.66	61.33	59.66	61.02	481295
2021-09-23	61.37	62.26	60.68	60.71	433006
2021-09-24	61.07	61.68	60.71	61.23	596644
2021-09-27	61.45	61.81	61.17	61.61	587866
2021-09-28	61.56	61.75	61.11	61.18	671751
2021-09-29	61.10	61.59	60.39	60.63	830214
2021-09-30	60.77	61.31	59.66	59.66	456304
2021-10-01	59.69	60.13	58.53	58.74	741884
2021-10-04	58.77	59.64	58.15	58.39	810594
2021-10-05	58.52	59.00	57.53	57.63	409725
2021-10-06	57.21	57.33	56.23	57.08	445526
2021-10-07	57.31	57.82	56.66	56.75	410121
2021-10-08	56.71	56.96	56.43	56.49	603564
2021-10-11	56.45	56.62	54.48	54.58	520970
2021-10-12	54.47	54.82	53.87	53.95	550373
2021-10-13	53.49	53.90	53.16	53.31	707116
2021-10-14	53.44	54.03	53.07	53.35	655715
2021-10-15	53.48	54.38	53.48	53.76	1101083
2021-10-18	53.65	54.50	52.70	54.29	796054
2021-10-19	54.65	54.83	53.80	53.89	505384
2021-10-20	53.93	55.08	53.79	54.92	692313
2021-10-21	55.21	56.40	54.87	56.32	617846
2021-10-22	56.05	56.84	56.02	56.17	380375
2021-10-25	55.79	56.26	54.32	54.37	622993
2021-10-26	54.34	54.63	53.36	53.94	915278
2021-10-27	53.91	53.91	51.89	52.20	1578174
2021-10-28	51.65	53.53	49.65	50.73	1683050
2021-10-29	50.39	51.33	49.79	50.54	1194431
2021-11-01	50.24	51.78	50.16	50.80	1130120
2021-11-02	50.90	51.05	48.62	48.83	879720
2021-11-03	48.48	49.79	48.38	49.79	1220683
2021-11-04	49.82	50.15	48.65	48.88	1050275
2021-11-05	48.98	52.21	48.87	51.70	1635728
2021-11-08	51.68	52.09	51.39	52.03	1417920
2021-11-09	52.03	52.19	50.42	50.94	532853
2021-11-10	51.05	51.86	51.05	51.64	852444
2021-11-11	51.58	51.73	50.73	50.93	661688
2021-11-12	50.97	51.28	50.41	50.81	596871
2021-11-15	50.89	50.89	49.64	49.88	1104957
2021-11-16	50.07	50.57	49.76	50.06	875031
2021-11-17	49.84	50.57	49.64	50.56	1093720
2021-11-18	50.49	50.65	49.26	49.68	839192
2021-11-19	49.63	49.83	48.63	48.88	1135305
2021-11-22	49.14	50.51	48.83	50.17	539135
2021-11-23	49.92	51.11	49.64	50.70	972026
2021-11-24	50.62	50.98	49.84	49.98	622143
2021-11-26	49.13	49.49	47.86	48.64	468855
2021-11-29	48.48	49.08	47.31	47.36	791998
2021-11-30	47.06	47.34	45.77	45.81	1002997
2021-12-01	46.52	46.91	44.87	45.00	986125
2021-12-02	45.03	46.77	44.77	46.38	791671
2021-12-03	46.43	47.01	46.11	46.66	909543
2021-12-06	47.44	48.90	47.12	48.50	740776
2021-12-07	48.72	49.95	48.56	49.32	920421
2021-12-08	49.15	50.02	49.12	49.57	473157
2021-12-09	49.30	49.87	48.95	49.14	1036663
2021-12-10	49.49	51.13	49.35	50.56	902880
2021-12-13	50.36	51.55	50.36	50.74	1229839
2021-12-14	50.40	51.82	50.40	51.39	1618877
2021-12-15	51.31	51.60	49.26	50.52	952920
2021-12-16	50.85	51.06	49.76	50.15	1032688
2021-12-17	50.28	50.30	49.30	49.87	2218235
2021-12-20	49.55	50.03	48.00	49.48	1699339
2021-12-21	49.72	50.59	49.65	50.24	1603241
2021-12-22	50.41	51.66	49.95	50.66	748883
2021-12-23	51.03	51.47	50.88	50.97	609663
2021-12-27	50.93	51.55	50.46	51.45	436246
2021-12-28	51.69	54.70	51.56	53.02	1251818
2021-12-29	52.95	53.15	52.35	52.35	546360
2021-12-30	52.68	53.06	52.45	52.26	476697
2021-12-31	52.41	52.65	51.88	51.89	459739
2022-01-03	52.11	53.24	51.67	53.17	612237
2022-01-04	53.16	54.43	53.08	53.89	782173
2022-01-05	53.66	54.71	52.81	52.83	1056887
2022-01-06	52.64	53.03	51.16	51.20	483256
2022-01-07	51.21	51.70	50.79	51.24	533099
2022-01-10	51.16	51.86	50.42	51.83	643863
2022-01-11	51.58	51.79	50.67	51.12	666565
2022-01-12	51.12	51.39	49.85	50.55	686506
2022-01-13	50.39	52.21	50.02	51.48	699178
2022-01-14	51.13	52.56	50.81	52.36	743387
2022-01-18	51.94	52.01	48.90	49.00	1383998
2022-01-19	49.05	49.25	48.17	48.68	1109108
2022-01-20	47.93	49.89	47.93	49.22	2035520
2022-01-21	49.29	50.25	48.83	49.69	1236156
2022-01-24	49.14	50.65	48.73	50.43	1355273
2022-01-25	49.88	50.23	48.65	49.48	1002310
2022-01-26	49.38	50.42	48.64	48.96	796694
2022-01-27	48.17	49.11	48.00	48.95	1817324
2022-01-28	48.95	49.60	48.37	49.34	1352627
2022-01-31	49.00	49.56	48.37	49.33	1647101
2022-02-01	49.30	49.48	48.41	48.87	1328567
2022-02-02	47.68	50.67	46.91	50.09	2359750
2022-02-03	49.17	49.81	48.77	48.87	1436071
2022-02-04	48.43	48.64	46.86	47.90	1462610
2022-02-07	47.90	48.28	47.23	47.31	960731
2022-02-08	47.55	49.78	47.22	49.42	967697
2022-02-09	49.71	51.01	49.69	50.64	839404
2022-02-10	50.27	51.64	49.92	50.53	724167
2022-02-11	50.73	51.43	50.18	50.53	1477145
2022-02-14	50.68	51.41	50.64	51.00	1160987
2022-02-15	51.45	53.15	51.13	53.02	1171963
2022-02-16	52.99	54.07	52.63	53.81	974253
2022-02-17	53.64	53.64	52.75	53.19	805642
2022-02-18	53.22	53.90	52.20	52.40	766531
2022-02-22	52.08	52.87	51.60	52.38	1115551
2022-02-23	52.65	52.79	51.56	51.70	1311900
2022-02-24	50.46	52.33	50.23	52.09	755473
2022-02-25	52.17	53.66	52.17	53.28	859040
2022-02-28	52.29	52.72	51.71	52.49	851647
