ET Historical Prices

Summary

Key Stock Metrics

14.60

(April 7, 2025)

52-Week Low

21.45

(January 22, 2025)

52-Week High

35.44

(June 15, 2015)

All-Time High

17.48

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-03	5.75	5.82	5.61	5.66	42988400
2006-02-06	5.69	5.72	5.65	5.69	4602400
2006-02-07	5.66	5.66	5.58	5.61	2974400
2006-02-08	5.62	5.62	5.43	5.48	3296400
2006-02-09	5.48	5.53	5.44	5.49	1966400
2006-02-10	5.49	5.55	5.46	5.51	1546400
2006-02-13	5.49	5.50	5.40	5.44	1031200
2006-02-14	5.46	5.48	5.40	5.41	1130000
2006-02-15	5.43	5.48	5.38	5.46	1126000
2006-02-16	5.49	5.53	5.47	5.48	1001600
2006-02-17	5.52	5.52	5.46	5.47	1125200
2006-02-21	5.46	5.51	5.45	5.47	759200
2006-02-22	5.50	5.50	5.46	5.48	1069200
2006-02-23	5.48	5.49	5.46	5.49	913200
2006-02-24	5.49	5.52	5.47	5.51	1021200
2006-02-27	5.50	5.54	5.50	5.51	482000
2006-02-28	5.51	5.51	5.48	5.50	701600
2006-03-01	5.48	5.52	5.47	5.47	932400
2006-03-02	5.46	5.50	5.46	5.49	744400
2006-03-03	5.47	5.50	5.46	5.50	793200
2006-03-06	5.45	5.48	5.40	5.45	1523200
2006-03-07	5.40	5.43	5.35	5.40	1000400
2006-03-08	5.39	5.46	5.36	5.46	912800
2006-03-09	5.47	5.58	5.44	5.54	1309600
2006-03-10	5.59	5.65	5.51	5.65	1282400
2006-03-13	5.63	5.72	5.63	5.71	1007200
2006-03-14	5.75	5.75	5.70	5.71	1432000
2006-03-15	5.74	5.75	5.65	5.68	1046000
2006-03-16	5.68	5.77	5.65	5.77	1038000
2006-03-17	5.78	5.78	5.73	5.78	731600
2006-03-20	5.79	5.83	5.75	5.78	730000
2006-03-21	5.76	5.81	5.75	5.81	926400
2006-03-22	5.81	5.86	5.80	5.85	1028400
2006-03-23	5.86	5.91	5.85	5.90	1028800
2006-03-24	5.90	5.99	5.85	5.90	427200
2006-03-27	5.93	6.10	5.90	6.08	1115600
2006-03-28	6.08	6.09	6.00	6.03	676000
2006-03-29	5.99	6.03	5.95	5.98	790400
2006-03-30	5.97	6.02	5.82	5.88	1368400
2006-03-31	5.85	5.99	5.75	5.99	697600
2006-04-03	5.98	5.98	5.85	5.91	351200
2006-04-04	5.90	5.90	5.76	5.84	780800
2006-04-05	5.84	5.90	5.84	5.87	514400
2006-04-06	5.88	5.88	5.81	5.87	558800
2006-04-07	5.81	5.88	5.76	5.86	543200
2006-04-10	5.91	6.06	5.91	5.99	1334400
2006-04-11	5.96	6.08	5.91	6.05	1149200
2006-04-12	6.03	6.05	5.98	5.99	1927600
2006-04-13	6.04	6.05	5.98	5.99	443600
2006-04-17	6.00	6.01	5.95	5.98	237200
2006-04-18	6.00	6.16	6.00	6.15	914000
2006-04-19	6.16	6.21	6.11	6.20	1054800
2006-04-20	6.29	6.30	6.22	6.26	984800
2006-04-21	6.31	6.37	6.30	6.36	757200
2006-04-24	6.43	6.43	6.26	6.33	428000
2006-04-25	6.31	6.32	6.26	6.29	454000
2006-04-26	6.25	6.27	6.16	6.21	410000
2006-04-27	6.16	6.25	6.11	6.22	353200
2006-04-28	6.20	6.23	6.14	6.23	394800
2006-05-01	6.24	6.25	6.15	6.20	212000
2006-05-02	6.18	6.25	6.18	6.24	222400
2006-05-03	6.20	6.23	6.13	6.23	322800
2006-05-04	6.23	6.28	6.13	6.25	410800
2006-05-05	6.38	6.50	6.38	6.47	1673600
2006-05-08	6.56	6.74	6.53	6.71	1562800
2006-05-09	6.90	6.91	6.72	6.82	1697600
2006-05-10	6.83	6.86	6.78	6.84	845600
2006-05-11	6.88	6.89	6.59	6.79	1221200
2006-05-12	6.83	6.83	6.73	6.75	375600
2006-05-15	6.72	6.72	6.55	6.61	496800
2006-05-16	6.73	6.76	6.60	6.73	964800
2006-05-17	6.73	6.74	6.63	6.70	378800
2006-05-18	6.75	6.75	6.69	6.70	591200
2006-05-19	6.75	6.75	6.64	6.70	691200
2006-05-22	6.74	6.74	6.59	6.72	345200
2006-05-23	6.70	6.75	6.65	6.71	341200
2006-05-24	6.65	6.69	6.58	6.63	465200
2006-05-25	6.68	6.70	6.64	6.67	162800
2006-05-26	6.69	6.69	6.60	6.68	360400
2006-05-30	6.75	6.75	6.61	6.63	541200
2006-05-31	6.67	6.74	6.60	6.68	603200
2006-06-01	6.68	6.68	6.58	6.60	624400
2006-06-02	6.60	6.67	6.60	6.63	1052800
2006-06-05	6.68	6.75	6.55	6.58	812400
2006-06-06	6.59	6.73	6.57	6.66	348000
2006-06-07	6.64	6.73	6.59	6.61	586800
2006-06-08	6.61	6.64	6.46	6.50	312000
2006-06-09	6.49	6.63	6.49	6.63	120400
2006-06-12	6.63	6.73	6.48	6.65	483200
2006-06-13	6.60	6.64	6.51	6.54	283200
2006-06-14	6.56	6.60	6.48	6.57	530400
2006-06-15	6.54	6.63	6.50	6.62	308000
2006-06-16	6.65	6.66	6.58	6.60	110000
2006-06-19	6.61	6.64	6.40	6.49	280800
2006-06-20	6.43	6.55	6.41	6.46	358400
2006-06-21	6.40	6.45	6.34	6.40	476000
2006-06-22	6.38	6.40	6.34	6.37	77600
2006-06-23	6.38	6.51	6.34	6.41	317600
2006-06-26	6.48	6.50	6.35	6.41	377600
2006-06-27	6.45	6.55	6.45	6.55	714000
2006-06-28	6.46	6.55	6.46	6.52	330800
2006-06-29	6.58	6.58	6.43	6.57	261200
2006-06-30	6.54	6.69	6.54	6.62	415600
2006-07-03	6.62	6.63	6.59	6.59	152400
2006-07-05	6.59	6.63	6.52	6.55	410400
2006-07-06	6.54	6.55	6.47	6.53	130800
2006-07-07	6.56	6.56	6.49	6.53	143600
2006-07-10	6.53	6.53	6.44	6.49	120400
2006-07-11	6.53	6.70	6.51	6.55	286400
2006-07-12	6.61	6.63	6.54	6.59	923600
2006-07-13	6.56	6.62	6.48	6.54	295200
2006-07-14	6.49	6.51	6.47	6.50	258400
2006-07-17	6.50	6.50	6.40	6.46	366400
2006-07-18	6.50	6.51	6.42	6.44	546800
2006-07-19	6.44	6.49	6.34	6.36	602000
2006-07-20	6.36	6.48	6.35	6.37	171600
2006-07-21	6.35	6.36	6.25	6.30	266800
2006-07-24	6.34	6.44	6.30	6.44	204800
2006-07-25	6.39	6.47	6.38	6.40	194800
2006-07-26	6.38	6.48	6.38	6.47	169600
2006-07-27	6.53	6.53	6.43	6.43	364800
2006-07-28	6.43	6.56	6.43	6.55	202400
2006-07-31	6.61	6.61	6.47	6.56	337600
2006-08-01	6.57	6.57	6.51	6.55	207200
2006-08-02	6.57	6.65	6.51	6.58	234000
2006-08-03	6.61	6.63	6.57	6.60	230400
2006-08-04	6.60	6.65	6.58	6.65	244000
2006-08-07	6.63	6.68	6.61	6.62	334800
2006-08-08	6.62	6.66	6.57	6.60	132800
2006-08-09	6.61	6.63	6.46	6.50	239600
2006-08-10	6.50	6.55	6.44	6.49	201200
2006-08-11	6.47	6.58	6.47	6.55	201600
2006-08-14	6.56	6.58	6.49	6.55	184800
2006-08-15	6.64	6.64	6.53	6.56	1786800
2006-08-16	6.54	6.58	6.51	6.53	115200
2006-08-17	6.56	6.58	6.53	6.53	188000
2006-08-18	6.53	6.58	6.50	6.53	324400
2006-08-21	6.56	6.58	6.50	6.54	160800
2006-08-22	6.53	6.59	6.45	6.49	186400
2006-08-23	6.49	6.64	6.49	6.61	163600
2006-08-24	6.58	6.73	6.58	6.63	204800
2006-08-25	6.63	6.68	6.59	6.66	298800
2006-08-28	6.64	6.71	6.63	6.71	381600
2006-08-29	6.68	6.75	6.68	6.74	118800
2006-08-30	6.75	6.75	6.70	6.73	156000
2006-08-31	6.71	6.79	6.71	6.78	342400
2006-09-01	6.83	6.88	6.82	6.85	354400
2006-09-05	6.87	6.90	6.77	6.80	368400
2006-09-06	6.83	6.87	6.70	6.75	280400
2006-09-07	6.76	6.77	6.62	6.67	352000
2006-09-08	6.68	6.68	6.61	6.61	221200
2006-09-11	6.61	6.63	6.54	6.55	1094400
2006-09-12	6.56	6.59	6.53	6.55	555200
2006-09-13	6.51	6.56	6.51	6.55	268000
2006-09-14	6.55	6.65	6.55	6.59	234400
2006-09-15	6.68	6.85	6.68	6.80	1069600
2006-09-18	6.84	6.93	6.79	6.86	1563200
2006-09-19	6.90	7.02	6.90	7.00	1237600
2006-09-20	7.06	7.06	6.86	6.87	1430000
2006-09-21	6.94	7.05	6.90	7.02	2948000
2006-09-22	7.06	7.17	7.04	7.11	1907200
2006-09-25	7.11	7.29	7.11	7.24	1309200
2006-09-26	7.41	7.41	7.31	7.35	2727200
2006-09-27	7.46	7.46	7.30	7.36	598800
2006-09-28	7.38	7.40	7.32	7.34	382800
2006-09-29	7.33	7.37	7.28	7.32	1350800
2006-10-02	7.30	7.39	7.28	7.33	281600
2006-10-03	7.20	7.20	7.13	7.16	647200
2006-10-04	7.10	7.19	7.05	7.06	435600
2006-10-05	7.05	7.13	6.99	7.10	1396000
2006-10-06	7.10	7.16	7.06	7.08	545600
2006-10-09	7.05	7.07	7.00	7.02	269200
2006-10-10	7.02	7.11	7.02	7.06	189600
2006-10-11	7.09	7.09	6.96	7.01	700800
2006-10-12	7.00	7.05	6.99	7.04	478000
2006-10-13	7.02	7.08	7.00	7.03	407600
2006-10-16	7.03	7.03	7.00	7.02	366800
2006-10-17	7.08	7.13	7.03	7.06	197600
2006-10-18	7.20	7.24	7.14	7.18	291600
2006-10-19	7.22	7.23	7.17	7.20	253200
2006-10-20	7.17	7.22	7.12	7.21	320800
2006-10-23	7.21	7.21	7.12	7.13	177200
2006-10-24	7.15	7.18	7.11	7.13	202400
2006-10-25	7.16	7.18	7.06	7.10	237600
2006-10-26	7.08	7.13	7.05	7.06	355200
2006-10-27	7.05	7.22	7.05	7.16	738000
2006-10-30	7.16	7.20	7.13	7.16	1350400
2006-10-31	7.16	7.27	7.14	7.25	1863200
2006-11-01	7.31	7.34	7.24	7.28	784000
2006-11-02	7.15	7.27	7.14	7.23	1412800
2006-11-03	7.24	7.31	7.24	7.30	937600
2006-11-06	7.33	7.34	7.19	7.23	656000
2006-11-07	7.25	7.26	7.22	7.22	452400
2006-11-08	7.21	7.26	7.20	7.25	299600
2006-11-09	7.25	7.26	7.21	7.21	567600
2006-11-10	7.23	7.26	7.22	7.26	133600
2006-11-13	7.26	7.35	7.25	7.28	2002000
2006-11-14	7.28	7.28	7.14	7.15	1166000
2006-11-15	7.13	7.22	7.08	7.15	537200
2006-11-16	7.13	7.22	7.13	7.15	663600
2006-11-17	7.17	7.22	7.11	7.11	480400
2006-11-20	7.15	7.25	7.15	7.21	531600
2006-11-21	7.23	7.38	7.18	7.29	1481200
2006-11-22	7.41	7.50	7.31	7.37	497200
2006-11-24	7.38	7.46	7.38	7.41	200000
2006-11-27	7.41	7.46	7.28	7.29	362400
2006-11-28	7.29	7.31	7.24	7.26	556800
2006-11-29	7.26	7.35	7.23	7.30	447600
2006-11-30	7.30	7.32	7.21	7.26	2186400
2006-12-01	7.32	7.34	7.20	7.30	1793600
2006-12-04	7.22	7.44	7.21	7.44	853200
2006-12-05	7.41	7.47	7.32	7.37	774000
2006-12-06	7.41	7.56	7.39	7.48	676000
2006-12-07	7.50	7.54	7.47	7.47	562400
2006-12-08	7.52	7.53	7.49	7.50	232400
2006-12-11	7.53	7.55	7.49	7.51	537200
2006-12-12	7.51	7.53	7.48	7.48	298800
2006-12-13	7.49	7.55	7.49	7.53	1227600
2006-12-14	7.54	7.70	7.51	7.67	519200
2006-12-15	7.68	7.70	7.64	7.68	380800
2006-12-18	7.69	7.76	7.63	7.69	765600
2006-12-19	7.74	7.74	7.51	7.64	755200
2006-12-20	7.63	7.68	7.57	7.64	499600
2006-12-21	7.66	7.67	7.62	7.64	179600
2006-12-22	7.64	7.73	7.64	7.71	179600
2006-12-26	7.71	7.77	7.71	7.77	168000
2006-12-27	7.74	7.81	7.71	7.76	510800
2006-12-28	7.81	7.87	7.77	7.82	532400
2006-12-29	7.82	7.89	7.80	7.85	293600
2007-01-03	7.85	7.89	7.65	7.74	987200
2007-01-04	7.74	7.76	7.71	7.76	824800
2007-01-05	7.79	7.79	7.69	7.74	978000
2007-01-08	7.75	7.77	7.62	7.73	671600
2007-01-09	7.70	7.72	7.63	7.67	736800
2007-01-10	7.59	7.67	7.57	7.63	730800
2007-01-11	7.62	7.64	7.57	7.64	2177200
2007-01-12	7.64	7.75	7.64	7.66	520400
2007-01-16	7.65	7.67	7.59	7.66	589600
2007-01-17	7.64	7.72	7.56	7.72	370400
2007-01-18	7.65	7.74	7.56	7.71	1264800
2007-01-19	7.71	7.73	7.65	7.71	790400
2007-01-22	7.71	7.74	7.68	7.74	376000
2007-01-23	7.75	7.87	7.74	7.86	647600
2007-01-24	7.85	7.97	7.82	7.97	676400
2007-01-25	8.06	8.20	7.81	7.81	673200
2007-01-26	7.81	7.98	7.75	7.96	1265600
2007-01-29	7.95	7.98	7.82	7.94	647600
2007-01-30	7.94	8.00	7.94	7.98	948800
2007-01-31	8.00	8.00	7.95	8.00	626800
2007-02-01	8.00	8.06	7.95	8.00	840800
2007-02-02	8.00	8.06	7.98	8.05	910000
2007-02-05	8.05	8.08	8.00	8.06	1041200
2007-02-06	8.12	8.13	8.08	8.12	794000
2007-02-07	8.12	8.25	8.09	8.21	1080000
2007-02-08	8.20	8.24	8.18	8.18	417200
2007-02-09	8.23	8.25	8.21	8.21	399600
2007-02-12	8.22	8.23	8.19	8.21	177600
2007-02-13	8.20	8.25	8.16	8.24	399600
2007-02-14	8.31	8.37	8.29	8.29	446000
2007-02-15	8.29	8.33	8.26	8.33	448800
2007-02-16	8.34	8.35	8.25	8.35	384400
2007-02-20	8.32	8.35	8.25	8.26	377600
2007-02-21	8.33	8.35	8.27	8.30	278000
2007-02-22	8.33	8.38	8.26	8.26	778000
2007-02-23	8.25	8.28	8.22	8.26	569200
2007-02-26	8.28	8.32	8.26	8.31	596800
2007-02-27	8.31	8.35	8.24	8.24	821200
2007-02-28	8.29	8.43	8.26	8.43	646400
2007-03-01	8.40	8.83	8.30	8.83	1312400
2007-03-02	8.75	8.94	8.73	8.88	679200
2007-03-05	8.69	8.83	8.48	8.72	653200
2007-03-06	8.74	8.79	8.65	8.75	630000
2007-03-07	8.82	8.86	8.63	8.72	812800
2007-03-08	8.69	8.84	8.69	8.81	416000
2007-03-09	8.85	9.08	8.78	9.08	574000
2007-03-12	8.98	9.11	8.86	8.93	826400
2007-03-13	8.94	8.97	8.90	8.91	670000
2007-03-14	8.85	8.93	8.77	8.90	566800
2007-03-15	8.93	8.98	8.80	8.85	971600
2007-03-16	8.85	9.00	8.76	8.96	956800
2007-03-19	9.00	9.00	8.91	8.96	550000
2007-03-20	9.00	9.03	8.91	8.99	306000
2007-03-21	9.05	9.12	8.94	9.12	639200
2007-03-22	9.13	9.15	9.10	9.10	325200
2007-03-23	9.19	9.25	9.18	9.21	1116800
2007-03-26	9.26	9.29	9.22	9.25	472400
2007-03-27	9.23	9.25	9.12	9.23	928800
2007-03-28	9.20	9.28	9.17	9.20	487200
2007-03-29	9.21	9.27	9.00	9.19	519200
2007-03-30	9.12	9.18	9.01	9.18	694800
2007-04-02	9.15	9.19	9.10	9.13	734000
2007-04-03	9.14	9.18	9.10	9.15	560400
2007-04-04	9.03	9.18	9.03	9.15	718800
2007-04-05	9.13	9.20	9.12	9.16	718400
2007-04-09	9.13	9.21	9.06	9.21	841600
2007-04-10	9.21	9.23	9.15	9.18	678400
2007-04-11	9.20	9.22	9.12	9.15	454800
2007-04-12	9.22	9.23	9.06	9.11	619600
2007-04-13	9.21	9.22	9.10	9.14	524000
2007-04-16	9.16	9.17	9.08	9.12	338400
2007-04-17	9.21	9.28	9.11	9.23	447600
2007-04-18	9.08	9.40	9.08	9.39	526400
2007-04-19	9.40	9.46	9.28	9.39	547200
2007-04-20	9.48	9.53	9.41	9.45	363200
2007-04-23	9.48	9.56	9.44	9.46	256400
2007-04-24	9.44	9.56	9.40	9.48	300000
2007-04-25	9.48	9.53	9.42	9.52	465200
2007-04-26	9.53	9.53	9.43	9.45	379600
2007-04-27	9.44	9.45	9.39	9.43	244000
2007-04-30	9.43	9.51	9.43	9.48	548400
2007-05-01	9.48	9.48	9.39	9.42	917200
2007-05-02	9.42	9.52	9.38	9.43	1206400
2007-05-03	9.41	9.45	9.39	9.41	1028000
2007-05-04	9.40	9.47	9.33	9.35	817600
2007-05-07	9.39	9.49	9.15	9.26	2882000
2007-05-08	9.78	10.27	9.78	9.98	10167600
2007-05-09	9.92	10.03	9.85	9.98	1616000
2007-05-10	9.91	10.03	9.90	9.98	605200
2007-05-11	9.99	10.00	9.91	9.98	288400
2007-05-14	9.98	10.13	9.95	9.98	424400
2007-05-15	9.95	10.06	9.95	10.06	393200
2007-05-16	10.05	10.09	9.96	10.03	517200
2007-05-17	10.00	10.03	9.95	10.01	404400
2007-05-18	9.98	10.04	9.95	10.00	1220800
2007-05-21	9.99	10.06	9.94	10.01	1072000
2007-05-22	9.98	10.02	9.92	9.97	425600
2007-05-23	9.95	10.00	9.92	9.95	473200
2007-05-24	9.93	10.01	9.91	9.94	623600
2007-05-25	9.94	10.04	9.89	10.00	280800
2007-05-29	9.94	10.02	9.89	10.01	398000
2007-05-30	10.01	10.13	9.98	10.11	450400
2007-05-31	10.08	10.19	9.98	10.17	718800
2007-06-01	10.16	10.23	10.13	10.19	562800
2007-06-04	10.31	10.31	10.20	10.26	1054400
2007-06-05	10.25	10.38	10.14	10.37	942400
2007-06-06	10.34	10.34	10.19	10.27	736800
2007-06-07	10.30	10.30	10.05	10.16	704400
2007-06-08	10.10	10.18	10.04	10.17	487200
2007-06-11	10.05	10.23	10.04	10.19	594400
2007-06-12	10.15	10.20	10.07	10.16	634000
2007-06-13	10.15	10.30	10.13	10.26	698400
2007-06-14	10.24	10.28	10.17	10.25	530800
2007-06-15	10.25	10.30	10.17	10.18	475200
2007-06-18	10.15	10.20	10.12	10.13	328000
2007-06-19	10.08	10.22	10.05	10.12	351600
2007-06-20	10.13	10.43	10.09	10.29	677200
2007-06-21	10.35	10.55	10.34	10.45	449600
2007-06-22	10.45	10.71	10.45	10.62	1628800
2007-06-25	10.66	10.66	10.39	10.56	855200
2007-06-26	10.50	10.63	10.50	10.62	472800
2007-06-27	10.64	10.74	10.61	10.73	468800
2007-06-28	10.57	10.59	10.38	10.54	739200
2007-06-29	10.48	10.62	10.38	10.62	580800
2007-07-02	10.55	10.70	10.54	10.66	719600
2007-07-03	10.66	10.70	10.57	10.66	278000
2007-07-05	10.66	10.68	10.60	10.62	189600
2007-07-06	10.64	10.74	10.58	10.68	408000
2007-07-09	10.68	10.71	10.60	10.61	426800
2007-07-10	10.61	10.64	10.49	10.55	898400
2007-07-11	10.63	10.63	10.47	10.52	286400
2007-07-12	10.53	10.56	10.22	10.33	2740400
2007-07-13	10.45	10.50	10.26	10.28	1682400
2007-07-16	10.33	10.39	10.20	10.26	4239600
2007-07-17	10.34	10.36	10.19	10.23	936800
2007-07-18	10.14	10.22	10.09	10.21	556000
2007-07-19	10.29	10.32	10.19	10.22	507200
2007-07-20	10.25	10.28	10.19	10.23	592800
2007-07-23	10.18	10.30	10.13	10.18	4242400
2007-07-24	10.17	10.24	10.09	10.15	1313600
2007-07-25	10.13	10.18	10.09	10.13	896000
2007-07-26	10.06	10.09	9.63	9.95	4304000
2007-07-27	9.88	9.90	9.74	9.85	3316800
2007-07-30	9.65	9.72	9.38	9.61	4776000
2007-07-31	9.50	9.75	9.22	9.64	4146800
2007-08-01	9.59	9.68	9.43	9.61	2928800
2007-08-02	9.54	9.59	8.98	9.10	4706400
2007-08-03	8.88	9.32	8.70	9.14	2768800
2007-08-06	9.08	9.20	7.78	9.04	5143600
2007-08-07	9.14	9.47	8.98	9.08	4557600
2007-08-08	9.24	9.25	8.91	9.09	2636400
2007-08-09	9.00	9.22	8.66	8.86	1295200
2007-08-10	8.43	8.85	8.43	8.77	1680000
2007-08-13	8.91	8.96	8.66	8.85	1043600
2007-08-14	8.81	9.15	8.73	8.89	608000
2007-08-15	8.70	8.78	8.45	8.59	1103600
2007-08-16	8.44	9.28	7.46	8.96	4590400
2007-08-17	8.96	9.00	7.88	8.97	2063200
2007-08-20	9.00	9.04	8.91	8.99	1092400
2007-08-21	8.98	9.00	8.89	8.99	942800
2007-08-22	9.00	9.15	8.88	9.11	1351200
2007-08-23	9.11	9.25	9.05	9.24	540800
2007-08-24	9.24	9.28	9.18	9.25	628400
2007-08-27	9.23	9.34	9.22	9.24	536000
2007-08-28	9.20	9.28	9.08	9.23	799200
2007-08-29	9.23	9.26	9.16	9.21	520400
2007-08-30	9.15	9.18	9.05	9.13	818400
2007-08-31	9.19	9.26	9.16	9.19	765600
2007-09-04	9.15	9.28	9.15	9.25	1151600
2007-09-05	9.20	9.34	9.17	9.21	1193200
2007-09-06	9.23	9.26	9.19	9.23	309600
2007-09-07	9.20	9.25	9.12	9.23	389600
2007-09-10	9.28	9.28	9.15	9.21	910400
2007-09-11	9.13	9.23	9.10	9.19	1124400
2007-09-12	9.14	9.14	9.06	9.08	1204800
2007-09-13	9.08	9.20	8.94	9.03	905600
2007-09-14	9.03	9.13	9.00	9.10	529600
2007-09-17	8.99	9.09	8.96	9.00	1088000
2007-09-18	8.95	9.06	8.94	9.02	873200
2007-09-19	9.01	9.09	8.97	9.03	762000
2007-09-20	9.03	9.04	8.97	9.00	675600
2007-09-21	8.98	9.01	8.82	8.98	1051600
2007-09-24	8.98	9.08	8.90	8.93	1338800
2007-09-25	8.98	8.98	8.70	8.75	1167200
2007-09-26	8.65	8.67	8.44	8.53	1459200
2007-09-27	8.48	8.57	8.46	8.51	1651200
2007-09-28	8.44	8.58	8.42	8.58	492800
2007-10-01	8.50	8.61	8.34	8.48	1724000
2007-10-02	8.62	8.62	8.42	8.47	1723600
2007-10-03	8.43	8.53	8.28	8.31	1145200
2007-10-04	8.31	8.32	8.23	8.31	1002000
2007-10-05	8.36	8.51	8.34	8.50	1256800
2007-10-08	8.56	8.75	8.56	8.72	930400
2007-10-09	8.84	8.96	8.72	8.94	1493200
2007-10-10	8.94	9.18	8.94	9.10	2768800
2007-10-11	9.25	9.25	8.93	8.97	788400
2007-10-12	9.08	9.17	8.95	9.00	906000
2007-10-15	9.00	9.04	8.82	8.97	766000
2007-10-16	9.04	9.06	8.86	8.99	698000
2007-10-17	9.01	9.02	8.88	8.95	1100000
2007-10-18	8.95	8.96	8.79	8.95	961600
2007-10-19	8.88	8.96	8.78	8.91	542400
2007-10-22	8.89	8.93	8.73	8.90	530000
2007-10-23	8.91	8.91	8.72	8.81	1270400
2007-10-24	8.76	8.76	8.64	8.75	650000
2007-10-25	8.75	8.75	8.63	8.72	461600
2007-10-26	8.71	8.76	8.63	8.75	739600
2007-10-29	8.75	8.76	8.68	8.76	432000
2007-10-30	8.70	8.95	8.63	8.95	1344000
2007-10-31	8.83	8.90	8.72	8.90	1392000
2007-11-01	8.86	8.90	8.52	8.68	1533200
2007-11-02	8.74	8.74	8.48	8.49	1224400
2007-11-05	8.44	8.52	8.31	8.31	1240404
2007-11-06	8.25	8.25	7.97	8.00	6000400
2007-11-07	7.94	8.05	7.90	7.93	4959024
2007-11-08	7.89	8.53	7.89	8.18	28125264
2007-11-09	8.13	8.28	8.05	8.19	3787600
2007-11-12	8.44	8.44	8.18	8.19	2722000
2007-11-13	8.16	8.27	8.07	8.13	2026400
2007-11-14	8.12	8.24	8.05	8.21	1816700
2007-11-15	8.23	8.25	8.11	8.16	702000
2007-11-16	8.13	8.25	8.07	8.25	1048404
2007-11-19	8.15	8.26	8.11	8.20	6632400
2007-11-20	8.22	8.25	8.17	8.25	1256400
2007-11-21	8.30	8.30	8.19	8.27	1116460
2007-11-23	8.27	8.38	8.25	8.36	270000
2007-11-26	8.34	8.38	8.23	8.37	766000
2007-11-27	8.34	8.41	8.25	8.28	976176
2007-11-28	8.28	8.38	8.17	8.34	2718800
2007-11-29	8.36	8.40	8.25	8.35	3896400
2007-11-30	8.38	8.63	8.32	8.63	3103600
2007-12-03	8.64	8.72	8.51	8.60	1023540
2007-12-04	8.63	8.64	8.48	8.59	1355560
2007-12-05	8.69	8.69	8.53	8.61	805448
2007-12-06	8.54	8.62	8.43	8.48	1437600
2007-12-07	8.44	8.51	8.41	8.48	585200
2007-12-10	8.48	8.60	8.45	8.53	1208800
2007-12-11	8.46	8.69	8.46	8.63	1746404
2007-12-12	8.59	8.64	8.54	8.63	1562800
2007-12-13	8.58	8.63	8.44	8.56	1001200
2007-12-14	8.45	8.55	8.40	8.50	4529700
2007-12-17	8.50	8.50	8.40	8.43	3810800
2007-12-18	8.49	8.57	8.39	8.43	1367600
2007-12-19	8.47	8.47	7.90	8.39	1678800
2007-12-20	8.45	8.45	8.31	8.37	604376
2007-12-21	8.38	8.76	8.35	8.66	1866800
2007-12-24	8.60	8.93	8.58	8.90	992000
2007-12-26	8.90	8.90	8.80	8.90	1227200
2007-12-27	8.87	8.87	8.80	8.86	1042400
2007-12-28	8.86	8.86	8.81	8.83	1301200
2007-12-31	8.79	8.84	8.70	8.81	9428200
2008-01-02	8.76	8.82	8.75	8.81	964224
2008-01-03	8.79	8.81	8.68	8.69	1534140
2008-01-04	8.63	8.71	8.55	8.56	2140964
2008-01-07	8.57	8.68	8.46	8.55	1140000
2008-01-08	8.53	8.60	8.53	8.54	990000
2008-01-09	8.54	8.56	8.38	8.46	833960
2008-01-10	8.50	8.50	8.30	8.37	1759200
2008-01-11	8.24	8.35	8.21	8.30	774960
2008-01-14	8.38	8.40	8.20	8.27	1424800
2008-01-15	8.25	8.42	8.22	8.29	2207800
2008-01-16	8.25	8.27	8.16	8.24	1002000
2008-01-17	8.24	8.26	8.13	8.18	1078476
2008-01-18	8.25	8.25	8.06	8.13	799388
2008-01-22	7.96	8.13	6.65	8.10	1877080
2008-01-23	8.00	8.03	7.79	7.99	1470604
2008-01-24	8.00	8.24	8.00	8.20	1279600
2008-01-25	8.30	8.43	7.99	8.02	1255500
2008-01-28	8.05	8.19	7.99	8.08	1533600
2008-01-29	8.10	8.21	8.08	8.11	798000
2008-01-30	8.03	8.18	7.98	8.17	465984
2008-01-31	8.10	8.26	8.02	8.26	846240
2008-02-01	8.33	8.38	8.11	8.12	789200
2008-02-04	8.12	8.27	8.12	8.25	633200
2008-02-05	8.30	8.30	8.13	8.24	826000
2008-02-06	8.22	8.31	8.13	8.18	671600
2008-02-07	8.17	8.26	8.16	8.24	912800
2008-02-08	8.24	8.26	8.17	8.17	399000
2008-02-11	8.21	8.24	7.94	8.00	915872
2008-02-12	8.02	8.09	8.00	8.02	718600
2008-02-13	8.08	8.08	7.97	8.00	3032140
2008-02-14	7.97	8.12	7.97	8.01	640000
2008-02-15	8.00	8.10	7.93	8.00	430800
2008-02-19	8.11	8.12	7.99	8.03	717200
2008-02-20	7.99	8.10	7.96	8.06	733256
2008-02-21	8.04	8.09	7.99	8.02	378400
2008-02-22	8.01	8.05	7.98	8.01	467440
2008-02-25	8.00	8.09	8.00	8.07	322000
2008-02-26	8.00	8.12	8.00	8.05	428900
2008-02-27	8.04	8.11	8.03	8.06	655996
2008-02-28	8.07	8.38	8.05	8.29	1323400
2008-02-29	8.25	8.35	8.21	8.32	831600
2008-03-03	8.36	8.36	8.26	8.31	1406000
2008-03-04	8.30	8.32	8.18	8.25	1368520
2008-03-05	8.25	8.32	8.22	8.26	1111600
2008-03-06	8.25	8.31	8.09	8.21	1495800
2008-03-07	8.20	8.25	7.97	7.98	1345600
2008-03-10	7.96	7.99	7.78	7.79	700004
2008-03-11	7.81	7.88	7.57	7.85	1567804
2008-03-12	7.84	7.88	7.66	7.79	647748
2008-03-13	7.65	7.73	7.58	7.65	818060
2008-03-14	7.64	7.66	7.41	7.49	751372
2008-03-17	7.38	7.46	7.08	7.23	1512728
2008-03-18	7.39	7.48	7.18	7.48	2439096
2008-03-19	7.38	7.67	7.38	7.43	1674808
2008-03-20	7.31	7.59	7.26	7.44	2608388
2008-03-24	7.46	8.06	7.44	7.95	5905600
2008-03-25	7.93	8.02	7.69	7.77	1756000
2008-03-26	7.77	8.28	7.77	8.16	7558800
2008-03-27	8.15	8.19	7.92	8.04	1092000
2008-03-28	7.99	8.04	7.82	7.85	481864
2008-03-31	7.82	7.84	7.73	7.81	576800
2008-04-01	7.88	7.92	7.74	7.81	845300
2008-04-02	7.82	7.98	7.82	7.90	890000
2008-04-03	7.86	8.10	7.86	8.06	1006400
2008-04-04	8.10	8.25	8.04	8.17	894000
2008-04-07	8.29	8.37	8.22	8.25	841600
2008-04-08	8.29	8.34	8.21	8.25	786860
2008-04-09	8.21	8.32	8.08	8.20	1154400
2008-04-10	8.21	8.21	8.00	8.04	744672
2008-04-11	8.03	8.10	7.95	7.98	529444
2008-04-14	7.95	7.95	7.74	7.80	1257460
2008-04-15	7.82	7.91	7.75	7.85	416692
2008-04-16	7.92	8.02	7.77	7.93	780692
2008-04-17	7.92	8.00	7.78	8.00	1110092
2008-04-18	8.07	8.17	7.90	8.17	738508
2008-04-21	8.15	8.19	7.95	8.14	824180
2008-04-22	8.13	8.20	8.09	8.11	851060
2008-04-23	8.09	8.20	8.09	8.13	637576
2008-04-24	8.08	8.21	8.08	8.21	691172
2008-04-25	8.19	8.37	8.16	8.30	1035328
2008-04-28	8.30	8.60	8.30	8.46	1603944
2008-04-29	8.50	8.76	8.49	8.57	1876608
2008-04-30	8.53	8.60	8.53	8.58	682964
2008-05-01	8.47	8.50	8.35	8.49	1107404
2008-05-02	8.48	8.51	8.38	8.45	823576
2008-05-05	8.40	8.55	8.38	8.53	862488
2008-05-06	8.53	8.55	8.44	8.54	828592
2008-05-07	8.47	8.49	8.40	8.43	651340
2008-05-08	8.46	8.51	8.40	8.44	559556
2008-05-09	8.41	8.42	8.27	8.41	676076
2008-05-12	8.43	8.47	8.32	8.46	675004
2008-05-13	8.25	8.47	8.25	8.36	653368
2008-05-14	8.33	8.46	8.33	8.42	715680
2008-05-15	8.45	8.48	8.37	8.43	684548
2008-05-16	8.46	8.60	8.40	8.41	1032444
2008-05-19	8.41	8.47	8.38	8.41	1198916
2008-05-20	8.47	8.47	8.34	8.35	744060
2008-05-21	8.35	8.38	8.23	8.24	635284
2008-05-22	8.23	8.34	8.16	8.26	962016
2008-05-23	8.23	8.23	8.14	8.14	338016
2008-05-27	8.15	8.19	8.07	8.13	473572
2008-05-28	8.15	8.15	8.04	8.10	626412
2008-05-29	8.09	8.21	8.05	8.17	1028000
2008-05-30	8.18	8.23	8.10	8.12	1562292
2008-06-02	8.10	8.11	7.99	8.04	498908
2008-06-03	8.00	8.08	7.97	7.99	679860
2008-06-04	7.96	7.99	7.86	7.93	801312
2008-06-05	7.91	7.94	7.85	7.93	884528
2008-06-06	7.94	7.95	7.84	7.92	2765604
2008-06-09	7.90	8.00	7.88	8.00	788468
2008-06-10	7.94	7.98	7.92	7.96	754548
2008-06-11	7.96	8.04	7.92	7.99	648416
2008-06-12	8.01	8.01	7.93	7.98	513712
2008-06-13	7.94	8.04	7.93	8.00	704760
2008-06-16	7.96	8.00	7.87	7.93	863564
2008-06-17	7.92	8.00	7.85	7.94	955788
2008-06-18	7.93	7.94	7.71	7.71	1186936
2008-06-19	7.78	7.80	7.60	7.67	942820
2008-06-20	7.63	7.67	7.53	7.56	2515060
2008-06-23	7.55	7.67	7.55	7.61	538632
2008-06-24	7.61	7.62	7.47	7.55	670460
2008-06-25	7.52	7.61	7.50	7.51	543692
2008-06-26	7.45	7.45	7.28	7.38	1859652
2008-06-27	7.38	7.40	7.25	7.27	1210544
2008-06-30	7.23	7.25	7.12	7.25	1732624
2008-07-01	7.24	7.27	7.12	7.23	1029960
2008-07-02	7.16	7.25	7.12	7.12	645024
2008-07-03	7.12	7.13	7.00	7.00	679528
2008-07-07	7.00	7.13	6.89	6.93	1228704
2008-07-08	6.91	7.05	6.84	7.00	2603068
2008-07-09	7.06	7.14	7.02	7.13	1192688
2008-07-10	7.10	7.32	7.04	7.11	1535164
2008-07-11	7.10	7.12	6.94	7.02	1343080
2008-07-14	7.10	7.10	6.96	7.00	896532
2008-07-15	6.93	7.02	6.75	6.96	2651688
2008-07-16	7.00	7.13	6.95	7.12	2039568
2008-07-17	7.18	7.27	7.14	7.19	1821316
2008-07-18	7.18	7.21	6.98	7.06	1680588
2008-07-21	7.10	7.18	7.09	7.18	1265124
2008-07-22	7.18	7.25	7.12	7.20	897368
2008-07-23	7.23	7.25	7.18	7.18	1176048
2008-07-24	7.27	7.28	7.05	7.05	703864
2008-07-25	7.00	7.18	6.99	6.99	502752
2008-07-28	7.02	7.12	6.94	7.08	1684412
2008-07-29	7.11	7.24	7.03	7.19	1853276
2008-07-30	7.24	7.54	7.16	7.50	2786688
2008-07-31	7.54	7.58	7.39	7.43	641860
2008-08-01	7.47	7.49	7.34	7.36	882312
2008-08-04	7.38	7.43	7.17	7.26	1938572
2008-08-05	7.17	7.23	7.11	7.17	835164
2008-08-06	7.11	7.28	7.06	7.19	504112
2008-08-07	7.23	7.23	7.06	7.08	668852
2008-08-08	7.05	7.11	7.01	7.10	738600
2008-08-11	7.16	7.23	7.08	7.13	658536
2008-08-12	7.21	7.24	7.05	7.07	1265824
2008-08-13	7.08	7.24	7.07	7.23	830828
2008-08-14	7.24	7.29	7.22	7.24	1004332
2008-08-15	7.21	7.23	7.16	7.21	783920
2008-08-18	7.24	7.25	7.17	7.18	855044
2008-08-19	7.20	7.20	7.07	7.11	786952
2008-08-20	7.19	7.20	7.09	7.10	960480
2008-08-21	7.12	7.17	7.09	7.16	881584
2008-08-22	7.20	7.20	7.08	7.10	602144
2008-08-25	7.14	7.14	6.86	6.91	1226056
2008-08-26	6.94	6.97	6.81	6.88	3258404
2008-08-27	6.88	7.28	6.88	7.26	3407864
2008-08-28	7.28	7.28	7.19	7.22	1168892
2008-08-29	7.23	7.26	7.19	7.21	585384
2008-09-02	7.15	7.17	7.06	7.14	1442048
2008-09-03	7.14	7.16	7.04	7.05	7595160
2008-09-04	7.07	7.11	6.88	6.99	921140