2022-03-01	52.07	53.06	51.67	52.79	1360718
2022-03-02	53.15	53.99	52.54	53.33	1098529
2022-03-03	53.60	53.73	52.93	53.67	732800
2022-03-04	53.03	54.03	52.43	53.87	436401
2022-03-07	54.09	54.19	53.07	53.45	565855
2022-03-08	53.70	54.29	52.98	53.33	652943
2022-03-09	54.38	55.13	54.00	54.79	590176
2022-03-10	53.98	54.95	53.68	54.04	639885
2022-03-11	54.30	54.66	53.66	53.73	371852
2022-03-14	54.01	54.08	52.79	52.90	666042
2022-03-15	53.36	54.10	52.89	54.08	537359
2022-03-16	54.23	55.03	53.96	55.00	703503
2022-03-17	54.86	55.91	54.66	55.67	914973
2022-03-18	54.84	55.51	54.49	55.36	1062466
2022-03-21	55.38	56.01	54.75	55.20	762358
2022-03-22	55.41	55.57	54.74	54.96	375814
2022-03-23	54.69	54.69	53.56	53.90	477977
2022-03-24	54.10	54.36	53.39	54.09	303659
2022-03-25	54.34	54.62	53.28	53.99	526555
2022-03-28	54.07	55.04	53.71	55.04	398676
2022-03-29	55.43	56.88	55.37	56.67	964163
2022-03-30	56.52	56.73	55.88	56.32	644420
2022-03-31	56.10	57.16	56.10	56.54	682043
2022-04-01	56.51	57.06	56.00	56.97	691769
2022-04-04	56.74	56.78	55.70	56.18	460125
2022-04-05	56.18	56.66	55.39	55.63	664984
2022-04-06	55.44	56.34	55.10	55.73	649204
2022-04-07	55.62	56.63	55.28	56.59	562907
2022-04-08	56.78	57.98	56.56	57.72	623462
2022-04-11	57.59	58.01	56.89	57.25	744809
2022-04-12	57.34	57.93	56.70	57.17	780679
2022-04-13	57.25	57.93	57.06	57.67	390590
2022-04-14	57.97	59.33	57.87	59.06	978576
2022-04-18	58.57	58.72	56.64	56.78	544702
2022-04-19	56.69	57.88	56.69	57.18	393755
2022-04-20	57.49	58.20	57.44	57.99	469655
2022-04-21	58.18	58.65	57.70	57.84	622785
2022-04-22	56.77	56.80	53.15	53.23	1022877
2022-04-25	53.19	54.37	52.67	54.20	838495
2022-04-26	53.05	53.64	52.68	52.95	676727
2022-04-27	52.75	53.31	51.66	51.86	935229
2022-04-28	54.00	54.73	53.02	54.35	922321
2022-04-29	54.01	55.09	54.01	54.73	1361665
2022-05-02	54.89	55.47	53.58	54.26	897552
2022-05-03	53.84	54.60	53.81	54.00	718877
2022-05-04	54.10	54.66	53.24	54.46	708224
2022-05-05	54.01	54.72	53.14	53.58	749481
2022-05-06	53.08	53.89	52.08	52.33	484536
2022-05-09	51.97	52.11	50.37	50.62	613020
2022-05-10	51.07	51.46	49.70	50.41	524455
2022-05-11	50.40	51.57	49.22	49.50	640648
2022-05-12	49.18	50.68	49.07	50.66	538004
2022-05-13	51.14	51.47	50.68	50.96	379186
2022-05-16	51.20	51.65	50.23	51.32	444848
2022-05-17	51.74	52.90	51.32	52.80	470544
2022-05-18	52.42	52.83	50.58	50.72	453781
2022-05-19	50.49	51.19	49.96	50.93	423444
2022-05-20	51.06	51.50	50.01	51.37	964861
2022-05-23	51.97	51.97	50.54	50.93	732393
2022-05-24	50.69	50.95	49.53	50.57	479768
2022-05-25	50.09	51.69	49.96	50.88	550599
2022-05-26	51.12	51.49	50.83	50.89	400372
2022-05-27	51.16	51.92	50.89	51.89	488376
2022-05-31	51.70	52.50	51.24	52.11	852089
2022-06-01	52.46	52.73	51.40	51.43	1162497
2022-06-02	51.82	52.17	50.68	52.15	593152
2022-06-03	52.08	52.21	51.32	51.70	349316
2022-06-06	51.71	52.40	51.35	51.56	389096
2022-06-07	49.30	50.10	48.16	48.79	1497052
2022-06-08	47.97	48.99	47.59	47.67	963224
2022-06-09	47.34	47.68	46.25	46.38	1035453
2022-06-10	45.73	46.73	45.68	45.94	711658
2022-06-13	45.11	45.30	44.28	44.64	779848
2022-06-14	44.53	44.70	43.71	44.09	922396
2022-06-15	44.07	45.07	43.93	44.60	659247
2022-06-16	44.12	44.17	42.59	43.35	1074041
2022-06-17	43.68	45.48	43.35	44.85	1653401
2022-06-21	42.94	43.73	42.16	42.92	1799422
2022-06-22	42.74	43.73	42.57	43.63	776265
2022-06-23	43.74	44.01	43.28	43.51	1570848
2022-06-24	44.08	45.66	43.82	45.63	2794197
2022-06-27	45.71	45.82	44.83	45.04	611288
2022-06-28	45.31	45.54	44.82	44.97	631610
2022-06-29	45.04	45.44	44.58	45.31	583689
2022-06-30	44.54	45.05	44.29	44.57	889492
2022-07-01	44.79	46.87	44.33	46.54	1454616
2022-07-05	45.71	47.53	45.57	47.51	1421948
2022-07-06	47.61	48.05	47.20	47.60	1223334
2022-07-07	47.78	48.57	47.71	48.55	1091155
2022-07-08	48.48	49.69	48.13	48.41	651764
2022-07-11	48.56	48.73	48.05	47.92	501653
2022-07-12	47.67	48.73	47.62	48.20	330575
2022-07-13	47.68	48.88	47.39	48.30	898985
2022-07-14	47.71	48.17	47.01	47.84	890599
2022-07-15	48.61	49.39	48.00	49.30	858203
2022-07-18	49.47	49.56	48.83	48.85	379110
2022-07-19	49.29	50.02	49.08	49.63	650673
2022-07-20	49.63	49.88	48.94	49.19	695012
2022-07-21	49.28	49.47	48.53	49.19	645899
2022-07-22	50.21	51.26	49.67	49.99	1016182
2022-07-25	49.93	50.09	49.34	49.64	564895
2022-07-26	49.65	49.82	49.25	49.65	593820
2022-07-27	49.63	49.94	48.88	49.43	692902
2022-07-28	49.29	50.09	49.10	49.95	1146211
2022-07-29	49.76	50.79	49.53	50.62	607723
2022-08-01	50.22	51.21	49.79	50.69	1016581
2022-08-02	50.46	51.36	49.00	50.91	1451024
2022-08-03	51.00	53.66	50.87	53.35	3734800
2022-08-04	53.43	53.50	52.64	52.87	1733923
2022-08-05	52.70	53.22	52.22	52.91	1340716
2022-08-08	52.71	53.40	52.69	52.80	596724
2022-08-09	52.69	53.06	51.42	51.68	757012
2022-08-10	52.16	53.06	52.05	53.05	483207
2022-08-11	53.05	53.90	52.70	52.87	406352
2022-08-12	52.94	53.98	52.94	53.82	736409
2022-08-15	53.58	54.11	53.29	53.86	528888
2022-08-16	53.81	54.06	53.07	53.33	712705
2022-08-17	52.87	53.51	52.83	53.14	938810
2022-08-18	53.16	53.33	52.62	52.96	527007
2022-08-19	52.51	53.06	52.15	52.51	462761
2022-08-22	52.13	52.18	51.22	51.29	612963
2022-08-23	51.11	51.46	50.37	50.62	814811
2022-08-24	50.45	51.25	50.21	51.11	1013428
2022-08-25	51.25	51.64	50.85	51.26	773438
2022-08-26	51.39	51.47	48.92	48.93	950762
2022-08-29	48.65	49.65	48.46	49.52	548530
2022-08-30	49.69	49.69	48.75	48.86	1273708
2022-08-31	49.13	49.13	48.23	48.57	693462
2022-09-01	47.92	48.70	47.86	48.69	584212
2022-09-02	49.11	49.54	48.19	48.40	618488
2022-09-06	48.46	48.70	47.99	48.27	485132
2022-09-07	48.23	50.70	48.16	50.31	683615
2022-09-08	50.22	51.65	50.05	51.27	725476
2022-09-09	51.46	52.34	51.46	52.20	672931
2022-09-12	52.37	53.65	52.37	53.62	784579
2022-09-13	52.67	52.87	51.02	51.34	1259057
2022-09-14	51.28	51.43	49.62	50.46	866038
2022-09-15	50.59	51.56	50.46	50.67	759406
2022-09-16	50.48	51.11	50.04	50.91	951901
2022-09-19	50.37	51.47	50.19	51.32	500551
2022-09-20	51.15	51.19	49.58	50.00	441684
2022-09-21	50.11	50.26	48.85	48.87	626382
2022-09-22	48.59	48.73	48.03	48.07	599855
2022-09-23	47.66	47.82	46.71	47.72	647573
2022-09-26	47.36	47.85	46.37	46.96	972291
2022-09-27	47.21	47.57	45.91	46.13	732611
2022-09-28	46.20	47.92	46.08	47.68	616302
2022-09-29	47.33	47.33	45.69	45.97	636128
2022-09-30	46.04	46.72	45.11	45.23	698965
2022-10-03	45.63	47.27	45.14	47.00	463976
2022-10-04	47.64	49.29	47.57	49.27	643948
2022-10-05	48.85	49.79	48.54	49.56	673946
2022-10-06	49.36	49.69	48.84	49.05	633089
2022-10-07	48.56	48.58	47.67	48.44	471580
2022-10-10	48.36	48.84	48.05	48.16	687113
2022-10-11	47.99	49.24	47.51	48.40	863133
2022-10-12	48.32	48.38	46.76	46.76	607933
2022-10-13	46.01	48.38	45.25	48.09	776496
2022-10-14	48.52	48.57	46.86	47.04	434775
2022-10-17	47.72	49.03	47.51	48.81	482607
2022-10-18	49.95	50.56	49.20	49.53	585386
2022-10-19	48.99	49.50	48.61	49.17	435879
2022-10-20	49.34	49.87	49.17	49.39	726171
2022-10-21	47.45	47.71	45.19	47.51	1219258
2022-10-24	47.99	48.57	46.77	47.42	951404
2022-10-25	47.63	49.36	47.21	48.98	723700
2022-10-26	49.71	51.17	49.49	51.09	1093394
2022-10-27	51.23	52.99	50.22	52.13	1478163
2022-10-28	51.99	54.81	51.99	54.64	1754293
2022-10-31	54.52	55.25	54.08	54.44	1180050
2022-11-01	54.59	55.62	54.08	55.19	1155520
2022-11-02	55.53	55.53	53.98	53.99	1361620
2022-11-03	53.25	54.74	53.08	54.32	694444
2022-11-04	54.48	54.94	53.44	54.68	835015
2022-11-07	54.75	55.35	53.96	54.91	751774
2022-11-08	54.76	55.22	54.00	54.46	607121
2022-11-09	54.12	54.95	53.89	54.75	864943
2022-11-10	56.49	57.45	56.36	57.17	1019865
2022-11-11	57.19	58.00	56.23	56.64	853872
2022-11-14	56.28	56.93	55.28	56.32	584883
2022-11-15	57.02	57.73	56.12	56.88	600251
2022-11-16	56.75	57.02	55.15	55.61	654738
2022-11-17	55.20	55.72	54.70	55.32	462572
2022-11-18	56.26	56.94	55.56	56.00	462336
2022-11-21	55.82	56.56	55.62	55.86	379062
2022-11-22	56.07	56.88	55.99	56.72	441990
2022-11-23	56.66	56.89	56.16	56.47	333914
2022-11-25	56.89	57.56	56.56	57.12	283691
2022-11-28	56.64	57.15	55.93	56.17	401399
2022-11-29	55.92	57.07	55.92	56.71	583298
2022-11-30	56.61	58.48	56.23	58.48	715748
2022-12-01	59.17	59.17	57.74	57.76	547001
2022-12-02	57.24	58.28	57.24	57.99	445689
2022-12-05	57.35	57.67	57.05	57.62	501565
2022-12-06	57.52	57.95	56.40	56.99	519291
2022-12-07	56.79	57.72	56.69	56.85	353803
2022-12-08	56.93	57.41	56.40	57.00	326941
2022-12-09	56.75	57.15	56.07	56.16	414809
2022-12-12	56.17	56.91	55.45	56.65	618608
2022-12-13	58.04	58.04	56.67	57.23	608675
2022-12-14	57.40	58.43	57.15	57.94	808775
2022-12-15	57.33	57.94	57.04	57.59	569287
2022-12-16	56.86	57.85	56.52	57.65	1720409
2022-12-19	57.56	58.09	56.99	57.39	525431
2022-12-20	57.33	58.37	57.07	57.84	534532
2022-12-21	58.44	59.34	58.36	59.04	669233
2022-12-22	58.76	59.01	58.11	58.94	569697
2022-12-23	58.88	59.33	58.51	59.30	389243
2022-12-27	59.33	59.81	59.04	59.11	488073
2022-12-28	59.37	59.77	58.79	58.79	456060
2022-12-29	58.93	59.89	58.93	59.64	552113
2022-12-30	59.30	59.91	59.19	59.81	465825
2023-01-03	60.00	60.74	58.83	59.46	648155
2023-01-04	59.57	60.02	59.03	59.59	801848
2023-01-05	59.47	59.77	58.78	59.66	918076
2023-01-06	60.46	62.06	60.13	61.44	694853
2023-01-09	61.30	61.53	60.35	60.36	378068
2023-01-10	60.36	61.01	59.94	60.53	478459
2023-01-11	60.52	60.72	59.68	59.75	438502
2023-01-12	60.12	60.83	59.64	60.45	342510
2023-01-13	60.14	61.30	59.88	61.02	302629