2008-09-05	6.94	6.96	6.82	6.87	1020484
2008-09-08	7.01	7.02	6.81	6.86	570324
2008-09-09	6.84	6.84	6.36	6.43	1245988
2008-09-10	6.53	6.53	6.30	6.45	1968836
2008-09-11	6.41	6.42	6.29	6.35	1772836
2008-09-12	6.30	6.43	6.25	6.30	2394656
2008-09-15	6.15	6.16	5.73	5.74	3350416
2008-09-16	5.57	5.63	5.38	5.50	3219012
2008-09-17	5.50	5.57	5.17	5.25	8539312
2008-09-18	5.22	5.35	4.75	5.23	4045440
2008-09-19	6.25	6.90	5.60	5.77	4384796
2008-09-22	5.93	5.95	5.74	5.85	2725040
2008-09-23	5.91	5.91	5.65	5.67	913180
2008-09-24	5.73	5.75	5.66	5.70	889996
2008-09-25	5.74	5.84	5.64	5.78	1203640
2008-09-26	5.64	5.73	5.54	5.68	3517248
2008-09-29	5.69	5.69	5.16	5.32	1316684
2008-09-30	5.44	5.48	5.25	5.44	1398924
2008-10-01	5.43	5.59	5.39	5.53	1379580
2008-10-02	5.50	5.53	5.26	5.28	1634792
2008-10-03	5.34	5.51	5.14	5.14	1504156
2008-10-06	4.96	5.00	4.50	4.79	3119292
2008-10-07	4.91	4.96	4.43	4.45	2013824
2008-10-08	4.31	4.44	3.76	4.08	8767128
2008-10-09	4.21	4.37	3.78	3.82	5576884
2008-10-10	3.67	3.94	3.23	3.42	5882788
2008-10-13	3.75	4.63	3.64	4.38	7867544
2008-10-14	4.70	5.03	4.25	4.46	8449856
2008-10-15	4.33	4.54	4.20	4.22	2148576
2008-10-16	4.19	4.52	4.13	4.38	3016360
2008-10-17	4.27	4.70	4.25	4.58	4289436
2008-10-20	4.75	5.13	4.75	5.01	3138572
2008-10-21	4.98	5.09	4.84	5.01	2076000
2008-10-22	4.91	5.12	4.82	5.06	3417292
2008-10-23	5.18	5.32	4.91	5.18	2635124
2008-10-24	4.75	5.13	4.63	4.88	2375768
2008-10-27	4.87	4.93	4.71	4.71	1311172
2008-10-28	4.83	4.91	4.64	4.81	1739692
2008-10-29	4.87	5.14	4.77	4.91	3546028
2008-10-30	5.16	5.20	4.96	5.08	4418348
2008-10-31	4.85	5.19	4.85	5.13	3001304
2008-11-03	5.14	5.38	5.02	5.06	2197196
2008-11-04	5.30	5.31	5.15	5.25	2677508
2008-11-05	5.20	5.26	5.08	5.10	2570604
2008-11-06	5.02	5.05	4.54	4.58	1741188
2008-11-07	4.66	4.86	4.60	4.79	1143784
2008-11-10	4.83	5.01	4.67	4.79	1415980
2008-11-11	4.73	4.80	4.50	4.57	2151604
2008-11-12	4.55	4.55	4.22	4.33	2316228
2008-11-13	4.40	4.52	4.00	4.32	4426592
2008-11-14	4.32	4.63	4.24	4.41	2124004
2008-11-17	4.41	4.46	4.17	4.20	1344800
2008-11-18	4.23	4.23	3.93	4.13	2611916
2008-11-19	4.22	4.26	3.75	3.75	1922076
2008-11-20	3.74	3.76	3.27	3.33	3525844
2008-11-21	3.36	3.53	3.19	3.32	4394084
2008-11-24	3.42	3.87	3.42	3.77	3589640
2008-11-25	3.84	4.01	3.67	3.80	2375548
2008-11-26	3.75	4.05	3.70	4.05	2067208
2008-11-28	4.06	4.15	3.96	4.12	1059936
2008-12-01	4.09	4.09	3.82	3.84	1886412
2008-12-02	3.91	3.99	3.78	3.95	2560928
2008-12-03	4.00	4.01	3.82	3.98	3855572
2008-12-04	3.96	4.09	3.88	4.06	3033712
2008-12-05	3.98	4.06	3.73	4.02	8684912
2008-12-08	4.19	4.30	4.08	4.18	2282648
2008-12-09	4.19	4.37	4.01	4.05	4371964
2008-12-10	4.17	4.35	4.06	4.28	2630004
2008-12-11	4.30	4.33	4.16	4.23	3136092
2008-12-12	4.22	4.32	4.10	4.31	1924372
2008-12-15	4.43	4.43	4.18	4.31	2483096
2008-12-16	4.32	4.46	4.29	4.43	2724428
2008-12-17	4.35	4.53	4.32	4.46	3336344
2008-12-18	4.50	4.58	4.34	4.43	3330284
2008-12-19	4.42	4.54	4.15	4.16	5443924
2008-12-22	4.22	4.22	4.07	4.14	2791128
2008-12-23	4.21	4.21	3.97	4.11	2705344
2008-12-24	4.09	4.10	4.00	4.03	911924
2008-12-26	4.10	4.24	4.01	4.23	1924888
2008-12-29	4.28	4.30	4.04	4.08	3023172
2008-12-30	4.15	4.15	4.02	4.08	3052776
2008-12-31	4.08	4.11	4.01	4.05	6056816
2009-01-02	4.01	4.23	4.01	4.21	8741308
2009-01-05	4.24	4.57	4.24	4.47	7575624
2009-01-06	4.54	4.67	4.44	4.56	5226864
2009-01-07	4.45	4.58	4.45	4.53	2367088
2009-01-08	4.55	4.78	4.43	4.77	2907060
2009-01-09	4.82	4.82	4.54	4.60	1992484
2009-01-12	4.58	4.60	4.32	4.37	1792384
2009-01-13	4.31	4.53	4.29	4.49	2087540
2009-01-14	4.48	4.49	4.24	4.25	3026128
2009-01-15	4.26	4.32	4.09	4.26	4850524
2009-01-16	4.38	4.39	4.20	4.27	2606516
2009-01-20	4.28	4.28	4.04	4.05	1911536
2009-01-21	4.10	4.16	4.02	4.13	6541644
2009-01-22	4.00	4.10	3.98	4.05	3053244
2009-01-23	4.00	4.23	3.98	4.21	2257492
2009-01-26	4.23	4.47	4.23	4.36	2973404
2009-01-27	4.41	4.57	4.40	4.55	3221920
2009-01-28	4.66	4.87	4.57	4.70	3926144
2009-01-29	4.63	4.69	4.60	4.63	1880816
2009-01-30	4.64	4.75	4.54	4.62	2122404
2009-02-02	4.62	4.69	4.53	4.63	2798796
2009-02-03	4.71	4.75	4.57	4.67	2415588
2009-02-04	4.63	4.63	4.49	4.50	1662528
2009-02-05	4.52	4.65	4.45	4.62	1830140
2009-02-06	4.65	4.71	4.61	4.65	3327552
2009-02-09	4.62	4.75	4.62	4.71	4007728
2009-02-10	4.73	4.75	4.51	4.61	4448184
2009-02-11	4.66	4.77	4.61	4.68	4770832
2009-02-12	4.68	4.76	4.59	4.76	2535944
2009-02-13	4.70	4.96	4.46	4.89	3412360
2009-02-17	4.88	4.89	4.66	4.69	4197700
2009-02-18	4.76	4.76	4.57	4.61	3460068
2009-02-19	4.67	4.70	4.60	4.65	3513148
2009-02-20	4.54	4.67	4.47	4.64	4971532
2009-02-23	4.68	4.73	4.43	4.48	4729060
2009-02-24	4.45	4.77	4.32	4.74	3818156
2009-02-25	4.70	4.93	4.69	4.90	3288264
2009-02-26	4.95	5.13	4.87	4.87	3135912
2009-02-27	4.81	5.05	4.72	4.91	2332992
2009-03-02	4.83	4.85	4.41	4.55	3138472
2009-03-03	4.56	4.59	4.34	4.42	1392792
2009-03-04	4.51	4.86	4.51	4.83	3145520
2009-03-05	4.78	4.86	4.65	4.73	3012964
2009-03-06	4.75	4.90	4.47	4.60	2873484
2009-03-09	4.59	4.67	4.50	4.53	3006004
2009-03-10	4.63	4.87	4.59	4.73	3065376
2009-03-11	4.81	4.88	4.74	4.82	1757284
2009-03-12	4.81	5.07	4.73	5.05	3265668
2009-03-13	5.09	5.20	4.88	5.03	2774076
2009-03-16	5.03	5.29	5.01	5.11	2850820
2009-03-17	5.09	5.24	4.98	5.23	2553552
2009-03-18	5.25	5.26	5.05	5.20	2938664
2009-03-19	5.23	5.38	5.19	5.23	2797968
2009-03-20	5.24	5.25	5.00	5.04	1528056
2009-03-23	5.14	5.31	5.10	5.30	2158560
2009-03-24	5.28	5.34	5.19	5.26	1388908
2009-03-25	5.26	5.45	5.19	5.43	3171532
2009-03-26	5.53	5.61	5.28	5.37	2507544
2009-03-27	5.29	5.34	5.21	5.28	2046504
2009-03-30	5.23	5.24	5.00	5.10	3768016
2009-03-31	5.20	5.31	5.12	5.28	2504848
2009-04-01	5.20	5.43	5.17	5.38	3175264
2009-04-02	5.56	5.57	5.39	5.47	3109600
2009-04-03	5.49	5.59	5.42	5.53	2426224
2009-04-06	5.44	5.54	5.42	5.46	1957968
2009-04-07	5.43	5.43	5.31	5.38	1306640
2009-04-08	5.39	5.43	5.28	5.42	1868920
2009-04-09	5.51	5.51	5.40	5.51	2387484
2009-04-13	5.77	5.85	5.57	5.78	5112464
2009-04-14	5.81	5.96	5.75	5.85	4676692
2009-04-15	5.87	5.95	5.81	5.85	4556172
2009-04-16	5.88	6.05	5.85	6.04	4277612
2009-04-17	6.03	6.09	5.92	6.05	3500792
2009-04-20	6.00	6.01	5.80	5.85	2489764
2009-04-21	5.80	5.94	5.75	5.92	2593540
2009-04-22	5.89	6.00	5.86	5.92	2438492
2009-04-23	5.95	6.03	5.90	6.03	1808880
2009-04-24	6.11	6.20	6.00	6.17	2361648
2009-04-27	6.20	6.32	6.16	6.28	3769308
2009-04-28	6.27	6.43	6.23	6.39	3991640
2009-04-29	6.47	6.59	6.40	6.51	3265616
2009-04-30	6.61	6.62	6.39	6.41	2344140
2009-05-01	6.38	6.65	6.38	6.64	2106676
2009-05-04	6.63	6.79	6.63	6.71	2531944
2009-05-05	6.73	6.76	6.52	6.62	2073496
2009-05-06	6.63	6.63	6.34	6.49	2054444
2009-05-07	6.49	6.58	6.31	6.38	2681956
2009-05-08	6.49	6.61	6.43	6.52	1961340
2009-05-11	6.52	6.52	6.39	6.43	1222904
2009-05-12	6.47	6.48	6.18	6.25	3036004
2009-05-13	6.16	6.31	6.07	6.22	2780684
2009-05-14	6.22	6.35	6.21	6.25	3028796
2009-05-15	6.25	6.32	6.17	6.21	1468868
2009-05-18	6.25	6.47	6.25	6.41	1428604
2009-05-19	6.38	6.62	6.38	6.54	1355548
2009-05-20	6.60	6.69	6.58	6.61	1909212
2009-05-21	6.53	6.53	6.40	6.48	1565044
2009-05-22	6.46	6.54	6.41	6.45	1038012
2009-05-26	6.40	6.55	6.40	6.45	1350960
2009-05-27	6.44	6.58	6.39	6.42	1542096
2009-05-28	6.41	6.56	6.39	6.46	1356308
2009-05-29	6.47	6.57	6.43	6.57	2321984
2009-06-01	6.61	6.70	6.53	6.55	2819200
2009-06-02	6.55	6.56	6.44	6.54	2322724
2009-06-03	6.46	6.55	6.28	6.39	1397392
2009-06-04	6.43	6.55	6.38	6.48	1195784
2009-06-05	6.48	6.54	6.45	6.50	1266324
2009-06-08	6.50	6.54	6.39	6.49	1381060
2009-06-09	6.56	6.56	6.40	6.46	1009976
2009-06-10	6.49	6.50	6.32	6.40	1336612
2009-06-11	6.40	6.50	6.36	6.46	1310960
2009-06-12	6.45	6.48	6.38	6.48	1002096
2009-06-15	6.41	6.45	6.24	6.29	1766992
2009-06-16	6.36	6.37	6.02	6.10	2071556
2009-06-17	6.04	6.06	5.84	5.95	3099644
2009-06-18	5.91	6.13	5.90	6.11	1085276
2009-06-19	6.10	6.16	6.07	6.13	1228036
2009-06-22	6.09	6.10	5.98	6.00	1209488
2009-06-23	6.06	6.10	5.81	5.84	3128260
2009-06-24	5.91	6.06	5.84	5.95	1977156
2009-06-25	5.92	6.28	5.90	6.18	1496896
2009-06-26	6.19	6.40	6.18	6.35	1600340
2009-06-29	6.36	6.39	6.31	6.35	803828
2009-06-30	6.30	6.38	6.26	6.34	1020316
2009-07-01	6.36	6.41	6.32	6.38	826848
2009-07-02	6.34	6.36	6.30	6.32	563084
2009-07-06	6.27	6.30	6.18	6.25	1036540
2009-07-07	6.22	6.22	6.11	6.13	774996
2009-07-08	6.13	6.18	6.06	6.11	775280
2009-07-09	6.12	6.36	6.09	6.31	1501252
2009-07-10	6.30	6.39	6.21	6.36	1018084
2009-07-13	6.34	6.50	6.29	6.46	1181112
2009-07-14	6.45	6.50	6.40	6.41	2229468
2009-07-15	6.53	6.62	6.50	6.55	1763836
2009-07-16	6.53	6.63	6.47	6.63	1810704
2009-07-17	6.62	6.75	6.57	6.70	1242308
2009-07-20	6.69	6.79	6.67	6.78	1216476
2009-07-21	6.80	6.90	6.74	6.75	1303688
2009-07-22	6.73	6.78	6.68	6.75	1119700
2009-07-23	6.71	6.79	6.69	6.76	1296764
2009-07-24	6.74	6.85	6.71	6.84	1204036
2009-07-27	6.92	7.14	6.86	7.12	3228296
2009-07-28	7.12	7.20	7.00	7.20	2476992
2009-07-29	7.15	7.21	6.94	7.01	2650264
2009-07-30	7.05	7.19	6.96	7.16	2571012
2009-07-31	7.15	7.33	7.15	7.31	2373176
2009-08-03	7.62	7.62	7.36	7.52	2305336
2009-08-04	7.56	7.56	7.44	7.52	2308276
2009-08-05	7.47	7.47	7.20	7.30	1129748
2009-08-06	7.30	7.33	7.02	7.16	1481348
2009-08-07	7.17	7.25	7.14	7.23	1205316
2009-08-10	7.19	7.27	7.18	7.23	1254496
2009-08-11	6.42	7.15	6.37	6.86	4244124
2009-08-12	6.91	7.17	6.90	7.08	2537328
2009-08-13	7.12	7.18	7.01	7.09	1097092
2009-08-14	7.13	7.16	6.97	7.05	758676
2009-08-17	6.96	6.96	6.84	6.89	836128
2009-08-18	6.87	6.98	6.84	6.97	1190788
2009-08-19	6.93	7.08	6.89	7.00	1495388
2009-08-20	7.07	7.12	7.01	7.09	783332
2009-08-21	7.12	7.21	7.06	7.16	839048
2009-08-24	7.19	7.27	7.15	7.16	2745232
2009-08-25	7.15	7.20	7.03	7.11	1246196
2009-08-26	7.09	7.09	6.91	6.97	1400640
2009-08-27	6.94	6.95	6.76	6.89	1921108
2009-08-28	6.92	6.95	6.78	6.89	1195256
2009-08-31	6.85	6.85	6.65	6.72	1978480
2009-09-01	6.70	6.76	6.59	6.68	1702892
2009-09-02	6.66	6.71	6.58	6.62	795580
2009-09-03	6.63	6.76	6.60	6.69	993652
2009-09-04	6.70	6.81	6.65	6.81	1045152
2009-09-08	6.88	6.96	6.85	6.95	774396
2009-09-09	6.88	6.97	6.88	6.92	942680
2009-09-10	6.94	7.05	6.90	7.05	1967880
2009-09-11	7.02	7.12	7.02	7.11	929676
2009-09-14	7.11	7.20	7.08	7.16	1064200
2009-09-15	7.15	7.17	7.09	7.12	1134708
2009-09-16	7.11	7.20	7.03	7.12	1376364
2009-09-17	7.09	7.13	6.94	6.95	1664304
2009-09-18	6.89	7.00	6.64	6.92	6074208
2009-09-21	6.80	7.00	6.77	6.96	1963080
2009-09-22	7.00	7.00	6.87	6.93	1141096
2009-09-23	6.93	7.04	6.81	6.92	1216508
2009-09-24	6.95	6.97	6.80	6.88	697016
2009-09-25	6.83	6.98	6.80	6.95	887436
2009-09-28	6.95	7.00	6.85	6.94	817092
2009-09-29	6.94	7.02	6.88	7.02	863892
2009-09-30	7.06	7.09	6.94	7.00	978020
2009-10-01	6.96	6.96	6.72	6.82	1552424
2009-10-02	6.77	6.86	6.75	6.84	1088644
2009-10-05	6.82	6.94	6.82	6.93	887240
2009-10-06	7.02	7.22	6.93	7.18	3256836
2009-10-07	7.18	7.23	7.12	7.17	1523796
2009-10-08	7.23	7.33	7.15	7.31	1441964
2009-10-09	7.31	7.35	7.25	7.33	1911224
2009-10-12	7.41	7.46	7.34	7.46	1650408
2009-10-13	7.46	7.54	7.40	7.51	1398136
2009-10-14	7.59	7.61	7.52	7.56	1099396
2009-10-15	7.55	7.63	7.51	7.51	1125616
2009-10-16	7.50	7.66	7.48	7.65	1482752
2009-10-19	7.65	7.75	7.59	7.72	1469112
2009-10-20	7.75	7.75	7.60	7.60	2088348
2009-10-21	7.61	7.71	7.57	7.58	1606988
2009-10-22	7.59	7.69	7.58	7.62	1104640
2009-10-23	7.68	7.69	7.53	7.56	1713804
2009-10-26	7.54	7.62	7.35	7.40	1724472
2009-10-27	7.40	7.44	7.25	7.36	1695688
2009-10-28	7.36	7.36	7.02	7.06	2162352
2009-10-29	7.08	7.23	7.08	7.19	1786032
2009-10-30	7.20	7.30	7.10	7.13	1477064
2009-11-02	7.15	7.25	6.95	7.06	1297228
2009-11-03	7.01	7.10	7.00	7.10	996348
2009-11-04	7.18	7.30	7.11	7.21	1095628
2009-11-05	7.16	7.22	7.10	7.20	841196
2009-11-06	7.15	7.17	7.09	7.14	917948
2009-11-09	7.22	7.31	7.22	7.30	1245864
2009-11-10	7.05	7.21	6.93	7.12	3357576
2009-11-11	7.11	7.22	7.08	7.19	1754176
2009-11-12	7.15	7.19	7.08	7.17	1598300
2009-11-13	7.19	7.34	7.16	7.31	2362612
2009-11-16	7.37	7.43	7.33	7.36	1916620
2009-11-17	7.31	7.43	7.31	7.40	1620596
2009-11-18	7.40	7.56	7.39	7.44	1804204
2009-11-19	7.41	7.44	7.31	7.37	1090704
2009-11-20	7.31	7.46	7.31	7.38	1049352
2009-11-23	7.45	7.58	7.42	7.45	1383592
2009-11-24	7.45	7.49	7.37	7.47	1614640
2009-11-25	7.51	7.54	7.44	7.50	1055620
2009-11-27	7.39	7.44	7.31	7.40	634832
2009-11-30	7.40	7.47	7.35	7.38	810284
2009-12-01	7.47	7.48	7.41	7.42	599300
2009-12-02	7.40	7.44	7.36	7.41	1051460
2009-12-03	7.43	7.45	7.39	7.42	769776
2009-12-04	7.44	7.48	7.24	7.34	2166380
2009-12-07	7.33	7.45	7.33	7.39	1234008
2009-12-08	7.34	7.53	7.31	7.48	1632576
2009-12-09	7.48	7.54	7.43	7.48	1386948
2009-12-10	7.55	7.57	7.50	7.55	976888
2009-12-11	7.53	7.58	7.50	7.55	1145032
2009-12-14	7.56	7.65	7.55	7.63	1137996
2009-12-15	7.61	7.67	7.60	7.62	913192
2009-12-16	7.62	7.64	7.53	7.57	2081176
2009-12-17	7.52	7.60	7.50	7.51	1083516
2009-12-18	7.52	7.58	7.31	7.31	4662816
2009-12-21	7.38	7.51	7.38	7.50	1821688
2009-12-22	7.56	7.57	7.49	7.57	1741768
2009-12-23	7.58	7.67	7.53	7.66	1293200
2009-12-24	7.69	7.75	7.66	7.70	639012
2009-12-28	7.70	7.72	7.63	7.71	1161220
2009-12-29	7.71	7.74	7.64	7.69	917924
2009-12-30	7.66	7.67	7.59	7.66	910168
2009-12-31	7.62	7.69	7.60	7.65	789684
2010-01-04	7.72	7.85	7.71	7.80	1635512
2010-01-05	7.78	7.90	7.78	7.84	2173212
2010-01-06	7.84	8.14	7.84	8.06	3958724
2010-01-07	8.06	8.16	8.00	8.16	2653988
2010-01-08	8.18	8.26	8.13	8.25	1497320
2010-01-11	8.34	8.34	8.22	8.27	1695760
2010-01-12	8.21	8.31	8.21	8.27	1623060
2010-01-13	8.29	8.34	8.16	8.34	1234056
2010-01-14	8.33	8.39	8.31	8.34	1146228
2010-01-15	8.35	8.40	8.31	8.36	1485104
2010-01-19	8.38	8.47	8.35	8.45	1319652
2010-01-20	8.49	8.49	8.38	8.46	857348
2010-01-21	8.50	8.70	8.49	8.55	2511120
2010-01-22	8.48	8.63	8.43	8.59	3154336
2010-01-25	8.61	8.63	8.44	8.47	2656832
2010-01-26	8.46	8.52	8.22	8.26	2174776
2010-01-27	8.20	8.28	8.04	8.10	1727636
2010-01-28	8.14	8.18	8.04	8.16	1216412
2010-01-29	8.18	8.26	7.96	8.01	992840
2010-02-01	8.07	8.26	8.03	8.25	2217516
2010-02-02	8.25	8.25	8.11	8.23	1800584
2010-02-03	8.23	8.25	8.17	8.23	1749028
2010-02-04	7.99	7.99	7.86	7.87	2978384
2010-02-05	7.84	7.95	7.52	7.79	3015124
2010-02-08	7.83	7.88	7.70	7.70	1132484
2010-02-09	7.75	7.82	7.67	7.74	1414316
2010-02-10	7.77	7.77	7.65	7.68	1131048
2010-02-11	7.70	7.77	7.63	7.73	1486432
2010-02-12	7.68	7.76	7.65	7.76	1220916
2010-02-16	7.84	7.97	7.81	7.97	1510596
2010-02-17	8.01	8.11	7.97	8.11	1217136
2010-02-18	8.11	8.16	8.05	8.08	1057244
2010-02-19	7.85	8.02	7.85	7.93	1667020
2010-02-22	7.96	8.03	7.90	7.96	1032392
2010-02-23	7.93	7.97	7.88	7.94	734896
2010-02-24	7.92	7.99	7.87	7.98	1048784
2010-02-25	7.94	8.01	7.92	8.00	875920
2010-02-26	8.01	8.08	7.98	8.08	630608
2010-03-01	8.09	8.21	8.09	8.17	765540
2010-03-02	8.22	8.22	8.07	8.08	1163156
2010-03-03	8.08	8.16	8.06	8.13	1317956
2010-03-04	8.09	8.13	8.00	8.04	948804
2010-03-05	8.04	8.11	8.01	8.09	1783328
2010-03-08	8.06	8.21	8.06	8.15	1128584
2010-03-09	8.15	8.27	8.13	8.19	1187048
2010-03-10	8.16	8.30	8.16	8.28	1673432
2010-03-11	8.25	8.36	8.22	8.34	620752
2010-03-12	8.37	8.44	8.37	8.42	699756
2010-03-15	8.42	8.49	8.34	8.44	1146100
2010-03-16	8.45	8.45	8.37	8.42	1180852
2010-03-17	8.41	8.50	8.37	8.40	733652
2010-03-18	8.38	8.47	8.26	8.35	1025372
2010-03-19	8.50	8.50	8.22	8.25	2023396
2010-03-22	8.21	8.26	8.18	8.25	916676
2010-03-23	8.28	8.29	8.24	8.25	1224696
2010-03-24	8.26	8.28	8.20	8.28	896456
2010-03-25	8.28	8.32	8.23	8.25	1009444
2010-03-26	8.24	8.30	8.24	8.27	893680
2010-03-29	8.31	8.40	8.27	8.35	979824
2010-03-30	8.38	8.50	8.37	8.45	1048392
2010-03-31	8.47	8.49	8.42	8.44	1073052
2010-04-01	8.44	8.55	8.32	8.45	1377996
2010-04-05	8.55	8.74	8.51	8.74	1221412
2010-04-06	8.74	8.85	8.68	8.69	1647068
2010-04-07	8.69	8.73	8.66	8.68	817084
2010-04-08	8.67	8.76	8.60	8.75	740844
2010-04-09	8.75	8.79	8.75	8.78	644872
2010-04-12	8.80	8.85	8.78	8.81	634564
2010-04-13	8.79	8.84	8.74	8.84	796416
2010-04-14	8.84	8.87	8.79	8.84	721596
2010-04-15	8.83	8.86	8.80	8.85	919216
2010-04-16	8.83	8.85	8.65	8.75	1123296
2010-04-19	8.70	8.79	8.67	8.75	1070596
2010-04-20	8.84	8.88	8.78	8.80	896032
2010-04-21	8.77	8.82	8.76	8.80	688580
2010-04-22	8.76	8.80	8.70	8.75	754120
2010-04-23	8.78	8.84	8.69	8.80	1133188
2010-04-26	8.81	8.85	8.80	8.81	802928
2010-04-27	8.83	8.84	8.54	8.56	1267620
2010-04-28	8.63	8.64	8.47	8.57	863084
2010-04-29	8.65	8.74	8.60	8.65	613900
2010-04-30	8.70	8.70	8.47	8.56	659336
2010-05-03	8.62	8.73	8.55	8.73	790076
2010-05-04	8.68	8.71	8.47	8.54	1123800
2010-05-05	8.37	8.37	7.60	8.20	4124356
2010-05-06	8.05	8.18	6.98	7.83	4051592
2010-05-07	7.83	8.06	7.63	7.82	2146892
2010-05-10	8.05	8.17	7.93	8.03	1566796
2010-05-11	8.05	8.31	7.98	8.16	2240028
2010-05-12	8.12	8.14	7.99	8.08	4649372
2010-05-13	8.03	8.03	7.80	7.86	4286416
2010-05-14	7.77	7.88	7.73	7.87	3207388
2010-05-17	7.88	7.93	7.52	7.62	2588944
2010-05-18	7.66	7.77	7.54	7.58	1493432
2010-05-19	7.53	7.57	7.24	7.38	2941232
2010-05-20	7.32	7.32	6.83	7.04	5614588
2010-05-21	6.94	7.26	6.81	7.25	2503712
2010-05-24	7.24	7.35	7.19	7.29	1073528
2010-05-25	7.14	7.29	7.01	7.29	2422572
2010-05-26	7.38	7.62	7.33	7.46	2188692
2010-05-27	7.66	7.72	7.55	7.68	1615992
2010-05-28	7.72	7.80	7.58	7.69	1231716
2010-06-01	7.65	7.71	7.49	7.52	1562900
2010-06-02	7.56	7.70	7.48	7.67	1419620
2010-06-03	7.66	7.86	7.66	7.85	1196160
2010-06-04	7.79	7.83	7.60	7.63	1112528
2010-06-07	7.70	7.77	7.49	7.51	1248964
2010-06-08	7.50	7.59	7.37	7.54	1496276
2010-06-09	7.60	7.71	7.55	7.62	1014600
2010-06-10	7.77	7.80	7.67	7.80	913592
2010-06-11	7.79	7.91	7.77	7.90	1310632
2010-06-14	7.97	8.05	7.93	7.98	1137604
2010-06-15	8.00	8.08	8.00	8.06	1285000
2010-06-16	8.03	8.22	7.99	8.20	1329332
2010-06-17	8.15	8.25	8.08	8.17	915676
2010-06-18	8.20	8.21	8.13	8.14	894732
2010-06-21	8.24	8.28	8.10	8.13	641028
2010-06-22	8.09	8.20	8.05	8.05	887116
2010-06-23	8.08	8.08	7.88	7.95	952936
2010-06-24	7.93	7.97	7.85	7.90	1019916
2010-06-25	7.90	8.13	7.87	8.08	1243640
2010-06-28	8.02	8.44	8.02	8.40	2506864
2010-06-29	8.29	8.34	8.21	8.22	1583956
2010-06-30	8.19	8.52	8.19	8.44	2838332
2010-07-01	8.40	8.45	8.21	8.38	1126744
2010-07-02	8.42	8.56	8.39	8.44	978332
2010-07-06	8.54	8.62	8.43	8.51	1427072
2010-07-07	8.50	8.57	8.48	8.56	3586416
2010-07-08	8.56	8.63	8.51	8.56	1924812
2010-07-09	8.55	8.66	8.54	8.57	1586564
2010-07-12	8.60	8.75	8.53	8.75	1771144
2010-07-13	8.81	9.08	8.68	9.02	3277744
2010-07-14	9.02	9.07	8.92	8.98	1656808
2010-07-15	9.02	9.02	8.84	8.87	1645248
2010-07-16	8.86	8.86	8.75	8.81	1358960
2010-07-19	8.85	8.89	8.75	8.78	1130416
2010-07-20	8.72	8.87	8.65	8.87	1909828
2010-07-21	8.86	8.92	8.81	8.86	1844792
2010-07-22	8.95	8.95	8.82	8.84	1681300
2010-07-23	8.79	8.89	8.73	8.88	1536724
2010-07-26	8.92	9.00	8.90	8.95	882192
2010-07-27	9.01	9.01	8.74	8.75	1769472
2010-07-28	8.75	8.78	8.71	8.74	918060
2010-07-29	8.76	8.80	8.54	8.72	1770008
2010-07-30	8.70	8.93	8.65	8.89	1371916
2010-08-02	9.00	9.06	8.92	9.05	1053472
2010-08-03	9.07	9.07	8.98	9.02	1266464
2010-08-04	9.01	9.06	8.99	9.03	1392908
2010-08-05	8.91	8.93	8.82	8.93	1059116
2010-08-06	8.90	8.98	8.88	8.96	7853984
2010-08-09	8.71	8.93	8.47	8.68	2450744
2010-08-10	8.62	8.63	8.44	8.55	1812460
2010-08-11	8.45	8.51	8.39	8.46	1832884
2010-08-12	8.42	8.57	8.15	8.53	1715236
2010-08-13	8.53	8.73	8.51	8.67	1033412
2010-08-16	8.68	8.80	8.65	8.70	1245584
2010-08-17	8.81	8.81	8.67	8.69	1013216
2010-08-18	8.68	8.82	8.61	8.80	1930844
2010-08-19	8.79	8.84	8.75	8.77	1124488
2010-08-20	8.77	8.81	8.64	8.78	1180212
2010-08-23	8.77	8.87	8.75	8.78	805524
2010-08-24	8.71	8.84	8.69	8.76	1034164
2010-08-25	8.75	8.83	8.71	8.73	1318924
2010-08-26	8.78	8.83	8.73	8.76	804272
2010-08-27	8.77	8.85	8.75	8.81	838352
2010-08-30	8.84	8.84	8.68	8.69	1172752
2010-08-31	8.68	8.76	8.68	8.69	1124004
2010-09-01	8.78	8.82	8.74	8.79	933416
2010-09-02	8.78	8.86	8.71	8.86	1037068
2010-09-03	8.90	8.95	8.75	8.87	1200116
2010-09-07	8.87	9.10	8.86	9.08	2190704
2010-09-08	9.12	9.22	9.09	9.15	2028572
2010-09-09	9.21	9.21	9.12	9.16	977604
2010-09-10	9.16	9.17	9.09	9.14	1384940
2010-09-13	9.21	9.21	9.13	9.15	1025408
2010-09-14	9.17	9.23	9.07	9.21	1050528
2010-09-15	9.18	9.33	9.15	9.28	1764948
2010-09-16	9.25	9.27	9.14	9.23	584188
2010-09-17	9.25	9.25	9.10	9.11	982332
2010-09-20	9.18	9.27	9.12	9.27	2268412
2010-09-21	9.46	9.49	9.29	9.34	3038892
2010-09-22	9.36	9.40	9.20	9.21	1444108
2010-09-23	9.19	9.22	9.06	9.07	1073576
2010-09-24	9.15	9.18	9.11	9.15	1000660
2010-09-27	9.16	9.28	9.16	9.22	1229348
2010-09-28	9.22	9.34	9.18	9.32	1108892
2010-09-29	9.34	9.37	9.28	9.31	926708
2010-09-30	9.36	9.36	9.20	9.28	1104088
2010-10-01	9.28	9.37	9.23	9.33	1188520
2010-10-04	9.31	9.36	9.29	9.32	767492
2010-10-05	9.33	9.47	9.30	9.44	1430564
2010-10-06	9.46	9.55	9.45	9.53	1090644
2010-10-07	9.56	9.63	9.49	9.62	597512
2010-10-08	9.62	9.65	9.53	9.60	900988
2010-10-11	9.60	9.73	9.56	9.72	939180
2010-10-12	9.68	9.72	9.62	9.69	564564
2010-10-13	9.73	9.76	9.70	9.76	704700
2010-10-14	9.78	9.83	9.68	9.72	661040
2010-10-15	9.73	9.76	9.64	9.75	728620
2010-10-18	9.71	9.83	9.71	9.81	751888
2010-10-19	9.76	9.77	9.58	9.64	1076128
2010-10-20	9.63	9.76	9.63	9.71	598652
2010-10-21	9.73	9.77	9.64	9.72	671040
2010-10-22	9.72	9.75	9.66	9.68	413472
2010-10-25	9.75	9.81	9.71	9.72	669412
2010-10-26	9.70	9.78	9.68	9.76	612408
2010-10-27	9.75	9.77	9.69	9.74	429084
2010-10-28	9.77	9.80	9.72	9.75	619548
2010-10-29	9.77	9.79	9.72	9.78	1054196
2010-11-01	9.77	9.85	9.76	9.85	931100
2010-11-02	9.88	9.99	9.86	9.99	981252
2010-11-03	10.00	10.00	9.94	9.99	681868
2010-11-04	9.94	10.01	9.89	9.93	1168692
2010-11-05	9.96	10.00	9.91	9.96	1108820
2010-11-08	9.98	10.02	9.96	10.02	3992268
2010-11-09	9.95	10.12	9.94	10.12	1518872
2010-11-10	10.07	10.09	9.92	10.00	1412568
2010-11-11	9.96	9.99	9.92	9.96	817380
2010-11-12	9.90	9.95	9.85	9.86	665072
2010-11-15	9.94	10.00	9.86	9.94	819436
2010-11-16	9.89	9.91	9.59	9.71	1265444
2010-11-17	9.72	9.75	9.67	9.68	759808
2010-11-18	9.70	9.81	9.70	9.71	806648
2010-11-19	9.73	9.83	9.64	9.78	799072
2010-11-22	9.82	9.95	9.74	9.91	1283264
2010-11-23	9.84	9.90	9.78	9.90	1052800
2010-11-24	9.92	9.99	9.91	9.93	599280
2010-11-26	9.93	9.93	9.87	9.90	155384
2010-11-29	9.87	9.91	9.83	9.89	777468
2010-11-30	9.84	9.97	9.83	9.89	809328
2010-12-01	9.99	10.04	9.86	9.98	720528
2010-12-02	9.97	10.05	9.78	9.91	1308376
2010-12-03	9.85	9.91	9.81	9.84	569304
2010-12-06	9.86	9.90	9.78	9.82	769488
2010-12-07	9.88	9.92	9.77	9.80	758764
2010-12-08	9.81	9.84	9.75	9.78	678900
2010-12-09	9.78	9.82	9.76	9.81	504192
2010-12-10	9.81	9.93	9.79	9.87	663648
2010-12-13	9.87	9.91	9.84	9.84	730456
2010-12-14	9.81	9.84	9.73	9.77	911168
2010-12-15	9.79	9.79	9.46	9.48	1262412
2010-12-16	9.46	9.49	9.23	9.46	1576992
2010-12-17	9.45	9.49	9.31	9.31	899488
2010-12-20	9.28	9.37	9.26	9.36	630660
2010-12-21	9.36	9.39	9.32	9.39	1075488
2010-12-22	9.46	9.57	9.39	9.52	972660
2010-12-23	9.54	9.62	9.53	9.55	409344
2010-12-27	9.47	9.54	9.46	9.53	355840
2010-12-28	9.55	9.63	9.55	9.58	839588
2010-12-29	9.58	9.65	9.57	9.62	725476
2010-12-30	9.64	9.85	9.63	9.80	1046036
2010-12-31	9.83	9.83	9.75	9.77	666520
2011-01-03	9.82	10.02	9.73	9.76	1496200
2011-01-04	9.75	9.82	9.64	9.76	979476
2011-01-05	9.75	9.82	9.73	9.78	502016
2011-01-06	9.79	9.82	9.71	9.74	596704
2011-01-07	9.76	9.76	9.65	9.67	647740
2011-01-10	9.64	9.74	9.62	9.73	676516
2011-01-11	9.75	9.79	9.73	9.75	551756
2011-01-12	9.77	9.79	9.75	9.77	840136
2011-01-13	9.79	9.87	9.77	9.85	1569512
2011-01-14	9.82	9.85	9.77	9.83	874028
2011-01-18	9.84	9.86	9.70	9.72	981988
2011-01-19	9.72	9.75	9.56	9.65	1151504
2011-01-20	9.63	9.63	9.32	9.49	3430260
2011-01-21	9.50	9.58	9.49	9.51	1029080
2011-01-24	9.58	9.63	9.48	9.62	1540036
2011-01-25	9.60	9.64	9.57	9.62	1041816
2011-01-26	9.61	9.70	9.60	9.70	1226096
2011-01-27	9.69	9.73	9.65	9.70	998104
2011-01-28	9.75	9.84	9.63	9.67	1206200
2011-01-31	9.72	9.74	9.67	9.72	765216
2011-02-01	9.75	9.81	9.69	9.77	6239140
2011-02-02	9.75	9.99	9.74	9.88	1397892
2011-02-03	9.82	9.84	9.73	9.79	600204
2011-02-04	9.79	9.79	9.68	9.70	820888
2011-02-07	9.77	9.77	9.69	9.69	1049824
2011-02-08	9.67	9.75	9.66	9.71	691640
2011-02-09	9.72	9.80	9.67	9.75	515896
2011-02-10	9.73	9.75	9.69	9.72	697164
2011-02-11	9.73	9.76	9.70	9.76	487552
2011-02-14	9.74	9.96	9.66	9.92	978324
2011-02-15	9.92	10.17	9.90	10.14	1696540
2011-02-16	10.12	10.22	10.07	10.21	919952
2011-02-17	10.10	10.13	10.00	10.05	964476
2011-02-18	10.06	10.06	10.00	10.04	1142016
2011-02-22	9.74	9.98	9.71	9.89	1516184
2011-02-23	9.93	10.02	9.82	9.86	686728
2011-02-24	9.90	9.99	9.81	9.96	883356
2011-02-25	9.98	10.05	9.96	10.01	1127532
2011-02-28	10.05	10.10	10.04	10.05	1161508
2011-03-01	10.09	10.09	10.00	10.02	1190468
2011-03-02	10.00	10.10	9.93	9.94	1295544
2011-03-03	9.96	10.04	9.93	9.95	1024360
2011-03-04	9.93	10.00	9.93	9.94	828236
2011-03-07	9.94	9.96	9.83	9.89	763340
2011-03-08	9.88	9.91	9.83	9.89	644536
2011-03-09	9.91	9.92	9.82	9.85	2539588
2011-03-10	9.80	9.88	9.67	9.80	1282492
2011-03-11	9.76	9.98	9.68	9.93	1159000
2011-03-14	9.92	9.99	9.76	9.84	1097252
2011-03-15	9.70	9.89	9.54	9.79	1433528
2011-03-16	9.81	9.97	9.80	9.89	1304612
2011-03-17	9.99	10.08	9.95	10.08	1366572
2011-03-18	10.13	10.25	10.04	10.25	8047984
2011-03-21	10.27	10.49	10.26	10.42	2036588
2011-03-22	10.38	10.61	10.38	10.50	1966936
2011-03-23	10.59	10.97	10.59	10.72	4558576
2011-03-24	10.73	10.92	10.73	10.90	1989584
2011-03-25	10.88	11.03	10.88	10.96	1453940
2011-03-28	11.01	11.01	10.85	10.88	983360
2011-03-29	10.78	10.90	10.76	10.83	1209004
2011-03-30	10.88	11.10	10.88	11.05	742836
2011-03-31	11.05	11.37	11.02	11.25	1581000
2011-04-01	11.33	11.42	11.23	11.24	861424
2011-04-04	11.24	11.27	11.03	11.13	1245692
2011-04-05	11.14	11.24	11.10	11.17	848932
2011-04-06	11.24	11.37	11.19	11.35	1328024
2011-04-07	11.31	11.37	11.28	11.36	464432
2011-04-08	11.35	11.40	11.28	11.37	778664
2011-04-11	11.36	11.39	11.16	11.19	1046716
2011-04-12	11.15	11.19	11.00	11.15	3896332
2011-04-13	11.18	11.29	11.15	11.26	768376
2011-04-14	11.24	11.33	11.21	11.29	623812
2011-04-15	11.33	11.35	11.24	11.25	600228
2011-04-18	11.21	11.26	11.06	11.09	1122336
2011-04-19	11.12	11.18	11.09	11.11	1417800
2011-04-20	11.16	11.26	11.10	11.23	1171012
2011-04-21	11.27	11.30	11.23	11.26	656696
2011-04-25	11.25	11.33	11.24	11.25	741344
2011-04-26	11.22	11.40	11.22	11.40	880344
2011-04-27	11.43	11.58	11.36	11.56	556140
2011-04-28	11.52	11.56	11.46	11.48	768668
2011-04-29	11.50	11.52	11.45	11.49	395884
2011-05-02	11.54	11.58	11.33	11.37	1617148
2011-05-03	11.35	11.35	11.08	11.09	1455384
2011-05-04	10.92	10.95	10.47	10.91	2045856
2011-05-05	10.69	10.81	10.34	10.42	2526940
2011-05-06	10.43	10.77	10.43	10.71	3281984
2011-05-09	10.74	10.77	10.56	10.57	1446668
2011-05-10	10.60	10.60	10.51	10.52	1182936
2011-05-11	10.50	10.52	10.09	10.25	2602656
2011-05-12	10.20	10.39	9.99	10.30	2468908
2011-05-13	10.27	10.42	10.00	10.04	2142452
2011-05-16	10.01	10.24	10.00	10.14	1568500
2011-05-17	10.10	10.15	9.69	9.97	2419568
2011-05-18	9.97	10.10	9.96	10.09	1533104
2011-05-19	10.13	10.40	10.15	10.25	1942928
2011-05-20	10.27	10.39	10.15	10.33	1545368
2011-05-23	10.29	10.29	9.98	10.13	2876416
2011-05-24	10.20	10.28	10.00	10.02	2433840
2011-05-25	9.99	10.17	9.99	10.14	1515972
2011-05-26	10.15	10.39	10.10	10.39	1069052
2011-05-27	10.43	10.49	10.37	10.43	1192080
2011-05-31	10.50	10.57	10.46	10.54	991860
2011-06-01	10.54	10.64	10.50	10.53	3522000
2011-06-02	10.52	10.85	10.50	10.80	2292180
2011-06-03	10.75	10.82	10.71	10.80	1565136
2011-06-06	10.75	10.78	10.55	10.65	1333104
2011-06-07	10.71	10.76	10.59	10.60	1011400
2011-06-08	10.63	10.74	10.50	10.59	1039556
2011-06-09	10.68	10.93	10.61	10.89	1088576
2011-06-10	10.79	10.86	10.66	10.80	1257520
2011-06-13	10.84	10.89	10.57	10.65	908352
2011-06-14	10.77	10.77	10.64	10.68	742512
2011-06-15	10.63	10.73	10.55	10.62	701016
2011-06-16	10.77	11.55	10.75	11.49	6312764
2011-06-17	11.43	11.50	11.05	11.06	6188624
2011-06-20	11.05	11.20	11.04	11.19	1918656
2011-06-21	11.20	11.84	11.13	11.52	3452140
2011-06-22	11.50	11.70	11.43	11.47	1803492
2011-06-23	11.33	11.41	11.20	11.39	1306644
2011-06-24	11.00	11.06	10.74	10.77	3689596
2011-06-27	10.70	10.92	10.68	10.89	1380920
2011-06-28	10.94	11.02	10.72	11.00	1144972
2011-06-29	11.15	11.36	11.02	11.11	770836
2011-06-30	11.16	11.47	11.16	11.24	2300928
2011-07-01	11.26	11.31	11.14	11.17	1458464
2011-07-05	11.12	11.31	11.10	11.25	3014648
2011-07-06	11.20	11.25	11.18	11.21	2279648
2011-07-07	11.27	11.36	11.15	11.25	1490712
2011-07-08	11.22	11.29	11.17	11.25	1212668
2011-07-11	11.25	11.29	11.13	11.25	1458732
2011-07-12	11.17	11.25	11.17	11.23	795416
2011-07-13	11.21	11.30	11.06	11.20	871268
2011-07-14	11.22	11.25	10.95	11.02	1279232
2011-07-15	11.03	11.11	10.94	10.94	2068708
2011-07-18	10.95	11.02	10.83	11.01	1495424
2011-07-19	11.10	11.12	10.87	10.88	1672980
2011-07-20	11.00	11.01	10.71	10.77	1453140
2011-07-21	10.79	10.91	10.48	10.52	4001152
2011-07-22	10.52	10.58	10.33	10.38	2259828
2011-07-25	10.31	10.52	10.31	10.44	1895156
2011-07-26	10.44	10.48	10.28	10.37	1857280
2011-07-27	10.30	10.45	10.04	10.17	2350788
2011-07-28	10.15	10.31	10.10	10.24	1198900
2011-07-29	10.12	10.40	10.03	10.33	1884220
2011-08-01	10.56	10.68	10.38	10.39	1399488
2011-08-02	10.36	10.45	10.26	10.30	1238324
2011-08-03	10.28	10.31	9.93	10.19	1920488
2011-08-04	10.17	10.17	9.38	9.43	6091832
2011-08-05	9.46	9.50	8.77	9.23	9352796
2011-08-08	8.84	8.91	8.30	8.73	8103432
2011-08-09	8.90	9.42	8.86	9.38	5658812
2011-08-10	9.30	10.00	9.19	9.51	5573352
2011-08-11	9.56	9.87	9.45	9.74	3642424
2011-08-12	9.76	9.94	9.37	9.43	3539840
2011-08-15	9.50	9.86	9.50	9.83	2413460
2011-08-16	9.79	9.92	9.63	9.86	2138816
2011-08-17	9.93	10.06	9.89	10.02	2602260
2011-08-18	9.90	9.97	9.63	9.78	2040976
2011-08-19	9.72	9.85	9.29	9.43	3018132
2011-08-22	9.55	9.68	9.04	9.10	2554752
2011-08-23	9.17	9.21	9.00	9.21	5162196
2011-08-24	9.16	9.35	9.11	9.21	1835316
2011-08-25	9.21	9.28	9.07	9.21	900292
2011-08-26	9.19	9.45	9.06	9.36	3087108
2011-08-29	9.46	9.65	9.41	9.64	1347944
2011-08-30	9.64	9.77	9.55	9.68	1515344
2011-08-31	9.72	9.77	9.53	9.56	1896580
2011-09-01	9.56	9.63	9.42	9.56	2336232
2011-09-02	9.46	9.47	9.32	9.43	1834644
2011-09-06	9.25	9.34	9.16	9.28	1670808
2011-09-07	9.40	9.52	9.38	9.50	1066676
2011-09-08	9.49	9.66	9.46	9.61	1176080
2011-09-09	9.56	9.67	9.38	9.49	1281980
2011-09-12	9.38	9.47	9.28	9.42	1361848
2011-09-13	9.35	9.46	9.32	9.39	1227388
2011-09-14	9.45	9.52	9.24	9.40	955580
2011-09-15	9.52	9.57	9.34	9.56	1357268
2011-09-16	9.53	9.62	9.33	9.37	1715960
2011-09-19	9.21	9.67	9.21	9.63	2008576
2011-09-20	9.61	9.86	9.60	9.63	2813620
2011-09-21	9.67	9.72	9.34	9.36	1608068
2011-09-22	9.24	9.32	8.93	9.09	2376132
2011-09-23	9.05	9.17	9.00	9.02	1107700
2011-09-26	9.10	9.17	8.97	9.13	1110312
2011-09-27	9.35	9.63	9.03	9.11	2786736
2011-09-28	9.08	9.15	8.95	8.95	1324708
2011-09-29	9.07	9.09	8.81	8.84	1632632
2011-09-30	8.79	8.82	8.70	8.70	2130828
2011-10-03	8.70	8.71	8.25	8.26	3923208
2011-10-04	8.14	8.19	7.70	8.02	5224308
2011-10-05	8.05	8.37	7.81	8.25	2977052
2011-10-06	8.30	8.70	8.18	8.69	5557536
2011-10-07	8.73	8.86	8.53	8.56	5117116
2011-10-10	8.66	8.78	8.60	8.75	2465960
2011-10-11	8.74	9.05	8.65	9.00	3130636
2011-10-12	9.12	9.12	8.88	8.94	3931604
2011-10-13	8.92	8.92	8.47	8.74	5034180
2011-10-14	8.86	8.95	8.72	8.93	2275564
2011-10-17	8.88	9.12	8.88	9.09	3409660
2011-10-18	9.17	9.20	8.95	9.10	3155020
2011-10-19	9.12	9.21	9.04	9.09	2184348
2011-10-20	9.17	9.17	8.96	9.08	1260800
2011-10-21	9.19	9.19	9.08	9.16	3301844
2011-10-24	9.19	9.41	9.14	9.41	2234576
2011-10-25	9.44	9.59	9.25	9.37	3222508
2011-10-26	9.56	9.73	9.46	9.64	4870820
2011-10-27	9.83	9.84	9.59	9.63	5162832
2011-10-28	9.58	9.72	9.50	9.65	4394868
2011-10-31	9.65	9.68	9.43	9.56	2796360
2011-11-01	9.44	9.44	9.20	9.27	2013328
2011-11-02	9.48	9.51	9.06	9.09	2002032
2011-11-03	9.07	9.38	9.02	9.28	1850104
2011-11-04	9.20	9.40	9.08	9.40	1387956
2011-11-07	9.33	9.60	9.26	9.58	1660336
2011-11-08	9.63	9.71	9.45	9.67	2162204
2011-11-09	9.59	9.61	9.26	9.26	1473048
2011-11-10	9.38	9.52	9.22	9.47	2086324
2011-11-11	9.51	9.52	9.42	9.45	1235768
2011-11-14	9.53	9.55	9.35	9.41	1037264
2011-11-15	9.44	9.53	9.28	9.49	1380464
2011-11-16	9.46	9.48	9.29	9.35	1313428
2011-11-17	9.35	9.48	9.22	9.39	1703048
2011-11-18	9.46	9.54	9.30	9.39	1342244
2011-11-21	9.34	9.38	9.03	9.12	1632244
2011-11-22	9.09	9.12	8.81	8.91	3552036
2011-11-23	8.91	8.95	8.69	8.72	2491472
2011-11-25	8.76	8.83	8.70	8.74	292220
2011-11-28	8.97	9.11	8.57	8.76	2570732
2011-11-29	8.76	8.84	8.59	8.66	4502660
2011-11-30	8.81	8.87	8.63	8.82	7636464
2011-12-01	8.84	9.23	8.75	9.08	3157436
2011-12-02	9.15	9.23	8.63	9.11	2342368
2011-12-05	9.22	9.49	9.22	9.41	3669436
2011-12-06	9.45	9.56	9.39	9.49	3149332
2011-12-07	9.53	9.56	9.41	9.51	2144860
2011-12-08	9.51	9.55	9.35	9.45	2483856
2011-12-09	9.45	9.65	9.38	9.65	2295048
2011-12-12	9.59	9.59	9.34	9.50	1896080
2011-12-13	9.52	9.59	9.38	9.44	2255984
2011-12-14	9.50	9.61	9.26	9.30	2603396
2011-12-15	9.39	9.62	9.31	9.59	1610600
2011-12-16	9.64	9.82	9.60	9.71	2819544
2011-12-19	9.75	9.91	9.71	9.84	2373764
2011-12-20	9.88	10.00	9.85	9.93	3411192
2011-12-21	9.98	9.98	9.79	9.96	1773748
2011-12-22	9.95	10.02	9.81	9.84	2854968
2011-12-23	9.79	10.03	9.79	9.95	2312696
2011-12-27	10.12	10.35	9.96	10.30	2929380
2011-12-28	10.38	10.50	10.00	10.13	2358196
2011-12-29	10.17	10.25	10.00	10.20	2957704
2011-12-30	10.29	10.29	10.06	10.15	1558436
2012-01-03	10.29	10.34	10.00	10.14	5468356
2012-01-04	10.22	10.26	10.04	10.25	3072208
2012-01-05	10.27	10.31	10.08	10.22	3145064
2012-01-06	10.28	10.79	10.19	10.23	6322352
2012-01-09	10.31	10.44	10.06	10.15	3605472
2012-01-10	10.15	10.17	10.08	10.13	3050520
2012-01-11	10.12	10.13	9.98	9.99	2487732
2012-01-12	9.92	10.25	9.92	10.17	2232312
2012-01-13	10.18	10.37	10.12	10.31	1838672
2012-01-17	10.39	10.46	10.26	10.38	2836524
2012-01-18	10.36	10.64	10.36	10.58	2785504
2012-01-19	10.58	10.67	10.52	10.55	2881416
2012-01-20	10.52	10.62	10.48	10.57	1987324
2012-01-23	10.58	10.75	10.58	10.72	1785892
2012-01-24	10.72	10.72	10.51	10.68	1886744
2012-01-25	10.60	10.83	10.55	10.80	1721484
2012-01-26	10.93	10.93	10.60	10.68	1553416
2012-01-27	10.63	10.71	10.57	10.65	826804
2012-01-30	10.65	10.68	10.53	10.62	1054648
2012-01-31	10.62	10.69	10.59	10.69	1033196
2012-02-01	10.71	10.75	10.62	10.75	1492292
2012-02-02	10.71	10.87	10.71	10.76	1405208
2012-02-03	10.71	10.74	10.43	10.64	2133928
2012-02-06	10.69	10.89	10.45	10.58	1303252
2012-02-07	10.52	10.58	10.48	10.51	1306424
2012-02-08	10.49	10.68	10.49	10.50	1474932
2012-02-09	10.50	10.74	10.47	10.62	1101632
2012-02-10	10.57	10.57	10.39	10.45	2288364
2012-02-13	10.56	10.65	10.43	10.64	1908920
2012-02-14	10.56	10.65	10.44	10.56	1875556
2012-02-15	10.56	10.60	10.40	10.47	1990088
2012-02-16	10.40	10.89	10.38	10.79	2991036
2012-02-17	11.12	11.12	10.74	10.97	4959216
2012-02-21	11.04	11.07	10.64	10.87	3745840
2012-02-22	10.86	10.87	10.66	10.77	2585648
2012-02-23	10.80	10.84	10.70	10.83	2510060
2012-02-24	10.80	11.06	10.78	11.01	4400924
2012-02-27	11.04	11.06	10.93	11.03	3178904
2012-02-28	11.05	11.08	10.89	10.97	2970496
2012-02-29	10.94	11.00	10.84	10.87	2716264
2012-03-01	10.88	10.92	10.75	10.76	4066360
2012-03-02	10.75	10.84	10.65	10.69	2852440
2012-03-05	10.65	10.74	10.60	10.64	3193104
2012-03-06	10.57	10.60	10.36	10.45	3459152
2012-03-07	10.48	10.70	10.40	10.66	2288364
2012-03-08	10.68	10.76	10.60	10.74	2852192
2012-03-09	10.70	10.79	10.67	10.76	2493972
2012-03-12	10.78	10.80	10.57	10.58	3613092
2012-03-13	10.63	10.69	10.54	10.59	3148800
2012-03-14	10.55	10.74	10.52	10.60	3295068
2012-03-15	10.58	10.97	10.56	10.93	6077048
2012-03-16	10.93	11.04	10.89	10.99	9384640
2012-03-19	11.00	11.08	11.00	11.07	7799036
2012-03-20	11.06	11.09	10.91	10.91	13927212
2012-03-21	10.89	10.91	10.74	10.81	7109796
2012-03-22	10.75	10.83	10.66	10.69	3870604
2012-03-23	10.67	10.73	10.61	10.62	4450224
2012-03-26	10.66	10.68	10.28	10.33	24825596
2012-03-27	10.34	10.44	10.20	10.25	18362200
2012-03-28	10.23	10.25	9.72	10.07	17933140
2012-03-29	10.02	10.36	9.95	10.12	10194904
2012-03-30	10.13	10.18	10.01	10.08	10864696
2012-04-02	10.06	10.34	10.06	10.30	11073132
2012-04-03	10.27	10.39	10.26	10.38	7482644
2012-04-04	10.32	10.37	10.12	10.15	10358336
2012-04-05	10.12	10.23	10.09	10.21	4427544
2012-04-09	10.08	10.14	9.99	10.01	4509216
2012-04-10	10.00	10.03	9.66	9.75	7707896
2012-04-11	9.83	9.86	9.73	9.75	6780772
2012-04-12	9.80	9.93	9.77	9.85	5397880
2012-04-13	9.83	9.93	9.65	9.76	4570032
2012-04-16	9.77	9.82	9.60	9.62	4812148
2012-04-17	9.70	9.72	9.57	9.67	5693812
2012-04-18	9.66	9.78	9.57	9.75	8116808
2012-04-19	9.75	9.96	9.69	9.90	6788296
2012-04-20	10.00	10.06	9.97	9.98	7075340
2012-04-23	9.95	10.03	9.82	9.96	5587960
2012-04-24	10.01	10.05	9.94	10.02	3032612
2012-04-25	10.07	10.07	10.00	10.03	3104320
2012-04-26	10.03	10.06	10.01	10.04	3340568
2012-04-27	10.08	10.09	9.96	10.02	2879972
2012-04-30	10.30	10.53	10.23	10.49	17344360
2012-05-01	10.52	10.78	10.50	10.69	10105796
2012-05-02	10.45	10.54	10.32	10.36	4851752
2012-05-03	10.37	10.44	10.08	10.13	4864552
2012-05-04	10.04	10.17	9.96	10.15	3437072
2012-05-07	10.14	10.18	10.00	10.04	3831808
2012-05-08	9.99	10.04	9.89	9.98	4203708
2012-05-09	9.92	10.16	9.90	9.97	3599264
2012-05-10	10.05	10.14	10.01	10.12	2723160
2012-05-11	10.06	10.21	10.04	10.09	2438068
2012-05-14	10.01	10.07	9.82	9.83	2650380
2012-05-15	9.85	9.90	9.71	9.74	2614560
2012-05-16	9.80	9.89	9.69	9.70	2687628
2012-05-17	9.71	9.75	9.59	9.61	3807408
2012-05-18	9.61	9.69	9.07	9.11	7052516
2012-05-21	9.16	9.27	9.15	9.27	4851292
2012-05-22	9.31	9.49	9.31	9.44	2410236
2012-05-23	9.41	9.46	9.24	9.41	2433216
2012-05-24	9.44	9.56	9.33	9.45	2052080
2012-05-25	9.46	9.48	9.38	9.42	1718580
2012-05-29	9.47	9.50	9.34	9.40	2525164
2012-05-30	9.29	9.34	9.18	9.24	2323904
2012-05-31	9.25	9.26	9.05	9.08	6798392
2012-06-01	8.98	9.00	8.78	8.85	3016072
2012-06-04	8.85	8.88	8.50	8.60	6453856
2012-06-05	8.61	9.00	8.60	8.99	2663732
2012-06-06	9.07	9.29	9.06	9.29	3764748
2012-06-07	9.36	9.46	9.23	9.25	2414612
2012-06-08	9.20	9.41	9.16	9.39	2593708
2012-06-11	9.46	9.50	9.39	9.41	2305272
2012-06-12	9.41	9.51	9.28	9.51	2227656
2012-06-13	9.51	9.71	9.45	9.62	2666668
2012-06-14	9.62	9.68	9.53	9.65	2000708
2012-06-15	9.68	9.85	9.66	9.84	9770736
2012-06-18	9.85	9.89	9.67	9.88	4575472
2012-06-19	9.90	10.09	9.85	9.98	3559744
2012-06-20	9.97	10.08	9.94	10.08	3279136
2012-06-21	10.05	10.08	9.83	9.85	3593784
2012-06-22	9.86	9.90	9.74	9.80	4294756
2012-06-25	9.72	9.72	9.56	9.69	2879220
2012-06-26	9.67	9.75	9.63	9.71	2792932
2012-06-27	9.80	10.00	9.78	9.99	3646832
2012-06-28	9.84	10.00	9.69	9.96	2621848
2012-06-29	10.13	10.28	10.05	10.26	2714452
2012-07-02	10.28	10.35	10.15	10.18	3117468
2012-07-03	10.23	10.25	10.04	10.23	2156912
2012-07-05	10.23	10.23	10.08	10.17	2148864
2012-07-06	10.13	10.21	10.10	10.19	1065204
2012-07-09	10.20	10.20	10.05	10.10	1838152
2012-07-10	10.17	10.21	10.01	10.13	1989016
2012-07-11	10.13	10.14	9.98	10.06	2329148
2012-07-12	10.04	10.06	10.00	10.06	1457024
2012-07-13	10.07	10.22	10.05	10.17	1091092
2012-07-16	10.19	10.45	10.19	10.39	1906640
2012-07-17	10.41	10.48	10.34	10.43	1989488
2012-07-18	10.41	10.50	10.40	10.46	1679780
2012-07-19	10.46	10.52	10.45	10.48	1621808
2012-07-20	10.45	10.82	10.44	10.82	3066640
2012-07-23	10.64	10.78	10.57	10.71	1743768
2012-07-24	10.72	10.72	10.53	10.57	1250912
2012-07-25	10.62	10.62	10.33	10.34	1294240
2012-07-26	10.45	10.52	10.35	10.47	1124404
2012-07-27	10.47	10.59	10.47	10.54	728628
2012-07-30	10.53	10.67	10.53	10.65	943592
2012-07-31	10.64	10.78	10.62	10.74	1765488
2012-08-01	10.75	10.71	10.71	10.71	213156
2012-08-02	10.47	10.55	10.35	10.39	1162740
2012-08-03	10.53	10.64	10.43	10.55	1630944
2012-08-06	10.54	10.67	10.51	10.56	5825148
2012-08-07	10.63	10.75	10.55	10.61	2214016
2012-08-08	10.46	10.55	10.09	10.53	4382376
2012-08-09	10.49	10.81	10.42	10.64	6547248
2012-08-10	10.56	10.70	10.53	10.56	4425312
2012-08-13	10.59	10.60	10.35	10.39	4155440
2012-08-14	10.39	10.45	10.26	10.36	2734596
2012-08-15	10.34	10.46	10.26	10.44	2075372
2012-08-16	10.49	10.74	10.45	10.68	4390160
2012-08-17	10.72	10.90	10.68	10.82	2212412
2012-08-20	10.82	10.87	10.74	10.82	1443896
2012-08-21	10.88	10.97	10.72	10.80	2075460
2012-08-22	10.73	10.82	10.65	10.75	1521844
2012-08-23	10.74	10.76	10.57	10.63	2568580
2012-08-24	10.58	10.67	10.54	10.64	1193232
2012-08-27	10.69	10.82	10.65	10.81	4323660
2012-08-28	10.84	10.88	10.78	10.83	2336464
2012-08-29	10.93	10.98	10.81	10.96	2187956
2012-08-30	10.96	10.99	10.88	10.94	2103564
2012-08-31	10.99	11.00	10.93	10.99	2104652
2012-09-04	10.98	11.14	10.96	11.14	3957636
2012-09-05	11.14	11.19	11.05	11.12	2049168
2012-09-06	11.15	11.27	11.14	11.25	2896468
2012-09-07	11.25	11.33	11.21	11.25	2428168
2012-09-10	11.27	11.31	11.20	11.23	1790988
2012-09-11	11.21	11.22	11.13	11.18	1321212
2012-09-12	11.23	11.24	11.16	11.21	1655920
2012-09-13	11.21	11.31	11.14	11.26	1288616
2012-09-14	11.27	11.37	11.20	11.30	1938268
2012-09-17	11.27	11.33	11.23	11.26	1409312
2012-09-18	11.24	11.37	11.23	11.37	1874612
2012-09-19	11.40	11.52	11.35	11.44	2794988
2012-09-20	11.37	11.40	11.27	11.36	2338908
2012-09-21	11.44	11.44	11.28	11.30	2923124
2012-09-24	11.26	11.36	11.21	11.24	1664364
2012-09-25	11.24	11.32	11.22	11.25	2088392
2012-09-26	11.20	11.27	11.20	11.25	1809180
2012-09-27	11.31	11.36	11.22	11.34	1292024
2012-09-28	11.24	11.38	11.22	11.30	1752216
2012-10-01	11.40	11.44	11.30	11.43	4041448
2012-10-02	11.41	11.45	11.25	11.33	3382604
2012-10-03	11.35	11.39	11.20	11.23	2369876
2012-10-04	11.24	11.29	11.14	11.17	3044364
2012-10-05	11.17	11.44	11.14	11.44	7221764
2012-10-08	11.44	11.50	11.32	11.40	2876536
2012-10-09	11.42	11.60	11.38	11.44	6276144
2012-10-10	11.43	11.55	11.39	11.42	4104736
2012-10-11	11.49	11.53	11.33	11.34	2580516
2012-10-12	11.32	11.45	11.25	11.33	2906196
2012-10-15	11.34	11.36	11.20	11.25	4179804
2012-10-16	11.25	11.34	11.24	11.28	1804480
2012-10-17	11.28	11.34	11.28	11.33	1270060
2012-10-18	11.32	11.36	11.18	11.21	2340052
2012-10-19	11.22	11.26	11.11	11.24	2436676
2012-10-22	11.23	11.32	11.12	11.15	2875048
2012-10-23	11.11	11.21	10.98	11.16	1909028
2012-10-24	11.18	11.38	11.18	11.30	1195944
2012-10-25	11.38	11.38	11.17	11.17	1483080
2012-10-26	11.19	11.21	11.00	11.00	1724396
2012-10-31	10.94	11.16	10.82	11.00	2199656
2012-11-01	11.06	11.09	10.96	11.09	2101848
2012-11-02	10.94	11.14	10.94	11.07	2680408
2012-11-05	11.06	11.13	10.93	11.07	2051456
2012-11-06	11.08	11.32	11.04	11.26	3179584
2012-11-07	11.25	11.40	11.11	11.19	3980900
2012-11-08	11.28	11.43	11.22	11.24	5357360
2012-11-09	11.20	11.43	11.17	11.23	3512976
2012-11-12	11.25	11.42	11.21	11.24	2601476
2012-11-13	11.18	11.40	11.09	11.28	5690796
2012-11-14	11.35	11.40	10.74	10.81	4057804
2012-11-15	10.69	10.83	10.43	10.65	4958428
2012-11-16	10.92	11.19	10.77	10.96	3706200
2012-11-19	11.04	11.30	11.04	11.12	2869756
2012-11-20	11.07	11.21	11.00	11.04	1546948
2012-11-21	11.05	11.26	10.98	11.19	1179448
2012-11-23	11.24	11.36	11.20	11.28	776452
2012-11-26	11.22	11.38	11.19	11.21	1113952
2012-11-27	11.21	11.29	11.11	11.15	2456132
2012-11-28	11.10	11.39	11.03	11.37	2224508
2012-11-29	11.40	11.44	11.31	11.35	1837456
2012-11-30	11.34	11.46	11.30	11.37	2830648
2012-12-03	11.37	11.41	11.27	11.31	1868212
2012-12-04	11.31	11.39	11.09	11.14	1913864
2012-12-05	11.13	11.41	11.10	11.35	3266248
2012-12-06	11.35	11.54	11.32	11.51	4752768
2012-12-07	11.55	11.78	11.38	11.78	3493556
2012-12-10	11.75	12.01	11.61	11.89	5134412
2012-12-11	11.89	12.05	11.80	11.95	3070388
2012-12-12	11.95	12.00	11.86	11.87	2750312
2012-12-13	11.87	11.87	11.50	11.68	3532236
2012-12-14	11.65	11.76	11.58	11.61	1982008
2012-12-17	11.63	11.79	11.60	11.76	1648560
2012-12-18	11.78	11.94	11.70	11.75	4247188
2012-12-19	11.78	11.87	11.73	11.80	3998808
2012-12-20	11.77	11.86	11.74	11.77	3147240
2012-12-21	11.70	11.79	11.62	11.68	3360356
2012-12-24	11.67	11.76	11.42	11.44	1170612
2012-12-26	11.43	11.45	11.21	11.24	3197280
2012-12-27	11.24	11.30	11.08	11.17	1667108
2012-12-28	11.13	11.17	11.03	11.10	2822496
2012-12-31	11.12	11.42	11.07	11.37	2625676
2013-01-02	11.56	12.02	11.52	11.92	3414256
2013-01-03	11.92	12.01	11.86	11.87	2334112
2013-01-04	11.92	11.92	11.81	11.88	1586396
2013-01-07	11.81	12.05	11.81	12.01	2433236
2013-01-08	12.04	12.09	11.99	12.00	1351608
2013-01-09	12.01	12.09	12.00	12.05	2123484
2013-01-10	12.14	12.30	12.04	12.28	2078720
2013-01-11	12.31	12.34	12.20	12.20	1822604
2013-01-14	12.18	12.25	12.09	12.23	1596024
2013-01-15	12.24	12.32	12.19	12.28	2075100
2013-01-16	12.04	12.27	12.02	12.19	1816496
2013-01-17	12.25	12.34	12.16	12.26	2440380
2013-01-18	12.24	12.28	12.14	12.23	2745736
2013-01-22	12.21	12.33	12.20	12.23	2158748
2013-01-23	12.27	12.35	12.03	12.13	2270328
2013-01-24	12.19	12.28	12.04	12.12	1791048
2013-01-25	12.21	12.31	12.10	12.24	2873580
2013-01-28	12.30	12.43	12.18	12.32	2574556
2013-01-29	12.35	12.40	12.23	12.38	1425684
2013-01-30	12.36	12.49	12.30	12.37	2023484
2013-01-31	12.36	12.67	12.36	12.64	2222108
2013-02-01	12.73	12.86	12.67	12.74	3042296
2013-02-04	12.71	12.71	12.54	12.61	1875524
2013-02-05	12.32	12.62	12.32	12.53	4004916
2013-02-06	12.50	12.54	12.33	12.34	1817864
2013-02-07	12.36	12.36	12.22	12.26	1619136
2013-02-08	12.30	12.44	12.14	12.15	2222256
2013-02-11	12.14	12.46	12.14	12.36	1636816
2013-02-12	12.36	12.40	12.20	12.36	1617996
2013-02-13	12.39	12.63	12.36	12.57	1745920
2013-02-14	12.54	12.60	12.47	12.49	1952764
2013-02-15	12.50	12.66	12.44	12.51	2613404
2013-02-19	12.55	12.84	12.49	12.80	2022276
2013-02-20	12.80	12.89	12.63	12.68	1999608
2013-02-21	12.57	12.78	12.46	12.68	4573376
2013-02-22	12.76	13.06	12.73	12.94	3106704
2013-02-25	12.99	13.11	12.90	12.90	1774820
2013-02-26	12.96	12.98	12.67	12.79	2977628
2013-02-27	12.76	13.25	12.76	13.12	2066332
2013-02-28	13.12	13.31	13.10	13.30	2866160
2013-03-01	13.24	13.61	13.22	13.51	3161004
2013-03-04	13.50	13.97	13.47	13.90	5829888
2013-03-05	13.95	14.19	13.73	14.13	3578992
2013-03-06	14.14	14.24	13.94	14.10	5719836
2013-03-07	14.07	14.31	14.03	14.29	2788440
2013-03-08	14.36	14.55	14.21	14.48	7812864
2013-03-11	14.48	14.48	14.09	14.33	3877692
2013-03-12	14.32	14.40	14.19	14.22	1677440
2013-03-13	14.22	14.24	13.85	14.03	2041256
2013-03-14	13.99	14.11	13.92	13.99	2686852
2013-03-15	14.02	14.23	13.93	14.23	2528004
2013-03-18	14.05	14.17	13.96	14.06	1360432
2013-03-19	14.06	14.24	14.01	14.21	1547312
2013-03-20	14.25	14.33	14.14	14.28	1649556
2013-03-21	14.37	14.77	14.34	14.47	5235464
2013-03-22	14.54	14.60	14.50	14.54	5177664
2013-03-25	14.65	14.77	14.40	14.48	4669852
2013-03-26	14.52	14.53	14.45	14.48	3020132
2013-03-27	14.45	14.47	14.38	14.40	5074180
2013-03-28	14.40	14.65	14.40	14.62	5540632
2013-04-01	14.60	14.66	14.51	14.56	2549196
2013-04-02	14.56	14.63	14.36	14.38	1718264
2013-04-03	14.35	14.43	13.95	14.21	3226616
2013-04-04	14.18	14.36	14.17	14.30	4356464
2013-04-05	14.15	14.36	14.00	14.21	4467004
2013-04-08	14.20	14.47	14.19	14.47	1492520
2013-04-09	14.47	14.55	14.39	14.50	2816868
2013-04-10	14.54	14.80	14.42	14.75	3356824
2013-04-11	14.75	15.06	14.62	15.01	1869644
2013-04-12	14.96	15.02	14.75	14.83	1792252
2013-04-15	14.77	14.85	14.50	14.53	1781260
2013-04-16	14.65	14.81	14.64	14.73	1997484
2013-04-17	14.70	14.75	14.53	14.56	1642660
2013-04-18	14.58	14.60	14.31	14.58	1840816
2013-04-19	14.66	15.00	14.66	14.82	3010148
2013-04-22	14.89	14.89	14.70	14.78	1709820
2013-04-23	14.80	14.85	14.68	14.71	3075940
2013-04-24	14.75	14.87	14.60	14.73	2411516
2013-04-25	14.82	14.92	14.71	14.74	1641528
2013-04-26	14.75	14.98	14.57	14.72	1414496
2013-04-29	14.80	14.82	14.65	14.79	1631084
2013-04-30	14.79	14.84	14.65	14.67	1167860
2013-05-01	14.67	14.79	14.57	14.71	3481020
2013-05-02	14.64	14.65	14.39	14.49	2634372
2013-05-03	14.58	14.74	14.46	14.70	1301036
2013-05-06	14.71	14.77	14.68	14.69	3287936
2013-05-07	14.69	14.80	14.64	14.70	1607788
2013-05-08	14.68	14.86	14.59	14.84	3863708
2013-05-09	14.75	15.63	14.62	15.09	6928016
2013-05-10	15.02	15.13	14.95	15.00	5186304
2013-05-13	14.97	15.03	14.79	14.81	3974748
2013-05-14	14.87	14.89	14.69	14.73	5602256
2013-05-15	14.74	14.87	14.66	14.83	6229436
2013-05-16	14.86	14.86	14.66	14.67	3778044
2013-05-17	14.77	14.88	14.70	14.77	13177328
2013-05-20	14.79	14.99	14.74	14.91	2649856
2013-05-21	14.99	15.32	14.94	15.23	4533160
2013-05-22	15.23	15.50	14.95	15.06	3792260
2013-05-23	14.86	15.13	14.69	15.03	4792244
2013-05-24	14.98	15.05	14.69	14.93	3069680
2013-05-28	15.06	15.27	14.95	15.00	2784268
2013-05-29	14.99	15.00	14.64	14.81	4558328
2013-05-30	14.82	14.83	14.31	14.56	6557792
2013-05-31	14.46	14.57	14.26	14.29	6187156
2013-06-03	14.33	14.60	14.15	14.58	3634388
2013-06-04	14.58	14.64	14.29	14.54	2348188
2013-06-05	14.50	14.50	14.18	14.38	2840300
2013-06-06	14.31	14.36	14.07	14.36	2768220
2013-06-07	14.48	14.61	14.38	14.52	1300628
2013-06-10	14.52	14.54	14.26	14.33	2454984
2013-06-11	14.25	14.74	14.14	14.41	4119568
2013-06-12	14.51	14.77	14.44	14.49	2318940
2013-06-13	14.44	14.51	14.21	14.48	2562904
2013-06-14	14.44	14.44	14.07	14.25	7917460
2013-06-17	14.35	14.40	14.02	14.12	4222196
2013-06-18	14.14	14.23	14.06	14.17	4225124
2013-06-19	14.13	14.25	14.06	14.07	4327540
2013-06-20	14.00	14.03	13.47	13.50	6165924
2013-06-21	13.53	13.96	13.28	13.92	38447412
2013-06-24	13.86	14.21	13.65	14.00	9569540
2013-06-25	14.08	14.49	14.08	14.49	4272560
2013-06-26	14.54	14.83	14.40	14.76	5898724
2013-06-27	14.83	15.04	14.77	14.94	5825004
2013-06-28	14.92	15.00	14.80	14.96	5097152
2013-07-01	15.00	15.29	14.93	15.21	5280136
2013-07-02	15.24	15.25	14.86	14.97	6131148
2013-07-03	14.83	14.95	14.83	14.86	1500336
2013-07-05	14.94	15.04	14.73	14.98	1687200
2013-07-08	15.03	15.11	14.85	14.99	2809304
2013-07-09	15.16	15.78	15.16	15.61	8971848
2013-07-10	15.63	16.11	15.60	16.04	6825432
2013-07-11	16.25	16.35	15.96	16.24	6428872
2013-07-12	16.21	16.30	15.99	16.16	2801136
2013-07-15	16.16	16.16	15.71	15.80	4301768
2013-07-16	15.96	15.96	15.39	15.45	3221304
2013-07-17	15.67	15.73	15.47	15.69	2614096
2013-07-18	15.72	15.82	15.50	15.50	2736072
2013-07-19	15.56	15.60	15.39	15.49	6686776
2013-07-22	15.50	15.63	15.45	15.61	4292252
2013-07-23	15.67	15.85	15.56	15.75	5813668
2013-07-24	15.76	15.87	15.70	15.80	3452668
2013-07-25	15.77	15.87	15.68	15.69	3690936
2013-07-26	15.69	16.08	15.64	15.96	2641368
2013-07-29	15.96	16.01	15.75	15.91	5015268
2013-07-30	15.95	16.25	15.79	16.12	4122720
2013-07-31	16.10	16.86	15.98	16.69	7682768
2013-08-01	16.65	16.74	16.05	16.35	6298180
2013-08-02	16.32	16.34	16.07	16.23	3829944
2013-08-05	16.25	16.32	15.98	16.27	4839256
2013-08-06	16.29	16.48	16.03	16.25	5060140
2013-08-07	16.25	16.98	16.00	16.55	18359480
2013-08-08	17.06	17.10	16.44	16.56	8965080
2013-08-09	16.62	16.97	16.44	16.51	3605996
2013-08-12	16.38	16.56	16.24	16.32	4331348
2013-08-13	16.36	16.39	16.14	16.31	4260120
2013-08-14	16.34	16.49	16.13	16.41	3719912
2013-08-15	16.37	16.55	16.19	16.30	7348248
2013-08-16	16.32	16.53	16.29	16.37	3422112
2013-08-19	16.45	16.68	15.97	16.01	4334588
2013-08-20	16.00	16.24	15.97	16.17	3075016
2013-08-21	16.17	16.28	15.98	16.03	3947164
2013-08-22	16.09	16.24	15.66	15.78	5417908
2013-08-23	15.78	15.98	15.76	15.85	2765360
2013-08-26	15.88	15.88	15.69	15.76	2367960
2013-08-27	15.84	16.01	15.64	15.97	2875196
2013-08-28	15.98	16.24	15.90	15.94	2501988
2013-08-29	15.95	16.25	15.94	16.10	1962516
2013-08-30	16.11	16.31	16.00	16.08	2853824