2023-01-17	60.89	61.47	60.61	61.16	414368
2023-01-18	61.05	62.11	61.04	61.34	518653
2023-01-19	61.33	62.48	61.33	62.25	802644
2023-01-20	62.19	62.74	61.65	62.68	456882
2023-01-23	62.86	63.27	62.20	62.29	776622
2023-01-24	61.75	62.65	61.59	61.70	481492
2023-01-25	61.50	62.22	61.28	62.12	430648
2023-01-26	62.42	62.73	61.77	61.81	691785
2023-01-27	61.39	61.81	60.48	61.39	1623526
2023-01-30	61.41	61.68	60.78	60.94	562773
2023-01-31	61.33	62.52	61.01	62.45	1251014
2023-02-01	62.23	63.57	61.73	63.21	1420263
2023-02-02	62.97	63.60	61.46	61.51	802291
2023-02-03	61.35	61.60	60.37	61.49	778067
2023-02-06	61.18	61.61	59.37	59.49	567288
2023-02-07	59.20	59.27	57.62	58.87	2113208
2023-02-08	64.90	64.90	59.53	60.46	2287664
2023-02-09	60.97	61.29	60.06	60.79	1411926
2023-02-10	60.80	61.50	60.59	61.35	628215
2023-02-13	61.40	62.08	61.35	61.61	844411
2023-02-14	61.47	62.78	61.01	61.51	985199
2023-02-15	61.13	62.41	61.13	62.15	683623
2023-02-16	61.53	63.26	61.39	62.48	1006755
2023-02-17	62.39	63.06	62.09	62.86	910877
2023-02-21	62.45	62.62	61.00	61.26	560019
2023-02-22	61.39	61.76	61.19	61.48	449569
2023-02-23	61.54	61.58	60.36	60.88	332811
2023-02-24	60.24	60.71	59.90	60.22	534442
2023-02-27	60.54	60.90	60.02	60.12	586946
2023-02-28	59.25	59.25	56.35	56.52	2261504
2023-03-01	56.53	56.57	55.80	56.21	1038481
2023-03-02	55.89	56.10	55.16	55.52	1027821
2023-03-03	55.81	55.81	54.95	55.25	1661535
2023-03-06	55.24	55.93	54.73	54.82	1085972
2023-03-07	54.75	54.79	53.96	54.60	831124
2023-03-08	54.71	55.19	54.31	54.48	916483
2023-03-09	54.60	54.81	53.60	54.05	2149716
2023-03-10	54.06	54.07	52.87	53.38	972426
2023-03-13	53.13	53.70	52.65	52.81	1158931
2023-03-14	53.45	53.75	52.39	53.04	989877
2023-03-15	51.96	52.15	51.15	52.06	1317914
2023-03-16	51.64	53.42	51.55	52.97	853068
2023-03-17	52.82	53.23	51.41	51.55	1044940
2023-03-20	51.88	52.87	51.73	52.50	704379
2023-03-21	53.07	53.41	52.62	53.24	721844
2023-03-22	53.04	53.72	52.38	52.38	529600
2023-03-23	52.30	52.32	51.38	51.76	860538
2023-03-24	51.65	52.40	51.30	52.37	443562
2023-03-27	52.95	53.13	52.46	52.81	509318
2023-03-28	52.64	53.13	52.32	52.63	433259
2023-03-29	52.89	53.06	52.56	52.61	634645
2023-03-30	52.96	53.37	52.65	52.98	577569
2023-03-31	53.33	54.12	53.25	54.10	982162
2023-04-03	54.19	54.66	53.93	54.10	1098454
2023-04-04	59.49	61.35	59.07	60.07	2824730
2023-04-05	60.07	61.51	59.91	61.07	1431188
2023-04-06	61.35	61.45	60.57	60.75	681744
2023-04-10	60.44	61.70	60.44	61.66	564596
2023-04-11	61.65	62.76	61.42	62.18	747670
2023-04-12	62.27	62.27	61.45	61.69	515288
2023-04-13	62.09	62.31	61.81	61.89	467121
2023-04-14	62.03	62.10	61.58	61.86	455692
2023-04-17	61.73	61.95	61.07	61.39	507729
2023-04-18	61.65	61.93	61.40	61.70	783792
2023-04-19	61.61	62.37	61.38	62.23	783061
2023-04-20	62.12	62.12	61.27	61.31	937961
2023-04-21	62.46	64.22	61.80	63.68	1269071
2023-04-24	63.55	64.52	63.37	63.58	771536
2023-04-25	63.75	64.07	63.02	63.34	888774
2023-04-26	63.01	64.29	62.85	63.68	1245069
2023-04-27	63.73	63.97	63.08	63.44	875389
2023-04-28	66.34	66.44	62.77	64.15	1641319
2023-05-01	64.81	65.25	63.98	64.28	791948
2023-05-02	64.15	64.15	62.59	63.30	987689
2023-05-03	63.43	63.65	62.72	62.90	741553
2023-05-04	62.91	63.17	62.04	62.91	457504
2023-05-05	63.35	64.37	62.35	62.46	432240
2023-05-08	62.23	62.60	61.45	62.23	830263
2023-05-09	62.23	62.47	61.37	61.48	485933
2023-05-10	61.97	62.20	61.34	61.45	495735
2023-05-11	61.05	62.04	60.68	61.88	498042
2023-05-12	61.90	62.12	60.97	61.30	438845
2023-05-15	61.33	61.43	60.57	60.95	416384
2023-05-16	60.59	60.81	60.30	60.31	458762
2023-05-17	60.29	60.97	59.79	60.87	438597
2023-05-18	60.52	61.58	60.16	61.53	460791
2023-05-19	62.04	62.50	61.68	61.80	1061048
2023-05-22	61.93	62.46	61.50	62.00	486230
2023-05-23	62.00	62.15	60.81	60.84	729327
2023-05-24	60.56	60.56	59.79	60.13	519368
2023-05-25	59.79	59.99	59.31	59.79	562270
2023-05-26	59.86	60.32	59.66	59.91	662726
2023-05-30	59.79	61.23	59.67	61.13	736810
2023-05-31	61.11	62.32	60.81	62.02	723882
2023-06-01	61.92	62.45	61.43	62.30	371613
2023-06-02	62.45	63.42	62.45	62.74	485680
2023-06-05	62.68	63.15	62.43	62.74	389898
2023-06-06	62.90	63.10	62.41	63.09	380321
2023-06-07	63.31	63.36	62.80	62.87	326751
2023-06-08	62.76	63.77	62.60	63.75	526367
2023-06-09	63.37	63.50	62.87	63.14	287490
2023-06-12	63.11	63.49	62.93	63.48	381152
2023-06-13	63.51	64.11	63.39	63.71	371201
2023-06-14	64.32	65.37	64.21	64.44	745735
2023-06-15	64.57	64.85	63.60	64.85	579344
2023-06-16	65.11	65.52	64.37	65.08	879869
2023-06-20	64.85	64.85	64.16	64.51	394176
2023-06-21	64.32	65.78	64.15	65.45	590952
2023-06-22	65.28	65.76	64.96	65.71	309522
2023-06-23	65.51	66.02	65.06	65.06	651969