2013-09-03	16.31	16.35	15.98	16.17	2591988
2013-09-04	16.22	16.22	15.89	15.91	6140060
2013-09-05	15.88	15.92	15.72	15.75	2927156
2013-09-06	15.80	15.92	15.80	15.88	2410544
2013-09-09	15.92	16.15	15.88	16.14	1274608
2013-09-10	16.17	16.34	15.95	16.01	1637984
2013-09-11	15.97	16.08	15.75	15.81	4553752
2013-09-12	15.85	15.88	15.74	15.78	1580984
2013-09-13	15.83	15.85	15.66	15.68	1335372
2013-09-16	15.74	15.86	15.51	15.57	1792476
2013-09-17	15.52	15.71	15.52	15.68	2124296
2013-09-18	15.76	15.91	15.57	15.87	2354576
2013-09-19	15.99	16.53	15.90	16.07	4412188
2013-09-20	16.16	16.22	15.76	15.80	2634904
2013-09-23	15.78	15.83	15.41	15.44	3893812
2013-09-24	15.41	15.88	15.38	15.67	2821504
2013-09-25	15.74	15.84	15.50	15.80	1857772
2013-09-26	15.86	15.96	15.81	15.92	2281792
2013-09-27	15.84	16.49	15.78	16.23	4993296
2013-09-30	16.15	16.55	16.13	16.45	3493652
2013-10-01	16.49	16.60	16.41	16.57	4448968
2013-10-02	16.49	16.61	16.37	16.43	3231444
2013-10-03	16.33	16.59	16.25	16.54	1692680
2013-10-04	16.53	16.89	16.46	16.63	3239336
2013-10-07	16.51	16.77	16.25	16.55	1668276
2013-10-08	16.55	16.55	16.27	16.32	1732972
2013-10-09	16.29	16.38	16.00	16.21	2072372
2013-10-10	16.43	16.82	16.43	16.53	2216272
2013-10-11	16.53	16.71	16.46	16.65	1920892
2013-10-14	16.52	16.84	16.52	16.69	2254288
2013-10-15	16.70	16.80	16.27	16.31	1512420
2013-10-16	16.36	16.62	16.36	16.47	1213552
2013-10-17	16.52	16.63	16.42	16.53	2174864
2013-10-18	16.58	16.81	16.52	16.53	3311508
2013-10-21	16.61	16.79	16.50	16.77	1962728
2013-10-22	16.90	17.18	16.68	17.12	2702400
2013-10-23	17.14	17.19	16.81	17.09	1031460
2013-10-24	17.08	17.48	17.08	17.31	2690660
2013-10-25	17.41	17.41	17.11	17.14	1817124
2013-10-28	17.19	17.19	16.78	17.02	3064628
2013-10-29	17.05	17.38	17.03	17.21	2376240
2013-10-30	17.25	17.25	16.95	17.00	3872076
2013-10-31	16.83	17.01	16.63	16.90	4976412
2013-11-01	16.95	17.25	16.88	17.05	4046756
2013-11-04	17.07	17.23	16.79	17.14	3632396
2013-11-05	17.02	17.37	16.92	17.25	4665944
2013-11-06	17.39	17.49	17.00	17.21	5172120
2013-11-07	17.22	17.58	17.15	17.31	9783580
2013-11-08	17.24	17.30	17.08	17.19	6691976
2013-11-11	17.25	17.60	17.15	17.53	5653712
2013-11-12	17.45	17.69	17.38	17.58	4058584
2013-11-13	17.50	17.58	17.24	17.30	3932428
2013-11-14	17.40	17.59	17.27	17.32	2778848
2013-11-15	17.31	17.73	17.31	17.53	4151116
2013-11-18	17.55	17.70	17.50	17.57	2479320
2013-11-19	17.59	17.59	17.18	17.34	4241192
2013-11-20	17.74	18.71	17.63	18.32	11193724
2013-11-21	18.45	19.33	18.37	19.18	4462088
2013-11-22	19.22	19.74	18.86	19.03	5571408
2013-11-25	18.99	19.07	18.80	19.01	4279856
2013-11-26	19.00	19.06	18.83	18.85	2657116
2013-11-27	18.87	18.93	18.52	18.70	2612024
2013-11-29	18.67	18.81	18.65	18.69	685112
2013-12-02	18.63	18.70	18.44	18.51	2484260
2013-12-03	18.44	18.52	18.39	18.43	1820920
2013-12-04	18.38	18.58	18.19	18.36	6889936
2013-12-05	18.33	18.85	18.18	18.68	3221884
2013-12-06	18.75	18.84	18.62	18.75	2462072
2013-12-09	18.73	18.81	18.59	18.70	1994876
2013-12-10	18.75	19.25	18.72	19.18	3284468
2013-12-11	19.25	19.25	18.82	18.92	2005704
2013-12-12	18.85	19.17	18.81	19.07	2693676
2013-12-13	19.07	19.55	18.98	19.49	2297540
2013-12-16	19.49	19.71	19.49	19.56	2018176
2013-12-17	19.50	19.58	19.21	19.58	1019988
2013-12-18	19.58	19.71	19.25	19.65	1807716
2013-12-19	19.65	19.99	19.49	19.79	2260688
2013-12-20	19.83	20.42	19.72	20.35	2906416
2013-12-23	20.45	21.29	20.38	20.62	6005896
2013-12-24	20.54	20.64	20.46	20.52	1278288
2013-12-26	20.53	20.74	20.34	20.51	1906020
2013-12-27	20.54	20.61	20.29	20.36	1631924
2013-12-30	20.33	20.72	20.25	20.51	1911080
2013-12-31	20.50	20.63	20.28	20.44	2520796
2014-01-02	20.33	20.47	19.96	20.35	4285724
2014-01-03	20.46	20.65	20.16	20.21	1873708
2014-01-06	20.33	20.62	19.93	19.93	5515052
2014-01-07	20.07	20.16	19.73	19.77	2839120
2014-01-08	19.87	19.89	19.50	19.62	5632212
2014-01-09	19.73	20.56	19.67	20.50	5037332
2014-01-10	20.50	20.70	20.31	20.60	3425972
2014-01-13	20.68	21.11	20.68	20.72	4237000
2014-01-14	20.80	21.10	20.63	21.01	3434624
2014-01-15	21.11	21.18	20.92	21.01	2506140
2014-01-16	21.06	21.20	20.95	21.16	3176028
2014-01-17	21.21	21.55	20.94	21.03	3654692
2014-01-21	21.18	21.47	20.94	21.06	2683592
2014-01-22	21.06	21.41	20.96	21.22	3072952
2014-01-23	21.27	21.38	20.99	21.20	2507492
2014-01-24	21.13	21.15	20.67	20.94	3338288
2014-01-27	21.01	21.24	20.19	20.32	3606976
2014-01-28	20.29	20.70	20.29	20.58	4189106
2014-01-29	20.50	20.83	20.27	20.49	2902398
2014-01-30	20.52	20.79	20.45	20.64	3009128
2014-01-31	20.39	21.00	20.13	20.86	2389276
2014-02-03	20.81	21.16	20.52	20.60	4375672
2014-02-04	20.71	20.71	19.90	20.29	3625688
2014-02-05	20.18	20.29	19.64	19.87	4350034
2014-02-06	19.98	20.38	19.95	20.13	2458746
2014-02-07	20.10	20.72	20.10	20.58	14455332
2014-02-10	20.58	20.76	20.31	20.71	2445774
2014-02-11	20.80	20.81	20.55	20.60	5660574
2014-02-12	20.65	21.41	20.59	21.39	2656206
2014-02-13	21.35	22.22	21.28	22.02	3622930
2014-02-14	22.13	22.14	21.51	21.57	1694868
2014-02-18	21.76	22.02	21.70	21.77	2926142
2014-02-19	21.97	22.12	21.28	21.35	2418034
2014-02-20	22.25	22.25	21.14	21.27	3355174
2014-02-21	21.44	21.85	21.23	21.48	2949392
2014-02-24	21.43	21.79	21.30	21.77	2067320
2014-02-25	21.75	22.13	21.52	21.75	3667874
2014-02-26	21.79	22.02	21.38	22.01	3093358
2014-02-27	22.11	22.27	21.85	21.93	2851002
2014-02-28	21.81	22.17	21.76	21.83	2393098
2014-03-03	21.85	22.53	21.69	22.50	3948636
2014-03-04	22.60	22.83	22.32	22.59	3381598
2014-03-05	22.63	22.91	22.27	22.74	5443900
2014-03-06	22.71	23.09	22.62	22.99	4315576
2014-03-07	23.14	23.34	22.41	22.61	4514456
2014-03-10	22.40	22.66	22.13	22.27	3777442
2014-03-11	22.27	22.72	21.96	22.55	2443456
2014-03-12	22.45	22.75	22.16	22.70	1977642
2014-03-13	22.71	23.27	22.50	22.77	2449378
2014-03-14	22.83	23.31	22.55	23.20	4086692
2014-03-17	23.34	23.34	22.95	23.14	3756876
2014-03-18	23.12	23.58	23.08	23.19	2421826
2014-03-19	23.13	23.44	22.98	23.04	2815196
2014-03-20	22.98	23.33	22.82	23.29	4146188
2014-03-21	23.36	23.52	23.12	23.15	3359844
2014-03-24	23.20	23.24	22.44	22.70	6142748
2014-03-25	22.71	23.26	22.71	23.22	4392480
2014-03-26	23.38	23.78	23.31	23.42	5194324
2014-03-27	23.42	23.61	22.71	22.90	7103010
2014-03-28	22.93	23.47	22.80	23.36	3838466
2014-03-31	23.41	23.81	23.10	23.38	4545430
2014-04-01	23.29	24.06	23.29	23.81	6137706
2014-04-02	23.74	24.21	23.68	23.96	3926092
2014-04-03	23.85	24.15	23.76	23.99	3226066
2014-04-04	24.00	24.39	23.71	23.72	3097124
2014-04-07	23.61	23.81	23.02	23.03	3431552
2014-04-08	23.03	23.37	23.03	23.19	3011206
2014-04-09	23.13	24.23	23.06	24.21	3193682
2014-04-10	24.21	24.43	23.92	23.93	3291312
2014-04-11	23.81	24.36	23.73	23.91	3237676
2014-04-14	23.97	24.15	23.86	23.91	2718094
2014-04-15	23.89	24.19	23.77	24.12	2801154
2014-04-16	24.25	24.51	24.07	24.18	5514198
2014-04-17	24.15	24.43	24.15	24.18	2622726
2014-04-21	24.18	24.38	24.06	24.28	2616314
2014-04-22	24.28	24.38	24.08	24.13	1597256
2014-04-23	24.15	24.44	23.84	23.87	1784720
2014-04-24	24.01	24.14	23.65	23.74	2139504
2014-04-25	23.68	23.79	23.25	23.43	2244896
2014-04-28	23.45	23.76	23.14	23.37	2966282
2014-04-29	23.37	23.57	23.28	23.48	2905258
2014-04-30	23.58	23.58	23.25	23.30	2468270
2014-05-01	23.06	23.44	23.03	23.40	4088902
2014-05-02	23.30	23.70	23.23	23.40	2584300
2014-05-05	23.37	23.56	23.23	23.38	1311320
2014-05-06	23.43	23.73	23.40	23.65	3413992
2014-05-07	24.01	24.74	23.89	24.72	6011086
2014-05-08	24.60	24.72	24.37	24.71	2694302
2014-05-09	24.63	24.78	24.41	24.77	2121866
2014-05-12	24.78	25.12	24.59	25.09	2770558
2014-05-13	25.19	25.23	24.82	25.05	3202318
2014-05-14	25.04	25.29	25.00	25.20	3085516
2014-05-15	25.11	25.46	24.94	25.07	3000044
2014-05-16	25.21	25.63	25.11	25.54	5246912
2014-05-19	25.46	25.70	24.95	24.97	4718990
2014-05-20	24.86	25.13	24.86	24.96	2308496
2014-05-21	24.94	25.28	24.91	25.07	2478364
2014-05-22	25.11	25.49	25.10	25.40	2139588
2014-05-23	25.28	25.84	25.27	25.72	2176252
2014-05-27	25.75	25.80	25.38	25.52	1485210
2014-05-28	25.54	25.65	25.14	25.55	1098030
2014-05-29	25.58	25.66	25.24	25.34	928210
2014-05-30	25.30	25.61	25.24	25.48	1608674
2014-06-02	25.60	25.88	25.46	25.83	1761954
2014-06-03	25.77	25.94	25.62	25.65	978024
2014-06-04	25.80	26.54	25.71	26.11	2648718
2014-06-05	26.15	26.83	26.15	26.81	2042130
2014-06-06	26.85	27.28	26.73	27.14	2321502
2014-06-09	27.14	27.42	27.04	27.40	2101530
2014-06-10	27.41	27.42	26.92	26.97	1323622
2014-06-11	26.76	27.00	26.39	26.50	1963454
2014-06-12	26.53	26.69	26.26	26.43	1411166
2014-06-13	26.37	26.40	26.04	26.21	3439072
2014-06-16	26.21	26.99	26.21	26.91	4008874
2014-06-17	26.92	27.24	26.63	27.12	10164146
2014-06-18	27.09	27.30	26.76	26.92	1564564
2014-06-19	26.88	27.12	26.46	26.86	2385870
2014-06-20	27.07	27.88	27.00	27.31	5368792
2014-06-23	27.42	28.00	27.39	27.45	2772590
2014-06-24	27.50	27.66	27.11	27.17	3150308
2014-06-25	27.04	29.14	26.86	29.08	7041196
2014-06-26	29.63	30.29	28.80	29.00	5132456
2014-06-27	28.98	29.36	28.88	29.21	2460312
2014-06-30	29.19	29.47	29.00	29.47	2410292
2014-07-01	29.39	29.61	29.15	29.49	2011216
2014-07-02	29.40	29.52	29.12	29.28	1730350
2014-07-03	29.21	29.38	28.97	29.13	971602
2014-07-07	29.02	29.15	28.76	28.96	1446260
2014-07-08	28.75	28.82	28.07	28.41	2449142
2014-07-09	28.39	28.62	28.15	28.58	2052198
2014-07-10	28.39	28.64	28.29	28.46	1424266
2014-07-11	28.44	28.98	28.31	28.76	3771170
2014-07-14	28.99	29.07	28.64	28.67	881862
2014-07-15	28.68	28.75	28.41	28.67	1136558
2014-07-16	28.78	29.02	28.67	28.90	2254466
2014-07-17	28.75	29.00	28.48	28.61	1161274
2014-07-18	28.51	29.20	28.51	28.81	1539032
2014-07-21	28.88	29.09	28.39	28.84	1483742
2014-07-22	28.92	29.42	28.72	29.38	2124548
2014-07-23	29.38	29.50	29.19	29.27	916386
2014-07-24	29.28	29.83	28.95	29.78	1144686
2014-07-25	29.75	30.11	29.53	29.89	4464802
2014-07-28	29.95	29.95	29.31	29.48	1272910
2014-07-29	29.50	29.73	28.76	29.07	2029134
2014-07-30	29.10	29.10	28.06	28.35	3088428
2014-07-31	28.15	28.73	26.59	27.20	6460348
2014-08-01	27.00	27.55	26.77	27.00	2827656
2014-08-04	27.00	27.92	26.90	27.72	3609770
2014-08-05	27.65	27.82	27.03	27.20	3359668
2014-08-06	27.00	27.64	26.71	27.29	2664852
2014-08-07	28.04	28.90	27.28	27.89	5817610
2014-08-08	27.99	28.00	27.53	27.86	3053682
2014-08-11	28.28	29.03	28.01	28.11	2609088
2014-08-12	28.25	28.49	27.92	28.05	1489166
2014-08-13	28.31	28.94	27.93	28.42	1659748
2014-08-14	28.51	29.07	28.43	28.88	1766708
2014-08-15	28.92	29.43	28.88	28.96	1708858
2014-08-18	29.06	29.25	28.32	28.46	2511640
2014-08-19	28.51	28.76	28.28	28.72	1233906
2014-08-20	28.75	29.28	28.58	28.68	1597234
2014-08-21	28.68	28.93	28.56	28.72	1362642
2014-08-22	28.72	28.81	28.35	28.57	1039688
2014-08-25	28.66	29.45	28.44	29.28	1736888
2014-08-26	29.35	29.68	29.07	29.64	1531630
2014-08-27	29.65	30.04	29.64	30.00	2444372
2014-08-28	30.00	30.64	29.78	30.59	2706426
2014-08-29	30.77	30.86	30.23	30.33	2147474
2014-09-02	30.43	30.63	30.18	30.36	2172922
2014-09-03	30.40	31.35	30.26	31.25	2779544
2014-09-04	31.28	31.43	30.61	30.63	2063434
2014-09-05	30.63	31.03	30.50	30.97	1946606
2014-09-08	30.84	31.17	30.82	30.97	1818168
2014-09-09	30.93	31.77	30.88	31.20	2090402
2014-09-10	31.20	31.62	31.16	31.33	2820716
2014-09-11	31.30	31.43	31.06	31.19	1503430
2014-09-12	31.09	31.24	29.94	30.23	2240290
2014-09-15	30.10	30.15	29.58	29.93	3029594
2014-09-16	29.76	30.31	29.75	30.13	2937248
2014-09-17	30.20	30.44	30.05	30.20	1667706
2014-09-18	30.33	30.57	30.11	30.41	1851850
2014-09-19	30.63	31.40	30.49	31.00	2816188
2014-09-22	31.04	31.24	30.11	30.40	2498804
2014-09-23	30.30	30.57	29.76	29.91	2805574
2014-09-24	29.90	30.65	29.53	30.62	1371770
2014-09-25	30.63	30.63	29.51	29.86	2101498
2014-09-26	29.80	30.58	29.71	30.46	1167000
2014-09-29	30.53	31.03	30.28	31.01	1233842
2014-09-30	30.88	31.29	30.69	30.85	2140504
2014-10-01	30.92	31.47	30.61	30.70	4063594
2014-10-02	30.70	30.87	29.42	29.50	7439190
2014-10-03	29.50	29.57	29.05	29.31	4189668
2014-10-06	29.28	29.40	28.44	28.53	5535752
2014-10-07	28.55	29.30	27.81	27.96	5320804
2014-10-08	28.00	28.37	26.70	28.17	6084728
2014-10-09	28.06	28.47	26.34	26.45	6527722
2014-10-10	26.15	27.30	24.57	25.77	11034652
2014-10-13	25.69	26.00	23.27	23.49	12978860
2014-10-14	23.75	26.73	22.94	23.91	14035608
2014-10-15	23.71	26.37	23.13	26.13	18444726
2014-10-16	25.75	28.49	25.52	28.37	13456284
2014-10-17	28.95	29.17	28.21	28.83	13398794
2014-10-20	28.83	29.33	28.37	28.87	3822612
2014-10-21	29.09	30.12	28.91	29.62	3498378
2014-10-22	30.09	30.12	29.00	29.12	4304820
2014-10-23	29.34	29.36	28.75	28.86	5395830
2014-10-24	28.83	28.87	28.22	28.65	9056412
2014-10-27	28.58	28.73	27.52	27.70	8086304
2014-10-28	27.72	28.75	27.60	28.50	5138520
2014-10-29	28.62	29.11	28.44	28.97	6710906
2014-10-30	28.69	30.00	27.04	28.98	3568806
2014-10-31	29.21	29.86	28.85	29.18	3118382
2014-11-03	29.47	29.92	29.16	29.68	4455890
2014-11-04	29.55	29.64	28.29	28.90	5752206
2014-11-05	28.97	29.74	28.52	29.20	4619156
2014-11-06	27.68	30.46	27.68	29.90	6340618
2014-11-07	30.15	31.41	30.08	31.03	4830984
2014-11-10	31.00	31.38	30.57	30.99	3627390
2014-11-11	30.97	31.04	30.40	31.02	4127366
2014-11-12	30.66	31.31	30.64	30.98	3596492
2014-11-13	31.02	31.37	30.73	30.83	579476
2014-11-14	30.49	31.29	30.13	30.85	4561862
2014-11-17	30.76	31.60	30.50	31.36	5775806
2014-11-18	33.00	33.11	31.76	32.24	7079892
2014-11-19	32.20	32.40	31.68	31.95	7083050
2014-11-20	31.85	32.19	31.43	31.64	4086310
2014-11-21	31.81	32.25	31.51	31.91	3406522
2014-11-24	31.93	32.31	31.73	31.87	4992882
2014-11-25	31.88	32.34	31.73	31.80	3682154
2014-11-26	31.76	32.02	31.29	32.02	4542680
2014-11-28	31.49	31.49	29.16	29.70	9749168
2014-12-01	29.03	29.09	27.60	28.50	10011916
2014-12-02	28.03	29.31	28.02	29.06	4330460
2014-12-03	29.05	30.00	28.73	29.81	5843924
2014-12-04	29.81	29.92	29.09	29.31	13761562
2014-12-05	29.20	29.59	28.54	28.57	9699950
2014-12-08	28.25	28.25	26.29	26.48	7621158
2014-12-09	26.20	27.32	25.82	26.92	6341468
2014-12-10	26.79	26.89	25.70	26.26	7702002
2014-12-11	26.38	27.26	25.86	25.87	3518328
2014-12-12	25.51	26.35	25.25	25.95	4752776
2014-12-15	26.19	26.35	24.94	25.13	3318932
2014-12-16	24.60	26.24	23.57	25.24	6726126
2014-12-17	25.21	27.52	25.13	27.46	5208890
2014-12-18	28.43	28.48	27.20	27.86	3579036
2014-12-19	27.76	28.35	27.35	28.17	4311100
2014-12-22	28.00	28.40	27.48	28.18	2698806
2014-12-23	28.18	28.65	27.86	28.51	2594112
2014-12-24	28.48	28.65	28.09	28.53	1364620
2014-12-26	28.57	28.66	28.04	28.46	2080552
2014-12-29	28.68	29.23	28.30	28.88	2964460
2014-12-30	28.92	28.99	28.29	28.65	2579194
2014-12-31	28.65	29.11	28.32	28.69	2044272
2015-01-02	28.53	29.75	28.20	29.28	2718704
2015-01-05	29.05	29.24	26.92	27.00	5055320
2015-01-06	27.00	27.50	25.35	25.53	9993406
2015-01-07	25.92	26.29	25.59	25.90	4507242
2015-01-08	26.20	26.56	25.99	26.08	2041298
2015-01-09	26.09	26.52	25.63	26.27	2682850
2015-01-12	26.03	26.25	25.17	25.65	2988462
2015-01-13	25.52	26.04	25.03	25.27	2607230
2015-01-14	25.00	26.11	24.84	25.87	6719028
2015-01-15	26.17	26.40	25.50	25.60	2837432
2015-01-16	25.55	26.77	25.51	26.43	4103382
2015-01-20	26.45	26.92	25.93	26.38	3339142
2015-01-21	26.39	27.05	26.24	26.90	2573622
2015-01-22	27.07	27.22	26.50	27.00	1584616
2015-01-23	26.86	27.42	26.62	27.01	1770556
2015-01-26	27.51	29.80	27.19	29.35	10715694
2015-01-27	29.10	30.82	28.85	30.04	5885672
2015-01-28	29.74	30.00	29.13	29.13	2299674
2015-01-29	29.21	29.69	28.16	28.59	2870128
2015-01-30	28.45	29.92	28.15	29.71	2416710
2015-02-02	30.04	30.49	29.34	29.95	3597724
2015-02-03	30.01	30.37	29.35	29.64	6145652
2015-02-04	28.97	29.19	28.00	28.23	5056110
2015-02-05	28.47	28.67	28.01	28.58	3881076
2015-02-06	28.62	29.70	28.41	29.46	2969998
2015-02-09	29.51	29.79	28.86	28.94	2451010
2015-02-10	29.02	29.10	28.62	28.94	1567414
2015-02-11	28.72	29.20	28.63	28.82	1535128
2015-02-12	29.14	29.62	28.98	29.15	2159110
2015-02-13	29.49	30.30	29.28	29.88	2907462
2015-02-17	29.90	30.46	29.56	30.25	1380568
2015-02-18	30.23	30.23	29.52	30.07	2275420
2015-02-19	29.99	31.43	29.45	30.49	2706292
2015-02-20	30.59	31.78	30.29	31.70	2574002
2015-02-23	31.50	31.84	31.25	31.63	2332964
2015-02-24	31.61	32.27	31.34	31.58	2413830
2015-02-25	31.52	32.17	31.29	31.99	2954074
2015-02-26	31.99	31.99	31.31	31.47	1961554
2015-02-27	31.55	32.04	31.29	31.94	2312708
2015-03-02	31.97	32.34	31.72	31.75	2165640
2015-03-03	31.72	32.27	31.54	31.95	2708776
2015-03-04	31.90	32.26	31.25	32.20	4092674
2015-03-05	32.23	33.08	31.90	32.11	3016106
2015-03-06	31.88	32.26	31.66	31.84	4372344
2015-03-09	31.84	32.14	31.32	31.52	1386680
2015-03-10	31.31	31.40	30.68	31.22	2919042
2015-03-11	31.19	31.39	30.59	30.88	1651366
2015-03-12	30.90	31.08	30.47	30.70	1971338
2015-03-13	30.45	30.64	29.84	30.21	3863158
2015-03-16	29.95	30.46	29.93	30.35	2601946
2015-03-17	30.23	31.37	30.10	31.26	2817080
2015-03-18	31.16	32.21	30.66	32.06	4023424
2015-03-19	31.75	31.76	31.17	31.29	1648614
2015-03-20	31.86	32.10	31.53	31.95	2122398
2015-03-23	31.95	32.52	31.82	32.30	1867414
2015-03-24	32.18	32.22	31.37	31.44	1676460
2015-03-25	31.42	31.62	31.00	31.08	2056724
2015-03-26	31.25	31.33	30.67	31.00	2264334
2015-03-27	31.06	31.53	30.80	31.10	2832528
2015-03-30	31.33	32.06	31.14	31.92	1634864
2015-03-31	31.85	32.25	31.58	31.68	2235370
2015-04-01	31.67	32.32	31.67	31.82	2732980
2015-04-02	31.80	32.49	31.79	31.88	1558972
2015-04-06	32.03	32.47	31.93	31.95	4135328
2015-04-07	31.81	32.37	31.64	31.64	4702528
2015-04-08	32.05	33.24	32.05	32.67	5548200
2015-04-09	32.75	33.05	32.74	32.85	2432888
2015-04-10	32.87	33.10	32.51	33.00	1788240
2015-04-13	33.03	33.18	32.55	32.72	1354430
2015-04-14	32.74	33.49	32.70	33.28	1755528
2015-04-15	33.45	33.60	33.11	33.30	1536754
2015-04-16	33.24	33.56	33.00	33.14	3038428
2015-04-17	33.10	33.20	32.50	32.53	1846260
2015-04-20	32.64	32.93	32.27	32.50	1672884
2015-04-21	32.53	32.62	32.09	32.38	1352222
2015-04-22	32.55	32.73	32.26	32.47	1919332
2015-04-23	32.55	33.42	32.40	33.00	2584490
2015-04-24	33.00	33.22	32.71	33.07	3450722
2015-04-27	33.13	33.39	32.79	33.11	1651208
2015-04-28	33.07	33.33	32.81	33.01	932768
2015-04-29	33.00	33.50	33.00	33.41	2080126
2015-04-30	33.20	33.50	32.93	33.33	2371444
2015-05-01	33.50	34.39	33.22	34.09	3373518
2015-05-04	34.41	34.60	33.91	34.01	2787022
2015-05-05	34.07	34.29	33.10	33.41	2502234
2015-05-06	33.41	33.46	32.48	32.78	2664454
2015-05-07	32.66	34.36	32.53	33.52	5231718
2015-05-08	33.70	34.50	33.19	34.20	3986284
2015-05-11	34.30	34.48	34.02	34.25	2055460
2015-05-12	34.19	34.57	33.74	34.30	1840994
2015-05-13	34.69	34.91	34.51	34.60	3357072
2015-05-14	34.78	34.83	34.35	34.58	2406340
2015-05-15	34.65	34.72	34.18	34.44	1795626
2015-05-18	34.43	34.51	34.03	34.26	2802714
2015-05-19	34.43	34.48	33.90	34.28	2639242
2015-05-20	34.24	34.45	33.83	34.33	1834904
2015-05-21	34.36	34.72	34.15	34.65	1915356
2015-05-22	34.62	34.93	34.33	34.89	1433494
2015-05-26	34.55	34.65	34.14	34.59	1251368
2015-05-27	34.55	34.83	34.38	34.73	1213824
2015-05-28	34.70	34.72	34.01	34.17	1928186
2015-05-29	34.20	34.46	33.86	34.34	2524814
2015-06-01	34.50	34.92	34.00	34.08	1623028
2015-06-02	34.19	34.24	33.70	34.05	1685374
2015-06-03	33.93	34.02	32.88	33.26	4718538
2015-06-04	33.19	33.38	32.63	33.17	3613846
2015-06-05	33.02	34.39	32.99	33.98	3620606
2015-06-08	33.88	34.41	33.84	33.89	3133940
2015-06-09	34.00	34.29	33.76	34.14	1630948
2015-06-10	34.44	34.65	34.08	34.24	1682302
2015-06-11	34.34	34.65	34.20	34.26	1587858
2015-06-12	34.05	34.56	33.77	34.52	1636870
2015-06-15	34.28	35.44	34.19	35.24	3543806
2015-06-16	35.26	35.40	34.84	34.96	1773268
2015-06-17	35.15	35.26	34.70	34.93	2339534
2015-06-18	34.97	35.17	34.70	34.84	2800582
2015-06-19	34.70	34.84	34.14	34.20	2847990
2015-06-22	34.50	34.60	32.39	32.53	20902654
2015-06-23	32.69	33.31	31.95	32.04	16664478
2015-06-24	32.20	32.97	32.02	32.37	10274852
2015-06-25	32.29	32.44	31.41	31.59	10655214
2015-06-26	31.42	33.03	31.42	32.58	8757720
2015-06-29	31.78	32.58	31.78	32.11	7117576
2015-06-30	32.27	32.50	31.90	32.09	5048064
2015-07-01	32.01	32.40	31.47	31.54	7218388
2015-07-02	31.68	32.51	31.57	32.36	6170492
2015-07-06	31.99	32.35	31.77	31.99	3301602
2015-07-07	32.04	32.12	30.84	31.80	7403298
2015-07-08	31.61	31.94	31.22	31.49	5098930
2015-07-09	31.92	32.68	31.92	32.26	7862468
2015-07-10	32.58	33.03	32.48	32.70	4434664
2015-07-13	33.03	33.06	32.67	32.79	3287422
2015-07-14	32.81	33.00	32.60	32.65	3399412
2015-07-15	32.87	32.87	31.82	32.26	4698424
2015-07-16	32.25	32.33	31.97	32.10	4322772
2015-07-17	32.05	32.31	31.10	31.21	7299372
2015-07-20	31.25	31.25	30.36	30.70	7644562
2015-07-21	30.67	31.11	29.92	30.15	5996992
2015-07-22	29.91	30.09	29.29	29.67	6204678
2015-07-23	29.53	30.44	29.31	29.64	5466434
2015-07-24	29.73	29.92	29.42	29.48	5045176
2015-07-27	29.26	29.64	28.53	28.96	5479627
2015-07-28	29.11	30.43	28.71	30.18	4691160
2015-07-29	30.42	30.73	30.04	30.65	3146545
2015-07-30	30.49	30.59	29.70	30.00	5072566
2015-07-31	29.94	30.40	29.90	30.08	4852257
2015-08-03	29.92	30.18	29.24	29.65	7544329
2015-08-04	29.31	29.58	28.99	29.19	4691978
2015-08-05	29.29	30.11	27.61	27.94	13191481
2015-08-06	28.09	28.11	26.31	27.78	11479785
2015-08-07	27.76	28.45	27.35	27.39	10502929
2015-08-10	27.55	28.53	27.55	28.43	6987202
2015-08-11	28.07	28.77	27.69	28.73	4428667
2015-08-12	28.62	29.61	28.15	29.25	7139508
2015-08-13	28.88	29.51	28.86	29.49	8728851
2015-08-14	29.46	30.18	29.46	29.85	4930209
2015-08-17	29.84	31.15	29.84	30.73	7952281
2015-08-18	30.74	30.99	29.94	30.15	3577234
2015-08-19	30.20	30.69	28.93	29.75	8534382
2015-08-20	29.52	30.02	28.21	28.25	4771513
2015-08-21	28.04	28.49	27.30	27.50	6783564
2015-08-24	25.01	27.42	23.60	26.76	6456847
2015-08-25	27.13	27.66	26.28	26.38	6215695
2015-08-26	26.57	26.97	25.38	26.55	8839603
2015-08-27	27.15	28.30	26.96	27.90	6258661
2015-08-28	27.75	28.86	27.50	28.78	5710456
2015-08-31	28.50	28.85	28.02	28.05	2769729
2015-09-01	27.47	27.85	26.80	26.98	5758013
2015-09-02	27.15	27.64	26.28	27.10	6273518
2015-09-03	27.26	27.84	27.02	27.24	5023614
2015-09-04	27.07	27.30	26.75	26.87	3506472
2015-09-08	27.03	27.49	26.78	27.00	3738262
2015-09-09	26.98	27.47	26.71	26.77	4754930
2015-09-10	26.69	27.07	26.24	27.02	7598963
2015-09-11	26.75	27.00	25.53	25.82	7788269
2015-09-14	26.03	26.03	25.09	25.43	4871024
2015-09-15	25.42	25.85	25.20	25.31	4981973
2015-09-16	25.45	27.04	25.03	25.74	6040780
2015-09-17	25.88	26.07	25.36	25.56	7083061
2015-09-18	24.84	25.90	24.76	25.71	10395129
2015-09-21	25.83	26.06	25.56	25.84	7746362
2015-09-22	25.49	25.68	24.60	24.65	5545096
2015-09-23	24.65	24.93	23.30	23.95	11230519
2015-09-24	24.22	24.49	22.29	23.67	17960878
2015-09-25	23.71	24.24	22.61	23.24	8941254
2015-09-28	22.24	22.41	20.17	20.29	30394408
2015-09-29	20.36	20.66	18.62	18.77	28259415
2015-09-30	19.29	20.96	19.00	20.81	28952058
2015-10-01	21.10	22.51	20.72	22.04	21980400
2015-10-02	22.03	23.24	21.41	22.99	18286706
2015-10-05	23.34	23.89	23.12	23.40	10707723
2015-10-06	23.54	24.31	23.27	23.79	11007163
2015-10-07	24.01	24.89	23.95	24.69	11038501
2015-10-08	24.63	25.36	24.42	24.65	7830088
2015-10-09	24.81	25.06	24.38	24.88	8353980
2015-10-12	24.96	25.07	23.74	23.95	7527101
2015-10-13	23.86	24.23	23.01	23.03	12063781
2015-10-14	23.03	23.33	22.40	22.81	10887296
2015-10-15	22.81	23.35	22.41	23.19	9019521
2015-10-16	23.32	23.71	22.95	23.45	6255635
2015-10-19	23.19	23.53	22.56	23.07	5225202
2015-10-20	22.91	23.32	22.59	22.73	6674715
2015-10-21	22.79	22.80	21.83	22.15	8242280
2015-10-22	22.02	22.21	21.44	21.72	10434351
2015-10-23	21.77	21.98	21.19	21.29	9394623
2015-10-26	21.31	21.34	20.14	20.21	8401445
2015-10-27	20.14	20.42	19.52	20.28	9889414
2015-10-28	20.33	21.38	20.31	20.84	9450337
2015-10-29	20.74	21.24	20.54	20.85	8573827
2015-10-30	20.89	21.82	20.71	21.55	9455934
2015-11-02	21.42	22.25	21.16	21.71	7554110
2015-11-03	21.53	22.10	21.44	21.82	4847417
2015-11-04	21.88	21.98	20.63	20.94	14983585
2015-11-05	20.81	21.04	19.71	20.48	20710775
2015-11-06	20.39	20.93	19.66	20.11	12561225
2015-11-09	20.07	20.35	19.36	19.42	5057487
2015-11-10	19.34	19.54	18.91	19.27	7027970
2015-11-11	19.33	19.38	18.44	18.85	17498334
2015-11-12	18.60	18.62	17.99	18.17	11065498
2015-11-13	17.90	18.62	17.17	18.24	15277204
2015-11-16	18.39	19.92	18.33	19.84	15929315
2015-11-17	19.85	20.49	19.32	19.70	12199359
2015-11-18	19.78	20.38	19.58	20.00	9509422
2015-11-19	19.95	20.37	19.48	19.80	9640493
2015-11-20	19.59	20.00	18.93	19.09	10572063
2015-11-23	19.04	19.57	18.81	19.01	11138492
2015-11-24	19.09	19.60	19.03	19.32	9982726
2015-11-25	19.23	19.60	18.66	18.96	5529999
2015-11-27	18.81	18.88	18.52	18.67	2238886
2015-11-30	18.66	19.02	18.55	18.94	8665563
2015-12-01	18.93	19.22	18.66	19.14	22069590
2015-12-02	18.99	18.99	17.88	18.19	25380238
2015-12-03	18.24	18.52	16.65	16.85	23571551
2015-12-04	16.58	16.71	15.12	15.29	36006449
2015-12-07	14.48	14.60	12.14	12.99	50280255
2015-12-08	12.47	14.33	11.95	13.20	33126871
2015-12-09	13.33	15.13	13.17	14.90	46687846
2015-12-10	14.74	15.53	14.62	15.38	20287934
2015-12-11	14.97	15.01	13.26	13.34	19828835
2015-12-14	13.32	13.35	12.32	12.88	20744263
2015-12-15	13.17	13.56	13.00	13.11	14580963
2015-12-16	12.90	13.28	12.68	13.02	14909023
2015-12-17	13.01	13.14	11.58	11.76	17364052
2015-12-18	12.20	12.21	10.85	11.09	34507075
2015-12-21	11.24	11.81	10.84	11.77	33088041
2015-12-22	11.99	12.86	11.64	11.86	45897761
2015-12-23	12.30	14.03	12.20	13.97	39672701
2015-12-24	14.00	14.22	13.22	13.43	14342470
2015-12-28	13.10	13.65	12.91	13.47	15835178
2015-12-29	13.71	14.03	13.01	13.45	16084901
2015-12-30	13.09	13.42	12.80	13.18	14440420
2015-12-31	13.22	13.93	13.00	13.74	11379847
2016-01-04	13.62	14.39	13.56	14.07	15549138
2016-01-05	14.24	14.30	13.63	13.98	11103022
2016-01-06	13.60	13.60	11.80	11.93	20661548
2016-01-07	11.64	11.92	10.53	10.56	22140475
2016-01-08	11.01	11.11	9.75	10.82	39012549
2016-01-11	10.82	10.83	10.02	10.29	24750578
2016-01-12	10.51	10.85	8.28	8.98	56516496
2016-01-13	9.14	9.15	7.39	8.09	54076794
2016-01-14	8.14	10.20	8.03	9.96	56151081
2016-01-15	8.17	9.98	8.04	8.78	28845584
2016-01-19	8.85	8.94	7.50	7.54	30438044
2016-01-20	7.16	7.44	6.60	7.00	27798416
2016-01-21	7.19	7.79	6.97	7.19	30766363
2016-01-22	7.94	9.69	7.87	9.63	49755698
2016-01-25	9.25	11.15	9.08	9.17	44343485
2016-01-26	9.66	10.01	8.66	9.90	35513095
2016-01-27	9.75	9.87	8.52	8.85	37001821
2016-01-28	9.67	9.96	8.55	8.78	26158861
2016-01-29	8.99	9.14	8.30	8.68	26199992
2016-02-01	8.53	8.91	8.01	8.66	22607788
2016-02-02	8.46	8.64	8.10	8.13	14756131
2016-02-03	8.47	8.49	7.10	7.87	26012160
2016-02-04	7.71	8.05	7.27	7.83	20044820
2016-02-05	7.71	7.79	6.96	6.98	33607500
2016-02-08	5.80	5.83	4.00	4.05	134292960
2016-02-09	4.33	4.96	4.17	4.57	63401898
2016-02-10	4.71	5.61	4.61	5.25	49663615
2016-02-11	5.00	5.94	4.81	5.52	43418241
2016-02-12	5.83	6.17	5.42	5.59	30991977
2016-02-16	5.90	6.06	5.67	6.06	26360269
2016-02-17	6.28	6.70	6.24	6.52	22026259
2016-02-18	6.77	6.90	6.25	6.86	21583864
2016-02-19	6.78	6.87	6.44	6.81	21247107
2016-02-22	7.07	7.30	7.03	7.16	22652019
2016-02-23	7.10	7.20	6.53	6.62	24988129
2016-02-24	6.49	7.22	5.94	7.17	26197694
2016-02-25	6.46	7.65	6.15	6.80	48150823
2016-02-26	7.01	7.20	6.70	6.81	17123125
2016-02-29	6.77	7.21	6.67	7.00	14147589
2016-03-01	7.00	7.08	6.79	7.02	14300366
2016-03-02	6.96	7.25	6.91	7.23	15256947
2016-03-03	7.24	8.00	7.17	7.90	20032813
2016-03-04	8.24	8.48	7.94	8.33	27700145
2016-03-07	8.41	8.75	8.13	8.26	22907814
2016-03-08	8.24	8.25	7.20	7.32	30954933
2016-03-09	7.75	7.78	7.23	7.50	15420506
2016-03-10	7.45	7.46	6.67	7.13	43372443
2016-03-11	7.45	7.45	6.81	6.82	17894883
2016-03-14	6.75	7.41	6.69	7.20	16374368
2016-03-15	7.20	7.20	7.20	7.07	11591795
2016-03-16	7.10	7.75	7.10	7.65	14652366
2016-03-17	7.84	8.13	7.55	7.92	17717838
2016-03-18	8.08	8.39	7.81	8.01	19098879
2016-03-21	7.93	7.98	7.44	7.60	19172317
2016-03-22	7.43	7.74	7.21	7.67	9665351
2016-03-23	7.52	7.77	7.10	7.15	14486397
2016-03-24	6.84	7.07	6.41	7.00	21029800
2016-03-28	7.10	7.13	6.60	6.68	14767560
2016-03-29	6.52	6.86	6.37	6.82	11873112
2016-03-30	6.93	7.26	6.75	6.84	19902792
2016-03-31	6.86	7.15	6.63	7.13	17044764
2016-04-01	6.88	7.15	6.75	6.88	15098153
2016-04-04	6.85	6.93	6.47	6.55	15528489
2016-04-05	6.55	6.55	6.55	6.45	14667950
2016-04-06	6.54	7.11	6.49	6.94	29080698
2016-04-07	6.87	7.27	6.87	7.07	15281365
2016-04-08	7.33	8.07	7.30	8.05	28800532
2016-04-11	8.21	8.79	8.21	8.54	24869519
2016-04-12	8.76	8.80	8.44	8.60	18036388
2016-04-13	8.56	9.41	8.49	9.36	21288948
2016-04-14	9.38	9.51	8.96	9.35	21497246
2016-04-15	9.06	9.28	8.94	8.95	12969877
2016-04-18	8.49	10.92	8.38	9.85	62697296
2016-04-19	10.04	10.98	9.85	10.33	56142736
2016-04-20	10.05	10.82	9.85	10.45	24875826
2016-04-21	10.51	11.32	10.48	11.20	23409587
2016-04-22	11.43	11.97	11.41	11.66	17104711
2016-04-25	11.85	11.86	10.83	11.31	17777667
2016-04-26	11.56	11.95	11.28	11.79	15437619
2016-04-27	12.15	13.37	12.14	13.29	32183143
2016-04-28	13.22	13.97	12.46	12.62	24766797
2016-04-29	13.02	13.12	12.06	12.43	13052321
2016-05-02	12.51	12.54	11.57	12.12	13788585
2016-05-03	11.93	12.13	11.38	12.03	13036212
2016-05-04	11.91	12.69	11.79	12.20	17011221
2016-05-05	13.22	13.37	12.86	13.07	16791912
2016-05-06	13.04	13.50	12.66	12.94	15112443
2016-05-09	12.90	12.92	12.30	12.69	7313087
2016-05-10	12.80	13.19	12.71	12.82	16126581
2016-05-11	12.69	13.39	12.59	13.09	11922263
2016-05-12	13.27	13.50	12.82	12.97	7253680
2016-05-13	12.92	13.03	12.60	12.64	6166760
2016-05-16	12.95	12.95	12.47	12.79	19978996
2016-05-17	12.82	13.17	12.68	13.05	11629499
2016-05-18	13.00	13.19	12.65	12.67	12945914
2016-05-19	12.70	13.26	12.52	13.05	11583467
2016-05-20	13.13	13.22	12.75	12.78	29205857
2016-05-23	12.75	12.79	12.26	12.66	8582251
2016-05-24	12.72	12.80	12.11	12.20	13208371
2016-05-25	12.29	12.39	10.63	11.13	37732508
2016-05-26	10.86	11.18	10.56	11.01	19073546
2016-05-27	11.16	11.78	10.94	11.64	13298211
2016-05-31	11.76	12.64	11.76	12.64	23800482
2016-06-01	12.54	13.66	12.41	13.66	23412252
2016-06-02	13.36	13.95	13.09	13.61	14123244
2016-06-03	13.64	13.78	13.37	13.58	5572994
2016-06-06	13.67	13.93	13.63	13.72	9615537
2016-06-07	13.81	14.19	13.77	13.80	12291053
2016-06-08	13.98	14.14	13.89	14.07	8931315
2016-06-09	13.89	14.00	13.36	13.53	8623517
2016-06-10	13.22	13.25	12.83	12.94	7264552
2016-06-13	12.76	13.27	12.60	12.87	10097193
2016-06-14	12.79	12.95	12.27	12.69	7360687
2016-06-15	12.65	13.06	12.32	12.65	8150537
2016-06-16	12.53	12.99	12.20	12.96	6438915
2016-06-17	13.07	13.40	12.81	12.99	11600435
2016-06-20	13.24	13.26	12.12	12.20	14335749
2016-06-21	12.15	14.74	12.10	14.32	41315252
2016-06-22	14.00	15.12	13.81	14.35	20664433
2016-06-23	14.70	14.99	14.13	14.35	12377294
2016-06-24	13.75	14.27	13.52	13.83	12563472
2016-06-27	14.57	14.79	13.18	13.60	24915636
2016-06-28	14.20	14.50	13.91	14.41	11886683
2016-06-29	14.95	15.13	14.55	14.70	20307974
2016-06-30	14.62	14.81	14.26	14.37	10690281
2016-07-01	14.35	14.42	13.45	13.80	14527687
2016-07-05	13.60	14.17	13.52	14.11	10305594
2016-07-06	13.94	15.12	13.91	15.10	13951358
2016-07-07	15.26	15.87	15.07	15.28	13816914
2016-07-08	15.56	15.77	15.12	15.58	8536821
2016-07-11	15.70	15.94	15.47	15.50	7103842
2016-07-12	15.71	16.15	15.71	16.05	9434892
2016-07-13	16.07	16.13	15.62	15.92	9301778
2016-07-14	16.15	16.60	16.09	16.40	31879187
2016-07-15	16.43	16.62	16.17	16.34	6995828
2016-07-18	16.26	17.01	15.99	17.00	11338023
2016-07-19	17.00	17.04	16.65	16.81	6087403
2016-07-20	16.70	17.10	16.44	16.99	7153810
2016-07-21	16.99	17.12	16.45	16.88	8067634
2016-07-22	16.86	17.02	16.61	16.86	3767036
2016-07-25	16.74	16.86	16.13	16.15	6791209
2016-07-26	16.13	16.58	16.11	16.49	4512084
2016-07-27	16.61	16.85	16.40	16.45	5744057
2016-07-28	16.41	16.83	16.40	16.72	4404776
2016-07-29	16.60	16.87	16.43	16.59	6998699
2016-08-01	16.47	16.51	15.51	15.60	11043634
2016-08-02	15.77	16.30	15.56	15.89	5471935
2016-08-03	16.30	17.20	16.30	16.54	15878038
2016-08-04	16.24	16.62	15.93	16.03	16366772
2016-08-05	16.20	16.66	16.08	16.51	7760364
2016-08-08	16.70	16.99	16.60	16.80	5736672
2016-08-09	16.90	16.99	16.65	16.72	3505832
2016-08-10	16.78	16.87	16.46	16.61	3339915
2016-08-11	16.80	17.09	16.65	16.95	4335121
2016-08-12	17.10	17.37	17.00	17.32	6621851
2016-08-15	17.38	17.96	17.38	17.82	6682507
2016-08-16	17.85	18.32	17.69	17.84	7167579
2016-08-17	17.82	17.88	17.49	17.70	3639350
2016-08-18	17.85	18.57	17.75	18.02	8509466
2016-08-19	18.02	18.12	17.80	18.04	3671098
2016-08-22	18.00	18.14	17.77	17.87	5479200
2016-08-23	17.76	18.15	17.76	18.15	3323565
2016-08-24	17.98	18.19	17.95	18.06	4953863
2016-08-25	18.00	18.14	17.87	18.01	3371606
2016-08-26	18.13	18.21	17.92	18.19	3494450
2016-08-29	18.13	18.21	17.96	18.18	2311540
2016-08-30	18.26	18.46	18.02	18.23	3232850
2016-08-31	18.14	18.24	17.78	17.90	5328382
2016-09-01	17.75	17.97	17.67	17.81	7001768
2016-09-02	18.04	18.05	17.77	17.84	3215723
2016-09-06	17.90	18.09	17.68	18.08	4550159
2016-09-07	18.10	18.55	18.02	18.49	6528854
2016-09-08	18.67	19.44	18.59	18.96	8835419
2016-09-09	18.63	19.16	18.09	18.11	7463445
2016-09-12	17.79	18.18	17.27	18.00	8856709
2016-09-13	17.60	17.74	16.73	16.81	12071110
2016-09-14	16.87	17.21	16.59	16.69	5614012
2016-09-15	16.68	16.87	16.54	16.66	4784805
2016-09-16	16.52	16.52	16.02	16.16	9113715
2016-09-19	16.37	16.63	16.20	16.42	3361185
2016-09-20	16.42	16.57	16.25	16.43	2909088
2016-09-21	16.70	16.84	16.50	16.79	3385027
2016-09-22	16.99	17.06	16.65	16.91	3704223
2016-09-23	16.69	17.12	16.56	16.81	2803863
2016-09-26	17.20	17.40	16.72	16.73	4206551
2016-09-27	16.67	16.67	16.12	16.41	5207722
2016-09-28	16.49	16.82	16.22	16.70	6671632
2016-09-29	16.74	17.06	16.45	16.58	4417562
2016-09-30	16.78	16.97	16.44	16.79	7995271
2016-10-03	16.88	16.95	16.65	16.71	3650584
2016-10-04	16.70	16.78	16.16	16.22	3519651
2016-10-05	16.48	16.82	16.36	16.59	4022745
2016-10-06	16.60	16.74	16.35	16.49	2858297
2016-10-07	16.50	16.55	15.93	15.95	3937143
2016-10-10	16.16	16.50	16.14	16.35	4139151
2016-10-11	16.28	16.30	15.75	15.97	4588594
2016-10-12	15.84	15.89	15.36	15.58	5916160
2016-10-13	15.41	15.88	15.02	15.66	6170946
2016-10-14	15.72	15.89	15.46	15.72	4097555
2016-10-17	15.71	15.76	15.56	15.73	2128488
2016-10-18	15.92	16.34	15.85	16.27	3062405
2016-10-19	16.41	16.74	16.32	16.61	4152814
2016-10-20	16.47	16.73	16.38	16.48	3729213
2016-10-21	16.41	16.56	16.22	16.49	5540510
2016-10-24	16.49	16.63	16.03	16.48	5239665
2016-10-25	16.47	16.48	16.06	16.11	5080034
2016-10-26	15.98	16.06	15.65	15.75	3355360
2016-10-27	15.78	15.90	15.34	15.35	3783059
2016-10-28	15.27	15.65	15.02	15.09	5589183
2016-10-31	15.07	15.22	14.74	14.93	4190026
2016-11-01	15.10	15.18	14.51	14.68	6303898
2016-11-02	14.51	14.74	14.07	14.31	4348502
2016-11-03	14.30	14.50	13.90	14.01	4475713
2016-11-04	13.89	14.30	13.77	13.80	8699790
2016-11-07	13.96	14.18	13.85	14.07	4842933
2016-11-08	14.05	14.32	13.96	14.00	5164292
2016-11-09	16.17	16.94	14.98	16.35	18648155
2016-11-10	16.64	17.14	16.30	16.31	8843662
2016-11-11	16.25	17.37	16.05	16.99	13411697
2016-11-14	16.98	17.15	16.53	16.83	6457106
2016-11-15	17.17	17.49	16.50	16.86	6945578
2016-11-16	16.74	17.01	16.33	16.39	4752667
2016-11-17	16.52	16.95	16.41	16.67	5031294
2016-11-18	16.97	17.43	16.64	17.29	8612833
2016-11-21	18.11	19.99	17.60	17.92	21234408
2016-11-22	18.00	18.72	17.04	17.76	16355905
2016-11-23	17.65	18.00	17.44	17.56	3993774
2016-11-25	17.46	17.50	17.07	17.30	1543574
2016-11-28	17.61	17.61	16.39	16.44	9067204
2016-11-29	16.08	16.95	15.60	16.48	15127860
2016-11-30	17.10	17.74	16.84	17.03	15202303
2016-12-01	17.31	17.32	15.92	16.31	12932975
2016-12-02	16.30	16.82	16.03	16.48	7670864
2016-12-05	16.28	16.44	16.05	16.07	7673046
2016-12-06	16.00	16.68	15.96	16.56	6327412
2016-12-07	16.52	17.03	16.50	16.99	7911714
2016-12-08	17.07	17.31	16.89	17.29	4267418
2016-12-09	17.36	17.54	17.18	17.18	4541414
2016-12-12	17.50	17.57	17.02	17.10	3680135
2016-12-13	17.24	17.38	17.01	17.22	2277894
2016-12-14	17.05	17.41	16.93	17.10	5002718
2016-12-15	17.00	17.60	16.76	17.47	8936994
2016-12-16	17.50	18.02	17.37	17.79	22063663
2016-12-19	17.79	18.07	17.68	17.96	4325129
2016-12-20	17.99	19.41	17.98	18.74	10796716
2016-12-21	18.89	19.25	18.67	18.76	4590834
2016-12-22	18.76	19.98	18.73	19.29	10910251
2016-12-23	19.33	19.68	19.29	19.59	3203604
2016-12-27	19.66	19.81	19.36	19.53	5983700
2016-12-28	19.52	19.63	19.09	19.25	3090721
2016-12-29	19.21	19.54	19.05	19.38	2216952
2016-12-30	19.25	19.65	19.25	19.31	4011962
2017-01-03	19.59	19.93	19.06	19.17	5627435
2017-01-04	19.20	19.75	19.00	19.57	5160845
2017-01-05	19.59	19.77	19.48	19.58	3209199
2017-01-06	19.67	20.05	19.54	19.86	4888675
2017-01-09	19.36	19.39	18.44	18.92	12312304
2017-01-10	18.84	18.90	18.58	18.74	5953077
2017-01-11	18.74	18.99	18.61	18.83	4395143
2017-01-12	19.11	19.19	18.51	18.80	4319931
2017-01-13	18.68	18.83	18.44	18.60	6307897
2017-01-17	18.61	18.75	18.36	18.54	6400527
2017-01-18	18.31	18.31	17.91	18.00	7590192
2017-01-19	17.91	18.16	17.62	17.71	4488419
2017-01-20	17.84	18.06	17.72	18.02	4593217
2017-01-23	17.91	18.30	17.82	18.25	2707065
2017-01-24	18.77	18.99	18.42	18.62	5043000
2017-01-25	18.76	18.98	18.63	18.92	6811631
2017-01-26	19.11	19.22	18.87	18.96	4673289
2017-01-27	18.90	18.95	18.30	18.56	3731457
2017-01-30	18.44	18.44	17.91	18.02	4052541
2017-01-31	18.07	18.17	17.71	17.95	5402815
2017-02-01	18.28	18.32	17.89	18.09	3732818
2017-02-02	18.29	18.52	17.93	18.23	3440161
2017-02-03	18.67	19.27	18.34	19.05	12758020
2017-02-06	19.04	19.20	18.42	18.54	7322671
2017-02-07	18.40	19.18	18.30	19.05	7583886
2017-02-08	19.05	19.27	18.44	19.25	4887687
2017-02-09	19.25	19.48	18.96	19.15	6617207
2017-02-10	19.35	19.37	18.83	18.84	5297450
2017-02-13	18.78	18.89	18.46	18.58	5923403
2017-02-14	18.62	19.45	18.49	19.38	8355889
2017-02-15	19.43	19.85	19.26	19.36	5089825
2017-02-16	19.44	19.54	19.06	19.12	5723317
2017-02-17	19.04	19.19	18.85	19.06	3176534
2017-02-21	19.39	19.41	18.97	19.05	3674047
2017-02-22	19.01	19.04	18.79	18.92	2947326
2017-02-23	19.30	19.40	18.70	18.98	5069139
2017-02-24	18.81	18.94	18.61	18.87	2883668
2017-02-27	18.94	19.13	18.71	18.96	3251224
2017-02-28	18.85	19.05	18.74	18.84	3280814
2017-03-01	18.98	19.22	18.92	19.05	5027135
2017-03-02	19.00	19.21	18.85	19.11	2718407
2017-03-03	19.07	19.31	19.07	19.28	2891992
2017-03-06	19.24	19.42	18.93	19.41	3905241
2017-03-07	19.41	19.44	19.11	19.26	2060659
2017-03-08	19.08	19.22	18.76	18.81	3516988
2017-03-09	18.68	18.72	18.37	18.54	5924001
2017-03-10	18.61	18.78	18.37	18.51	2611240
2017-03-13	18.48	18.80	18.48	18.69	2714727
2017-03-14	18.55	18.66	18.11	18.38	2741016
2017-03-15	18.40	19.10	18.22	19.06	5019899
2017-03-16	19.08	19.17	18.77	18.99	2684439
2017-03-17	18.99	19.06	18.82	18.96	4678192
2017-03-20	18.88	18.93	18.64	18.74	3973468
2017-03-21	18.81	18.85	18.05	18.61	5610187
2017-03-22	18.39	18.46	18.14	18.30	6076495
2017-03-23	18.40	18.59	18.26	18.46	5681926
2017-03-24	18.59	19.23	18.52	18.90	6410968
2017-03-27	18.63	18.76	18.31	18.31	5573136
2017-03-28	18.31	18.85	18.24	18.78	4934415
2017-03-29	18.72	19.36	18.72	19.32	4490470
2017-03-30	19.41	19.43	19.21	19.42	2186566
2017-03-31	19.42	19.79	19.34	19.73	5152128
2017-04-03	19.77	19.82	19.31	19.45	2714729
2017-04-04	19.45	19.56	19.27	19.28	1912937
2017-04-05	19.44	19.61	19.03	19.09	2891940
2017-04-06	19.34	19.70	19.25	19.43	5220805
2017-04-07	19.43	19.55	19.27	19.27	1632285
2017-04-10	19.42	19.43	19.15	19.17	1723266
2017-04-11	19.17	19.24	18.87	18.90	3195261
2017-04-12	18.90	19.01	18.66	18.75	2280880
2017-04-13	18.77	18.81	18.17	18.40	4692789
2017-04-17	18.47	18.71	18.47	18.69	3313397
2017-04-18	18.52	18.85	18.51	18.56	3091851
2017-04-19	18.70	18.89	18.44	18.44	4357758
2017-04-20	18.50	18.81	18.50	18.63	3593969
2017-04-21	18.62	18.63	18.17	18.26	5396038
2017-04-24	18.27	18.47	18.05	18.20	7098974
2017-04-25	18.16	18.65	18.12	18.55	8750814
2017-04-26	18.55	19.50	18.44	19.13	6194435
2017-04-27	19.10	19.18	18.56	18.62	4410660
2017-04-28	18.68	18.83	18.57	18.66	3568505
2017-05-01	18.75	18.76	18.25	18.70	2521195
2017-05-02	18.72	18.80	18.10	18.33	3965743
2017-05-03	18.32	18.41	18.13	18.22	5656615
2017-05-04	18.13	18.21	17.01	17.11	15491781
2017-05-05	17.09	17.88	17.01	17.76	18899098
2017-05-08	17.49	17.87	17.49	17.67	5046877
2017-05-09	17.55	17.68	17.45	17.45	14526385
2017-05-10	17.71	18.73	17.70	18.69	6647142
2017-05-11	18.68	18.84	18.53	18.58	7779323
2017-05-12	18.71	18.87	18.59	18.73	4594088
2017-05-15	18.95	19.50	18.89	19.04	7800159
2017-05-16	19.25	19.25	18.77	18.83	2366139
2017-05-17	18.77	18.78	18.07	18.09	5144839
2017-05-18	17.99	18.09	17.77	17.97	11266332
2017-05-19	18.35	18.69	18.05	18.62	5207027
2017-05-22	18.82	18.95	18.32	18.47	8013136
2017-05-23	18.60	18.60	18.40	18.51	3573121
2017-05-24	18.51	18.74	18.41	18.56	3798280
2017-05-25	18.54	18.73	18.03	18.33	5886951
2017-05-26	18.31	18.40	17.95	17.96	5007588
2017-05-30	17.81	17.93	17.03	17.17	7962467
2017-05-31	17.00	17.10	16.72	17.04	8190075
2017-06-01	17.01	17.41	16.99	17.20	5852626
2017-06-02	17.13	17.29	17.05	17.06	5037964
2017-06-05	17.07	17.25	16.94	16.97	6552125
2017-06-06	16.87	17.24	16.84	17.20	5705159
2017-06-07	17.15	17.36	16.53	16.64	8647519
2017-06-08	16.56	16.70	16.21	16.28	6563763
2017-06-09	16.26	16.61	16.21	16.52	5106719
2017-06-12	16.62	16.90	16.49	16.71	14477706
2017-06-13	16.91	16.95	16.57	16.65	8459109
2017-06-14	16.66	16.74	15.66	16.03	14479018
2017-06-15	15.87	16.12	15.67	15.95	13719397
2017-06-16	16.07	16.70	15.82	16.45	11523483
2017-06-19	16.43	16.44	15.86	16.07	9307720
2017-06-20	15.82	15.83	15.26	15.44	7472735
2017-06-21	15.40	15.66	15.10	15.15	9812697
2017-06-22	15.15	15.36	15.03	15.23	4666820
2017-06-23	15.24	16.20	15.16	16.16	5325989
2017-06-26	16.19	16.42	16.03	16.41	5405533
2017-06-27	16.35	16.78	16.32	16.51	5583319
2017-06-28	16.56	17.29	16.54	17.24	7357474
2017-06-29	17.34	17.88	17.32	17.79	7187755
2017-06-30	17.80	18.13	17.72	17.96	6541581
2017-07-03	18.10	18.38	18.09	18.14	3168026
2017-07-05	18.00	18.02	17.44	17.65	5403146
2017-07-06	17.74	17.85	17.38	17.56	4599167
2017-07-07	17.42	17.75	17.14	17.75	3048432
2017-07-10	17.66	17.93	17.50	17.85	1626201
2017-07-11	17.84	17.95	17.54	17.91	3270927
2017-07-12	18.10	18.15	17.88	17.92	2802596
2017-07-13	17.92	18.03	17.78	17.85	8790178
2017-07-14	17.85	18.05	17.84	18.04	9175492
2017-07-17	18.04	18.22	17.86	17.89	7110237
2017-07-18	17.98	18.07	17.80	18.00	2231818
2017-07-19	18.00	18.17	17.88	18.00	4364834
2017-07-20	18.13	18.30	18.03	18.04	5422881
2017-07-21	18.00	18.07	17.52	17.66	8608112
2017-07-24	17.73	17.84	17.46	17.63	11400976
2017-07-25	17.86	18.02	17.64	17.89	3834786
2017-07-26	18.00	18.03	17.78	17.80	1512579
2017-07-27	17.81	17.95	17.64	17.93	2998135
2017-07-28	17.83	18.00	17.66	17.85	2253640
2017-07-31	17.83	17.85	17.54	17.67	4470489
2017-08-01	18.09	18.50	17.72	17.99	9523338
2017-08-02	17.95	18.02	17.72	17.52	4044097
2017-08-03	17.45	17.50	17.02	17.31	2538649
2017-08-04	17.35	17.44	17.04	17.33	2858170
2017-08-07	17.29	17.43	17.03	17.30	3759140
2017-08-08	17.11	17.28	16.52	16.70	5470303
2017-08-09	16.55	17.73	16.55	17.67	6390411
2017-08-10	17.65	17.65	17.14	17.23	3980149
2017-08-11	17.12	17.34	16.98	16.99	3265973
2017-08-14	17.15	17.31	16.99	17.06	1879747
2017-08-15	17.03	17.90	16.98	17.71	6136495
2017-08-16	17.78	17.78	17.01	17.11	3355633
2017-08-17	17.10	17.12	16.73	16.75	3590583
2017-08-18	16.72	16.83	16.59	16.67	2904452
2017-08-21	16.73	16.80	16.18	16.24	3136577
2017-08-22	16.32	16.58	16.31	16.52	2047911
2017-08-23	16.44	17.05	16.40	16.83	2036153
2017-08-24	16.81	16.94	16.71	16.80	1800253
2017-08-25	16.84	17.06	16.76	16.90	1604157
2017-08-28	16.90	17.11	16.72	16.86	1163480
2017-08-29	16.70	16.99	16.64	16.91	1104980
2017-08-30	16.86	17.09	16.78	16.94	2656092
2017-08-31	17.04	17.44	16.93	17.37	3195186
2017-09-01	17.38	17.79	17.35	17.76	2537961
2017-09-05	17.82	17.98	17.65	17.73	2042380
2017-09-06	17.83	17.92	17.64	17.84	2958782
2017-09-07	17.79	17.92	17.67	17.84	2501735
2017-09-08	17.81	17.98	17.61	17.78	2399104
2017-09-11	17.82	17.97	17.65	17.70	3122592
2017-09-12	17.70	17.88	17.68	17.75	2946040
2017-09-13	17.84	17.91	17.69	17.75	3469322
2017-09-14	17.77	17.77	17.46	17.50	3587977
2017-09-15	17.50	17.60	17.19	17.49	4874811
2017-09-18	17.48	17.71	17.48	17.64	2425329
2017-09-19	17.78	18.07	17.67	17.76	8626345
2017-09-20	17.80	17.88	17.61	17.70	14049339
2017-09-21	17.64	17.64	17.18	17.31	2994032
2017-09-22	17.27	17.41	17.18	17.33	12200681
2017-09-25	17.43	17.75	17.38	17.55	8954780
2017-09-26	17.50	17.53	17.26	17.42	2712904
2017-09-27	17.45	17.57	17.22	17.48	4203032
2017-09-28	17.44	17.58	17.29	17.41	3450986
2017-09-29	17.32	17.47	17.24	17.38	4944749
2017-10-02	17.24	17.38	17.09	17.20	16178318
2017-10-03	17.18	17.46	17.09	17.44	16046376
2017-10-04	17.48	17.55	17.31	17.48	3087081
2017-10-05	17.49	17.93	17.49	17.84	4473785
2017-10-06	17.69	17.95	17.68	17.92	2849127
2017-10-09	17.97	17.97	17.78	17.90	70837391
2017-10-10	17.99	18.11	17.94	18.00	3599528
2017-10-11	17.99	18.31	17.95	18.24	6334786
2017-10-12	18.14	18.28	18.05	18.20	2670855
2017-10-13	18.33	18.34	17.95	18.00	4895359
2017-10-16	18.06	18.07	17.68	17.75	7183430
2017-10-17	17.91	18.00	17.68	17.74	3276526
2017-10-18	17.83	17.84	17.33	17.45	3548962
2017-10-19	17.29	17.58	17.22	17.49	1810324
2017-10-20	17.52	17.52	17.20	17.26	2607148
2017-10-23	17.23	17.35	16.73	16.91	6034519
2017-10-24	16.97	16.97	16.35	16.82	8185162
2017-10-25	16.75	16.75	16.00	16.10	10987782
2017-10-26	16.15	16.79	15.82	16.72	7655457
2017-10-27	16.88	17.77	16.85	17.67	7623728
2017-10-30	17.63	17.99	17.56	17.69	6335676
2017-10-31	17.77	17.79	17.24	17.75	3513155
2017-11-01	17.90	18.06	17.84	17.92	8412411
2017-11-02	17.88	17.95	17.30	17.51	4104522
2017-11-03	17.54	17.93	17.49	17.79	2984548
2017-11-06	17.55	18.10	17.54	18.07	3912760
2017-11-07	18.06	18.71	18.01	18.70	8261742
2017-11-08	18.58	18.66	17.79	17.79	5857172
2017-11-09	17.68	17.87	17.35	17.51	5809668
2017-11-10	17.52	17.75	17.22	17.47	4118704
2017-11-13	17.34	17.39	16.60	16.72	11338852
2017-11-14	16.65	16.76	16.39	16.65	4752538
2017-11-15	16.42	16.61	16.05	16.38	5260258
2017-11-16	16.47	16.86	16.41	16.64	3106213
2017-11-17	16.67	16.80	16.31	16.31	4812512
2017-11-20	16.34	16.40	15.99	16.18	6152538
2017-11-21	16.38	16.51	15.96	16.05	4041126
2017-11-22	16.15	16.30	16.07	16.17	3411751
2017-11-24	16.35	16.44	16.15	16.23	859625
2017-11-27	16.11	16.32	16.09	16.10	4085957
2017-11-28	16.08	16.20	16.00	16.06	1514468
2017-11-29	15.99	16.07	15.64	15.79	4389124
2017-11-30	15.91	16.31	15.83	16.20	7742725
2017-12-01	16.26	16.74	16.26	16.42	5121420
2017-12-04	16.36	16.92	16.22	16.73	10395789
2017-12-05	16.79	16.86	16.51	16.59	2115005
2017-12-06	16.46	16.46	16.02	16.27	3153800
2017-12-07	16.26	16.31	16.06	16.27	2833221
2017-12-08	16.39	16.41	16.01	16.07	3738900
2017-12-11	16.09	16.24	15.95	16.03	7051103
2017-12-12	16.04	16.53	16.00	16.33	3232421
2017-12-13	16.32	16.68	16.28	16.50	8635179
2017-12-14	16.50	16.90	16.43	16.70	9113576
2017-12-15	16.77	16.92	16.43	16.77	6782735
2017-12-18	16.94	17.63	16.82	17.00	13961141
2017-12-19	17.02	17.09	16.77	16.86	8241376
2017-12-20	17.00	17.08	16.74	16.82	4700487
2017-12-21	16.82	17.01	16.72	16.81	3762730
2017-12-22	16.76	17.10	16.75	16.85	2628456
2017-12-26	16.80	17.24	16.80	17.04	4417416
2017-12-27	17.05	17.15	16.91	17.00	4628920
2017-12-28	16.98	17.25	16.97	17.19	2016974
2017-12-29	17.25	17.36	17.15	17.26	3504999
2018-01-02	17.23	17.96	17.14	17.74	4770649
2018-01-03	17.81	18.11	17.54	17.82	6676102
2018-01-04	17.92	18.00	17.48	17.56	3425357
2018-01-05	17.59	17.75	17.17	17.28	4169786
2018-01-08	17.30	17.49	17.09	17.29	3894449
2018-01-09	17.29	17.53	17.07	17.30	3672968
2018-01-10	17.26	17.48	17.26	17.31	3588152
2018-01-11	17.31	17.86	17.31	17.83	3499469
2018-01-12	17.88	18.14	17.78	18.03	4628625
2018-01-16	18.08	18.53	18.02	18.28	10900406
2018-01-17	18.38	18.54	18.21	18.21	7861479
2018-01-18	18.26	18.26	17.89	17.90	2554307
2018-01-19	17.91	17.97	17.71	17.91	1929472
2018-01-22	17.91	18.62	17.86	18.54	6096729
2018-01-23	18.60	19.34	18.24	19.18	5529270
2018-01-24	19.20	19.24	18.86	18.91	5172259
2018-01-25	19.03	19.11	18.72	18.90	5400984
2018-01-26	19.04	19.05	18.90	18.95	4630444
2018-01-29	18.86	18.96	18.45	18.51	4561706
2018-01-30	18.35	18.55	17.65	18.19	12469665
2018-01-31	18.30	18.45	18.17	18.30	5773364
2018-02-01	18.24	18.69	17.99	18.18	12470771
2018-02-02	17.98	18.11	17.31	17.48	6813046
2018-02-05	17.25	17.61	16.34	17.00	16490212
2018-02-06	16.64	17.61	16.56	17.18	16803415
2018-02-07	17.10	17.53	16.95	17.33	4219288
2018-02-08	17.37	17.65	16.59	16.60	5927401
2018-02-09	16.79	16.91	16.12	16.62	6119412
2018-02-12	16.86	17.26	16.72	17.04	2682600
2018-02-13	16.91	17.47	16.82	17.34	2395487
2018-02-14	17.16	17.71	17.09	17.37	3533076
2018-02-15	17.50	17.60	17.02	17.16	4095771
2018-02-16	16.86	17.11	16.74	16.76	5928767
2018-02-20	16.90	17.00	16.41	16.51	5776740
2018-02-21	16.51	16.62	16.11	16.26	4877895
2018-02-22	17.00	17.05	16.52	16.67	5731688
2018-02-23	16.89	16.93	16.66	16.70	6797265
2018-02-26	16.76	16.77	16.29	16.34	4826264
2018-02-27	16.29	16.33	15.94	15.95	4941756
2018-02-28	16.10	16.17	15.48	15.50	14945489
2018-03-01	15.50	15.80	15.35	15.62	6834463
2018-03-02	15.55	15.71	15.18	15.64	3473948
2018-03-05	15.58	15.82	15.46	15.74	4543388
2018-03-06	15.91	15.95	15.46	15.56	4869911
2018-03-07	15.40	15.57	15.22	15.36	7686206
2018-03-08	15.48	15.55	15.12	15.44	4441182
2018-03-09	15.61	15.66	15.45	15.54	2544350
2018-03-12	15.48	15.60	15.41	15.52	10138070
2018-03-13	15.53	15.55	15.27	15.34	16371737
2018-03-14	15.40	15.42	15.00	15.16	8851962
2018-03-15	15.17	15.23	12.80	14.54	28782091
2018-03-16	14.85	15.20	14.76	14.86	9007381
2018-03-19	14.70	14.88	14.39	14.47	3265181
2018-03-20	14.56	14.64	14.20	14.55	3834234
2018-03-21	14.58	14.91	14.49	14.66	3514522
2018-03-22	14.53	14.73	14.34	14.42	2395076
2018-03-23	14.41	14.59	14.15	14.24	6427750
2018-03-26	14.35	14.52	14.02	14.42	7073621
2018-03-27	14.40	14.59	14.08	14.20	5029428
2018-03-28	14.07	14.51	14.03	14.25	2577217
2018-03-29	14.26	14.45	14.06	14.21	3189842
2018-04-02	14.20	14.31	13.80	14.17	22299582
2018-04-03	14.16	14.35	13.73	14.31	3570398
2018-04-04	14.11	14.37	14.00	14.27	1569256
2018-04-05	14.33	14.48	14.19	14.37	3234657
2018-04-06	14.26	14.45	14.00	14.19	1641175
2018-04-09	14.12	14.35	13.95	14.27	2413428
2018-04-10	14.40	14.99	14.36	14.87	4119454
2018-04-11	14.81	15.10	14.72	14.90	6123410
2018-04-12	14.92	15.00	14.68	14.82	2420157
2018-04-13	14.84	14.98	14.72	14.75	1625352
2018-04-16	14.80	15.35	14.65	15.26	2537712
2018-04-17	15.38	15.85	15.26	15.70	4458031
2018-04-18	15.86	16.16	15.57	15.80	4653896
2018-04-19	15.86	16.11	15.77	16.11	5367867
2018-04-20	16.10	16.13	15.77	15.87	2078459
2018-04-23	15.97	16.06	15.76	15.96	2731914
2018-04-24	15.97	16.00	15.40	15.51	3507927
2018-04-25	15.39	15.63	15.29	15.63	1564989
2018-04-26	15.68	15.86	15.18	15.85	3595102
2018-04-27	15.73	15.90	15.36	15.69	3152175
2018-04-30	15.69	15.91	15.59	15.80	2398322
2018-05-01	15.75	15.90	15.69	15.86	1812558
2018-05-02	15.86	16.16	15.82	16.00	4458792
2018-05-03	15.93	16.29	15.92	15.99	4757258
2018-05-04	16.03	16.34	15.89	16.29	4181337
2018-05-07	16.37	16.71	16.35	16.52	4094247
2018-05-08	16.47	16.89	16.26	16.69	3834127
2018-05-09	16.84	16.99	16.66	16.81	5313532
2018-05-10	16.83	16.85	15.90	16.40	6608009