2023-06-26	65.12	65.90	64.86	65.30	480399
2023-06-27	64.92	66.39	64.92	66.38	474009
2023-06-28	66.37	66.94	66.07	66.85	489621
2023-06-29	67.33	67.74	66.78	66.87	550607
2023-06-30	67.32	67.90	67.18	67.71	444008
2023-07-03	67.08	67.64	66.74	67.15	273086
2023-07-05	67.12	67.56	66.67	66.82	428513
2023-07-06	66.43	66.85	65.58	65.67	663635
2023-07-07	65.61	66.12	65.40	65.73	528578
2023-07-10	65.57	66.70	65.57	66.55	698231
2023-07-11	66.90	67.11	66.47	66.89	306453
2023-07-12	66.94	67.43	66.40	67.03	306783
2023-07-13	67.14	67.58	66.87	67.17	471860
2023-07-14	67.39	67.60	66.64	67.26	335277
2023-07-17	66.97	67.66	66.72	67.54	445564
2023-07-18	67.51	68.23	67.19	67.43	539877
2023-07-19	67.70	68.37	67.27	68.35	510967
2023-07-20	68.87	68.99	68.37	68.55	481058
2023-07-21	68.74	68.74	66.39	66.57	959322
2023-07-24	66.69	66.91	65.92	66.75	600760
2023-07-25	66.26	67.88	66.20	67.66	391641
2023-07-26	67.24	67.66	65.94	66.06	490645
2023-07-27	66.16	66.27	65.18	65.21	466680
2023-07-28	65.71	66.74	65.57	66.07	518650
2023-07-31	65.99	66.46	65.27	66.03	756498
2023-08-01	65.93	66.42	65.62	65.96	1006789
2023-08-02	68.44	71.00	68.39	69.32	1925968
2023-08-03	69.56	70.96	69.07	70.58	1073745
2023-08-04	70.65	71.96	70.21	70.25	1157740
2023-08-07	70.37	71.68	70.22	71.67	539449
2023-08-08	71.82	71.83	70.78	71.35	601135
2023-08-09	71.51	71.82	70.19	70.61	609678
2023-08-10	70.66	71.17	69.94	70.56	498478
2023-08-11	70.60	71.30	70.10	71.08	408895
2023-08-14	71.02	71.85	70.94	71.81	467758
2023-08-15	71.86	72.06	70.91	71.00	380470
2023-08-16	71.21	71.85	70.62	70.66	324779
2023-08-17	70.20	70.44	69.13	69.18	441444
2023-08-18	68.82	69.97	68.52	69.50	781937
2023-08-21	69.36	70.28	69.12	69.96	380634
2023-08-22	69.94	70.58	69.30	69.49	351313
2023-08-23	69.77	70.16	69.30	70.12	395357
2023-08-24	69.96	70.58	68.86	68.88	370254
2023-08-25	69.22	69.68	68.95	69.17	215648
2023-08-28	69.08	70.24	69.08	69.99	327282
2023-08-29	69.92	71.01	69.78	70.97	380299
2023-08-30	71.09	71.64	70.93	71.33	390995
2023-08-31	71.44	71.83	71.04	71.04	555498
2023-09-01	71.28	71.57	70.85	70.99	411433
2023-09-05	70.48	70.80	68.35	70.39	665201
2023-09-06	70.39	70.64	69.71	70.33	387259
2023-09-07	70.25	70.76	69.68	69.90	383844
2023-09-08	69.77	70.28	69.62	69.72	465589
2023-09-11	69.69	70.15	69.02	69.20	669905
2023-09-12	68.96	69.32	68.11	68.32	638829
2023-09-13	68.51	68.80	68.11	68.58	440880
2023-09-14	69.14	69.49	68.62	68.73	308179
2023-09-15	68.23	68.37	67.29	67.97	1163043
2023-09-18	68.27	69.14	68.27	69.09	367169
2023-09-19	69.13	69.42	68.79	68.90	307494
2023-09-20	69.18	70.49	69.10	69.92	424497
2023-09-21	69.69	70.36	69.26	70.22	508604
2023-09-22	70.20	70.93	70.09	70.37	492123
2023-09-25	70.25	71.00	69.96	70.06	505617
2023-09-26	69.88	71.00	67.59	67.77	770377
2023-09-27	67.55	68.12	66.24	67.11	890589
2023-09-28	67.56	68.01	66.88	67.42	601047
2023-09-29	67.65	67.84	66.90	67.16	597851
2023-10-02	66.89	66.98	66.21	66.65	551176
2023-10-03	66.63	66.89	65.82	65.91	752910
2023-10-04	65.90	66.39	65.40	66.35	493114
2023-10-05	66.38	67.25	65.99	66.03	826666
2023-10-06	65.68	66.07	65.01	65.04	734689
2023-10-09	64.95	65.62	64.38	65.51	673948
2023-10-10	65.44	65.89	65.27	65.86	576236
2023-10-11	65.63	65.63	64.10	64.25	798173
2023-10-12	64.48	64.51	61.85	62.59	1089300
2023-10-13	62.60	63.86	62.60	63.47	502588
2023-10-16	63.88	64.54	63.56	63.77	450438
2023-10-17	63.52	65.36	63.39	64.74	586190
2023-10-18	64.59	65.42	64.08	64.27	641722
2023-10-19	64.30	64.41	62.98	63.36	480703
2023-10-20	63.32	63.72	62.77	63.04	662902
2023-10-23	62.98	63.64	62.12	62.35	798399
2023-10-24	61.45	63.00	61.21	62.50	639166
2023-10-25	62.16	63.00	61.68	62.03	690298
2023-10-26	61.91	62.56	61.12	61.23	759394
2023-10-27	62.94	62.94	57.55	60.85	1453814
2023-10-30	61.11	61.18	59.57	60.63	1009480
2023-10-31	61.08	62.76	61.08	62.56	847392
2023-11-01	61.92	62.88	61.57	62.56	548347
2023-11-02	62.77	63.58	62.70	63.26	649238
2023-11-03	63.62	64.34	63.36	64.07	668217
2023-11-06	63.80	64.53	63.51	64.44	717782
2023-11-07	64.36	64.61	63.92	64.39	431160
2023-11-08	64.69	64.78	63.68	64.05	377693
2023-11-09	64.15	64.30	63.17	63.58	483519
2023-11-10	63.55	63.57	62.58	62.85	1357326
2023-11-13	63.06	64.50	63.02	63.40	636785
2023-11-14	63.93	65.45	63.93	64.67	702781
2023-11-15	64.55	65.21	63.87	63.90	843891
2023-11-16	63.79	64.32	63.59	63.83	555057
2023-11-17	64.25	64.60	64.03	64.33	426428
2023-11-20	63.88	65.00	63.79	64.94	451209
2023-11-21	65.09	65.68	64.93	65.46	334897
2023-11-22	65.82	66.20	65.61	66.06	341468
2023-11-24	65.98	66.34	65.79	66.19	134354
2023-11-27	65.97	66.18	64.94	65.13	476811
2023-11-28	65.16	65.16	64.55	64.59	326803
2023-11-29	64.90	65.21	64.27	64.33	432450
2023-11-30	64.24	65.25	63.78	65.17	558723
2023-12-01	65.30	66.53	65.26	66.39	500301
2023-12-04	66.50	67.03	66.19	66.83	547111
2023-12-05	66.58	66.79	65.38	65.47	421388
2023-12-06	65.60	66.11	64.68	65.10	411917
2023-12-07	65.06	65.13	64.27	64.99	472542
2023-12-08	64.90	65.03	64.15	64.80	674501
2023-12-11	65.12	65.75	64.38	65.63	651760
2023-12-12	65.66	66.46	65.34	65.99	598603
2023-12-13	65.97	67.34	65.87	66.97	737676
2023-12-14	67.58	68.28	67.36	67.52	986355
2023-12-15	67.09	67.30	65.33	65.51	1886684
2023-12-18	65.71	66.26	65.39	65.97	603803
2023-12-19	66.26	66.83	66.10	66.72	492932
2023-12-20	66.49	66.71	65.80	65.81	480108
2023-12-21	66.10	66.67	65.96	66.52	364751
2023-12-22	66.84	67.45	66.63	67.18	438450
2023-12-26	67.18	67.90	67.00	67.46	275085
2023-12-27	67.59	67.83	67.44	67.55	427849
2023-12-28	67.30	67.86	66.95	67.09	362130
2023-12-29	67.17	67.27	66.36	66.72	431833
2024-01-02	66.00	67.19	65.99	67.16	520507
2024-01-03	67.01	67.31	66.55	67.10	509787
2024-01-04	67.07	67.53	66.36	66.88	781762
2024-01-05	66.98	68.42	66.87	68.04	1040141
2024-01-08	68.09	68.50	67.12	68.02	429924
2024-01-09	67.85	68.41	67.43	68.26	361588
2024-01-10	68.15	68.96	68.15	68.46	422123
2024-01-11	68.38	69.05	68.05	68.89	441236
2024-01-12	69.20	70.00	68.57	68.94	641313
2024-01-16	68.74	71.50	67.94	71.45	1042523
2024-01-17	71.34	71.84	69.72	69.79	452048
2024-01-18	69.95	70.87	69.77	70.86	492440
2024-01-19	71.00	71.00	69.99	70.46	388087
2024-01-22	70.77	71.43	70.72	70.97	360994
2024-01-23	71.00	71.00	70.21	70.77	336848
2024-01-24	70.96	70.98	70.17	70.54	387699
2024-01-25	70.79	71.19	69.95	71.19	511027
2024-01-26	71.56	72.09	70.82	71.68	543003
2024-01-29	71.24	71.67	70.74	71.60	638616
2024-01-30	72.03	72.22	71.51	71.87	406061
2024-01-31	72.43	72.99	71.02	71.04	464993
2024-02-01	70.88	73.38	70.88	73.00	765068
2024-02-02	72.58	73.28	71.96	72.28	482757
2024-02-05	72.23	72.48	70.83	71.82	705458
2024-02-06	71.79	72.55	71.79	72.19	502195
2024-02-07	72.27	73.65	71.99	72.76	805422
2024-02-08	73.50	76.84	72.37	73.45	1992900
2024-02-09	74.17	74.17	72.42	72.93	738988
2024-02-12	72.90	73.60	72.38	73.57	643685
2024-02-13	72.79	74.10	72.53	73.07	705931
2024-02-14	73.41	73.68	72.57	73.35	591760
2024-02-15	73.73	74.40	73.35	73.78	394788
2024-02-16	73.77	74.14	73.14	73.55	451995
2024-02-20	73.27	74.27	73.02	74.01	554830
2024-02-21	73.76	74.76	73.74	74.53	735581
2024-02-22	74.53	74.80	73.92	74.16	891008
2024-02-23	74.30	75.77	74.16	75.25	677437
2024-02-26	75.37	75.85	74.80	75.39	596114
2024-02-27	75.28	75.90	75.04	75.34	417201
2024-02-28	75.29	75.65	74.49	74.72	417342
2024-02-29	74.99	75.17	73.68	74.40	865916
2024-03-01	74.43	74.87	73.82	74.20	613763
2024-03-04	74.32	75.39	74.29	74.86	544241
2024-03-05	75.18	75.40	74.48	74.80	459663
2024-03-06	75.35	76.63	74.90	76.60	791266
2024-03-07	77.35	78.12	77.16	77.37	614102
2024-03-08	77.38	77.59	76.26	76.45	429966
2024-03-11	76.20	76.35	75.47	75.77	376185
2024-03-12	75.53	76.96	75.32	76.95	611057
2024-03-13	76.93	78.03	75.83	76.12	682645
2024-03-14	75.77	76.25	74.30	75.11	527897
2024-03-15	74.49	75.19	74.27	74.75	1382827
2024-03-18	74.75	76.46	74.45	75.99	832920
2024-03-19	76.11	77.43	76.11	77.26	695233
2024-03-20	77.45	77.45	76.12	76.67	580898
2024-03-21	76.81	77.73	76.63	77.30	548491
2024-03-22	77.31	77.75	76.44	76.51	689457
2024-03-25	76.70	76.98	76.12	76.14	465270
2024-03-26	76.25	76.86	76.11	76.74	410258
2024-03-27	77.47	77.91	77.09	77.56	444070
2024-03-28	80.19	83.73	80.19	82.58	1859934
2024-04-01	81.97	83.36	81.08	83.23	1438980
2024-04-02	82.64	82.75	81.18	82.00	852474
2024-04-03	81.86	83.12	81.86	82.20	955504
2024-04-04	82.57	82.85	80.93	81.00	587613
2024-04-05	80.93	83.41	80.92	83.36	867090
2024-04-08	82.85	83.17	82.24	82.31	630978
2024-04-09	82.41	82.67	81.28	81.95	548072
2024-04-10	81.21	81.75	80.53	81.57	652336
2024-04-11	81.73	81.91	81.08	81.66	489804
2024-04-12	81.58	81.89	80.47	80.49	611053
2024-04-15	81.18	81.75	80.22	80.73	563356
2024-04-16	81.05	81.41	79.33	79.97	721965
2024-04-17	80.40	81.01	79.43	79.69	644075
2024-04-18	79.32	79.81	78.53	78.62	769242
2024-04-19	78.65	79.50	78.65	79.22	784352
2024-04-22	79.69	81.07	79.26	80.33	619688
2024-04-23	80.77	82.49	80.49	82.46	695644
2024-04-24	82.35	83.62	82.23	82.80	1216634
2024-04-25	85.25	85.84	81.45	82.73	1488277
2024-04-26	82.32	83.17	82.09	82.47	706619
2024-04-29	82.77	83.92	82.67	83.64	537945
2024-04-30	83.52	83.90	82.75	83.38	764374
2024-05-01	82.83	84.07	82.82	82.88	543838
2024-05-02	83.22	83.72	82.38	83.42	465428
2024-05-03	83.73	84.08	82.83	83.21	601904
2024-05-06	83.60	84.54	83.05	84.51	452429
2024-05-07	85.15	86.60	84.93	85.88	973785
2024-05-08	85.83	85.86	84.87	85.29	519265
2024-05-09	85.20	86.52	85.00	86.37	503823
2024-05-10	86.44	86.72	85.83	86.53	719298
2024-05-13	86.57	86.89	85.78	86.18	477290
2024-05-14	86.64	87.04	85.86	86.85	549984
2024-05-15	87.20	87.94	87.04	87.09	425238
2024-05-16	86.78	87.30	85.10	85.44	654919
2024-05-17	85.43	85.56	84.79	85.45	355324
2024-05-20	85.71	86.14	85.28	86.11	288277
2024-05-21	86.15	86.24	85.31	85.80	254689
2024-05-22	85.71	86.09	85.21	85.35	305227
2024-05-23	85.16	85.51	84.52	84.55	340691
2024-05-24	85.37	85.46	84.43	84.49	408899
2024-05-28	84.14	84.53	83.39	83.47	438841
2024-05-29	82.91	84.64	82.80	84.23	590849
2024-05-30	84.32	85.77	84.32	85.61	434627
2024-05-31	85.65	86.40	84.93	86.39	545749
2024-06-03	85.93	86.23	83.22	83.59	1012459
2024-06-04	83.23	84.95	83.23	84.50	469207
2024-06-05	84.71	86.72	84.66	86.01	567690
2024-06-06	85.72	85.89	84.95	85.27	494263
2024-06-07	84.87	85.52	84.70	84.85	249035
2024-06-10	84.00	86.35	83.98	85.96	610857
2024-06-11	85.59	85.59	84.49	84.57	387269
2024-06-12	85.40	85.87	84.52	85.38	731628
2024-06-13	85.29	85.29	83.88	84.93	580218
2024-06-14	84.42	84.66	83.85	84.30	453727
2024-06-17	83.90	85.34	83.55	85.32	630913
2024-06-18	85.40	85.48	84.46	85.36	752965
2024-06-20	84.94	85.63	83.80	84.48	521683
2024-06-21	84.88	85.47	84.59	84.86	1399230
2024-06-24	84.95	86.23	84.91	85.35	459631
2024-06-25	85.45	85.80	84.70	84.87	496808
2024-06-26	84.53	84.92	83.90	84.59	474437
2024-06-27	84.59	86.03	83.21	85.86	712355
2024-06-28	85.91	86.87	84.98	85.64	1001838
2024-07-01	85.92	87.17	85.19	85.36	975696
2024-07-02	85.65	85.79	84.90	85.57	648446
2024-07-03	85.64	86.21	84.87	86.04	547774
2024-07-05	85.49	85.82	84.52	85.25	860585
2024-07-08	85.54	85.78	83.96	83.97	478083
2024-07-09	84.11	84.54	83.68	83.97	412600
2024-07-10	84.45	85.35	84.24	84.77	503386
2024-07-11	85.20	85.98	84.54	85.90	1038798
2024-07-12	86.35	87.59	86.11	86.54	482385
2024-07-15	86.31	87.24	85.46	85.49	474095
2024-07-16	86.08	87.28	86.08	87.14	323953
2024-07-17	87.20	88.35	86.82	86.84	374294
2024-07-18	86.55	87.67	85.23	85.27	457875
2024-07-19	85.89	85.89	85.00	85.36	534945
2024-07-22	85.62	86.33	84.44	86.31	701229
2024-07-23	87.03	87.48	85.92	86.75	562630
2024-07-24	88.35	89.80	87.89	88.92	665401
2024-07-25	89.40	91.01	89.04	90.64	756323
2024-07-26	91.05	91.96	90.80	91.61	573003
2024-07-29	91.85	92.45	91.25	91.50	988427
2024-07-30	91.59	92.89	91.03	92.73	1191243
2024-07-31	93.05	94.38	92.39	92.94	986089
2024-08-01	92.95	94.20	92.29	93.02	1184832
2024-08-02	91.73	93.03	91.32	92.71	774213
2024-08-05	90.08	90.65	88.15	89.67	1278558
2024-08-06	86.14	87.34	82.74	84.68	2039524
2024-08-07	85.79	86.40	84.63	84.99	828379
2024-08-08	85.21	87.93	85.21	87.09	875155
2024-08-09	86.87	87.18	85.64	85.72	759313
2024-08-12	85.55	87.14	85.55	86.86	651813
2024-08-13	87.19	87.26	85.92	87.02	659429
2024-08-14	87.12	87.82	86.87	86.98	280851
2024-08-15	88.26	89.59	87.36	89.30	505718
2024-08-16	89.46	89.59	88.41	88.62	426000
2024-08-19	88.48	88.90	87.93	88.60	731624
2024-08-20	88.66	89.10	88.05	88.63	684119
2024-08-21	88.81	89.57	88.38	89.41	462421
2024-08-22	90.04	90.45	89.43	89.90	415760
2024-08-23	90.10	91.65	90.05	91.48	542860
2024-08-26	91.68	92.16	90.91	90.93	338880
2024-08-27	90.79	91.86	90.52	91.29	310209
2024-08-28	91.42	91.84	90.77	91.55	415391
2024-08-29	92.00	92.17	91.12	91.62	366181
2024-08-30	91.58	93.21	90.94	93.05	601343
2024-09-03	93.00	93.26	92.21	93.26	481297
2024-09-04	92.94	93.70	92.74	93.61	498462
2024-09-05	93.60	93.90	93.08	93.39	373448
2024-09-06	93.64	94.22	91.48	91.66	382700
2024-09-09	91.90	92.22	90.86	91.37	516568
2024-09-10	91.47	92.90	90.54	91.67	530641
2024-09-11	91.10	91.88	90.43	91.71	304752
2024-09-12	91.61	92.62	91.05	92.60	304758
2024-09-13	93.00	93.68	92.87	93.25	332152
2024-09-16	93.75	94.59	93.52	93.63	341439
2024-09-17	94.03	94.41	91.22	91.32	701883
2024-09-18	91.57	93.54	90.72	92.45	464338
2024-09-19	93.19	93.61	91.94	92.06	582536
2024-09-20	91.91	92.71	90.87	92.65	1467764
2024-09-23	93.06	93.59	91.84	92.82	545434
2024-09-24	92.51	95.96	92.27	95.26	1257921
2024-09-25	95.80	96.93	95.55	96.75	958309
2024-09-26	96.84	97.56	96.49	97.17	834843
2024-09-27	97.00	97.08	94.87	96.01	793465
2024-09-30	96.13	96.83	95.07	96.47	611144
2024-10-01	96.18	96.18	95.32	95.74	350875
2024-10-02	95.21	96.04	94.93	95.09	282231
2024-10-03	95.14	95.27	94.29	94.73	419599
2024-10-04	95.28	95.30	94.14	94.50	426967
2024-10-07	94.21	94.93	93.86	94.11	480395
2024-10-08	94.51	94.51	93.25	93.42	434016
2024-10-09	93.18	94.55	93.15	94.19	528853
2024-10-10	93.88	94.76	92.93	93.57	405087
2024-10-11	94.46	96.20	94.16	95.97	566041
2024-10-14	96.05	96.71	95.63	96.30	266926
2024-10-15	95.74	97.46	95.74	96.33	310113
2024-10-16	96.68	98.74	96.57	97.37	489845
2024-10-17	96.84	97.62	96.84	96.89	343936
2024-10-18	96.62	97.75	96.44	97.19	770053
2024-10-21	97.16	97.91	95.64	95.75	538801
2024-10-22	95.64	95.91	95.13	95.49	439597
2024-10-23	95.39	96.15	95.17	95.66	355888
2024-10-24	95.71	96.08	94.65	94.66	414077
2024-10-25	92.99	93.75	91.93	93.46	893533
2024-10-28	93.72	94.99	92.77	93.09	1279460
2024-10-29	100.50	102.36	98.04	100.00	2378606
2024-10-30	99.78	101.56	99.08	101.34	1205650
2024-10-31	100.64	102.20	99.42	99.46	863298
2024-11-01	100.22	100.83	98.65	98.91	771681
2024-11-04	98.91	100.84	98.91	100.23	867785
2024-11-05	100.08	102.04	99.58	101.34	631627
2024-11-06	102.00	103.64	99.41	101.91	859959
2024-11-07	102.30	103.89	102.06	103.53	693737
2024-11-08	104.12	104.53	102.90	103.20	620628
2024-11-11	103.59	104.55	103.24	103.28	376324
2024-11-12	103.50	103.69	101.71	102.61	665318
2024-11-13	103.06	103.75	102.62	102.69	477324
2024-11-14	102.54	103.15	101.02	101.21	540561
2024-11-15	101.14	101.55	98.63	98.85	867683
2024-11-18	99.13	99.99	98.89	99.23	679535
2024-11-19	98.44	99.27	97.57	99.10	520624
2024-11-20	99.28	99.68	98.29	98.93	678090
2024-11-21	98.48	99.65	98.09	99.40	695862
2024-11-22	99.43	101.22	99.10	101.12	776089
2024-11-25	101.04	102.76	101.04	102.00	768391
2024-11-26	102.24	103.80	101.58	103.77	546807
2024-11-27	103.59	104.16	102.34	102.84	543892
2024-11-29	102.92	103.36	102.10	102.94	273193
2024-12-02	102.76	103.00	101.48	102.40	521081
2024-12-03	102.74	102.74	101.72	102.46	546734
2024-12-04	102.46	103.73	101.77	102.40	783757
2024-12-05	102.40	103.00	101.14	102.87	690006
2024-12-06	102.92	103.79	101.65	102.50	536415
2024-12-09	102.51	102.82	101.33	101.65	623334
2024-12-10	101.66	102.44	100.78	101.29	501458
2024-12-11	101.21	102.19	100.96	101.58	816983
2024-12-12	102.13	102.13	98.21	98.66	474842
2024-12-13	98.40	99.47	98.09	98.19	523446
2024-12-16	97.88	99.73	97.18	97.72	790094
2024-12-17	97.27	97.80	95.65	96.94	962265
2024-12-18	97.29	97.34	94.17	94.31	708955
2024-12-19	94.19	95.36	93.77	93.83	736800
2024-12-20	93.97	95.19	93.73	94.45	1396933
2024-12-23	93.96	94.34	92.94	94.19	426738
2024-12-24	93.94	94.38	93.31	94.17	135355
2024-12-26	94.02	94.57	93.88	94.34	325499
2024-12-27	93.67	94.53	92.80	93.59	415699
2024-12-30	93.40	93.59	92.05	92.42	539512
2024-12-31	92.89	93.20	92.00	92.18	518838
2025-01-02	92.76	92.87	91.32	91.85	520269
2025-01-03	91.31	91.89	87.85	91.18	815633
2025-01-06	90.43	91.87	90.26	91.21	664029
2025-01-07	91.81	92.36	90.67	91.57	823669
2025-01-08	91.22	92.95	90.91	92.84	601442
2025-01-10	91.84	92.93	90.91	91.05	464614
2025-01-13	90.67	92.62	90.67	92.56	529122
2025-01-14	92.44	93.13	91.33	93.06	442810
2025-01-15	93.90	94.02	92.73	93.61	352465
2025-01-16	93.58	94.56	93.18	94.41	369007
2025-01-17	94.45	95.57	94.40	94.74	471076
2025-01-21	95.29	96.37	95.29	95.79	490451
2025-01-22	95.82	95.82	94.09	94.51	455047
2025-01-23	94.54	95.34	93.82	95.27	558902
2025-01-24	94.90	95.92	94.45	95.65	534235
2025-01-27	95.93	98.58	95.44	96.35	776028
2025-01-28	96.58	99.02	96.41	96.78	889102
2025-01-29	96.67	96.94	95.02	95.57	778599
2025-01-30	96.10	98.61	95.56	98.41	644596
2025-01-31	98.30	103.12	98.00	99.27	1031410
2025-02-03	97.98	101.58	97.72	100.58	800799
2025-02-04	99.76	101.44	99.76	101.16	627967
2025-02-05	101.42	102.38	101.39	102.20	718820
2025-02-06	101.73	102.06	97.88	98.60	1096306
2025-02-07	102.36	103.83	97.02	99.86	1202551
2025-02-10	99.23	100.08	96.69	98.63	725757
2025-02-11	98.84	100.96	98.84	99.40	630202
2025-02-12	98.61	99.16	97.43	98.03	660325
2025-02-13	98.51	100.16	97.78	100.14	507589
2025-02-14	100.31	101.65	99.03	100.86	588630
2025-02-18	100.64	102.34	100.44	102.20	605081
2025-02-19	101.38	102.86	101.29	101.58	633952
2025-02-20	100.93	101.38	98.80	99.89	667430
2025-02-21	98.97	99.76	97.36	97.53	791510
2025-02-24	97.59	99.29	97.58	98.88	465200
2025-02-25	99.21	101.00	98.71	100.63	527722
2025-02-26	99.79	100.40	98.49	99.22	525143
2025-02-27	99.46	101.24	98.64	100.34	732687
2025-02-28	99.25	100.15	95.68	100.14	946340
2025-03-03	99.93	100.79	99.07	99.79	681585
2025-03-04	99.18	99.34	97.59	98.45	714553
2025-03-05	98.07	100.19	98.07	100.00	770900
2025-03-06	99.54	100.00	98.63	99.67	541912
2025-03-07	99.11	100.30	97.39	99.25	2101908
2025-03-10	98.44	100.01	97.83	99.11	922220
2025-03-11	99.24	99.55	96.78	96.99	585805

Explore More About EHC

Coins representing dividend payouts and trends

EHC Dividend History

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

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

EHC Stock Split History

Discover Encompass Health Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

EHC Historical Prices

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

Web Analytics