2018-05-11	16.44	16.62	16.29	16.47	2916395
2018-05-14	16.50	16.64	16.41	16.62	3704046
2018-05-15	16.61	16.61	16.37	16.52	2645406
2018-05-16	16.52	16.70	16.44	16.69	2659829
2018-05-17	16.93	17.11	16.70	16.92	4757086
2018-05-18	16.95	17.05	16.82	16.92	2247187
2018-05-21	17.05	17.27	16.76	17.09	3480163
2018-05-22	17.17	17.47	17.06	17.18	5135819
2018-05-23	16.96	17.30	16.96	17.18	6546490
2018-05-24	17.00	17.02	16.45	16.78	7376005
2018-05-25	16.55	16.96	16.35	16.75	4499030
2018-05-29	16.64	16.83	16.56	16.80	4706623
2018-05-30	16.92	17.42	16.80	17.39	5097530
2018-05-31	17.32	17.49	17.28	17.28	3369685
2018-06-01	17.38	17.61	17.30	17.49	2546340
2018-06-04	17.60	17.72	17.57	17.68	3126289
2018-06-05	17.64	17.74	17.54	17.61	1869669
2018-06-06	17.66	17.71	17.45	17.47	3543361
2018-06-07	17.50	17.84	17.49	17.68	3020351
2018-06-08	17.60	17.76	17.55	17.62	2647646
2018-06-11	17.65	17.96	17.55	17.89	3284415
2018-06-12	17.90	17.93	17.75	17.76	2690523
2018-06-13	17.77	17.77	17.42	17.45	2034152
2018-06-14	17.57	17.59	17.36	17.47	1457718
2018-06-15	17.39	17.46	17.11	17.20	2818033
2018-06-18	17.08	17.45	17.05	17.13	3354818
2018-06-19	17.00	17.15	16.83	17.14	2995531
2018-06-20	17.29	17.40	17.15	17.30	2773508
2018-06-21	17.23	17.30	16.96	17.04	1425068
2018-06-22	17.39	17.64	17.34	17.42	3811048
2018-06-25	17.43	17.48	17.08	17.18	3864825
2018-06-26	17.19	17.40	16.99	17.30	2234058
2018-06-27	17.41	17.48	17.06	17.19	2366998
2018-06-28	17.18	17.35	17.03	17.31	1891474
2018-06-29	17.39	17.45	17.08	17.25	3237682
2018-07-02	17.17	17.36	16.85	17.23	2457596
2018-07-03	17.35	17.59	17.31	17.38	2153997
2018-07-05	17.46	17.74	17.45	17.60	1948659
2018-07-06	17.54	17.83	17.44	17.73	1115702
2018-07-09	17.80	17.82	17.52	17.62	1721473
2018-07-10	17.69	17.73	17.54	17.64	2006731
2018-07-11	17.51	17.58	17.40	17.52	1632787
2018-07-12	17.62	17.64	17.17	17.40	2399645
2018-07-13	17.38	17.41	17.21	17.24	1697332
2018-07-16	17.16	17.28	16.98	17.05	2399179
2018-07-17	16.97	17.10	16.78	17.08	4263451
2018-07-18	17.07	17.56	17.03	17.16	3491227
2018-07-19	17.51	17.81	17.32	17.70	4715463
2018-07-20	17.76	17.87	17.57	17.67	1689100
2018-07-23	17.78	17.90	17.76	17.86	3629128
2018-07-24	17.90	18.11	17.66	17.71	3503553
2018-07-25	17.71	18.03	17.67	17.98	2989056
2018-07-26	17.96	18.37	17.88	18.24	3874529
2018-07-27	18.24	18.33	17.89	18.02	2997866
2018-07-30	18.05	18.29	18.05	18.17	3800823
2018-07-31	18.15	18.28	18.05	18.21	1922469
2018-08-01	18.09	18.53	18.07	18.43	2687759
2018-08-02	18.06	18.99	18.03	18.65	34733235
2018-08-03	18.74	19.01	18.58	18.92	13775955
2018-08-06	18.97	19.19	18.86	18.97	7838826
2018-08-07	19.01	19.08	18.44	18.50	8320256
2018-08-08	18.48	18.65	18.27	18.45	9127946
2018-08-09	18.39	18.69	18.18	18.28	9638912
2018-08-10	18.36	18.52	18.05	18.11	8489129
2018-08-13	18.13	18.15	17.35	17.41	8533097
2018-08-14	17.58	17.71	17.46	17.59	5608756
2018-08-15	17.48	17.65	17.05	17.38	6052440
2018-08-16	17.50	17.50	17.00	17.40	7354868
2018-08-17	17.49	17.97	17.47	17.92	7064480
2018-08-20	17.95	18.29	17.85	18.18	5906721
2018-08-21	18.22	18.38	18.08	18.11	5343607
2018-08-22	18.16	18.38	18.12	18.26	4121590
2018-08-23	18.26	18.32	18.08	18.15	2734727
2018-08-24	18.24	18.32	18.09	18.28	2886842
2018-08-27	18.27	18.28	18.05	18.14	5543674
2018-08-28	18.14	18.14	17.70	17.74	4088615
2018-08-29	17.74	17.91	17.58	17.76	4519217
2018-08-30	17.76	17.80	17.55	17.58	3105792
2018-08-31	17.56	17.56	17.28	17.50	5138976
2018-09-04	17.60	17.83	17.50	17.76	4848243
2018-09-05	17.75	17.87	17.37	17.80	3965193
2018-09-06	17.74	17.86	17.33	17.51	5604425
2018-09-07	17.37	17.46	17.21	17.36	7131450
2018-09-10	17.44	17.68	17.34	17.66	4005441
2018-09-11	17.67	17.82	17.60	17.63	4721677
2018-09-12	17.75	17.84	17.64	17.73	7044899
2018-09-13	17.72	17.76	17.45	17.56	5075686
2018-09-14	17.55	17.56	17.26	17.47	7176727
2018-09-17	17.48	17.58	17.25	17.32	3560108
2018-09-18	17.38	17.51	17.26	17.40	5665173
2018-09-19	17.46	17.61	17.36	17.55	2598552
2018-09-20	17.51	17.64	17.42	17.48	3761204
2018-09-21	17.55	17.92	17.54	17.66	8771400
2018-09-24	17.75	17.82	17.52	17.60	2585432
2018-09-25	17.61	17.72	17.47	17.48	2811939
2018-09-26	17.43	17.53	17.05	17.15	4036111
2018-09-27	17.18	17.25	17.10	17.16	6672881
2018-09-28	17.14	17.50	17.06	17.43	6268726
2018-10-01	17.49	18.17	17.46	18.09	14425782
2018-10-02	18.12	18.13	17.83	17.88	6801410
2018-10-03	17.93	18.04	17.70	17.77	12222236
2018-10-04	17.75	17.75	17.39	17.52	6871463
2018-10-05	17.56	17.64	17.42	17.50	4708993
2018-10-08	17.46	17.53	17.13	17.31	4267152
2018-10-09	17.47	17.54	17.29	17.42	3504416
2018-10-10	17.45	17.45	17.01	17.07	11450822
2018-10-11	17.00	17.03	16.52	16.73	8714231
2018-10-12	16.98	17.17	16.71	17.01	6821376
2018-10-15	17.04	17.20	16.94	17.05	6225729
2018-10-16	17.13	17.27	16.98	17.01	7714970
2018-10-17	17.01	17.16	16.85	17.08	7903041
2018-10-18	16.94	17.43	16.78	16.82	29571044
2018-10-19	16.96	17.45	16.82	17.06	15288218
2018-10-22	16.99	16.99	16.42	16.47	19149886
2018-10-23	16.03	16.15	15.59	16.08	15721650
2018-10-24	16.06	16.06	15.17	15.34	14829243
2018-10-25	15.51	15.86	15.21	15.69	14770893
2018-10-26	15.54	15.67	15.16	15.46	9284211
2018-10-29	15.55	15.66	14.75	14.84	14082514
2018-10-30	14.90	15.03	14.63	15.00	12452589
2018-10-31	15.45	15.70	15.39	15.54	10248139
2018-11-01	15.58	15.98	15.46	15.83	7451056
2018-11-02	15.92	15.95	15.35	15.66	8533129
2018-11-05	15.82	15.98	15.62	15.97	10459253
2018-11-06	15.91	16.00	15.58	15.60	7047825
2018-11-07	15.89	16.00	15.47	15.97	9533048
2018-11-08	16.21	17.04	15.89	16.06	14780283
2018-11-09	15.90	15.98	15.48	15.66	10989298
2018-11-12	15.66	15.95	15.38	15.40	7089006
2018-11-13	15.38	15.68	14.87	14.93	13648411
2018-11-14	15.25	15.25	14.47	14.57	13809455
2018-11-15	14.69	14.95	14.63	14.75	9206705
2018-11-16	14.83	15.10	14.68	14.80	9622461
2018-11-19	15.00	15.07	14.80	14.80	11981690
2018-11-20	14.71	14.75	14.07	14.30	19056961
2018-11-21	14.49	14.89	14.41	14.68	11393884
2018-11-23	14.38	14.46	14.01	14.23	4962793
2018-11-26	14.47	14.68	14.31	14.42	7602095
2018-11-27	14.33	14.67	14.33	14.49	9027935
2018-11-28	14.50	14.68	14.27	14.62	7228030
2018-11-29	14.60	14.95	14.55	14.73	12869376
2018-11-30	14.62	14.73	14.45	14.57	10718557
2018-12-03	14.78	15.30	14.77	15.16	9617067
2018-12-04	15.20	15.20	14.26	14.26	15164385
2018-12-06	14.11	14.33	13.71	14.22	15867776
2018-12-07	14.44	14.78	14.13	14.25	12597055
2018-12-10	14.15	14.22	13.48	13.85	12473186
2018-12-11	13.99	14.26	13.68	14.08	10454691
2018-12-12	14.17	14.63	14.04	14.31	8120309
2018-12-13	14.19	14.69	14.17	14.57	10102608
2018-12-14	14.47	14.64	14.01	14.07	14441687
2018-12-17	14.22	14.22	13.25	13.40	17077509
2018-12-18	13.62	13.62	12.75	12.94	27552500
2018-12-19	13.00	13.48	12.90	12.97	19001896
2018-12-20	12.91	13.10	12.47	12.84	23727264
2018-12-21	12.90	13.12	12.23	12.24	29381533
2018-12-24	11.99	12.23	11.68	11.80	13872639
2018-12-26	12.02	12.95	11.90	12.94	17969704
2018-12-27	12.68	12.95	12.36	12.84	23481569
2018-12-28	13.00	13.19	12.69	12.77	12629858
2018-12-31	12.83	13.23	12.75	13.21	13681566
2019-01-02	13.00	13.45	12.97	13.25	10460813
2019-01-03	13.21	13.58	13.05	13.34	14132919
2019-01-04	13.74	14.33	13.69	14.18	22378875
2019-01-07	14.39	14.69	14.32	14.46	24016291
2019-01-08	14.68	14.90	14.38	14.78	24461715
2019-01-09	14.96	15.28	14.91	15.11	22522220
2019-01-10	15.00	15.18	14.85	15.10	16524231
2019-01-11	15.00	15.11	14.85	15.04	16142131
2019-01-14	14.84	14.91	14.59	14.71	22237133
2019-01-15	14.71	14.94	14.71	14.87	10588904
2019-01-16	14.88	14.94	14.55	14.65	9296454
2019-01-17	14.50	14.77	14.36	14.61	14450610
2019-01-18	14.61	14.85	14.51	14.57	16315802
2019-01-22	14.50	14.51	13.95	14.10	12060540
2019-01-23	14.17	14.38	13.96	14.04	12791857
2019-01-24	14.03	14.43	13.90	14.12	7968261
2019-01-25	14.30	14.39	14.09	14.34	14165523
2019-01-28	14.25	14.27	14.02	14.20	7931977
2019-01-29	14.30	14.56	14.24	14.28	13547597
2019-01-30	14.46	14.74	14.15	14.67	13159844
2019-01-31	14.70	14.94	14.60	14.71	8987977
2019-02-01	14.77	15.04	14.75	15.04	10624383
2019-02-04	14.96	15.11	14.74	15.08	10222900
2019-02-05	15.06	15.19	14.99	15.10	11351945
2019-02-06	15.05	15.20	14.94	14.68	6598639
2019-02-07	14.75	14.75	14.11	14.41	14982508
2019-02-08	14.32	14.39	14.00	14.36	6597431
2019-02-11	14.28	14.30	14.11	14.25	6928304
2019-02-12	14.45	14.67	14.39	14.54	9028036
2019-02-13	14.50	14.85	14.49	14.82	8165826
2019-02-14	14.85	15.05	14.73	15.01	8028735
2019-02-15	15.05	15.15	14.93	15.05	7168497
2019-02-19	15.14	15.72	15.12	15.62	18418287
2019-02-20	15.67	15.85	15.40	15.50	19165556
2019-02-21	15.80	15.98	15.26	15.54	15572262
2019-02-22	15.61	15.65	15.36	15.37	10944965
2019-02-25	15.45	15.52	15.34	15.37	9096239
2019-02-26	15.40	15.40	14.75	14.91	14877038
2019-02-27	14.99	15.05	14.66	14.86	14439205
2019-02-28	14.96	14.98	14.75	14.79	11018870
2019-03-01	14.81	15.17	14.81	14.98	10593826
2019-03-04	15.11	15.16	14.89	14.99	11064476
2019-03-05	15.00	15.04	14.83	14.95	10185416
2019-03-06	15.00	15.00	14.74	14.85	9925155
2019-03-07	14.84	15.08	14.75	15.02	9001353
2019-03-08	14.82	14.88	14.65	14.82	8374269
2019-03-11	14.90	15.25	14.87	15.17	15674837
2019-03-12	15.19	15.26	15.12	15.22	8898215
2019-03-13	15.26	15.34	15.11	15.16	4881738
2019-03-14	15.12	15.31	15.07	15.08	4728380
2019-03-15	15.10	15.17	15.01	15.06	5088951
2019-03-18	15.17	15.35	15.11	15.30	8360436
2019-03-19	15.40	15.52	15.37	15.42	7042728
2019-03-20	15.42	15.58	15.21	15.48	7191718
2019-03-21	15.44	15.59	15.40	15.51	6499339
2019-03-22	15.40	15.46	15.03	15.38	7892348
2019-03-25	15.32	15.40	15.05	15.30	6026002
2019-03-26	15.40	15.57	15.14	15.28	6111265
2019-03-27	15.21	15.27	15.02	15.19	5809599
2019-03-28	15.10	15.24	15.05	15.22	6161185
2019-03-29	15.32	15.43	15.15	15.37	4650338
2019-04-01	15.48	15.71	15.47	15.60	9532193
2019-04-02	15.63	15.69	15.41	15.50	5903826
2019-04-03	15.59	15.67	15.46	15.51	6883585
2019-04-04	15.50	15.57	15.46	15.53	8251895
2019-04-05	15.53	15.78	15.52	15.74	10823791
2019-04-08	15.73	15.87	15.70	15.73	11865436
2019-04-09	15.70	15.72	15.44	15.47	7247168
2019-04-10	15.49	15.60	15.38	15.43	6919245
2019-04-11	15.43	15.52	15.27	15.49	6539069
2019-04-12	15.59	15.68	15.47	15.55	6272685
2019-04-15	15.50	15.55	15.35	15.41	5040541
2019-04-16	15.57	15.60	15.32	15.35	7484567
2019-04-17	15.39	15.57	15.31	15.34	7668446
2019-04-18	15.38	15.41	15.25	15.28	5551335
2019-04-22	15.37	15.70	15.35	15.58	19541573
2019-04-23	15.70	15.76	15.56	15.56	9949231
2019-04-24	15.60	15.62	15.34	15.41	5905293
2019-04-25	15.41	15.48	15.19	15.26	9153066
2019-04-26	15.27	15.31	15.05	15.20	5044118
2019-04-29	15.20	15.30	15.12	15.25	4934407
2019-04-30	15.33	15.39	15.11	15.12	5388562
2019-05-01	15.20	15.30	15.16	15.16	6040828
2019-05-02	15.14	15.20	14.88	14.91	10224376
2019-05-03	15.00	15.43	15.00	15.06	18483178
2019-05-06	14.85	15.21	14.77	15.14	8142222
2019-05-07	15.00	15.14	14.84	15.11	9354206
2019-05-08	15.10	15.30	14.95	15.08	10998803
2019-05-09	15.14	15.18	14.79	14.88	15315651
2019-05-10	14.90	15.27	14.84	15.11	13290526
2019-05-13	15.00	15.03	14.69	14.78	11182839
2019-05-14	14.97	15.03	14.85	14.88	7580710
2019-05-15	14.86	14.99	14.76	14.94	5854962
2019-05-16	15.05	15.09	14.82	14.84	9976597
2019-05-17	14.80	14.89	14.74	14.80	8652689
2019-05-20	15.00	15.02	14.66	14.73	7059019
2019-05-21	14.88	15.08	14.75	14.93	10834289
2019-05-22	14.88	14.93	14.55	14.92	11428990
2019-05-23	14.73	14.76	14.28	14.47	16571055
2019-05-24	14.62	14.74	14.49	14.60	7660671
2019-05-28	14.65	14.68	14.21	14.33	17043481
2019-05-29	14.17	14.41	14.01	14.39	11264034
2019-05-30	14.41	14.46	13.87	13.94	13692830
2019-05-31	13.77	13.94	13.62	13.74	17341749
2019-06-03	13.77	14.17	13.76	14.04	12018724
2019-06-04	14.23	14.47	14.14	14.47	9615652
2019-06-05	14.48	14.53	13.97	13.98	12512903
2019-06-06	14.05	14.24	13.97	14.13	9509583
2019-06-07	14.20	14.24	14.02	14.06	10231567
2019-06-10	14.10	14.18	13.93	14.10	7442481
2019-06-11	14.23	14.45	14.20	14.32	36464532
2019-06-12	14.22	14.40	14.17	14.24	9329357
2019-06-13	14.33	14.41	14.26	14.32	7987650
2019-06-14	14.33	14.34	14.05	14.17	7399045
2019-06-17	14.08	14.12	13.93	14.07	9297185
2019-06-18	14.08	14.24	14.06	14.14	6505239
2019-06-19	14.16	14.18	13.99	14.14	6255510
2019-06-20	14.27	14.38	14.09	14.25	17084459
2019-06-21	14.10	14.49	14.08	14.42	19778783
2019-06-24	14.49	14.50	14.15	14.20	10075669
2019-06-25	14.13	14.24	13.98	13.98	10972127
2019-06-26	14.08	14.25	14.07	14.15	11745277
2019-06-27	14.15	14.18	13.97	14.02	7815381
2019-06-28	14.05	14.12	13.90	14.08	12221890
2019-07-01	14.28	14.35	14.03	14.10	10344424
2019-07-02	14.11	14.23	14.05	14.18	5821135
2019-07-03	14.29	14.51	14.24	14.48	5388985
2019-07-05	14.46	14.63	14.39	14.60	4594513
2019-07-08	14.53	14.66	14.51	14.61	7168032
2019-07-09	14.57	14.60	14.43	14.52	7783733
2019-07-10	14.59	14.87	14.54	14.70	13803504
2019-07-11	14.83	14.92	14.71	14.75	9551761
2019-07-12	14.65	14.97	14.65	14.82	6704852
2019-07-15	14.87	14.91	14.79	14.91	6364583
2019-07-16	14.90	15.03	14.88	14.95	10345038
2019-07-17	15.05	15.24	14.97	15.06	12932056
2019-07-18	15.12	15.13	14.82	14.97	9822361
2019-07-19	15.07	15.13	14.99	15.10	8949572
2019-07-22	15.17	15.26	15.00	15.07	10240191
2019-07-23	15.11	15.13	14.91	14.97	5442274
2019-07-24	14.96	15.01	14.88	14.99	5605090
2019-07-25	15.01	15.08	14.77	14.82	9225221
2019-07-26	14.88	14.88	14.62	14.72	6574095
2019-07-29	14.75	14.80	14.38	14.41	13200158
2019-07-30	14.41	14.46	14.15	14.37	13755345
2019-07-31	14.44	14.57	14.25	14.38	8386521
2019-08-01	14.40	14.50	14.22	14.30	10258445
2019-08-02	14.32	14.40	14.01	14.14	12184575
2019-08-05	13.70	13.77	13.24	13.30	22457502
2019-08-06	13.55	13.76	13.36	13.55	10410858
2019-08-07	13.47	13.47	13.02	13.33	19709939
2019-08-08	13.83	14.04	13.61	14.03	14883069
2019-08-09	14.03	14.13	13.85	13.90	10314839
2019-08-12	13.90	13.90	13.38	13.38	11414706
2019-08-13	13.35	13.57	13.23	13.51	13501560
2019-08-14	13.30	13.32	12.96	13.14	16620381
2019-08-15	13.25	13.35	12.99	13.09	10744824
2019-08-16	13.16	13.49	13.16	13.47	11339856
2019-08-19	13.88	13.95	13.68	13.74	13141916
2019-08-20	13.80	13.99	13.71	13.80	9523476
2019-08-21	13.95	13.97	13.76	13.83	7024823
2019-08-22	13.89	13.90	13.63	13.68	6340988
2019-08-23	13.60	13.63	13.12	13.18	12590584
2019-08-26	13.28	13.35	13.14	13.19	6623022
2019-08-27	13.27	13.30	12.99	13.02	9651941
2019-08-28	13.06	13.51	13.02	13.29	11396915
2019-08-29	13.39	13.52	13.30	13.47	6342487
2019-08-30	13.50	13.65	13.37	13.61	7331858
2019-09-03	13.44	13.64	13.40	13.60	6183751
2019-09-04	13.71	13.78	13.56	13.61	6895337
2019-09-05	13.69	13.74	13.48	13.48	7094708
2019-09-06	13.46	13.48	13.30	13.37	6807361
2019-09-09	13.50	13.94	13.48	13.93	10286075
2019-09-10	13.84	14.03	13.84	13.95	5556623
2019-09-11	13.99	14.07	13.85	14.04	7545412
2019-09-12	14.00	14.07	13.86	13.92	8670069
2019-09-13	13.90	14.06	13.88	14.02	7345947
2019-09-16	13.75	14.03	13.38	13.43	44384764
2019-09-17	13.47	13.55	13.23	13.30	22754875
2019-09-18	13.38	13.50	13.22	13.50	22624690
2019-09-19	13.50	13.72	13.47	13.58	11771002
2019-09-20	13.68	13.79	13.59	13.72	14248317
2019-09-23	13.75	13.76	13.51	13.55	8853855
2019-09-24	13.55	13.63	13.20	13.27	11835112
2019-09-25	13.25	13.31	13.05	13.25	11571947
2019-09-26	13.21	13.26	13.02	13.10	11242729
2019-09-27	13.05	13.15	13.01	13.10	10027223
2019-09-30	13.12	13.16	13.01	13.08	9105925
2019-10-01	13.15	13.21	12.99	12.99	12167354
2019-10-02	12.97	12.99	12.62	12.67	15739403
2019-10-03	12.81	12.87	12.51	12.87	10642170
2019-10-04	12.90	13.13	12.86	12.90	8354685
2019-10-07	12.91	12.97	12.71	12.71	11407920
2019-10-08	12.65	12.70	12.36	12.36	12752227
2019-10-09	12.55	12.60	12.32	12.33	12156283
2019-10-10	12.34	12.45	12.25	12.42	12801781
2019-10-11	12.55	12.71	12.45	12.57	10002480
2019-10-14	12.50	12.57	12.32	12.47	12193073
2019-10-15	12.50	12.62	12.39	12.49	12175643
2019-10-16	12.50	12.61	12.43	12.55	8064781
2019-10-17	12.57	12.66	12.48	12.56	10637229
2019-10-18	12.57	12.90	12.55	12.74	11548876
2019-10-21	12.76	12.95	12.70	12.86	10373742
2019-10-22	12.94	12.97	12.67	12.70	13333219
2019-10-23	12.76	12.78	12.56	12.60	10516932
2019-10-24	12.68	12.69	12.43	12.44	11841946
2019-10-25	12.45	12.65	12.42	12.55	10643993
2019-10-28	12.65	12.76	12.33	12.36	11758133
2019-10-29	12.35	12.55	12.27	12.35	14788548
2019-10-30	12.42	12.50	12.25	12.35	13528770
2019-10-31	12.38	12.61	12.21	12.59	18167045
2019-11-01	12.69	12.96	12.67	12.91	17416050
2019-11-04	12.81	12.84	12.51	12.64	14321151
2019-11-05	12.69	12.71	12.38	12.66	13516169
2019-11-06	12.60	12.62	12.24	12.26	15588180
2019-11-07	12.64	12.70	11.95	12.11	23395634
2019-11-08	12.12	12.22	11.87	12.22	19308442
2019-11-11	12.12	12.14	11.95	11.97	12910836
2019-11-12	12.00	12.13	11.55	11.66	33337518
2019-11-13	11.32	11.41	10.84	11.16	58048910
2019-11-14	11.16	11.30	10.90	11.18	27521496
2019-11-15	11.35	11.71	11.32	11.62	24068132
2019-11-18	11.67	11.69	11.27	11.33	16631788
2019-11-19	11.53	11.59	11.05	11.38	29970464
2019-11-20	11.32	11.53	11.26	11.36	16518117
2019-11-21	11.42	11.97	11.38	11.91	23570785
2019-11-22	11.99	12.05	11.75	11.93	14741759
2019-11-25	12.00	12.33	11.97	12.30	18791727
2019-11-26	12.30	12.30	11.91	11.96	13008464
2019-11-27	11.96	12.02	11.68	11.87	21875006
2019-11-29	11.88	11.97	11.77	11.81	5210214
2019-12-02	11.91	11.94	11.60	11.63	13334136
2019-12-03	11.50	11.64	11.32	11.40	18422694
2019-12-04	11.50	11.52	11.28	11.33	38161414
2019-12-05	11.36	11.63	11.33	11.60	18762736
2019-12-06	11.52	11.71	11.43	11.50	19045033
2019-12-09	11.45	11.85	11.42	11.79	18461549
2019-12-10	11.86	12.26	11.82	12.04	20952585
2019-12-11	12.06	12.24	12.00	12.16	13307551
2019-12-12	12.20	12.72	12.20	12.64	25845838
2019-12-13	12.75	12.83	12.44	12.73	21018085
2019-12-16	12.81	12.93	12.73	12.80	13420373
2019-12-17	12.88	12.97	12.60	12.62	17366500
2019-12-18	12.63	13.00	12.63	12.95	15498343
2019-12-19	13.00	13.13	12.84	12.92	16908501
2019-12-20	13.00	13.14	12.88	13.07	21357735
2019-12-23	13.11	13.17	12.95	13.05	15020065
2019-12-24	13.00	13.07	12.88	13.07	7565864
2019-12-26	13.10	13.25	13.05	13.14	10133404
2019-12-27	13.17	13.18	12.93	12.99	13618882
2019-12-30	12.94	13.02	12.61	12.71	16552047
2019-12-31	12.60	12.83	12.55	12.83	18642125
2020-01-02	12.95	13.36	12.90	13.34	17586490
2020-01-03	13.40	13.61	13.14	13.55	17591887
2020-01-06	13.73	13.86	13.66	13.68	17747796
2020-01-07	13.77	13.78	13.50	13.63	13916395
2020-01-08	13.63	13.70	13.23	13.34	13536540
2020-01-09	13.60	13.61	13.31	13.43	17812476
2020-01-10	13.45	13.46	13.21	13.27	9657635
2020-01-13	13.31	13.62	13.22	13.51	14960296
2020-01-14	13.61	13.68	13.45	13.56	8195366
2020-01-15	13.50	13.63	13.45	13.50	16732337
2020-01-16	13.60	13.70	13.54	13.58	10396270
2020-01-17	13.67	13.68	13.46	13.56	14864953
2020-01-21	13.59	13.59	13.05	13.08	18867574
2020-01-22	13.25	13.26	12.68	12.71	24764969
2020-01-23	12.63	13.01	12.49	12.99	14241320
2020-01-24	13.04	13.08	12.59	12.75	12398813
2020-01-27	12.49	12.68	12.40	12.61	19122541
2020-01-28	12.65	12.88	12.62	12.79	11273750
2020-01-29	12.90	12.95	12.81	12.85	13341224
2020-01-30	12.75	12.82	12.62	12.78	17240044
2020-01-31	12.72	12.82	12.51	12.59	11075649
2020-02-03	12.59	12.80	12.58	12.80	12160079
2020-02-04	12.91	13.00	12.75	12.88	19934173
2020-02-05	13.00	13.21	12.92	12.70	15173762
2020-02-06	12.74	12.76	12.57	12.71	18742827
2020-02-07	12.60	12.65	12.35	12.56	18290590
2020-02-10	12.50	12.52	12.06	12.19	26298474
2020-02-11	12.30	12.38	12.13	12.37	28694755
2020-02-12	12.45	12.83	12.43	12.83	17895474
2020-02-13	12.70	12.93	12.65	12.81	25228768
2020-02-14	12.90	12.97	12.62	12.72	10814097
2020-02-18	12.61	12.71	12.41	12.70	20242644
2020-02-19	12.86	12.93	12.64	12.68	14884900
2020-02-20	12.62	12.83	12.53	12.54	27933487
2020-02-21	12.50	12.51	11.97	12.14	30276891
2020-02-24	11.75	11.77	11.45	11.55	30594547
2020-02-25	11.70	11.72	11.01	11.22	37409978
2020-02-26	11.30	11.41	10.78	10.78	29756692
2020-02-27	10.35	11.02	9.91	10.75	43844135
2020-02-28	10.28	11.17	10.11	11.08	39680923
2020-03-02	11.20	11.89	11.03	11.83	41453448
2020-03-03	12.00	12.25	11.43	11.55	29254333
2020-03-04	11.84	11.85	11.36	11.54	21699946
2020-03-05	11.39	11.47	11.04	11.25	21530402
2020-03-06	10.94	10.95	10.18	10.21	45994274
2020-03-09	7.00	8.59	6.34	7.37	104678899
2020-03-10	8.51	8.54	6.65	7.63	72802566
2020-03-11	7.30	7.71	6.95	7.05	54975642
2020-03-12	6.48	6.64	5.53	6.30	57519197
2020-03-13	7.06	7.20	6.10	6.73	41760081
2020-03-16	5.75	6.09	5.51	5.75	52398625
2020-03-17	5.89	5.93	5.16	5.25	59837684
2020-03-18	4.78	4.85	3.75	4.56	100098109
2020-03-19	4.75	5.76	4.20	5.45	62213524
2020-03-20	5.74	5.83	4.82	5.25	63275020
2020-03-23	5.06	5.06	4.61	4.79	32425218
2020-03-24	5.10	5.30	4.79	4.80	35356381
2020-03-25	4.99	5.35	4.61	4.92	52001640
2020-03-26	5.03	5.79	4.83	5.08	53924876
2020-03-27	5.02	5.03	4.50	4.77	42971590
2020-03-30	4.68	4.68	4.30	4.53	29608703
2020-03-31	4.73	4.85	4.46	4.60	43083007
2020-04-01	4.67	5.09	4.52	5.03	40172400
2020-04-02	5.34	5.93	5.03	5.22	47502682
2020-04-03	5.66	5.69	5.06	5.47	46022083
2020-04-06	5.60	5.71	5.41	5.54	44995297
2020-04-07	5.85	5.90	5.35	5.58	59638574
2020-04-08	5.65	5.75	5.50	5.65	39604720
2020-04-09	6.02	6.46	5.64	5.81	67562452
2020-04-13	6.25	6.25	5.83	5.96	41415098
2020-04-14	6.06	6.26	6.00	6.14	34372155
2020-04-15	5.90	5.95	5.56	5.89	47768428
2020-04-16	5.88	5.93	5.65	5.69	19808055
2020-04-17	5.76	6.16	5.74	6.16	44389561
2020-04-20	5.80	6.45	5.71	6.08	40978750
2020-04-21	5.92	6.19	5.82	6.14	29398106
2020-04-22	6.30	6.57	6.12	6.48	27209755
2020-04-23	6.75	7.10	6.63	7.05	36418828
2020-04-24	7.28	7.49	7.02	7.19	42833961
2020-04-27	7.20	7.25	6.92	7.23	28122655
2020-04-28	7.40	7.49	7.12	7.25	24674281
2020-04-29	7.47	8.25	7.33	8.14	42007489
2020-04-30	8.30	9.02	8.10	8.40	64721174
2020-05-01	8.23	8.23	7.80	7.81	37299730
2020-05-04	7.75	8.12	7.63	8.09	28841649
2020-05-05	8.39	8.52	8.03	7.92	37192453
2020-05-06	7.91	8.00	7.46	7.58	29957446
2020-05-07	7.75	7.85	7.46	7.49	23764332
2020-05-08	7.57	7.78	7.44	7.64	38702309
2020-05-11	7.56	7.72	7.43	7.69	24354194
2020-05-12	7.76	7.98	7.51	7.51	37222181
2020-05-13	7.51	7.55	6.81	6.94	44096463
2020-05-14	6.70	7.18	6.61	6.93	28310227
2020-05-15	6.95	7.30	6.91	7.20	42595213
2020-05-18	7.60	7.99	7.53	7.81	38637489
2020-05-19	8.01	8.04	7.69	7.95	26850447
2020-05-20	8.05	8.42	8.03	8.29	35503238
2020-05-21	8.41	8.44	8.03	8.18	32073471
2020-05-22	8.05	8.20	8.00	8.20	12961476
2020-05-26	8.49	8.53	8.33	8.42	25719374
2020-05-27	8.52	8.58	8.14	8.26	25436967
2020-05-28	8.31	8.48	8.14	8.27	18411298
2020-05-29	8.19	8.30	8.01	8.16	19601134
2020-06-01	8.19	8.33	8.08	8.21	14341499
2020-06-02	8.34	8.35	8.13	8.31	17794250
2020-06-03	8.35	8.59	8.35	8.53	21889918
2020-06-04	8.50	8.90	8.48	8.82	21999603
2020-06-05	9.42	9.46	9.05	9.16	29984227
2020-06-08	9.42	9.55	9.25	9.34	29394865
2020-06-09	9.30	9.31	8.78	8.95	31521524
2020-06-10	8.95	8.97	8.53	8.77	36208370
2020-06-11	8.05	8.30	7.57	7.83	47695103
2020-06-12	8.20	8.29	7.68	7.77	30729743
2020-06-15	7.43	8.33	7.34	8.14	42356624
2020-06-16	8.51	8.55	8.02	8.25	39919621
2020-06-17	8.20	8.31	8.04	8.09	25800701
2020-06-18	8.00	8.20	7.96	8.06	16374196
2020-06-19	8.25	8.25	7.94	7.97	19399343
2020-06-22	7.96	8.01	7.81	7.93	30464494
2020-06-23	8.00	8.15	7.82	7.88	15540022
2020-06-24	7.73	7.77	7.21	7.48	25627092
2020-06-25	7.33	7.69	7.30	7.41	16178671
2020-06-26	7.34	7.40	7.05	7.06	23586570
2020-06-29	7.03	7.15	6.90	7.02	20897043
2020-06-30	7.00	7.13	6.93	7.12	14632712
2020-07-01	7.12	7.22	7.00	7.09	12378061
2020-07-02	7.15	7.19	7.03	7.04	15016095
2020-07-06	7.10	7.15	6.07	6.17	103489740
2020-07-07	6.06	6.60	6.05	6.31	42638339
2020-07-08	6.39	6.63	6.26	6.54	39830564
2020-07-09	6.60	6.65	6.30	6.34	27981418
2020-07-10	6.31	6.50	6.28	6.44	14438901
2020-07-13	6.53	6.59	6.32	6.36	30329823
2020-07-14	6.34	6.41	6.29	6.36	26450156
2020-07-15	6.61	6.69	6.45	6.62	22062585
2020-07-16	6.58	6.76	6.47	6.59	17520003
2020-07-17	6.64	6.75	6.47	6.47	16201991
2020-07-20	6.55	6.57	6.47	6.48	11136474
2020-07-21	6.55	6.78	6.54	6.74	21055358
2020-07-22	6.66	6.70	6.54	6.59	17055335
2020-07-23	6.59	6.66	6.51	6.62	19252957
2020-07-24	6.56	6.69	6.51	6.65	14677724
2020-07-27	6.57	6.60	6.38	6.38	23335870
2020-07-28	6.39	6.41	6.24	6.24	22450017
2020-07-29	6.52	6.69	6.36	6.67	28615726
2020-07-30	6.62	6.63	6.45	6.52	18319843
2020-07-31	6.55	6.65	6.43	6.55	14894646
2020-08-03	6.57	6.78	6.52	6.74	17642357
2020-08-04	6.80	6.95	6.69	6.91	20382907
2020-08-05	6.99	7.34	6.97	6.85	43890912
2020-08-06	6.84	6.84	6.46	6.63	39909136
2020-08-07	6.50	6.55	6.36	6.43	24980877
2020-08-10	6.46	6.56	6.36	6.51	34388680
2020-08-11	6.61	6.74	6.45	6.53	27707886
2020-08-12	6.59	6.65	6.51	6.55	14916671
2020-08-13	6.51	6.58	6.45	6.55	14194298
2020-08-14	6.50	6.70	6.50	6.62	14056714
2020-08-17	6.62	6.74	6.58	6.59	17549860
2020-08-18	6.65	6.65	6.44	6.49	16163992
2020-08-19	6.56	6.72	6.51	6.52	19844675
2020-08-20	6.52	6.68	6.45	6.65	21469057
2020-08-21	6.61	6.70	6.56	6.65	21960007
2020-08-24	6.70	6.75	6.60	6.61	16188004
2020-08-25	6.66	6.76	6.50	6.57	16738599
2020-08-26	6.52	6.62	6.37	6.46	22596948
2020-08-27	6.40	6.54	6.40	6.53	12175718
2020-08-28	6.45	6.63	6.43	6.60	16274203
2020-08-31	6.58	6.59	6.40	6.42	16948105
2020-09-01	6.42	6.44	6.27	6.29	19903579
2020-09-02	6.28	6.36	6.27	6.30	14163929
2020-09-03	6.27	6.36	6.14	6.22	19016066
2020-09-04	6.20	6.32	6.04	6.25	17756047
2020-09-08	6.13	6.19	6.03	6.05	15855984
2020-09-09	6.12	6.15	6.06	6.06	12728541
2020-09-10	6.09	6.14	5.95	5.96	16553151
2020-09-11	5.98	6.01	5.79	5.86	20294254
2020-09-14	5.89	5.95	5.84	5.92	18587147
2020-09-15	5.95	6.08	5.84	5.84	20980938
2020-09-16	5.88	6.20	5.83	6.08	17028762
2020-09-17	6.06	6.12	5.95	6.04	14982072
2020-09-18	6.01	6.04	5.92	6.00	23533091
2020-09-21	5.92	5.93	5.81	5.90	19485299
2020-09-22	5.91	6.03	5.80	5.82	14010646
2020-09-23	5.87	5.93	5.56	5.56	22670318
2020-09-24	5.58	5.70	5.34	5.52	21280956
2020-09-25	5.52	5.56	5.34	5.49	20585011
2020-09-28	5.50	5.61	5.41	5.55	13119385
2020-09-29	5.52	5.63	5.46	5.60	11348413
2020-09-30	5.61	5.72	5.35	5.42	26448201
2020-10-01	5.40	5.47	5.26	5.42	15346378
2020-10-02	5.28	5.44	5.26	5.43	12737666
2020-10-05	5.48	5.55	5.38	5.52	12953428
2020-10-06	5.55	5.63	5.35	5.39	17478730
2020-10-07	5.40	5.50	5.37	5.49	13198132
2020-10-08	5.53	5.97	5.51	5.92	23331410
2020-10-09	6.07	6.11	5.80	5.89	14937267
2020-10-12	5.85	6.16	5.80	6.05	20935763
2020-10-13	6.03	6.21	5.99	6.13	19243841
2020-10-14	6.15	6.52	6.13	6.29	25376805
2020-10-15	6.21	6.39	6.08	6.29	15587957
2020-10-16	6.30	6.34	5.98	6.02	20375916
2020-10-19	6.05	6.07	5.87	5.88	15606493
2020-10-20	5.92	5.98	5.88	5.92	10243196
2020-10-21	5.92	5.94	5.82	5.83	18087076
2020-10-22	5.90	6.30	5.89	6.25	27434097
2020-10-23	6.29	6.32	6.13	6.30	12571971
2020-10-26	6.20	6.24	6.00	6.18	14540509
2020-10-27	5.83	6.00	5.59	5.65	50399098
2020-10-28	5.50	5.56	5.25	5.27	37088451
2020-10-29	5.24	5.32	5.03	5.29	43340842
2020-10-30	5.21	5.26	5.01	5.15	26491357
2020-11-02	5.15	5.20	4.98	5.17	25787554
2020-11-03	5.31	5.57	5.22	5.50	28300085
2020-11-04	5.50	5.55	5.28	5.20	23136663
2020-11-05	5.52	5.52	5.27	5.36	27336037
2020-11-06	5.30	5.37	5.10	5.11	21465373
2020-11-09	5.48	5.73	5.35	5.60	44420929
2020-11-10	5.60	5.62	5.41	5.44	27250914
2020-11-11	5.50	5.51	5.28	5.35	17812688
2020-11-12	5.25	5.34	5.11	5.30	29019115
2020-11-13	5.30	5.43	5.30	5.36	19017984
2020-11-16	5.50	5.55	5.42	5.44	32775994
2020-11-17	5.42	5.68	5.37	5.63	26620335
2020-11-18	5.70	5.95	5.65	5.65	29121585
2020-11-19	5.76	6.15	5.69	6.12	33717225
2020-11-20	6.18	6.19	5.96	6.08	22692645
2020-11-23	6.14	6.50	6.12	6.43	32531899
2020-11-24	6.60	6.86	6.52	6.71	30879447
2020-11-25	6.65	6.66	6.42	6.49	32630003
2020-11-27	6.50	6.53	6.29	6.36	12686122
2020-11-30	6.31	6.48	6.14	6.18	25723819
2020-12-01	6.26	6.36	6.10	6.17	19514770
2020-12-02	6.12	6.46	6.10	6.33	19339991
2020-12-03	6.45	6.63	6.35	6.55	24507625
2020-12-04	6.69	6.99	6.62	6.93	29808169
2020-12-07	6.87	6.90	6.65	6.70	20688156
2020-12-08	6.60	6.91	6.58	6.74	18642326
2020-12-09	6.79	6.94	6.44	6.49	34944141
2020-12-10	6.49	6.85	6.47	6.82	23702193
2020-12-11	6.90	7.14	6.80	7.01	25819421
2020-12-14	7.14	7.20	6.83	6.95	23184861
2020-12-15	6.99	7.09	6.90	6.99	18863294
2020-12-16	6.99	7.00	6.85	6.87	18494630
2020-12-17	6.94	6.96	6.80	6.88	22872260
2020-12-18	6.84	6.91	6.70	6.78	37342881
2020-12-21	6.57	6.67	6.50	6.60	36866429
2020-12-22	6.57	6.62	6.45	6.46	14990338
2020-12-23	6.47	6.66	6.47	6.52	16087203
2020-12-24	6.48	6.50	6.34	6.44	9526024
2020-12-28	6.47	6.47	6.14	6.23	28930376
2020-12-29	6.25	6.31	6.12	6.20	20037203
2020-12-30	6.15	6.31	6.13	6.16	22203578
2020-12-31	6.13	6.19	6.06	6.18	23013290
2021-01-04	6.26	6.32	6.03	6.10	26710843
2021-01-05	6.10	6.60	6.08	6.46	28105735
2021-01-06	6.59	6.68	6.42	6.62	20091439
2021-01-07	6.65	6.76	6.54	6.65	15386760
2021-01-08	6.73	6.78	6.58	6.73	21695235
2021-01-11	6.65	6.86	6.60	6.83	17727681
2021-01-12	6.97	7.22	6.92	7.14	28279166
2021-01-13	7.17	7.25	7.06	7.24	19252266
2021-01-14	7.25	7.27	7.09	7.13	23314132
2021-01-15	7.12	7.14	6.87	7.01	18687329
2021-01-19	7.00	7.05	6.80	6.85	27612346
2021-01-20	6.96	7.05	6.82	6.83	23286485
2021-01-21	6.82	6.87	6.58	6.62	25694050
2021-01-22	6.57	6.58	6.46	6.50	25536129
2021-01-25	6.55	6.62	6.42	6.57	18574134
2021-01-26	6.61	7.04	6.58	6.62	40456390
2021-01-27	6.54	6.61	6.42	6.47	27051989
2021-01-28	6.45	6.51	6.32	6.41	25490798
2021-01-29	6.43	6.54	6.24	6.27	22556980
2021-02-01	6.36	6.39	6.25	6.36	17881026
2021-02-02	6.50	6.66	6.46	6.53	20155748
2021-02-03	6.60	6.67	6.52	6.67	16619992
2021-02-04	6.70	6.80	6.63	6.60	21815707
2021-02-05	6.70	6.78	6.64	6.72	14888663
2021-02-08	6.83	7.06	6.76	7.06	28315546
2021-02-09	7.00	7.00	6.78	6.78	20386787
2021-02-10	6.83	6.84	6.62	6.83	16241325
2021-02-11	6.82	6.93	6.73	6.78	22413763
2021-02-12	6.78	6.93	6.74	6.82	14085935
2021-02-16	6.95	7.00	6.86	6.96	22351795
2021-02-17	7.10	7.11	6.85	6.89	31544575
2021-02-18	6.73	6.95	6.65	6.78	21090968
2021-02-19	6.84	7.02	6.82	7.00	26021446
2021-02-22	7.03	7.67	7.00	7.47	43983218
2021-02-23	7.57	7.72	7.11	7.72	33326943
2021-02-24	7.74	8.27	7.72	8.12	48879478
2021-02-25	8.27	8.39	7.82	8.06	32203590
2021-02-26	7.94	8.08	7.62	7.64	31277844
2021-03-01	7.95	8.14	7.83	8.12	25348393
2021-03-02	8.03	8.15	7.97	7.98	14826132
2021-03-03	8.09	8.11	7.85	7.87	17524276
2021-03-04	7.95	8.27	7.85	8.04	26258829
2021-03-05	8.22	8.24	7.65	8.15	31112716
2021-03-08	8.12	8.33	8.00	8.10	20036764
2021-03-09	8.01	8.20	7.94	8.05	17986473
2021-03-10	8.15	8.62	8.08	8.58	29404936
2021-03-11	8.61	8.70	8.35	8.36	18076531
2021-03-12	8.32	8.49	8.26	8.48	11881219
2021-03-15	8.50	8.53	8.27	8.31	17119290
2021-03-16	8.30	8.31	8.02	8.09	22202519
2021-03-17	8.08	8.31	8.05	8.14	17289852
2021-03-18	8.12	8.16	7.77	7.77	34878592
2021-03-19	7.85	8.10	7.78	7.98	28381743
2021-03-22	8.00	8.16	7.92	8.10	18661141
2021-03-23	8.00	8.04	7.59	7.72	27040855
2021-03-24	7.84	7.93	7.58	7.63	24997032
2021-03-25	7.52	7.79	7.37	7.76	19574473
2021-03-26	7.88	7.95	7.70	7.93	15922367
2021-03-29	7.88	7.90	7.63	7.82	13579388
2021-03-30	7.70	7.80	7.63	7.76	9698953
2021-03-31	7.71	7.84	7.65	7.68	18244961
2021-04-01	7.71	7.85	7.62	7.85	12479350
2021-04-05	7.84	7.85	7.64	7.82	16242706
2021-04-06	7.79	7.85	7.72	7.81	9697853
2021-04-07	7.80	7.82	7.66	7.80	11268302
2021-04-08	7.71	7.88	7.66	7.88	12411303
2021-04-09	7.88	8.25	7.86	8.04	32017569
2021-04-12	8.09	8.16	8.00	8.07	13649790
2021-04-13	8.04	8.06	7.93	8.00	13404375
2021-04-14	8.03	8.08	7.98	8.02	18697023
2021-04-15	8.01	8.06	7.95	8.06	8936101
2021-04-16	8.05	8.07	7.87	7.87	13089338
2021-04-19	7.87	8.06	7.81	8.04	14151090
2021-04-20	8.00	8.00	7.77	7.93	14008091
2021-04-21	7.87	8.00	7.75	7.98	10254173
2021-04-22	8.10	8.24	8.03	8.06	18800970
2021-04-23	8.08	8.19	8.01	8.19	14203224
2021-04-26	8.18	8.25	8.16	8.18	11300847
2021-04-27	8.24	8.46	8.19	8.41	17524907
2021-04-28	8.45	8.72	8.45	8.60	22045473
2021-04-29	8.80	8.90	8.65	8.84	23115981
2021-04-30	8.77	8.90	8.55	8.61	14803414
2021-05-03	8.75	8.75	8.53	8.63	11555527
2021-05-04	8.68	8.88	8.67	8.81	15309710
2021-05-05	8.85	9.07	8.81	8.95	10929854
2021-05-06	9.03	9.21	8.85	9.20	19020794
2021-05-07	9.53	10.04	9.36	9.69	45707076
2021-05-10	9.95	10.00	9.65	9.79	38375476
2021-05-11	9.55	9.68	9.38	9.53	21055112
2021-05-12	9.60	10.00	9.44	9.55	37808043
2021-05-13	9.61	9.98	9.55	9.98	24985491
2021-05-14	10.00	10.36	9.88	10.11	39091748
2021-05-17	10.29	10.50	10.15	10.41	16686834
2021-05-18	10.36	10.41	10.18	10.37	16505803
2021-05-19	10.15	10.18	9.93	10.05	17800084
2021-05-20	10.00	10.16	9.93	10.02	16888302
2021-05-21	10.09	10.29	9.92	10.19	26650757
2021-05-24	10.27	10.43	10.23	10.29	12155559
2021-05-25	10.25	10.28	9.89	9.89	17793591
2021-05-26	9.94	10.07	9.84	10.06	14393951
2021-05-27	10.00	10.14	9.96	10.01	14262046
2021-05-28	10.07	10.07	9.89	9.90	15469121
2021-06-01	10.05	10.28	10.00	10.26	15750016
2021-06-02	10.30	10.57	10.24	10.47	13655713
2021-06-03	10.41	10.55	10.30	10.49	11972604
2021-06-04	10.53	10.82	10.46	10.78	15619209
2021-06-07	10.78	10.98	10.75	10.91	12225066
2021-06-08	10.90	10.95	10.75	10.87	12457792
2021-06-09	10.92	11.06	10.82	10.87	11659271
2021-06-10	10.96	11.11	10.88	11.05	10142709
2021-06-11	11.15	11.32	11.12	11.30	12778515
2021-06-14	11.48	11.55	11.08	11.15	19312891
2021-06-15	11.23	11.30	10.92	11.22	17438045
2021-06-16	11.21	11.36	11.12	11.35	16546460
2021-06-17	11.33	11.36	10.59	10.67	29270555
2021-06-18	10.50	10.71	10.31	10.56	31292628
2021-06-21	10.71	11.07	10.69	11.01	16173503
2021-06-22	11.02	11.05	10.77	10.94	12043901
2021-06-23	11.00	11.14	10.82	10.82	9850901
2021-06-24	10.85	10.94	10.81	10.93	8346951
2021-06-25	10.96	10.98	10.72	10.72	9933783
2021-06-28	10.75	10.76	10.36	10.37	16177155
2021-06-29	10.43	10.68	10.41	10.55	9324835
2021-06-30	10.59	10.79	10.56	10.63	9327882
2021-07-01	10.71	10.77	10.59	10.70	8991285
2021-07-02	10.69	10.72	10.57	10.71	5994495
2021-07-06	10.73	10.73	10.39	10.66	12461922
2021-07-07	10.63	10.72	10.43	10.47	8040300
2021-07-08	10.20	10.45	10.12	10.37	11716566
2021-07-09	10.40	10.70	10.39	10.59	8943652
2021-07-12	10.51	10.59	10.36	10.46	7883219
2021-07-13	10.46	10.49	10.28	10.28	6476740
2021-07-14	10.30	10.41	10.07	10.08	10930162
2021-07-15	9.97	10.00	9.66	9.79	23731734
2021-07-16	9.93	10.02	9.58	9.68	13564100
2021-07-19	9.39	9.43	8.85	9.31	30570861
2021-07-20	9.33	9.83	9.28	9.77	13064237
2021-07-21	10.00	10.20	9.92	9.97	15327389
2021-07-22	10.01	10.07	9.85	9.94	11042594
2021-07-23	10.00	10.03	9.75	10.00	12263823
2021-07-26	9.96	10.19	9.91	10.03	9480316
2021-07-27	9.94	9.97	9.71	9.75	12037046
2021-07-28	9.79	10.06	9.74	9.95	11873863
2021-07-29	10.05	10.08	9.91	9.97	7823719
2021-07-30	9.98	10.03	9.79	9.86	7948118
2021-08-02	9.88	10.08	9.68	9.70	11833451
2021-08-03	9.77	9.77	9.46	9.71	14816925
2021-08-04	9.55	9.63	9.27	9.12	25329211
2021-08-05	9.22	9.42	9.11	9.12	17071761
2021-08-06	9.16	9.41	9.16	9.27	11782511
2021-08-09	9.18	9.28	9.03	9.23	12244689
2021-08-10	9.28	9.49	9.27	9.40	11246304
2021-08-11	9.44	9.55	9.36	9.54	9146428
2021-08-12	9.55	9.72	9.40	9.72	8041335
2021-08-13	9.71	9.80	9.50	9.51	6818253
2021-08-16	9.44	9.57	9.35	9.51	11864778
2021-08-17	9.50	9.57	9.23	9.32	11383533
2021-08-18	9.26	9.36	9.05	9.10	14747113
2021-08-19	9.00	9.08	8.71	8.95	19139056
2021-08-20	8.89	9.25	8.87	9.02	12235235
2021-08-23	9.22	9.36	9.17	9.21	9312799
2021-08-24	9.26	9.42	9.23	9.33	9931830
2021-08-25	9.40	9.55	9.33	9.48	7347386
2021-08-26	9.48	9.49	9.20	9.20	8204317
2021-08-27	9.27	9.52	9.26	9.49	8944143
2021-08-30	9.53	9.55	9.29	9.30	8520767
2021-08-31	9.30	9.39	9.23	9.30	10310266
2021-09-01	9.33	9.44	9.24	9.44	10216999
2021-09-02	9.45	9.68	9.45	9.67	10776151
2021-09-03	9.67	9.70	9.54	9.65	8365922
2021-09-07	9.61	9.75	9.50	9.50	9655650
2021-09-08	9.51	9.63	9.42	9.44	6989946
2021-09-09	9.40	9.49	9.25	9.32	8608446
2021-09-10	9.44	9.44	9.27	9.30	8297097
2021-09-13	9.36	9.47	9.29	9.34	14967262
2021-09-14	9.44	9.68	9.29	9.30	25697458
2021-09-15	9.31	9.53	9.23	9.24	23802015
2021-09-16	9.24	9.28	9.12	9.14	22153923
2021-09-17	9.18	9.36	9.02	9.10	22790837
2021-09-20	8.95	8.99	8.60	8.73	29487017
2021-09-21	8.90	8.92	8.60	8.85	17265948
2021-09-22	8.91	9.29	8.89	9.25	18429041
2021-09-23	9.25	9.52	9.20	9.49	14236689
2021-09-24	9.42	9.44	9.25	9.28	9280847
2021-09-27	9.44	9.72	9.40	9.63	13915751
2021-09-28	9.75	9.83	9.48	9.51	11353215
2021-09-29	9.52	9.60	9.43	9.58	13236339
2021-09-30	9.57	9.65	9.47	9.58	11858503
2021-10-01	9.60	9.86	9.57	9.75	12262836
2021-10-04	9.87	10.10	9.80	10.08	16861169
2021-10-05	10.17	10.22	9.52	9.86	34984417
2021-10-06	9.68	9.70	9.38	9.42	21201488
2021-10-07	9.48	9.64	9.46	9.64	19730045
2021-10-08	9.70	9.95	9.67	9.94	10588888
2021-10-11	10.08	10.13	9.82	9.93	13947401
2021-10-12	9.93	10.08	9.86	9.90	10619609
2021-10-13	9.90	9.96	9.74	9.96	8810020
2021-10-14	10.04	10.07	9.93	9.94	15950078
2021-10-15	10.04	10.07	9.94	9.99	10513497
2021-10-18	10.06	10.17	9.99	10.05	12843753
2021-10-19	10.10	10.11	9.98	10.07	9690172
2021-10-20	10.01	10.20	9.97	10.19	9154089
2021-10-21	10.19	10.20	9.82	9.89	20363233
2021-10-22	9.91	9.99	9.76	9.88	16151704
2021-10-25	9.96	10.01	9.80	9.98	10942583
2021-10-26	10.04	10.16	9.86	9.86	12845622
2021-10-27	9.81	9.91	9.66	9.73	13465077
2021-10-28	9.71	9.80	9.53	9.68	18739038
2021-10-29	9.67	9.68	9.39	9.51	18529006
2021-11-01	9.61	9.94	9.58	9.93	16233943
2021-11-02	9.90	9.90	9.66	9.83	14971309
2021-11-03	9.70	9.88	9.61	9.53	21075210
2021-11-04	9.49	9.56	9.02	9.23	35133869
2021-11-05	9.28	9.35	9.23	9.30	13054181
2021-11-08	9.33	9.41	9.23	9.35	21990092
2021-11-09	9.35	9.39	9.10	9.36	18025756
2021-11-10	9.30	9.38	9.08	9.08	19271475
2021-11-11	9.13	9.23	9.09	9.17	14251386
2021-11-12	9.11	9.15	9.04	9.13	15742829
2021-11-15	9.14	9.37	9.11	9.29	18279863
2021-11-16	9.39	9.42	9.22	9.24	12320444
2021-11-17	9.22	9.33	8.98	8.98	18831449
2021-11-18	9.02	9.07	8.82	8.88	14734895
2021-11-19	8.78	8.92	8.60	8.70	20603657
2021-11-22	8.74	8.91	8.62	8.82	17303962
2021-11-23	8.84	9.01	8.80	8.95	17374235
2021-11-24	8.88	9.10	8.86	9.04	8613837
2021-11-26	8.62	8.90	8.54	8.84	13182688
2021-11-29	8.89	8.94	8.48	8.61	26838794
2021-11-30	8.50	8.64	8.31	8.42	25308999
2021-12-01	8.57	8.72	8.11	8.16	20451162
2021-12-02	8.16	8.38	8.07	8.32	17486828
2021-12-03	8.35	8.48	8.10	8.23	19802428
2021-12-06	8.22	8.43	7.96	8.18	24924514
2021-12-07	8.35	8.41	8.22	8.36	31258594
2021-12-08	8.24	8.77	8.24	8.52	136660760
2021-12-09	8.54	8.66	8.38	8.57	24292608
2021-12-10	8.66	8.66	8.42	8.48	17172385
2021-12-13	8.45	8.45	8.16	8.23	27097325
2021-12-14	8.17	8.30	8.15	8.25	20589711
2021-12-15	8.24	8.39	8.08	8.36	20931322
2021-12-16	8.47	8.60	8.39	8.49	19965586
2021-12-17	8.44	8.49	8.32	8.35	22367258
2021-12-20	8.20	8.27	8.00	8.25	20430807
2021-12-21	8.30	8.44	8.15	8.18	22595890
2021-12-22	8.18	8.28	8.12	8.21	19095214
2021-12-23	8.21	8.23	8.12	8.22	17149778
2021-12-27	8.18	8.33	8.15	8.30	16430998
2021-12-28	8.28	8.40	8.26	8.27	11715897
2021-12-29	8.24	8.26	8.10	8.15	21207691
2021-12-30	8.15	8.30	8.12	8.16	15697565
2021-12-31	8.12	8.23	8.11	8.23	11778586
2022-01-03	8.27	8.75	8.26	8.71	29432477
2022-01-04	8.80	9.05	8.76	8.92	24559038
2022-01-05	9.03	9.09	8.80	8.81	16002223
2022-01-06	9.08	9.11	8.81	9.08	14648447
2022-01-07	9.10	9.31	9.06	9.24	21862142
2022-01-10	9.27	9.37	8.94	9.12	25295330
2022-01-11	9.15	9.34	9.08	9.33	14814830
2022-01-12	9.40	9.66	9.37	9.63	27000650
2022-01-13	9.65	9.66	9.42	9.44	13804153
2022-01-14	9.46	9.63	9.42	9.59	14440629
2022-01-18	9.66	9.76	9.53	9.70	20590756
2022-01-19	9.77	9.78	9.46	9.59	13518815
2022-01-20	9.56	9.66	9.46	9.53	19031672
2022-01-21	9.39	9.50	9.11	9.17	21973678
2022-01-24	8.95	9.22	8.75	9.18	31092478
2022-01-25	9.12	9.34	9.03	9.29	17401640
2022-01-26	9.76	9.79	9.48	9.69	39163111
2022-01-27	9.78	9.81	9.41	9.60	28850880
2022-01-28	9.66	9.67	9.35	9.50	20994031
2022-01-31	9.50	9.62	9.36	9.57	20479491
2022-02-01	9.68	9.84	9.55	9.80	21512847
2022-02-02	9.85	10.00	9.76	9.96	33777508
2022-02-03	9.91	10.24	9.81	10.24	30688626
2022-02-04	10.31	10.41	10.17	10.07	24994993
2022-02-07	10.10	10.11	9.86	9.93	19543986
2022-02-08	9.87	10.00	9.76	9.97	21334463
2022-02-09	9.98	10.13	9.96	9.98	15305185
2022-02-10	10.00	10.15	9.95	10.00	17514278
2022-02-11	10.02	10.33	10.00	10.30	25629900
2022-02-14	10.27	10.29	10.07	10.10	19489599
2022-02-15	9.96	10.21	9.89	10.17	13348578
2022-02-16	10.21	10.38	10.12	10.13	15206232
2022-02-17	10.33	10.35	10.15	10.22	23681484
2022-02-18	10.36	10.36	10.03	10.05	16897135
2022-02-22	10.18	10.20	9.65	9.76	24406814
2022-02-23	9.84	9.90	9.73	9.78	15103220
2022-02-24	9.62	9.93	9.54	9.70	26118647
2022-02-25	9.74	9.87	9.70	9.79	27782256
2022-02-28	9.78	10.19	9.72	10.14	26553214
2022-03-01	10.19	10.46	10.19	10.42	26126962
2022-03-02	10.51	10.55	10.39	10.49	25149633
2022-03-03	10.45	10.47	10.24	10.37	19441084
2022-03-04	10.38	10.46	10.27	10.43	15831945
2022-03-07	10.58	10.59	10.21	10.34	26783477
2022-03-08	10.36	10.69	10.32	10.42	47218426
2022-03-09	10.32	10.33	10.07	10.18	24909017
2022-03-10	10.21	10.41	10.13	10.31	23371040
2022-03-11	10.29	10.33	10.06	10.10	19338090
2022-03-14	10.01	10.06	9.73	9.82	26384790
2022-03-15	9.60	9.84	9.51	9.75	23121495
2022-03-16	9.77	9.87	9.67	9.84	16631076
2022-03-17	9.94	10.00	9.84	9.90	15636604
2022-03-18	9.88	9.91	9.76	9.79	21074970
2022-03-21	9.89	9.97	9.87	9.90	30193050
2022-03-22	9.96	10.23	9.89	10.20	17791982
2022-03-23	10.27	10.29	10.07	10.09	13925498
2022-03-24	10.15	10.27	10.10	10.25	17756702
2022-03-25	10.23	10.60	10.20	10.57	31861538
2022-03-28	10.50	10.99	10.26	10.88	44396708
2022-03-29	10.82	11.23	10.77	11.05	30900661
2022-03-30	11.17	11.54	11.06	11.53	43621747
2022-03-31	11.46	11.58	11.18	11.19	26131119
2022-04-01	11.28	11.59	11.27	11.52	20348940
2022-04-04	11.58	11.66	11.30	11.45	16770421
2022-04-05	11.50	11.56	11.14	11.19	16006100
2022-04-06	11.22	11.26	10.97	11.09	26494222
2022-04-07	11.16	11.19	10.81	11.04	17141625
2022-04-08	11.09	11.26	10.92	11.23	13504402
2022-04-11	11.20	11.25	10.98	11.05	15816970
2022-04-12	11.18	11.37	11.11	11.36	21069307
2022-04-13	11.49	11.59	11.29	11.56	19471106
2022-04-14	11.49	11.62	11.37	11.53	12532997
2022-04-18	11.58	11.77	11.42	11.62	21848054
2022-04-19	11.62	11.78	11.56	11.72	14221520
2022-04-20	11.80	11.92	11.65	11.89	16122625
2022-04-21	11.98	12.08	11.62	11.65	25065915
2022-04-22	11.68	11.75	11.24	11.28	16661979
2022-04-25	11.01	11.14	10.57	11.11	41343891
2022-04-26	11.23	11.55	11.12	11.27	28817159
2022-04-27	11.37	11.48	11.16	11.25	17959709
2022-04-28	11.37	11.45	11.05	11.40	21923156
2022-04-29	11.38	11.48	11.03	11.08	16502546
2022-05-02	11.02	11.30	10.90	11.28	23733309
2022-05-03	11.34	11.78	11.30	11.74	26734695
2022-05-04	11.94	12.09	11.57	12.08	32645151
2022-05-05	12.25	12.48	11.72	11.68	36272078
2022-05-06	11.80	11.84	11.36	11.63	29950826
2022-05-09	11.45	11.47	10.78	10.83	44115310
2022-05-10	11.05	11.08	10.36	10.69	31845946
2022-05-11	10.85	11.25	10.71	10.73	19531065
2022-05-12	10.66	10.79	10.46	10.66	19676472
2022-05-13	10.82	11.17	10.82	11.05	18985538
2022-05-16	11.00	11.47	11.00	11.34	18540108
2022-05-17	11.50	11.74	11.43	11.73	19188323
2022-05-18	11.75	11.79	11.06	11.23	21879073
2022-05-19	11.15	11.22	10.92	11.06	20477889
2022-05-20	11.32	11.36	10.84	11.11	17380526
2022-05-23	11.13	11.31	11.06	11.27	21490094
2022-05-24	11.17	11.26	10.97	11.17	13274613
2022-05-25	11.15	11.47	11.13	11.44	15887823
2022-05-26	11.52	11.78	11.50	11.57	16410269
2022-05-27	11.60	11.71	11.44	11.65	19410950
2022-05-31	11.81	11.88	11.56	11.66	23104630
2022-06-01	11.80	12.00	11.61	11.94	17661196
2022-06-02	11.88	12.08	11.77	12.01	17013343
2022-06-03	11.94	12.01	11.82	11.85	10491668
2022-06-06	11.98	12.00	11.80	11.86	10042403
2022-06-07	11.85	12.34	11.84	12.31	23965940
2022-06-08	12.43	12.43	12.14	12.26	17199394
2022-06-09	12.20	12.25	12.03	12.04	10911409
2022-06-10	11.94	11.94	11.55	11.64	19799386
2022-06-13	11.36	11.36	10.90	11.06	31972613
2022-06-14	11.32	11.34	10.75	10.82	19715550
2022-06-15	10.92	10.97	10.61	10.72	23739794
2022-06-16	10.51	10.56	10.11	10.13	32999248
2022-06-17	10.05	10.26	9.73	9.83	48506099
2022-06-21	10.25	10.48	10.15	10.38	20053666
2022-06-22	9.99	10.22	9.81	10.00	22684795
2022-06-23	10.13	10.14	9.57	9.79	32070478
2022-06-24	9.93	10.12	9.82	10.10	22881617
2022-06-27	10.20	10.27	10.05	10.14	20641857
2022-06-28	10.30	10.53	10.11	10.34	27731778
2022-06-29	10.38	10.45	10.01	10.18	22968167
2022-06-30	10.00	10.15	9.86	9.98	34151898
2022-07-01	9.96	10.12	9.77	10.02	24090155
2022-07-05	9.86	9.90	9.53	9.88	32246039
2022-07-06	9.76	9.90	9.15	9.54	39122880
2022-07-07	9.67	10.01	9.67	9.87	25204897
2022-07-08	9.89	9.99	9.78	9.95	17091562
2022-07-11	9.89	9.89	9.61	9.73	19484431
2022-07-12	9.58	9.68	9.37	9.68	18188033
2022-07-13	9.51	9.95	9.46	9.86	23086652
2022-07-14	9.60	9.68	9.37	9.66	22623989
2022-07-15	9.84	9.87	9.66	9.82	12932751
2022-07-18	9.96	10.30	9.96	10.09	19074200
2022-07-19	10.18	10.45	10.15	10.43	13781097
2022-07-20	10.37	10.52	10.30	10.47	13093455
2022-07-21	10.35	10.42	10.13	10.36	12550176
2022-07-22	10.36	10.49	10.17	10.25	9608275
2022-07-25	10.40	10.67	10.29	10.60	23949318
2022-07-26	10.73	10.87	10.52	10.65	14743260
2022-07-27	10.85	10.96	10.67	10.95	21002049
2022-07-28	11.00	11.24	10.76	11.18	23983849
2022-07-29	11.30	11.49	11.23	11.31	20429937
2022-08-01	11.27	11.36	11.02	11.32	20548397
2022-08-02	11.35	11.37	11.20	11.27	17781985
2022-08-03	11.37	11.43	11.15	11.25	21529740
2022-08-04	11.43	11.61	11.09	10.88	24491680
2022-08-05	10.87	11.01	10.78	10.82	15612737
2022-08-08	10.82	11.05	10.81	10.89	12976023
2022-08-09	10.98	11.03	10.86	10.97	15500614
2022-08-10	11.01	11.32	10.97	11.27	15566444
2022-08-11	11.45	11.63	11.44	11.49	17937478
2022-08-12	11.64	11.71	11.53	11.67	13982013
2022-08-15	11.39	11.58	11.32	11.58	12673359
2022-08-16	11.69	11.82	11.65	11.80	13712614
2022-08-17	11.80	11.85	11.53	11.62	15980562
2022-08-18	11.70	11.94	11.70	11.93	12801476
2022-08-19	11.90	11.93	11.78	11.81	10692842
2022-08-22	11.69	11.87	11.63	11.82	14532226
2022-08-23	11.93	12.19	11.91	12.18	17502025
2022-08-24	12.20	12.49	12.17	12.29	23594209
2022-08-25	12.41	12.43	12.17	12.36	14705056
2022-08-26	12.38	12.39	12.11	12.14	15343274
2022-08-29	12.01	12.33	11.97	12.30	14395416
2022-08-30	12.19	12.20	11.77	11.81	19559279
2022-08-31	11.65	12.00	11.56	11.71	25671779
2022-09-01	11.60	11.74	11.31	11.73	21758974
2022-09-02	11.93	11.99	11.65	11.75	16334696
2022-09-06	11.85	11.88	11.53	11.54	11850572
2022-09-07	11.40	11.55	11.30	11.47	21644003
2022-09-08	11.42	11.63	11.38	11.58	14308516
2022-09-09	11.71	11.98	11.68	11.91	13895079
2022-09-12	11.98	12.14	11.88	12.12	17444521
2022-09-13	11.95	12.10	11.67	11.68	17883255
2022-09-14	11.80	12.07	11.77	12.01	14789568
2022-09-15	11.89	12.20	11.83	12.03	16698379
2022-09-16	11.91	11.94	11.61	11.81	21456960
2022-09-19	11.61	11.92	11.60	11.90	16794462
2022-09-20	11.91	11.99	11.78	11.93	16587284
2022-09-21	12.09	12.13	11.81	11.86	20251918
2022-09-22	11.97	12.02	11.31	11.32	30876761
2022-09-23	11.04	11.05	10.42	10.54	60092604
2022-09-26	10.47	10.52	10.02	10.22	42175350
2022-09-27	10.38	10.76	10.34	10.49	27815279
2022-09-28	10.50	11.16	10.45	11.11	24024860
2022-09-29	10.98	11.05	10.72	10.97	20039511
2022-09-30	10.91	11.16	10.77	11.03	18930096
2022-10-03	11.32	11.45	11.12	11.34	24832981
2022-10-04	11.52	11.80	11.51	11.73	19275384
2022-10-05	11.60	11.97	11.39	11.85	21369814
2022-10-06	11.76	11.85	11.47	11.55	17048781
2022-10-07	11.54	11.67	11.43	11.54	15249865
2022-10-10	11.45	11.64	11.29	11.34	12909204
2022-10-11	11.17	11.67	11.08	11.53	16136766
2022-10-12	11.44	11.54	11.34	11.50	10115964
2022-10-13	11.32	11.75	11.21	11.71	21835791
2022-10-14	11.63	11.74	11.46	11.47	12276900
2022-10-17	11.62	11.72	11.47	11.70	13013525
2022-10-18	11.78	11.97	11.65	11.79	21788559
2022-10-19	11.72	11.92	11.71	11.88	16280313
2022-10-20	11.86	12.06	11.79	11.89	17149983
2022-10-21	11.95	12.12	11.82	12.09	17774803
2022-10-24	12.09	12.18	12.02	12.07	14129367
2022-10-25	12.09	12.29	11.98	12.04	15099695
2022-10-26	12.23	12.48	12.12	12.28	28935459
2022-10-27	12.46	12.57	12.41	12.44	20488394
2022-10-28	12.46	12.55	12.26	12.53	18076768
2022-10-31	12.54	12.92	12.46	12.77	25431066
2022-11-01	12.95	12.95	12.71	12.75	20265828
2022-11-02	12.73	12.73	12.31	12.10	31958754
2022-11-03	12.01	12.38	11.99	12.19	23641019
2022-11-04	12.35	12.42	12.05	12.30	17958219
2022-11-07	12.37	12.43	12.26	12.39	12876771
2022-11-08	12.43	12.43	12.23	12.27	14898168
2022-11-09	12.20	12.22	11.89	11.97	13683766
2022-11-10	12.20	12.41	12.13	12.32	13359435
2022-11-11	12.40	12.46	12.09	12.20	16960798
2022-11-14	12.20	12.40	12.01	12.03	12506656
2022-11-15	12.12	12.24	11.96	12.04	18907906
2022-11-16	12.05	12.11	11.88	12.11	13903898
2022-11-17	11.97	12.03	11.91	11.95	12749601
2022-11-18	11.94	12.19	11.84	12.17	13870603
2022-11-21	12.13	12.17	11.85	12.16	16642429
2022-11-22	12.18	12.49	12.18	12.49	16312946
2022-11-23	12.34	12.46	12.33	12.43	8746366
2022-11-25	12.40	12.47	12.35	12.36	4024179
2022-11-28	12.18	12.32	12.13	12.15	11183710
2022-11-29	12.22	12.44	12.21	12.41	12513732
2022-11-30	12.50	12.54	12.35	12.54	17082524
2022-12-01	12.54	12.62	12.41	12.44	10953150
2022-12-02	12.34	12.53	12.32	12.53	10036521
2022-12-05	12.57	12.62	12.16	12.18	14456696
2022-12-06	12.19	12.28	11.88	11.94	15234107
2022-12-07	11.91	12.03	11.81	11.91	11626309
2022-12-08	12.05	12.11	11.67	11.70	16872037
2022-12-09	11.73	11.75	11.40	11.42	19643716
2022-12-12	11.47	11.73	11.40	11.70	16470445
2022-12-13	11.88	11.96	11.65	11.91	16687831
2022-12-14	11.92	11.94	11.68	11.79	14450212
2022-12-15	11.69	11.73	11.45	11.66	14768420
2022-12-16	11.50	11.67	11.37	11.66	20090927
2022-12-19	11.73	11.75	11.47	11.56	15059322
2022-12-20	11.52	11.74	11.42	11.68	16339779
2022-12-21	11.77	11.98	11.70	11.95	18758805
2022-12-22	11.86	11.88	11.52	11.81	17559408
2022-12-23	11.80	12.00	11.72	11.96	17927369
2022-12-27	11.90	11.93	11.81	11.90	12203614
2022-12-28	11.80	11.85	11.65	11.67	9936281
2022-12-29	11.65	11.93	11.62	11.86	8616971
2022-12-30	11.75	11.90	11.70	11.87	7244212
2023-01-03	11.90	11.93	11.50	11.62	12534993
2023-01-04	11.60	11.82	11.55	11.66	12865236
2023-01-05	11.63	11.96	11.63	11.93	12246169
2023-01-06	12.00	12.19	11.98	12.15	11341435
2023-01-09	12.32	12.43	12.25	12.31	12347109
2023-01-10	12.38	12.41	12.24	12.39	8750431
2023-01-11	12.48	12.58	12.44	12.53	8658836
2023-01-12	12.62	12.76	12.53	12.64	10386844
2023-01-13	12.64	12.68	12.56	12.67	5837525
2023-01-17	12.69	12.85	12.61	12.62	14703226
2023-01-18	12.77	12.89	12.50	12.51	13843085
2023-01-19	12.50	12.63	12.42	12.60	11364371
2023-01-20	12.76	12.80	12.62	12.76	10182939
2023-01-23	12.95	13.07	12.85	13.01	17524087
2023-01-24	12.99	13.67	12.84	13.07	10545373
2023-01-25	13.04	13.17	12.86	13.15	11125105
2023-01-26	13.47	13.53	13.12	13.50	24145910
2023-01-27	13.52	13.57	13.27	13.36	16136269
2023-01-30	13.36	13.37	13.06	13.10	34494697
2023-01-31	13.16	13.28	13.03	13.28	13143386
2023-02-01	13.35	13.36	13.02	13.07	24295600
2023-02-02	13.17	13.33	13.10	13.28	16323475
2023-02-03	13.35	13.51	13.25	12.98	18015736
2023-02-06	13.04	13.09	12.82	12.98	16139452
2023-02-07	13.03	13.07	12.77	12.85	12692881
2023-02-08	12.90	12.92	12.73	12.78	15961405
2023-02-09	12.88	12.89	12.70	12.76	9458057
2023-02-10	12.78	12.93	12.78	12.84	9734623
2023-02-13	12.87	13.03	12.82	12.95	9203186
2023-02-14	12.95	13.19	12.90	13.09	10596480
2023-02-15	13.09	13.14	12.78	13.14	9984205
2023-02-16	12.95	13.25	12.95	13.05	17515403
2023-02-17	12.95	12.98	12.70	12.87	13445269
2023-02-21	12.86	12.97	12.70	12.74	12948672
2023-02-22	12.90	13.04	12.71	13.00	13906157
2023-02-23	13.14	13.18	12.96	13.01	12273586
2023-02-24	12.95	12.97	12.81	12.86	11848478
2023-02-27	13.00	13.00	12.73	12.76	11867728
2023-02-28	12.80	12.83	12.66	12.66	10127256
2023-03-01	12.69	12.85	12.63	12.79	12046546
2023-03-02	12.75	12.98	12.68	12.95	10556645
2023-03-03	12.90	13.12	12.87	13.05	13324040
2023-03-06	13.06	13.25	12.96	13.20	9810377
2023-03-07	13.24	13.25	13.00	13.13	11204678
2023-03-08	13.11	13.19	12.93	13.16	12026291
2023-03-09	13.19	13.21	12.87	12.90	8986622
2023-03-10	12.92	12.98	12.52	12.60	17618130
2023-03-13	12.44	12.51	11.94	12.26	27275246
2023-03-14	12.40	12.69	12.21	12.34	11223205
2023-03-15	12.05	12.13	11.65	11.94	28747373
2023-03-16	11.80	12.26	11.56	12.25	21768089
2023-03-17	12.23	12.25	11.82	11.99	22859781
2023-03-20	11.99	12.16	11.80	11.84	12118826
2023-03-21	11.99	12.16	11.97	12.11	9857048
2023-03-22	12.11	12.11	11.75	11.76	11738871
2023-03-23	11.88	12.00	11.56	11.68	12791994
2023-03-24	11.52	11.77	11.45	11.70	11420552
2023-03-27	11.83	11.92	11.59	11.84	12296822
2023-03-28	11.81	12.11	11.79	12.05	9275266
2023-03-29	12.16	12.29	12.06	12.20	9686957
2023-03-30	12.30	12.45	12.18	12.44	8488263
2023-03-31	12.46	12.50	12.38	12.47	7379214
2023-04-03	12.73	12.95	12.70	12.82	14849853
2023-04-04	12.93	12.93	12.59	12.75	9375545
2023-04-05	12.78	12.80	12.61	12.76	7046421
2023-04-06	12.80	12.80	12.49	12.51	9591856
2023-04-10	12.50	12.65	12.48	12.51	6674797
2023-04-11	12.54	12.64	12.51	12.56	9861158
2023-04-12	12.66	12.75	12.60	12.62	5286305
2023-04-13	12.64	12.80	12.61	12.76	6068837
2023-04-14	12.79	12.85	12.75	12.84	4999355
2023-04-17	12.89	12.95	12.77	12.88	7517815
2023-04-18	12.90	12.99	12.86	12.91	6471937
2023-04-19	12.85	12.89	12.67	12.68	8829077
2023-04-20	12.64	12.75	12.58	12.67	6181584
2023-04-21	12.71	12.79	12.65	12.77	5665675
2023-04-24	12.78	12.81	12.63	12.69	8279211
2023-04-25	12.67	12.67	12.50	12.53	8784925
2023-04-26	12.54	12.64	12.43	12.48	6977685
2023-04-27	12.52	12.84	12.46	12.79	10035598
2023-04-28	12.83	12.95	12.77	12.88	10366138
2023-05-01	12.93	13.09	12.88	12.91	12632080
2023-05-02	12.97	12.97	12.50	12.69	16880950
2023-05-03	12.62	12.90	12.53	12.66	15148097
2023-05-04	12.75	12.81	12.51	12.30	15437897
2023-05-05	12.50	12.61	12.32	12.36	13296884
2023-05-08	12.45	12.46	12.26	12.33	8989096
2023-05-09	12.25	12.52	12.18	12.50	12535949
2023-05-10	12.47	12.52	12.29	12.45	7074399
2023-05-11	12.31	12.38	12.23	12.34	7408575
2023-05-12	12.36	12.43	12.21	12.32	8373262
2023-05-15	12.34	12.59	12.32	12.51	13349470
2023-05-16	12.50	12.56	12.34	12.46	11534900
2023-05-17	12.53	12.66	12.47	12.53	9024509
2023-05-18	12.56	12.77	12.52	12.72	10004854
2023-05-19	12.77	12.84	12.70	12.76	6278986
2023-05-22	12.86	12.89	12.66	12.73	13233021
2023-05-23	12.74	12.93	12.68	12.76	11166339
2023-05-24	12.87	12.87	12.67	12.80	6537707
2023-05-25	12.78	12.78	12.62	12.73	8808905
2023-05-26	12.78	12.79	12.60	12.65	8693305
2023-05-30	12.61	12.61	12.36	12.49	9932334
2023-05-31	12.42	12.48	12.31	12.40	8956394
2023-06-01	12.46	12.65	12.40	12.60	7634906
2023-06-02	12.71	12.96	12.69	12.88	11102926
2023-06-05	12.95	13.02	12.78	12.89	5828837
2023-06-06	12.86	12.98	12.82	12.91	7428966
2023-06-07	12.91	13.01	12.88	12.90	10924044
2023-06-08	12.91	12.93	12.82	12.89	9435100
2023-06-09	12.84	12.87	12.68	12.74	10064182
2023-06-12	12.68	12.71	12.55	12.61	9902696
2023-06-13	12.66	12.80	12.61	12.67	7070906
2023-06-14	12.73	12.82	12.52	12.65	10268875
2023-06-15	12.68	12.87	12.67	12.84	8284210
2023-06-16	12.87	12.88	12.77	12.82	9323720
2023-06-20	12.82	12.83	12.71	12.75	8496166
2023-06-21	12.74	12.90	12.71	12.78	12131934
2023-06-22	12.74	12.75	12.61	12.67	9207063
2023-06-23	12.60	12.65	12.50	12.50	10915216
2023-06-26	12.51	12.67	12.50	12.60	9068375
2023-06-27	12.63	12.68	12.56	12.64	8095821
2023-06-28	12.64	12.75	12.57	12.74	7262947
2023-06-29	12.79	12.83	12.74	12.77	5660967
2023-06-30	12.82	12.85	12.68	12.70	10177136
2023-07-03	12.77	12.86	12.75	12.85	3776700
2023-07-05	12.85	12.85	12.77	12.84	7132589
2023-07-06	12.77	12.82	12.68	12.80	5949539
2023-07-07	12.80	12.87	12.74	12.75	8812697
2023-07-10	12.77	12.87	12.75	12.84	8525629
2023-07-11	12.88	13.01	12.86	12.95	13900186
2023-07-12	13.05	13.08	12.97	12.99	13100416
2023-07-13	13.03	13.04	12.99	13.03	14448622
2023-07-14	13.04	13.04	12.89	12.90	15183471
2023-07-17	12.95	13.00	12.93	12.97	9647526
2023-07-18	13.01	13.15	13.00	13.11	9132639
2023-07-19	13.14	13.20	13.13	13.18	5458444
2023-07-20	13.21	13.25	13.19	13.20	7327941
2023-07-21	13.24	13.25	13.13	13.15	8529568
2023-07-24	13.20	13.30	13.18	13.28	9769756
2023-07-25	13.30	13.30	13.21	13.21	9701622
2023-07-26	13.25	13.25	13.13	13.16	9701792
2023-07-27	13.22	13.23	13.13	13.14	8511831
2023-07-28	13.16	13.26	13.11	13.25	8160519
2023-07-31	13.34	13.36	13.25	13.29	11954602
2023-08-01	13.30	13.33	13.25	13.28	11395294
2023-08-02	13.28	13.29	13.13	13.14	14932344
2023-08-03	12.99	13.01	12.80	12.84	27379600
2023-08-04	12.95	12.96	12.72	12.75	19094624
2023-08-07	12.82	13.00	12.81	12.94	13785910
2023-08-08	12.92	12.94	12.84	12.88	14137678
2023-08-09	12.97	13.07	12.91	12.98	16491245
2023-08-10	13.05	13.10	13.00	12.76	16747955
2023-08-11	12.75	12.82	12.70	12.76	12956329
2023-08-14	12.75	12.79	12.70	12.72	10404530
2023-08-15	12.70	12.70	12.46	12.56	11578255
2023-08-16	12.56	12.88	12.56	12.77	19967044
2023-08-17	12.87	13.00	12.83	12.90	14856774
2023-08-18	12.85	13.00	12.83	13.00	10321887
2023-08-21	13.13	13.14	12.94	13.00	12568437
2023-08-22	13.04	13.05	12.97	12.97	9982744
2023-08-23	12.96	12.98	12.89	12.96	11893095
2023-08-24	12.92	13.04	12.91	12.94	9989202
2023-08-25	13.00	13.21	12.98	13.16	12859172
2023-08-28	13.18	13.43	13.18	13.41	15743876
2023-08-29	13.45	13.58	13.43	13.52	13435848
2023-08-30	13.52	13.64	13.51	13.55	9250100
2023-08-31	13.64	13.64	13.46	13.47	9046206
2023-09-01	13.60	13.67	13.56	13.62	8994389
2023-09-05	13.67	13.85	13.65	13.78	11538453
2023-09-06	13.80	13.81	13.50	13.50	12650718
2023-09-07	13.58	13.80	13.55	13.70	14262101
2023-09-08	13.80	13.82	13.64	13.76	10202627
2023-09-11	13.83	13.87	13.54	13.60	10555635
2023-09-12	13.68	13.74	13.61	13.66	9695628
2023-09-13	13.68	13.74	13.49	13.54	9848055
2023-09-14	13.60	13.65	13.50	13.57	16086225
2023-09-15	13.57	13.69	13.53	13.59	10758868
2023-09-18	13.59	13.82	13.59	13.77	10298266
2023-09-19	13.84	13.90	13.73	13.82	9223734
2023-09-20	13.75	14.09	13.73	13.90	14834581
2023-09-21	13.89	13.95	13.66	13.71	13572660
2023-09-22	13.72	14.00	13.72	13.82	31389798
2023-09-25	13.83	14.02	13.76	14.01	19853272
2023-09-26	13.95	13.99	13.80	13.86	14293875
2023-09-27	13.95	14.03	13.89	13.95	17224734
2023-09-28	13.98	14.08	13.90	14.02	18305069
2023-09-29	14.03	14.05	13.92	14.03	14724218
2023-10-02	14.04	14.05	13.67	13.78	17022322
2023-10-03	13.78	13.78	13.33	13.55	16255507
2023-10-04	13.50	13.53	13.10	13.34	17627217
2023-10-05	13.25	13.36	13.22	13.36	10350321
2023-10-06	13.30	13.53	13.22	13.46	10007822
2023-10-09	13.69	13.74	13.54	13.69	10080422
2023-10-10	13.74	13.87	13.70	13.81	7935220
2023-10-11	13.85	13.90	13.75	13.76	9100717
2023-10-12	13.82	13.84	13.69	13.77	8023469
2023-10-13	13.86	13.92	13.74	13.83	11474007
2023-10-16	13.94	13.98	13.80	13.90	11653397
2023-10-17	13.90	13.98	13.84	13.84	10419399
2023-10-18	13.88	13.96	13.82	13.93	9161642
2023-10-19	13.90	14.10	13.90	14.03	11674917
2023-10-20	14.11	14.15	13.98	14.00	9847453
2023-10-23	13.97	13.98	13.72	13.78	17909157
2023-10-24	13.86	13.86	13.61	13.75	13190333
2023-10-25	13.88	13.89	13.60	13.69	12853664
2023-10-26	13.68	13.69	13.47	13.26	17311370
2023-10-27	13.26	13.32	13.05	13.11	14927927
2023-10-30	13.09	13.24	12.97	13.15	15203854
2023-10-31	13.16	13.24	13.07	13.15	17451734
2023-11-01	13.12	13.24	12.90	13.15	19117144
2023-11-02	13.25	13.68	13.17	13.64	27661403
2023-11-03	13.67	13.68	13.45	13.66	16727692
2023-11-06	13.64	13.65	13.47	13.51	16901738
2023-11-07	13.40	13.41	13.26	13.31	13644163
2023-11-08	13.25	13.27	13.05	13.07	14730544
2023-11-09	13.10	13.21	13.01	13.02	11547330
2023-11-10	13.11	13.23	13.11	13.14	9618457
2023-11-13	13.19	13.22	13.11	13.19	12451661
2023-11-14	13.28	13.35	13.23	13.31	9906609
2023-11-15	13.38	13.47	13.33	13.36	9034093
2023-11-16	13.41	13.45	13.17	13.18	16412832
2023-11-17	13.21	13.58	13.21	13.52	15026003
2023-11-20	13.70	13.73	13.48	13.56	13481168
2023-11-21	13.53	13.82	13.51	13.70	13384887
2023-11-22	13.59	13.76	13.53	13.74	7590010
2023-11-24	13.71	13.83	13.71	13.72	5206660
2023-11-27	13.71	13.78	13.55	13.67	10304658
2023-11-28	13.70	13.77	13.61	13.67	8347721
2023-11-29	13.75	13.75	13.62	13.68	12242397
2023-11-30	13.75	13.91	13.69	13.89	16928686
2023-12-01	13.86	13.95	13.84	13.89	11397461
2023-12-04	13.85	13.94	13.80	13.89	8740471
2023-12-05	13.87	13.90	13.72	13.76	10473479
2023-12-06	13.74	13.77	13.44	13.48	16251385
2023-12-07	13.47	13.51	13.29	13.33	14133918
2023-12-08	13.31	13.39	13.23	13.30	17627723
2023-12-11	13.30	13.31	13.14	13.27	18194453
2023-12-12	13.16	13.28	13.12	13.25	12860421
2023-12-13	13.29	13.60	13.22	13.53	16577884
2023-12-14	13.73	13.90	13.69	13.76	19439002
2023-12-15	13.74	13.91	13.54	13.71	88401751
2023-12-18	13.78	14.00	13.78	13.85	16701114
2023-12-19	13.84	13.94	13.80	13.87	14894223
2023-12-20	13.86	13.92	13.70	13.72	12308409
2023-12-21	13.75	13.83	13.67	13.79	12442547
2023-12-22	13.82	13.87	13.74	13.76	10863443
2023-12-26	13.81	13.85	13.78	13.78	8329430
2023-12-27	13.80	13.81	13.71	13.79	7362618
2023-12-28	13.74	13.82	13.72	13.77	8742542
2023-12-29	13.80	13.80	13.68	13.80	9414379
2024-01-02	13.78	13.90	13.71	13.88	12487024
2024-01-03	13.81	14.09	13.79	14.02	12412647
2024-01-04	14.09	14.11	13.84	13.87	14218693
2024-01-05	13.91	14.01	13.88	13.95	10435200
2024-01-08	13.92	13.99	13.81	13.98	10525580
2024-01-09	14.00	14.03	13.88	14.00	10954135
2024-01-10	14.03	14.06	13.91	13.92	10322827
2024-01-11	13.94	14.04	13.85	13.92	14126230
2024-01-12	14.01	14.04	13.90	14.01	9260754
2024-01-16	14.01	14.01	13.83	13.90	13438020
2024-01-17	13.85	13.90	13.74	13.77	12963383
2024-01-18	13.80	13.83	13.60	13.72	15555768
2024-01-19	13.73	13.80	13.65	13.79	11278458
2024-01-22	13.85	14.09	13.79	13.88	15926366
2024-01-23	13.89	13.99	13.87	13.94	11489117
2024-01-24	13.97	14.10	13.94	14.07	16053652
2024-01-25	14.08	14.31	14.07	14.28	18969794
2024-01-26	14.28	14.48	14.25	14.46	16093403
2024-01-29	14.41	14.55	14.32	14.53	12547524
2024-01-30	14.54	14.63	14.50	14.56	16688143
2024-01-31	14.64	14.65	14.28	14.30	18124941
2024-02-01	14.44	14.60	14.32	14.37	19075460
2024-02-02	14.39	14.46	14.25	14.33	13506126
2024-02-05	14.31	14.37	14.12	14.00	17170031
2024-02-06	13.98	14.07	13.90	13.97	14038245
2024-02-07	13.99	14.01	13.79	13.90	16781146
2024-02-08	13.81	13.98	13.80	13.91	21218497
2024-02-09	13.92	13.99	13.86	13.94	7954278
2024-02-12	13.95	14.10	13.94	14.09	8203534
2024-02-13	14.03	14.07	13.95	13.96	10791432
2024-02-14	14.08	14.20	13.99	14.11	14156511
2024-02-15	14.10	14.43	14.09	14.42	19103473
2024-02-16	14.40	14.56	14.36	14.55	16493124
2024-02-20	14.69	14.73	14.55	14.64	15338497
2024-02-21	14.67	14.91	14.62	14.85	16787801
2024-02-22	14.85	14.88	14.72	14.79	26154159
2024-02-23	14.81	14.98	14.76	14.89	9761160
2024-02-26	14.90	14.91	14.69	14.69	10049153
2024-02-27	14.70	14.83	14.62	14.69	8941729
2024-02-28	14.72	14.81	14.52	14.53	7766242
2024-02-29	14.61	14.68	14.60	14.64	8281691
2024-03-01	14.71	14.99	14.71	14.98	11418866
2024-03-04	15.00	15.06	14.88	14.90	8463064
2024-03-05	14.89	15.13	14.89	15.02	10226281
2024-03-06	15.15	15.22	15.07	15.15	7566382
2024-03-07	15.18	15.28	15.13	15.19	8148567
2024-03-08	15.24	15.24	14.98	15.03	10285001
2024-03-11	15.02	15.07	14.87	15.01	10707052
2024-03-12	15.05	15.12	15.00	15.01	9346486
2024-03-13	15.09	15.21	15.07	15.10	9247502
2024-03-14	15.14	15.21	15.00	15.04	8308452
2024-03-15	15.07	15.37	15.05	15.34	12137242
2024-03-18	15.34	15.56	15.32	15.56	9608407
2024-03-19	15.54	15.71	15.51	15.68	11078380
2024-03-20	15.66	15.72	15.50	15.66	10060305
2024-03-21	15.67	15.69	15.51	15.59	15836604
2024-03-22	15.56	15.62	15.50	15.56	7344118
2024-03-25	15.57	15.74	15.54	15.56	9713437
2024-03-26	15.56	15.62	15.45	15.49	9870969
2024-03-27	15.48	15.56	15.36	15.54	11987411
2024-03-28	15.59	15.81	15.52	15.73	12326671
2024-04-01	15.75	15.77	15.62	15.69	12427829
2024-04-02	15.70	15.85	15.67	15.78	8972437
2024-04-03	15.84	16.00	15.79	16.00	9736785
2024-04-04	16.00	16.04	15.81	15.81	10405316
2024-04-05	15.81	15.89	15.76	15.84	7905410
2024-04-08	15.85	15.93	15.80	15.82	11072744
2024-04-09	15.84	15.87	15.67	15.72	10204993
2024-04-10	15.71	15.80	15.59	15.78	11747669
2024-04-11	15.80	15.82	15.60	15.68	9191368
2024-04-12	15.78	15.87	15.37	15.42	13094149
2024-04-15	15.54	15.54	15.20	15.23	14320061
2024-04-16	15.20	15.21	14.97	15.10	22004915
2024-04-17	15.01	15.27	14.97	15.23	11784298
2024-04-18	15.31	15.70	15.29	15.53	15838788
2024-04-19	15.56	15.96	15.53	15.77	14186535
2024-04-22	15.80	15.87	15.71	15.83	9953485
2024-04-23	15.86	15.98	15.78	15.90	10883130
2024-04-24	15.89	15.95	15.79	15.87	8505301
2024-04-25	15.81	15.96	15.76	15.94	8265517
2024-04-26	15.93	15.97	15.86	15.96	5346991
2024-04-29	15.97	16.07	15.96	15.98	8108237
2024-04-30	16.01	16.02	15.69	15.73	13967294
2024-05-01	15.78	15.82	15.45	15.48	13243718
2024-05-02	15.60	15.80	15.51	15.78	9604606
2024-05-03	15.94	15.99	15.78	15.89	9335518
2024-05-06	16.00	16.08	15.95	16.06	12790920
2024-05-07	16.12	16.20	16.03	16.13	11132307
2024-05-08	16.15	16.28	16.04	16.25	15058319
2024-05-09	16.33	16.40	16.08	15.91	20722376
2024-05-10	15.95	16.01	15.78	15.94	15174465
2024-05-13	15.92	16.03	15.80	15.82	15719456
2024-05-14	15.80	15.88	15.71	15.87	10156589
2024-05-15	15.86	15.93	15.71	15.89	8921752
2024-05-16	15.90	16.01	15.81	15.83	9338318
2024-05-17	15.87	15.99	15.79	15.96	10734837
2024-05-20	16.08	16.18	16.01	16.13	16246933
2024-05-21	16.08	16.13	15.92	15.93	10457522
2024-05-22	15.93	15.94	15.63	15.73	10092453
2024-05-23	15.78	15.80	15.31	15.41	16805369
2024-05-24	15.45	15.61	15.38	15.44	12152520
2024-05-28	15.46	15.54	15.36	15.49	11450056
2024-05-29	15.47	15.48	15.30	15.43	9261860
2024-05-30	15.41	15.57	15.41	15.54	7973071
2024-05-31	15.55	15.67	15.52	15.67	7126861
2024-06-03	15.65	15.67	15.29	15.38	12170052
2024-06-04	15.32	15.39	15.10	15.37	13451569
2024-06-05	15.40	15.45	15.25	15.38	9372612
2024-06-06	15.35	15.46	15.30	15.45	7561537
2024-06-07	15.42	15.54	15.31	15.48	8538710
2024-06-10	15.50	15.72	15.45	15.70	8271694
2024-06-11	15.68	15.68	15.56	15.57	6129930
2024-06-12	15.64	15.67	15.41	15.48	10363749
2024-06-13	15.48	15.48	15.28	15.30	17116314
2024-06-14	15.25	15.50	15.15	15.16	13276186
2024-06-17	15.17	15.41	15.15	15.32	10193834
2024-06-18	15.33	15.53	15.33	15.48	8781044
2024-06-20	15.50	15.73	15.47	15.70	9641781
2024-06-21	15.74	15.83	15.67	15.72	8836479
2024-06-24	15.75	16.00	15.74	15.91	9214897
2024-06-25	15.81	16.01	15.81	16.00	6299119
2024-06-26	16.00	16.04	15.81	15.92	16828795
2024-06-27	15.92	16.03	15.92	16.03	5476587
2024-06-28	16.09	16.31	16.04	16.22	12587038
2024-07-01	16.31	16.38	16.20	16.36	12502846
2024-07-02	16.40	16.48	16.31	16.40	10611005
2024-07-03	16.40	16.47	16.32	16.33	6029352
2024-07-05	16.33	16.36	16.11	16.18	8281319
2024-07-08	16.21	16.28	16.08	16.09	8250090
2024-07-09	16.10	16.28	16.03	16.12	12469478
2024-07-10	16.19	16.30	16.14	16.28	18227687
2024-07-11	16.29	16.32	16.22	16.31	9160256
2024-07-12	16.34	16.36	16.21	16.25	11332865
2024-07-15	16.34	16.44	16.17	16.39	18740346
2024-07-16	16.37	16.45	16.31	16.36	19774917
2024-07-17	16.40	16.48	16.10	16.11	23011777
2024-07-18	16.14	16.39	16.14	16.35	21972408
2024-07-19	16.34	16.50	16.24	16.44	17613857
2024-07-22	16.42	16.44	16.22	16.38	16614330
2024-07-23	16.38	16.43	16.25	16.40	31103981
2024-07-24	16.36	16.40	16.17	16.18	38693212
2024-07-25	16.24	16.32	16.10	16.13	36175355
2024-07-26	16.20	16.31	16.07	16.27	22057655
2024-07-29	16.31	16.31	15.89	16.02	19383921
2024-07-30	16.06	16.21	15.94	16.21	17404564
2024-07-31	16.29	16.35	16.22	16.27	10429743
2024-08-01	16.30	16.36	15.98	16.19	16444554
2024-08-02	16.10	16.14	15.69	15.95	20932387
2024-08-05	15.20	15.61	14.90	15.43	30026726
2024-08-06	15.63	16.10	15.53	15.99	25480722
2024-08-07	16.24	16.29	15.61	15.62	24293874
2024-08-08	15.81	16.31	15.60	15.93	33408233
2024-08-09	15.90	15.94	15.54	15.66	36043393
2024-08-12	15.71	15.75	15.53	15.55	22214015
2024-08-13	15.52	15.63	15.32	15.58	20143778
2024-08-14	15.63	16.02	15.62	15.97	19039969
2024-08-15	16.05	16.13	15.91	15.99	16422029
2024-08-16	15.94	16.30	15.94	16.30	18588318
2024-08-19	16.43	16.46	16.26	16.30	23936637
2024-08-20	16.30	16.32	16.04	16.06	9423933
2024-08-21	16.12	16.14	15.98	16.02	11534461
2024-08-22	16.00	16.11	15.95	15.95	8207614
2024-08-23	16.02	16.22	16.00	16.15	8542490
2024-08-26	16.20	16.31	16.06	16.11	12743701
2024-08-27	16.08	16.09	15.90	15.91	9124171
2024-08-28	15.91	15.92	15.74	15.88	10872131
2024-08-29	15.94	15.96	15.79	15.96	8644096
2024-08-30	15.95	16.12	15.89	16.10	7872503
2024-09-03	16.04	16.13	15.79	16.03	13387801
2024-09-04	15.99	16.12	15.91	15.92	19044684
2024-09-05	16.03	16.18	15.99	16.02	15645452
2024-09-06	16.04	16.09	15.80	15.89	11985947
2024-09-09	15.96	16.00	15.77	15.81	7290480
2024-09-10	15.83	15.88	15.66	15.83	12264482
2024-09-11	15.77	15.93	15.66	15.87	10093831
2024-09-12	15.90	16.04	15.88	16.00	7391190
2024-09-13	16.03	16.20	16.03	16.17	9256250
2024-09-16	16.18	16.29	15.96	16.18	12515988
2024-09-17	16.15	16.22	15.91	16.02	17452586
2024-09-18	16.06	16.29	15.96	16.11	11530601
2024-09-19	16.30	16.30	16.14	16.17	9727975
2024-09-20	16.18	16.23	16.07	16.20	8925035
2024-09-23	16.20	16.35	16.16	16.28	14842532
2024-09-24	16.35	16.38	16.18	16.21	10555694
2024-09-25	16.21	16.25	16.09	16.20	9928736
2024-09-26	16.20	16.25	15.86	15.92	16643113
2024-09-27	15.92	16.10	15.91	16.07	8251920
2024-09-30	16.07	16.15	15.95	16.05	8448017
2024-10-01	15.98	16.16	15.95	16.10	9757324
2024-10-02	16.16	16.19	15.95	16.05	12220654
2024-10-03	16.08	16.35	15.98	16.31	15926027
2024-10-04	16.33	16.44	16.27	16.30	10453359
2024-10-07	16.30	16.37	16.21	16.22	6609237
2024-10-08	16.22	16.25	16.06	16.17	6364054
2024-10-09	16.19	16.30	16.14	16.27	6952613
2024-10-10	16.29	16.45	16.25	16.36	9826212
2024-10-11	16.40	16.64	16.37	16.52	15709520
2024-10-14	16.48	16.62	16.42	16.55	13025318
2024-10-15	16.42	16.54	16.32	16.37	18683796
2024-10-16	16.45	16.52	16.39	16.40	10012084
2024-10-17	16.42	16.52	16.40	16.49	12454977
2024-10-18	16.52	16.54	16.37	16.41	11015745
2024-10-21	16.43	16.46	16.33	16.40	11407097
2024-10-22	16.40	16.44	16.28	16.38	9274975
2024-10-23	16.35	16.42	16.29	16.38	6951633
2024-10-24	16.40	16.49	16.35	16.40	8999575
2024-10-25	16.44	16.49	16.35	16.45	10546947
2024-10-28	16.36	16.44	16.28	16.40	10815444
2024-10-29	16.42	16.46	16.32	16.38	12043372
2024-10-30	16.42	16.52	16.37	16.47	9516731
2024-10-31	16.48	16.51	16.37	16.48	10724406
2024-11-01	16.52	16.52	16.40	16.43	12780895
2024-11-04	16.48	16.60	16.47	16.51	13829804
2024-11-05	16.58	16.91	16.54	16.90	25419294
2024-11-06	17.43	17.50	17.09	17.42	31239320
2024-11-07	17.68	17.71	17.32	17.09	27844361
2024-11-08	17.10	17.40	16.86	17.30	26159440
2024-11-11	17.30	17.39	17.13	17.24	20245951
2024-11-12	17.24	17.28	16.98	17.05	10924425
2024-11-13	17.12	17.15	16.99	17.10	30764153
2024-11-14	17.17	17.23	17.08	17.15	10384274
2024-11-15	17.14	17.31	17.07	17.29	13134774
2024-11-18	17.38	17.65	17.37	17.58	17212631
2024-11-19	17.64	18.08	17.59	17.96	22240741
2024-11-20	18.10	18.37	18.03	18.28	28443278
2024-11-21	18.36	19.07	18.32	18.97	42715228
2024-11-22	19.11	19.20	18.96	19.07	22173341
2024-11-25	19.13	19.35	18.72	18.97	20619147
2024-11-26	18.93	19.22	18.85	19.20	12285536
2024-11-27	19.28	19.71	19.25	19.42	22601814
2024-11-29	19.60	20.02	19.58	19.86	16083808
2024-12-02	19.90	19.90	19.36	19.42	14888886
2024-12-03	19.45	19.48	18.94	19.26	14173675
2024-12-04	19.26	19.38	18.95	18.98	11123404
2024-12-05	18.80	19.20	18.73	19.07	11230710
2024-12-06	19.06	19.50	18.89	19.26	14520746
2024-12-09	19.50	19.63	18.82	18.84	14275919
2024-12-10	18.93	19.07	18.68	18.74	11886481
2024-12-11	18.87	19.29	18.81	19.18	11820409
2024-12-12	19.17	19.38	19.06	19.21	8826785
2024-12-13	19.25	19.26	18.96	19.04	10819203
2024-12-16	19.03	19.10	18.70	18.70	12638383
2024-12-17	18.55	18.75	18.40	18.64	30089017
2024-12-18	18.69	18.77	18.20	18.20	13915012
2024-12-19	18.39	18.65	18.09	18.27	14762020
2024-12-20	18.38	18.86	18.31	18.86	23266460
2024-12-23	18.80	19.07	18.69	19.04	8953816
2024-12-24	19.23	19.60	19.08	19.60	6987384
2024-12-26	19.55	19.56	19.15	19.26	11424436
2024-12-27	19.21	19.28	19.07	19.28	6943279
2024-12-30	19.23	19.63	19.20	19.57	10722252
2024-12-31	19.67	19.78	19.47	19.59	8823689
2025-01-02	19.56	19.75	19.45	19.71	22112826
2025-01-03	19.72	19.78	19.50	19.64	20812327
2025-01-06	19.70	19.82	19.57	19.62	8426231
2025-01-07	19.72	19.80	19.36	19.49	9677274
2025-01-08	19.40	19.75	19.36	19.73	9018170
2025-01-10	19.78	19.83	19.28	19.42	14402775
2025-01-13	19.55	19.62	19.25	19.47	17311092
2025-01-14	19.60	20.01	19.53	19.93	12730594
2025-01-15	20.20	20.32	19.64	20.04	18714658
2025-01-16	20.06	20.30	19.88	20.25	18225940
2025-01-17	20.31	20.40	20.11	20.29	14540246
2025-01-21	20.52	21.02	20.38	20.91	19780450
2025-01-22	21.00	21.45	20.91	20.92	20102894
2025-01-23	21.08	21.27	20.98	21.06	13095543
2025-01-24	21.23	21.24	20.82	21.05	20462426
2025-01-27	20.38	20.42	19.53	19.81	46862484
2025-01-28	20.05	20.39	19.80	20.35	21954017
2025-01-29	20.47	20.65	20.41	20.53	9429928
2025-01-30	20.64	21.15	20.64	21.08	26849229
2025-01-31	21.15	21.16	20.44	20.48	17431280
2025-02-03	20.15	20.87	20.08	20.76	17648780
2025-02-04	20.88	20.98	20.67	20.77	12543383
2025-02-05	20.75	21.07	20.74	20.79	15753308
2025-02-06	20.87	20.90	20.24	20.05	14795458
2025-02-07	20.00	20.12	19.79	19.93	14777757
2025-02-10	20.43	20.55	20.00	20.09	20832700
2025-02-11	20.10	20.10	19.80	19.81	15751628
2025-02-12	19.33	19.99	19.26	19.65	15936324
2025-02-13	19.74	19.91	19.55	19.82	12619200
2025-02-14	19.88	20.09	19.74	19.99	10427446
2025-02-18	20.11	20.45	20.07	20.30	13528180
2025-02-19	20.50	20.51	20.05	20.12	15610318
2025-02-20	20.12	20.12	19.77	19.94	13840771
2025-02-21	19.85	19.88	19.30	19.39	15649453
2025-02-24	19.41	19.41	18.63	18.97	21504821
2025-02-25	18.96	19.15	18.25	18.92	30618517
2025-02-26	19.06	19.46	18.94	19.16	12978416
2025-02-27	19.30	19.38	18.92	18.94	14539374
2025-02-28	18.89	19.34	18.86	19.29	11659166
2025-03-03	19.32	19.51	18.90	19.03	13557402
2025-03-04	18.81	18.85	18.10	18.47	29228922
2025-03-05	18.46	18.57	17.88	18.20	23262680
2025-03-06	17.95	18.05	17.36	17.70	26731189
2025-03-07	17.71	17.89	17.28	17.46	26874650
2025-03-10	17.27	17.35	16.83	17.26	40030365
2025-03-11	17.28	18.01	17.21	17.83	17884224
2025-03-12	18.17	18.60	18.05	18.40	15038476
2025-03-13	18.43	18.70	18.13	18.17	9803614
2025-03-14	18.32	18.78	18.32	18.73	10769753
2025-03-17	18.79	19.03	18.74	18.90	9101812
2025-03-18	18.94	18.98	18.66	18.68	7221039
2025-03-19	18.79	19.05	18.69	18.94	6833033
2025-03-20	19.04	19.07	18.82	18.85	7995430
2025-03-21	18.82	18.82	18.45	18.60	15140374
2025-03-24	18.81	19.11	18.77	18.88	12855173
2025-03-25	18.87	19.13	18.81	18.88	8733757
2025-03-26	18.90	19.12	18.86	18.93	10413196
2025-03-27	18.90	19.04	18.75	18.88	9882221
2025-03-28	18.89	18.89	18.45	18.71	10756990
2025-03-31	18.28	18.65	18.22	18.59	12523299
2025-04-01	18.53	18.84	18.40	18.73	11201263
2025-04-02	18.69	18.94	18.55	18.93	7907347
2025-04-03	18.20	18.32	17.69	17.73	30295926
2025-04-04	16.90	16.98	15.63	16.16	50932805
2025-04-07	15.01	16.78	14.60	15.87	44863170
2025-04-08	16.97	17.03	15.32	15.65	31815935
2025-04-09	15.43	16.99	14.90	16.67	48154169
2025-04-10	16.48	16.50	15.51	15.91	19076694
2025-04-11	16.05	16.33	15.41	16.33	18407267
2025-04-14	16.73	16.86	16.42	16.82	14448958
2025-04-15	16.87	17.37	16.80	17.11	10196601
2025-04-16	17.15	17.30	16.79	16.92	11709955
2025-04-17	17.11	17.52	17.07	17.27	11256273
2025-04-21	17.21	17.23	16.38	16.56	14310217
2025-04-22	16.81	17.05	16.75	16.98	11431463
2025-04-23	17.36	17.60	16.92	17.10	14066791
2025-04-24	17.20	17.71	17.17	17.59	10808642
2025-04-25	17.51	17.54	17.28	17.45	9817443
2025-04-28	17.45	17.53	17.21	17.28	11028819
2025-04-29	17.20	17.31	17.04	17.04	10873187
2025-04-30	16.90	16.94	16.35	16.54	19619468
2025-05-01	16.69	16.97	16.51	16.53	18176215
2025-05-02	16.81	16.87	16.60	16.67	16540098
2025-05-05	16.55	16.56	16.18	16.19	19004829
2025-05-06	16.30	16.39	15.80	15.81	23141519
2025-05-07	16.25	17.10	16.25	16.89	30328590
2025-05-08	17.04	17.50	16.95	17.04	23123180
2025-05-09	17.14	17.36	17.01	17.21	16185913
2025-05-12	17.84	17.87	17.36	17.44	20417153
2025-05-13	17.52	18.04	17.45	18.00	13162323
2025-05-14	18.00	18.17	17.84	18.16	11112315
2025-05-15	18.03	18.11	17.80	17.97	11064236
2025-05-16	18.05	18.08	17.87	17.95	7676120
2025-05-19	17.81	18.08	17.79	18.00	11749818
2025-05-20	18.16	18.19	18.04	18.14	9876665
2025-05-21	18.14	18.15	17.70	17.76	11711263
2025-05-22	17.77	17.99	17.68	17.88	9060531
2025-05-23	17.74	17.94	17.70	17.85	7733612
2025-05-27	18.00	18.06	17.86	17.95	8280402
2025-05-28	18.01	18.01	17.68	17.76	8525841
2025-05-29	17.93	17.95	17.58	17.68	9492849
2025-05-30	17.59	17.66	17.33	17.48	12759098

Explore More About ET

Coins representing dividend payouts and trends

ET Dividend History

Discover Energy Transfer LP'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

ET Stock Split History

Discover Energy Transfer LP'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

ET Historical Prices

Explore Energy Transfer LP's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics