HBI Historical Prices

Summary

Key Stock Metrics

4.02

(April 9, 2025)

52-Week Low

9.10

(November 26, 2024)

52-Week High

34.80

(March 23, 2015)

All-Time High

4.59

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-09-06	4.95	5.34	4.89	5.28	30586400
2006-09-07	5.28	5.71	5.14	5.53	21539200
2006-09-08	5.48	5.68	5.40	5.52	15618000
2006-09-11	5.38	5.49	5.38	5.44	20751600
2006-09-12	5.42	5.51	5.36	5.48	9154000
2006-09-13	5.50	5.80	5.50	5.64	12278800
2006-09-14	5.56	5.63	5.42	5.45	5515200
2006-09-15	5.43	5.46	5.30	5.32	8064000
2006-09-18	5.38	5.44	5.32	5.42	3601600
2006-09-19	5.39	5.63	5.31	5.35	3788800
2006-09-20	5.35	5.57	5.34	5.55	2536800
2006-09-21	5.43	5.50	5.42	5.44	2767600
2006-09-22	5.44	5.56	5.42	5.54	1448800
2006-09-25	5.48	5.63	5.46	5.57	3204000
2006-09-26	5.60	5.63	5.58	5.59	1690000
2006-09-27	5.47	5.67	5.45	5.65	4552400
2006-09-28	5.59	5.73	5.57	5.61	2999600
2006-09-29	5.64	5.66	5.55	5.63	3173200
2006-10-02	5.60	5.65	5.58	5.62	2194000
2006-10-03	5.65	5.68	5.58	5.63	2680400
2006-10-04	5.60	5.77	5.56	5.68	2998800
2006-10-05	5.65	5.82	5.65	5.79	4523200
2006-10-06	5.76	5.79	5.69	5.73	1599200
2006-10-09	5.70	5.78	5.66	5.75	993600
2006-10-10	5.63	5.71	5.60	5.67	3932000
2006-10-11	5.68	5.69	5.59	5.66	3731200
2006-10-12	5.84	5.87	5.72	5.75	6095200
2006-10-13	5.77	5.86	5.77	5.84	4036400
2006-10-16	5.84	5.84	5.75	5.75	1898400
2006-10-17	5.75	5.76	5.70	5.70	2042800
2006-10-18	5.72	5.76	5.68	5.75	2838800
2006-10-19	5.75	5.78	5.69	5.75	1372800
2006-10-20	5.75	5.85	5.75	5.81	722400
2006-10-23	5.81	5.92	5.81	5.89	2190800
2006-10-24	5.83	5.95	5.78	5.95	1939200
2006-10-25	5.93	6.04	5.92	5.95	2170400
2006-10-26	5.95	6.13	5.93	6.07	2729600
2006-10-27	6.06	6.13	6.04	6.11	2366000
2006-10-30	6.06	6.15	6.00	6.06	2126800
2006-10-31	5.88	5.98	5.76	5.90	5304000
2006-11-01	5.84	5.86	5.72	5.76	2341200
2006-11-02	5.75	5.91	5.63	5.89	2562000
2006-11-03	5.83	5.88	5.71	5.74	2596800
2006-11-06	5.70	5.75	5.68	5.70	3268000
2006-11-07	5.67	5.73	5.55	5.58	2862000
2006-11-08	5.50	5.59	5.43	5.53	3322800
2006-11-09	5.52	5.56	5.50	5.54	2870800
2006-11-10	5.59	5.64	5.50	5.63	2338400
2006-11-13	5.63	5.71	5.60	5.64	1491600
2006-11-14	5.63	5.90	5.63	5.87	2555200
2006-11-15	6.00	6.01	5.86	5.95	2912000
2006-11-16	5.96	6.04	5.93	6.01	2921600
2006-11-17	6.02	6.02	5.95	6.00	2610800
2006-11-20	6.00	6.09	5.96	6.07	2311600
2006-11-21	6.04	6.09	6.00	6.04	1254400
2006-11-22	6.06	6.16	6.04	6.12	2896400
2006-11-24	6.09	6.11	6.02	6.11	581200
2006-11-27	6.09	6.09	5.95	6.01	1120800
2006-11-28	6.00	6.04	5.93	6.01	2980800
2006-11-29	5.97	6.04	5.97	6.00	1025200
2006-11-30	6.05	6.14	6.00	6.10	5052000
2006-12-01	6.11	6.19	6.04	6.18	2306000
2006-12-04	6.00	6.02	5.90	5.97	4438000
2006-12-05	5.99	6.05	5.98	6.02	955200
2006-12-06	6.04	6.05	5.94	5.98	1823200
2006-12-07	5.98	6.07	5.94	5.96	1774400
2006-12-08	5.95	6.03	5.87	5.93	1918400
2006-12-11	5.91	6.00	5.82	5.99	2202000
2006-12-12	5.52	6.00	5.52	5.95	1166800
2006-12-13	5.94	6.02	5.92	6.01	991200
2006-12-14	6.05	6.06	5.95	5.98	3572800
2006-12-15	6.00	6.04	5.92	5.93	3381600
2006-12-18	5.94	5.96	5.83	5.89	1520400
2006-12-19	5.86	5.87	5.73	5.79	2048800
2006-12-20	5.79	5.86	5.79	5.86	1110000
2006-12-21	5.86	5.89	5.69	5.74	1804000
2006-12-22	5.73	5.90	5.72	5.84	889200
2006-12-26	5.83	5.93	5.82	5.90	787600
2006-12-27	5.92	6.00	5.92	5.96	782400
2006-12-28	5.96	6.01	5.90	6.00	1501600
2006-12-29	6.01	6.02	5.89	5.91	947200
2007-01-03	5.93	6.04	5.92	6.01	3182400
2007-01-04	5.99	6.06	5.95	6.02	1464400
2007-01-05	6.01	6.10	5.96	6.06	1504800
2007-01-08	6.05	6.20	6.04	6.20	1513600
2007-01-09	6.18	6.22	6.12	6.17	916800
2007-01-10	6.14	6.19	6.09	6.18	1479200
2007-01-11	6.19	6.23	6.17	6.23	1178400
2007-01-12	6.24	6.34	6.23	6.31	1158000
2007-01-16	6.31	6.44	6.30	6.43	2068400
2007-01-17	6.40	6.42	6.37	6.40	1318400
2007-01-18	6.38	6.44	6.33	6.41	1574800
2007-01-19	6.39	6.40	6.31	6.37	1012800
2007-01-22	6.32	6.38	6.23	6.37	1385600
2007-01-23	6.34	6.41	6.32	6.39	1312400
2007-01-24	6.38	6.50	6.34	6.49	2431200
2007-01-25	6.49	6.52	6.45	6.46	894000
2007-01-26	6.46	6.50	6.40	6.47	1055600
2007-01-29	6.46	6.50	6.37	6.44	1300000
2007-01-30	6.46	6.48	6.41	6.44	992000
2007-01-31	6.44	6.44	6.36	6.40	1930800
2007-02-01	6.30	6.35	6.14	6.29	4252400
2007-02-02	6.23	6.39	6.23	6.33	1593200
2007-02-05	6.31	6.39	6.24	6.28	4002000
2007-02-06	6.28	6.32	6.25	6.25	1961200
2007-02-07	6.26	6.36	6.24	6.28	1680000
2007-02-08	6.26	6.31	6.23	6.27	1783200
2007-02-09	6.27	6.35	6.26	6.30	1010800
2007-02-12	6.31	6.49	6.30	6.49	1383604
2007-02-13	6.50	6.63	6.48	6.58	1581816
2007-02-14	6.59	6.66	6.59	6.66	1335236
2007-02-15	6.68	6.72	6.63	6.69	1344400
2007-02-16	6.67	6.73	6.66	6.70	1002800
2007-02-20	6.68	6.75	6.65	6.68	1356000
2007-02-21	6.65	6.80	6.64	6.78	1059600
2007-02-22	6.79	6.81	6.74	6.76	1265600
2007-02-23	6.75	6.80	6.73	6.77	2868800
2007-02-26	6.75	6.87	6.74	6.86	2457920
2007-02-27	6.78	6.88	6.75	6.88	2452800
2007-02-28	6.87	7.19	6.83	7.15	3482400
2007-03-01	7.09	7.15	6.95	7.09	3305788
2007-03-02	7.03	7.16	6.99	7.00	2272400
2007-03-05	6.94	6.95	6.79	6.79	6642400
2007-03-06	6.80	6.96	6.80	6.94	2562800
2007-03-07	6.96	7.00	6.90	6.94	3404000
2007-03-08	6.98	7.06	6.96	7.03	2199200
2007-03-09	7.07	7.10	7.03	7.09	1268400
2007-03-12	7.06	7.18	7.06	7.11	1151200
2007-03-13	7.10	7.17	7.08	7.15	3396800
2007-03-14	7.13	7.19	6.93	6.96	3284000
2007-03-15	6.94	7.00	6.77	6.78	2937600
2007-03-16	6.77	6.80	6.70	6.75	1773600
2007-03-19	6.72	6.95	6.72	6.89	1265600
2007-03-20	6.87	7.06	6.87	7.00	2666800
2007-03-21	7.02	7.11	6.99	7.11	1007600
2007-03-22	6.88	7.20	6.88	7.18	1954800
2007-03-23	7.19	7.35	7.19	7.29	2222000
2007-03-26	7.28	7.33	7.21	7.25	953200
2007-03-27	7.24	7.30	7.22	7.27	764800
2007-03-28	7.31	7.36	7.25	7.31	1957200
2007-03-29	7.35	7.41	7.30	7.37	2252000
2007-03-30	7.38	7.41	7.25	7.35	1714800
2007-04-02	7.36	7.39	7.35	7.36	1334400
2007-04-03	7.39	7.41	7.35	7.37	1538800
2007-04-04	7.35	7.38	7.24	7.26	1446000
2007-04-05	7.23	7.26	7.21	7.24	946800
2007-04-09	7.23	7.25	7.10	7.12	1244400
2007-04-10	7.11	7.16	7.08	7.11	1319200
2007-04-11	7.10	7.13	7.00	7.07	1975600
2007-04-12	7.06	7.18	7.04	7.12	1748000
2007-04-13	7.13	7.17	7.08	7.13	1362400
2007-04-16	7.13	7.13	7.05	7.09	1319200
2007-04-17	7.08	7.10	7.07	7.08	2079600
2007-04-18	7.06	7.11	7.01	7.07	1275600
2007-04-19	7.03	7.05	6.97	6.97	1829600
2007-04-20	7.03	7.14	7.00	7.12	2652000
2007-04-23	7.09	7.13	7.05	7.10	1832400
2007-04-24	7.10	7.10	7.00	7.07	1468800
2007-04-25	7.06	7.16	7.03	7.09	2220000
2007-04-26	7.05	7.06	6.41	6.75	6213600
2007-04-27	6.75	6.90	6.75	6.86	2390000
2007-04-30	6.87	6.87	6.65	6.65	3446400
2007-05-01	6.64	6.65	6.47	6.56	2830520
2007-05-02	6.59	6.75	6.54	6.72	3037600
2007-05-03	6.71	6.75	6.67	6.69	3306400
2007-05-04	6.69	6.72	6.66	6.70	2529200
2007-05-07	6.71	6.75	6.63	6.68	1822400
2007-05-08	6.64	6.67	6.56	6.56	1575200
2007-05-09	6.54	6.57	6.31	6.47	3839200
2007-05-10	6.44	6.49	6.36	6.36	2324800
2007-05-11	6.39	6.57	6.35	6.56	2192000
2007-05-14	6.56	6.62	6.54	6.59	1512400
2007-05-15	6.58	6.65	6.54	6.60	1768000
2007-05-16	6.61	6.68	6.51	6.60	2294800
2007-05-17	6.60	6.78	6.59	6.71	2346800
2007-05-18	6.72	6.73	6.61	6.66	2667200
2007-05-21	6.66	6.72	6.63	6.64	1760240
2007-05-22	6.66	6.69	6.58	6.67	2324800
2007-05-23	6.66	6.69	6.56	6.56	2634400
2007-05-24	6.55	6.61	6.47	6.47	2290000
2007-05-25	6.47	6.49	6.41	6.43	2343600
2007-05-29	6.42	6.43	6.35	6.41	2526400
2007-05-30	6.37	6.41	6.32	6.39	3184800
2007-05-31	6.40	6.54	6.38	6.53	4305200
2007-06-01	6.56	6.66	6.55	6.59	2920600
2007-06-04	6.58	6.77	6.57	6.77	1852800
2007-06-05	6.74	6.75	6.69	6.72	1283200
2007-06-06	6.68	6.78	6.63	6.76	1574000
2007-06-07	6.73	6.82	6.65	6.68	2876800
2007-06-08	6.67	6.79	6.65	6.73	1887200
2007-06-11	6.72	6.72	6.60	6.60	2481200
2007-06-12	6.56	6.67	6.55	6.58	3444400
2007-06-13	6.59	6.69	6.59	6.67	2866000
2007-06-14	6.66	6.84	6.66	6.73	2408000
2007-06-15	6.79	6.82	6.71	6.81	1666000
2007-06-18	6.83	6.95	6.83	6.86	2244800
2007-06-19	6.83	6.88	6.78	6.82	1560000
2007-06-20	6.82	6.91	6.79	6.81	2412800
2007-06-21	6.77	6.82	6.68	6.71	1836800
2007-06-22	6.68	6.70	6.61	6.65	2921200
2007-06-25	6.65	6.72	6.57	6.59	2304800
2007-06-26	6.61	6.67	6.58	6.62	2038400
2007-06-27	6.60	6.81	6.57	6.81	2017388
2007-06-28	6.81	6.99	6.75	6.88	1694800
2007-06-29	6.89	6.93	6.69	6.76	1793200
2007-07-02	6.78	6.85	6.67	6.83	1469600
2007-07-03	6.85	6.97	6.85	6.96	870400
2007-07-05	6.96	6.98	6.82	6.88	1035600
2007-07-06	6.89	7.00	6.88	6.96	834800
2007-07-09	6.96	6.98	6.72	6.74	2382400
2007-07-10	6.71	6.76	6.67	6.67	2776400
2007-07-11	6.66	6.67	6.42	6.59	3721600
2007-07-12	6.60	6.67	6.53	6.66	1504000
2007-07-13	6.64	6.69	6.58	6.61	1437600
2007-07-16	6.58	6.62	6.50	6.52	1776800
2007-07-17	6.50	6.62	6.49	6.59	2426800
2007-07-18	6.63	6.63	6.41	6.49	2675200
2007-07-19	6.43	6.61	6.43	6.58	1806800
2007-07-20	6.57	6.60	6.50	6.53	1568400
2007-07-23	6.56	6.83	6.54	6.79	2338400
2007-07-24	6.75	6.75	6.64	6.70	2118800
2007-07-25	6.75	6.76	6.63	6.66	2082000
2007-07-26	6.00	7.85	6.00	7.52	19594000
2007-07-27	7.50	7.93	7.46	7.74	6847200
2007-07-30	7.69	8.31	7.69	8.19	6134000
2007-07-31	8.22	8.43	7.72	7.75	6575600
2007-08-01	7.70	7.83	7.58	7.75	3403200
2007-08-02	7.75	7.77	7.56	7.63	4171200
2007-08-03	7.66	7.75	7.30	7.31	3314000
2007-08-06	7.32	7.97	7.32	7.85	4131600
2007-08-07	7.83	8.06	7.63	7.79	4857996
2007-08-08	7.58	7.74	7.33	7.63	6791600
2007-08-09	7.26	7.51	6.83	6.92	5309200
2007-08-10	6.77	7.31	6.54	7.13	4322800
2007-08-13	7.25	7.51	7.20	7.31	2918400
2007-08-14	7.31	7.31	6.99	7.05	2210000
2007-08-15	7.01	7.09	6.66	6.69	1923200
2007-08-16	6.65	6.80	6.33	6.78	3472800
2007-08-17	6.78	7.07	6.48	7.00	4581200
2007-08-20	6.99	7.36	6.90	7.05	2256400
2007-08-21	7.00	7.14	6.86	7.02	2643600
2007-08-22	7.08	7.18	6.93	7.16	2019600
2007-08-23	7.21	7.34	7.19	7.22	1984800
2007-08-24	7.23	7.59	7.19	7.59	2167600
2007-08-27	7.57	7.57	7.31	7.35	2066000
2007-08-28	7.29	7.33	7.01	7.01	1714000
2007-08-29	7.06	7.27	7.03	7.26	1799200
2007-08-30	7.18	7.41	7.18	7.26	1618000
2007-08-31	7.33	7.50	7.23	7.49	1074000
2007-09-04	7.51	7.64	7.41	7.58	1300400
2007-09-05	7.51	7.75	7.45	7.74	1992400
2007-09-06	7.74	7.80	7.65	7.76	1481600
2007-09-07	7.68	7.75	7.49	7.51	1983200
2007-09-10	7.54	7.58	7.29	7.31	1930800
2007-09-11	7.35	7.36	7.14	7.24	1768400
2007-09-12	7.24	7.36	7.16	7.19	2278800
2007-09-13	7.22	7.23	7.01	7.13	3021200
2007-09-14	7.08	7.12	7.01	7.06	1646000
2007-09-17	7.04	7.05	6.84	6.90	1581200
2007-09-18	6.95	7.15	6.92	7.09	1768400
2007-09-19	7.15	7.18	7.06	7.06	1511600
2007-09-20	7.07	7.16	6.92	6.95	1268800
2007-09-21	7.02	7.04	6.92	6.94	2034800
2007-09-24	6.93	7.02	6.90	6.93	863200
2007-09-25	6.87	6.87	6.65	6.82	1568400
2007-09-26	6.87	6.87	6.60	6.65	1784800
2007-09-27	6.65	7.10	6.45	7.05	6679600
2007-09-28	7.05	7.06	6.94	7.02	2366000
2007-10-01	7.05	7.25	6.99	7.24	1978800
2007-10-02	7.28	7.30	7.12	7.26	1252800
2007-10-03	7.23	7.32	7.03	7.03	1713600
2007-10-04	7.07	7.13	6.79	6.90	5132400
2007-10-05	6.92	7.04	6.86	7.04	2048000
2007-10-08	7.04	7.11	6.99	7.00	684800
2007-10-09	7.00	7.09	6.92	7.01	1469200
2007-10-10	7.01	7.12	6.97	7.11	1359200
2007-10-11	7.13	7.31	6.96	7.01	1667200
2007-10-12	7.05	7.15	6.95	6.97	905600
2007-10-15	6.93	7.07	6.91	6.93	2215200
2007-10-16	6.92	6.94	6.85	6.88	1741600
2007-10-17	6.93	6.97	6.72	6.76	3702400
2007-10-18	6.75	6.75	6.54	6.67	2527200
2007-10-19	6.67	6.67	6.42	6.45	4365200
2007-10-22	6.45	6.67	6.31	6.52	3112000
2007-10-23	6.56	6.58	6.42	6.48	2217600
2007-10-24	6.40	6.49	6.30	6.44	5250400
2007-10-25	6.61	7.41	6.55	6.93	5603600
2007-10-26	6.98	7.30	6.88	7.21	5177600
2007-10-29	7.25	7.35	7.12	7.27	3036000
2007-10-30	7.23	7.35	7.13	7.28	2856800
2007-10-31	7.30	7.78	7.28	7.76	4545200
2007-11-01	7.63	7.65	7.46	7.52	3401200
2007-11-02	7.56	7.68	7.38	7.55	3214800
2007-11-05	7.40	7.63	7.39	7.58	3098572
2007-11-06	7.58	7.70	7.45	7.60	2607200
2007-11-07	7.51	7.74	7.46	7.62	2731200
2007-11-08	7.66	7.78	7.46	7.78	3433648
2007-11-09	7.70	7.81	7.63	7.75	1595600
2007-11-12	7.73	7.85	7.63	7.63	3567672
2007-11-13	7.67	7.90	7.67	7.86	3405200
2007-11-14	7.89	7.90	7.78	7.85	3168844
2007-11-15	7.85	7.90	7.68	7.80	2446900
2007-11-16	7.83	7.83	7.25	7.39	3918800
2007-11-19	7.35	7.37	7.13	7.21	2581600
2007-11-20	7.24	7.42	7.07	7.30	2010400
2007-11-21	7.27	7.30	7.00	7.14	1976400
2007-11-23	7.20	7.26	7.07	7.20	825200
2007-11-26	7.21	7.22	6.93	6.98	2708704
2007-11-27	7.00	7.00	6.78	6.91	2819348
2007-11-28	6.96	7.10	6.90	7.10	3092312
2007-11-29	7.05	7.09	6.99	7.08	2129592
2007-11-30	7.13	7.17	7.02	7.06	4832596
2007-12-03	7.14	7.18	6.89	7.11	3298600
2007-12-04	7.04	7.26	7.03	7.24	3578200
2007-12-05	7.32	7.35	7.22	7.27	1593700
2007-12-06	7.25	7.34	7.20	7.33	2080848
2007-12-07	7.29	7.32	7.21	7.24	2111600
2007-12-10	7.24	7.35	7.15	7.35	2337600
2007-12-11	7.35	7.54	7.29	7.34	2270152
2007-12-12	7.49	7.56	7.26	7.45	2244472
2007-12-13	7.40	7.51	7.24	7.48	2398032
2007-12-14	7.38	7.44	7.15	7.18	1828000
2007-12-17	7.14	7.46	7.14	7.41	2760972
2007-12-18	7.46	7.48	7.13	7.33	1853600
2007-12-19	7.30	7.39	7.01	7.23	1864328
2007-12-20	7.25	7.25	6.98	7.06	2412000
2007-12-21	6.99	7.40	6.51	7.38	3535420
2007-12-24	7.35	7.35	7.14	7.21	954400
2007-12-26	7.22	7.25	6.95	7.00	2081648
2007-12-27	6.97	7.01	6.78	6.85	1907200
2007-12-28	6.86	6.97	6.78	6.96	1725100
2007-12-31	6.96	6.96	6.76	6.79	1665760
2008-01-02	6.76	6.84	6.54	6.62	2855200
2008-01-03	6.62	6.62	6.40	6.43	1880800
2008-01-04	6.36	6.38	6.02	6.08	4263000
2008-01-07	6.09	6.19	5.87	5.95	3812076
2008-01-08	5.92	6.19	5.88	6.03	3216900
2008-01-09	6.03	6.15	5.83	6.08	3358000
2008-01-10	6.05	6.17	5.92	6.11	2869160
2008-01-11	6.12	6.12	5.84	5.90	1993600
2008-01-14	5.99	5.99	5.76	5.88	4109188
2008-01-15	5.79	5.84	5.67	5.79	3923388
2008-01-16	5.74	5.78	5.66	5.67	2992356
2008-01-17	5.69	5.75	5.39	5.43	5186800
2008-01-18	5.44	5.74	5.44	5.62	2964700
2008-01-22	5.39	5.80	5.37	5.73	3747600
2008-01-23	5.56	5.84	5.56	5.78	7209200
2008-01-24	5.81	5.99	5.78	5.95	4068636
2008-01-25	5.97	6.00	5.79	5.86	2952500
2008-01-28	5.84	5.94	5.71	5.93	2009204
2008-01-29	6.00	6.24	5.94	6.20	2992400
2008-01-30	6.18	6.39	6.08	6.26	2684444
2008-01-31	6.32	6.70	5.64	6.40	10846792
2008-02-01	6.36	6.44	6.26	6.40	3680400
2008-02-04	6.39	6.40	6.18	6.28	2820660
2008-02-05	6.16	6.17	5.87	5.89	2106800
2008-02-06	5.91	6.26	5.88	6.06	3948400
2008-02-07	6.01	6.36	5.98	6.33	3385600
2008-02-08	6.31	6.51	6.18	6.43	2628476
2008-02-11	6.39	6.46	6.25	6.37	2546736
2008-02-12	6.37	6.45	6.07	6.27	3832120
2008-02-13	6.31	6.43	6.19	6.40	5563192
2008-02-14	6.42	6.48	6.29	6.42	2982052
2008-02-15	6.38	6.52	6.27	6.45	2626700
2008-02-19	6.50	7.02	6.48	6.78	5949652
2008-02-20	6.76	6.93	6.71	6.91	4153788
2008-02-21	6.97	7.29	6.96	7.15	5981904
2008-02-22	7.19	7.37	7.11	7.37	5051392
2008-02-25	7.26	7.34	7.15	7.27	4898592
2008-02-26	7.22	7.46	7.21	7.43	2902476
2008-02-27	7.35	7.52	7.35	7.48	3181200
2008-02-28	7.48	7.50	7.26	7.33	2565940
2008-02-29	7.24	7.33	7.20	7.28	4468000
2008-03-03	7.26	7.35	7.16	7.35	8227264
2008-03-04	7.29	7.29	6.82	6.95	7502436
2008-03-05	7.01	7.19	6.95	7.07	6126300
2008-03-06	7.06	7.13	6.81	6.87	4110932
2008-03-07	6.82	6.86	6.57	6.68	5059508
2008-03-10	6.68	6.77	6.52	6.59	2839200
2008-03-11	6.67	6.73	6.30	6.55	4236400
2008-03-12	6.55	7.00	6.55	6.85	5291200
2008-03-13	6.76	6.93	6.69	6.81	5176120
2008-03-14	6.86	6.88	6.62	6.71	3279200
2008-03-17	6.62	6.72	6.38	6.52	4406400
2008-03-18	6.61	6.89	6.57	6.88	3475960
2008-03-19	6.87	6.99	6.86	6.90	3133600
2008-03-20	6.96	7.44	6.90	7.26	7782644
2008-03-24	7.27	7.60	7.27	7.49	4387600
2008-03-25	7.49	7.56	7.33	7.38	3510000
2008-03-26	7.36	7.36	7.16	7.24	3591224
2008-03-27	7.27	7.29	7.02	7.10	4323452
2008-03-28	7.13	7.13	6.87	7.05	3345156
2008-03-31	7.07	7.37	7.07	7.30	5403780
2008-04-01	7.37	7.56	7.36	7.54	4443672
2008-04-02	7.55	7.78	7.46	7.58	3226508
2008-04-03	7.52	7.63	7.35	7.54	3940760
2008-04-04	7.49	7.64	7.41	7.59	3952448
2008-04-07	7.66	7.67	7.56	7.56	1832480
2008-04-08	7.52	7.62	7.44	7.58	3026000
2008-04-09	7.60	7.69	7.49	7.57	5748404
2008-04-10	7.55	7.79	7.45	7.73	4785280
2008-04-11	7.64	7.79	7.56	7.65	3836540
2008-04-14	7.66	8.00	7.66	7.95	14133056
2008-04-15	7.97	8.34	7.83	7.96	11539380
2008-04-16	8.04	8.35	8.02	8.35	7805168
2008-04-17	8.33	8.77	8.32	8.54	8726228
2008-04-18	8.63	8.81	8.39	8.39	6629104
2008-04-21	8.02	8.43	7.81	8.14	14747520
2008-04-22	8.14	8.37	8.07	8.21	6557388
2008-04-23	8.24	8.31	7.96	8.21	3946208
2008-04-24	8.23	8.57	8.07	8.48	4993396
2008-04-25	8.49	8.60	8.34	8.56	2522680
2008-04-28	8.61	8.75	8.33	8.48	4733028
2008-04-29	8.41	8.76	8.24	8.71	5962500
2008-04-30	8.77	9.03	8.73	8.76	5928412
2008-05-01	8.80	9.17	8.67	8.92	7724116
2008-05-02	8.96	9.06	8.71	8.80	7709448
2008-05-05	8.77	8.81	8.58	8.62	6973424
2008-05-06	8.59	8.67	8.40	8.63	6260688
2008-05-07	8.62	8.85	8.50	8.60	7579164
2008-05-08	8.65	8.71	8.43	8.57	7042368
2008-05-09	8.56	8.89	8.53	8.89	14022392
2008-05-12	8.88	8.92	8.66	8.80	5273596
2008-05-13	8.82	9.04	8.81	8.90	6890860
2008-05-14	8.96	9.15	8.92	8.97	4303252
2008-05-15	8.96	9.43	8.96	9.38	4567996
2008-05-16	9.39	9.43	8.97	9.05	4321436
2008-05-19	9.04	9.08	8.82	8.88	5732836
2008-05-20	8.86	8.95	8.75	8.83	3465488
2008-05-21	8.83	9.01	8.58	8.61	4233816
2008-05-22	8.59	8.73	8.39	8.49	7458620
2008-05-23	8.37	8.48	8.27	8.28	5135596
2008-05-27	8.29	8.39	8.16	8.21	5591524
2008-05-28	8.21	8.39	8.14	8.33	4759844
2008-05-29	8.26	8.34	8.14	8.31	5094328
2008-05-30	8.31	8.31	8.13	8.25	11651396
2008-06-02	8.28	8.39	8.00	8.06	5745636
2008-06-03	8.07	8.09	7.84	7.87	5760164
2008-06-04	7.81	8.11	7.78	8.08	6022080
2008-06-05	8.09	8.28	8.08	8.18	4040364
2008-06-06	8.10	8.17	7.90	7.91	4836636
2008-06-09	7.91	8.40	7.87	8.24	8011016
2008-06-10	8.23	8.48	8.13	8.37	8171116
2008-06-11	8.40	8.40	7.98	7.99	4656372
2008-06-12	8.08	8.26	7.99	8.03	3317404
2008-06-13	8.07	8.12	7.99	8.00	4617248
2008-06-16	7.99	8.21	7.96	8.17	4478152
2008-06-17	8.18	8.31	8.18	8.24	3930892
2008-06-18	8.21	8.34	8.02	8.07	6180520
2008-06-19	8.06	8.06	7.14	7.26	27346320
2008-06-20	7.21	7.35	7.06	7.17	15487356
2008-06-23	7.19	7.25	6.93	6.96	11565432
2008-06-24	6.99	7.25	6.86	7.09	8028232
2008-06-25	7.09	7.32	7.06	7.11	9085580
2008-06-26	7.03	7.08	6.92	7.00	7700912
2008-06-27	6.98	7.03	6.90	6.94	9420416
2008-06-30	6.92	7.25	6.76	6.79	6741792
2008-07-01	6.73	6.94	6.66	6.89	9940660
2008-07-02	6.91	7.17	6.88	7.04	8819240
2008-07-03	7.07	7.14	6.93	6.97	5433456
2008-07-07	6.99	7.06	6.59	6.82	9043376
2008-07-08	6.83	6.85	6.65	6.73	9560500
2008-07-09	6.73	6.78	6.41	6.43	6840304
2008-07-10	6.44	6.60	5.89	6.00	16785700
2008-07-11	5.89	5.95	5.58	5.91	15203296
2008-07-14	5.94	6.07	5.76	5.78	7370048
2008-07-15	5.74	6.03	5.58	5.91	10238372
2008-07-16	5.94	6.31	5.81	6.29	8575088
2008-07-17	6.36	6.52	6.20	6.51	8275880
2008-07-18	6.52	6.56	6.27	6.49	5721212
2008-07-21	6.53	6.56	6.40	6.50	3501200
2008-07-22	6.46	6.71	6.40	6.70	4852568
2008-07-23	6.72	7.01	6.66	6.74	5308324
2008-07-24	6.75	6.75	6.37	6.37	5507344
2008-07-25	6.36	6.71	6.30	6.59	6020700
2008-07-28	6.59	6.70	6.56	6.64	6913928
2008-07-29	6.65	6.88	6.62	6.82	7872700
2008-07-30	5.81	6.06	5.51	5.56	41891368
2008-07-31	5.63	5.63	5.35	5.36	13902556
2008-08-01	5.35	5.65	5.35	5.58	15950300
2008-08-04	5.59	5.69	5.57	5.62	16139884
2008-08-05	5.70	6.35	5.70	6.32	13893164
2008-08-06	6.30	6.30	5.96	6.17	9804432
2008-08-07	6.13	6.22	5.86	5.96	9375908
2008-08-08	5.97	6.25	5.93	6.20	6026732
2008-08-11	6.20	6.60	6.07	6.41	5762720
2008-08-12	6.40	6.40	6.04	6.06	10538308
2008-08-13	6.00	6.05	5.73	5.95	10307288
2008-08-14	5.91	6.13	5.88	6.13	6851392
2008-08-15	6.17	6.25	6.05	6.07	3496456
2008-08-18	6.12	6.21	6.00	6.09	8204724
2008-08-19	6.05	6.05	5.81	5.85	8107708
2008-08-20	5.85	5.95	5.71	5.87	8425384
2008-08-21	5.86	5.86	5.67	5.76	4722584
2008-08-22	5.80	5.97	5.76	5.83	2818096
2008-08-25	5.78	5.80	5.69	5.78	5596128
2008-08-26	5.77	5.78	5.60	5.71	6855220
2008-08-27	5.71	5.86	5.64	5.71	5280448
2008-08-28	5.69	5.91	5.62	5.90	4745272
2008-08-29	5.89	6.12	5.81	5.96	5518480
2008-09-02	5.96	6.37	5.96	6.08	6085484
2008-09-03	6.04	6.08	5.85	5.95	6042280
2008-09-04	5.92	6.13	5.88	6.07	5122852
2008-09-05	5.99	6.33	5.96	6.23	6345704
2008-09-08	6.38	6.53	6.20	6.35	7712940
2008-09-09	6.49	6.49	6.19	6.19	5498252
2008-09-10	6.20	6.20	5.79	6.00	7295088
2008-09-11	5.93	6.07	5.77	5.95	5982916
2008-09-12	5.88	6.02	5.75	6.02	6597992
2008-09-15	5.84	6.08	5.72	5.87	5269720
2008-09-16	5.79	6.12	5.75	6.11	4969244
2008-09-17	6.02	6.09	5.76	5.87	3894332
2008-09-18	5.94	6.31	5.75	6.17	11222476
2008-09-19	6.44	6.95	6.34	6.50	9975648
2008-09-22	6.43	6.47	5.95	6.01	2960756
2008-09-23	5.96	6.04	5.81	5.96	4753580
2008-09-24	5.96	6.04	5.79	5.82	5259516
2008-09-25	5.84	6.00	5.78	5.86	5752492
2008-09-26	5.78	5.87	5.71	5.75	4390956
2008-09-29	5.68	5.69	5.20	5.36	4960992
2008-09-30	5.55	5.68	5.29	5.44	4661184
2008-10-01	5.38	5.49	5.23	5.35	4618188
2008-10-02	5.34	5.39	4.95	5.05	4618076
2008-10-03	5.10	5.10	4.61	4.73	6202072
2008-10-06	4.63	4.74	4.28	4.68	7618676
2008-10-07	4.75	4.92	4.64	4.65	7043908
2008-10-08	4.44	4.92	4.44	4.46	7578844
2008-10-09	4.48	4.52	3.96	4.04	5097008
2008-10-10	3.86	4.53	3.76	4.24	8126620
2008-10-13	4.46	4.46	4.23	4.38	4355960
2008-10-14	4.50	4.60	4.12	4.22	6241628
2008-10-15	4.17	4.21	3.82	3.94	6583580
2008-10-16	3.93	4.03	3.61	3.83	10580796
2008-10-17	3.75	3.96	3.69	3.90	5298376
2008-10-20	3.95	4.08	3.88	3.98	4343416
2008-10-21	3.91	4.09	3.91	3.95	3470336
2008-10-22	3.88	3.89	3.42	3.52	4537784
2008-10-23	3.54	3.54	3.13	3.19	7119144
2008-10-24	2.99	3.43	2.50	3.31	9414952
2008-10-27	3.28	3.37	3.04	3.04	4824308
2008-10-28	3.08	3.32	2.92	3.32	5371312
2008-10-29	3.36	3.67	3.33	3.45	5055584
2008-10-30	3.67	4.19	3.67	3.78	10335556
2008-10-31	3.83	4.66	3.83	4.37	7849760
2008-11-03	4.35	4.39	4.09	4.13	5750344
2008-11-04	4.22	4.27	4.03	4.06	4321368
2008-11-05	4.03	4.18	3.88	3.89	2894604
2008-11-06	3.88	3.99	3.76	3.95	5661516
2008-11-07	3.97	4.19	3.86	4.01	2890360
2008-11-10	4.01	4.16	3.70	3.75	2767344
2008-11-11	3.67	3.80	3.52	3.66	3303668
2008-11-12	3.59	3.63	3.39	3.41	3532396
2008-11-13	3.46	3.78	3.33	3.74	4789552
2008-11-14	3.70	3.74	3.46	3.54	3895352
2008-11-17	3.50	3.54	3.38	3.38	2477972
2008-11-18	3.39	3.49	3.12	3.26	5887080
2008-11-19	3.20	3.20	2.88	2.93	4900688
2008-11-20	2.89	2.92	2.32	2.35	7398280
2008-11-21	2.30	2.50	2.14	2.50	8556208
2008-11-24	2.52	2.89	2.41	2.84	6760900
2008-11-25	2.88	2.90	2.73	2.83	4325136
2008-11-26	2.77	3.25	2.75	3.20	4161924
2008-11-28	3.19	3.27	3.15	3.23	1369240
2008-12-01	3.13	3.15	3.00	3.10	8165684
2008-12-02	3.13	3.20	2.93	3.06	5373016
2008-12-03	2.98	3.29	2.93	3.23	6932088
2008-12-04	3.18	3.28	3.04	3.12	4106752
2008-12-05	3.06	3.30	2.93	3.27	3296004
2008-12-08	3.34	3.76	3.34	3.74	5835564
2008-12-09	3.70	3.88	3.53	3.57	5546884
2008-12-10	3.62	3.68	3.51	3.62	2621988
2008-12-11	3.37	3.47	2.71	2.75	19231008
2008-12-12	2.67	2.72	2.46	2.55	13729936
2008-12-15	2.57	2.86	2.56	2.80	9392984
2008-12-16	2.84	2.95	2.68	2.95	8217720
2008-12-17	2.89	3.28	2.84	3.16	6230976
2008-12-18	3.18	3.41	3.10	3.27	6275668
2008-12-19	3.28	3.39	3.12	3.30	6004704
2008-12-22	3.28	3.44	3.00	3.12	3330820
2008-12-23	3.14	3.20	3.00	3.06	3376752
2008-12-24	3.07	3.16	3.01	3.10	692988
2008-12-26	3.11	3.22	3.10	3.16	1526732
2008-12-29	3.14	3.22	2.96	3.01	2212952
2008-12-30	3.03	3.19	2.92	3.04	3738808
2008-12-31	3.03	3.26	3.03	3.19	4314672
2009-01-02	3.24	3.35	3.13	3.30	3977660
2009-01-05	3.27	3.32	3.17	3.27	3196644
2009-01-06	3.30	3.38	3.19	3.37	3804444
2009-01-07	3.29	3.37	3.26	3.35	4787756
2009-01-08	3.32	3.42	3.19	3.40	4637024
2009-01-09	3.35	3.38	3.15	3.26	6239924
2009-01-12	3.24	3.27	3.18	3.26	7871928
2009-01-13	3.22	3.22	2.96	3.03	8831616
2009-01-14	2.88	2.96	2.74	2.84	5071236
2009-01-15	2.84	2.87	2.61	2.81	7533544
2009-01-16	2.86	2.93	2.78	2.89	4165456
2009-01-20	2.89	2.90	2.55	2.56	4945120
2009-01-21	2.48	2.52	2.02	2.46	19246204
2009-01-22	2.34	2.39	2.18	2.29	7576728
2009-01-23	2.24	2.45	2.16	2.34	3690548
2009-01-26	2.39	2.49	2.32	2.35	4922412
2009-01-27	2.35	2.42	2.29	2.31	2661472
2009-01-28	2.35	2.54	2.32	2.45	5857432
2009-01-29	2.66	2.68	2.33	2.44	13065412
2009-01-30	2.42	2.45	2.18	2.25	10240496
2009-02-02	2.20	2.26	2.11	2.17	6918928
2009-02-03	2.18	2.22	2.14	2.18	5493032
2009-02-04	2.19	2.21	2.05	2.10	4829292
2009-02-05	2.07	2.13	1.96	2.01	9488436
2009-02-06	2.04	2.20	2.02	2.15	11250820
2009-02-09	2.16	2.16	2.04	2.08	4275508
2009-02-10	2.06	2.11	1.96	1.99	5689780
2009-02-11	1.99	2.07	1.99	2.02	3922128
2009-02-12	1.93	1.98	1.84	1.87	9935444
2009-02-13	1.88	2.01	1.86	1.90	6857748
2009-02-17	1.83	1.87	1.81	1.83	5351792
2009-02-18	1.84	1.84	1.72	1.74	3446660
2009-02-19	1.76	1.83	1.75	1.76	3806872
2009-02-20	1.73	1.74	1.58	1.66	3817240
2009-02-23	1.64	1.70	1.59	1.62	6681360
2009-02-24	1.63	1.63	1.29	1.50	19120872
2009-02-25	1.47	1.54	1.37	1.45	10788388
2009-02-26	1.47	1.75	1.46	1.71	11682372
2009-02-27	1.68	1.81	1.62	1.75	9275808
2009-03-02	1.71	1.75	1.58	1.59	9296064
2009-03-03	1.62	1.63	1.47	1.51	9477144
2009-03-04	1.53	1.70	1.51	1.64	9172272
2009-03-05	1.61	1.63	1.52	1.55	6880680
2009-03-06	1.54	1.58	1.48	1.54	6846116
2009-03-09	1.50	1.58	1.49	1.54	4719128
2009-03-10	1.57	1.74	1.56	1.70	8881604
2009-03-11	1.70	1.78	1.54	1.60	11395724
2009-03-12	1.63	2.19	1.63	2.08	18163796
2009-03-13	2.10	2.30	2.05	2.26	11341400
2009-03-16	2.29	2.36	2.21	2.25	6896408
2009-03-17	2.24	2.24	2.15	2.22	5121532
2009-03-18	2.21	2.39	2.20	2.37	7111916
2009-03-19	2.40	2.42	2.29	2.32	5297296
2009-03-20	2.33	2.33	2.18	2.26	5311732
2009-03-23	2.26	2.47	2.23	2.47	4091292
2009-03-24	2.42	2.53	2.38	2.41	3510320
2009-03-25	2.44	2.66	2.40	2.50	4301688
2009-03-26	2.50	2.72	2.47	2.69	4063796
2009-03-27	2.66	2.67	2.55	2.61	3460164
2009-03-30	2.42	2.59	2.39	2.45	4047704
2009-03-31	2.50	2.54	2.39	2.39	6569008
2009-04-01	2.35	2.61	2.34	2.59	5440848
2009-04-02	2.64	2.93	2.64	2.79	5410236
2009-04-03	2.82	2.91	2.80	2.91	6163048
2009-04-06	2.87	2.91	2.71	2.85	4119908
2009-04-07	2.79	2.83	2.69	2.72	3030288
2009-04-08	2.74	2.82	2.69	2.75	3191208
2009-04-09	2.80	3.24	2.76	3.20	6487648
2009-04-13	3.17	3.30	3.06	3.29	3514812
2009-04-14	3.23	3.34	3.08	3.19	3289496
2009-04-15	3.19	3.25	3.02	3.08	6537536
2009-04-16	3.10	3.21	3.08	3.16	10091068
2009-04-17	3.18	3.30	3.14	3.19	6283700
2009-04-20	3.13	3.18	2.96	3.03	4113344
2009-04-21	2.95	3.31	2.95	3.27	6694912
2009-04-22	3.21	3.50	3.21	3.41	7656952
2009-04-23	3.41	3.54	3.37	3.43	5844588
2009-04-24	3.48	3.67	3.44	3.54	6987320
2009-04-27	3.43	3.51	3.36	3.44	8090584
2009-04-28	3.25	3.80	3.15	3.59	14038604
2009-04-29	3.67	3.80	3.59	3.75	8435224
2009-04-30	3.81	4.20	3.74	4.12	13604648
2009-05-01	4.10	4.30	4.07	4.21	12274860
2009-05-04	4.15	4.45	4.15	4.33	10378776
2009-05-05	4.32	4.46	4.23	4.26	6468816
2009-05-06	4.30	4.35	4.06	4.12	8403092
2009-05-07	4.23	4.23	3.88	3.95	7087296
2009-05-08	4.04	4.21	3.98	4.21	7172504
2009-05-11	4.14	4.20	3.93	3.99	4524764
2009-05-12	4.05	4.09	3.73	3.87	3547788
2009-05-13	3.79	3.86	3.46	3.48	6620556
2009-05-14	3.48	3.71	3.43	3.63	7423072
2009-05-15	3.63	3.82	3.61	3.62	4503456
2009-05-18	3.65	3.90	3.63	3.88	4673228
2009-05-19	3.91	4.12	3.86	4.05	9533424
2009-05-20	4.10	4.30	4.09	4.21	10082612
2009-05-21	4.17	4.23	3.99	4.11	4539252
2009-05-22	4.12	4.16	3.96	4.08	3558052
2009-05-26	4.01	4.30	3.95	4.20	5352948
2009-05-27	4.19	4.38	4.14	4.26	4950160
2009-05-28	4.29	4.38	4.10	4.17	5341400
2009-05-29	4.16	4.33	4.13	4.23	8085440
2009-06-01	4.33	4.65	4.33	4.60	7851540
2009-06-02	4.58	4.72	4.52	4.62	3506260
2009-06-03	4.59	4.77	4.57	4.67	5645408
2009-06-04	4.67	4.75	4.48	4.57	3429988
2009-06-05	4.61	4.72	4.43	4.52	3728824
2009-06-08	4.50	4.50	4.32	4.39	2664996
2009-06-09	4.42	4.51	4.23	4.49	3691996
2009-06-10	4.52	4.60	4.31	4.45	3326508
2009-06-11	4.47	4.55	4.40	4.48	3351544
2009-06-12	4.46	4.46	4.26	4.35	2480852
2009-06-15	4.22	4.35	4.13	4.29	2373220
2009-06-16	4.28	4.36	4.06	4.12	2161640
2009-06-17	4.12	4.12	3.82	3.90	6502504
2009-06-18	3.92	3.99	3.82	3.95	2921884
2009-06-19	3.99	4.15	3.99	4.07	3363880
2009-06-22	3.99	4.01	3.77	3.78	3992692
2009-06-23	3.79	3.81	3.59	3.65	5263176
2009-06-24	3.68	3.78	3.62	3.64	5160552
2009-06-25	3.63	3.80	3.63	3.75	4752956
2009-06-26	3.73	3.90	3.73	3.88	4352664
2009-06-29	3.90	3.96	3.74	3.76	4449724
2009-06-30	3.79	3.90	3.72	3.75	6390124
2009-07-01	3.83	3.89	3.77	3.79	7004480
2009-07-02	3.75	3.75	3.58	3.68	5581052
2009-07-06	3.64	3.70	3.59	3.65	6644076
2009-07-07	3.63	3.63	3.49	3.50	2068192
2009-07-08	3.50	3.50	3.35	3.47	4533948
2009-07-09	3.50	3.50	3.39	3.43	2213324
2009-07-10	3.39	3.49	3.33	3.42	3219516
2009-07-13	3.42	3.48	3.27	3.47	4592168
2009-07-14	3.43	3.52	3.38	3.52	3328276
2009-07-15	3.56	3.67	3.55	3.65	3717076
2009-07-16	3.64	3.75	3.64	3.72	2970860
2009-07-17	3.74	3.75	3.65	3.69	2350768
2009-07-20	3.68	3.81	3.66	3.80	3210728
2009-07-21	3.82	3.86	3.74	3.79	3873980
2009-07-22	3.75	3.96	3.75	3.88	4135412
2009-07-23	3.89	4.06	3.82	4.06	7327340
2009-07-24	4.03	4.26	4.03	4.26	6878184
2009-07-27	4.27	4.34	4.19	4.34	3741904
2009-07-28	4.34	4.35	4.23	4.29	3567084
2009-07-29	4.25	4.38	4.19	4.28	3415452
2009-07-30	4.33	4.96	4.33	4.81	12044256
2009-07-31	4.80	5.01	4.77	4.98	4306964
2009-08-03	5.06	5.06	4.90	4.99	4254968
2009-08-04	4.95	5.17	4.94	5.06	6139632
2009-08-05	5.03	5.12	4.88	4.95	5057324
2009-08-06	4.99	5.20	4.94	5.12	5149072
2009-08-07	5.19	5.56	5.19	5.45	5459232
2009-08-10	5.40	5.43	5.16	5.19	3271684
2009-08-11	5.19	5.29	5.10	5.22	2577100
2009-08-12	5.20	5.41	5.20	5.35	2686348
2009-08-13	5.39	5.39	5.18	5.29	2453324
2009-08-14	5.30	5.39	5.07	5.12	3101356
2009-08-17	4.99	5.06	4.87	4.89	3548084
2009-08-18	4.90	5.07	4.89	5.06	1886504
2009-08-19	4.98	5.18	4.96	5.15	2331800
2009-08-20	5.13	5.19	5.06	5.13	2101376
2009-08-21	5.19	5.27	5.14	5.25	1156704
2009-08-24	5.26	5.29	5.16	5.19	1859772
2009-08-25	5.19	5.38	5.19	5.27	1600068
2009-08-26	5.28	5.32	5.19	5.23	1183384
2009-08-27	5.21	5.33	5.05	5.33	2024584
2009-08-28	5.38	5.40	5.30	5.38	2170632
2009-08-31	5.30	5.30	5.15	5.27	3662496
2009-09-01	5.25	5.36	4.91	4.95	3690436
2009-09-02	4.93	4.98	4.80	4.82	2207796
2009-09-03	4.88	4.90	4.75	4.89	2279456
2009-09-04	4.89	4.95	4.80	4.94	1445080
2009-09-08	4.98	5.06	4.86	4.96	2166188
2009-09-09	4.98	5.10	4.95	5.08	2244632
2009-09-10	5.06	5.18	4.99	5.17	1880448
2009-09-11	5.17	5.25	5.15	5.19	2114528
2009-09-14	5.12	5.16	5.01	5.11	2140884
2009-09-15	5.09	5.21	5.07	5.18	1074668
2009-09-16	5.15	5.36	5.13	5.27	1902384
2009-09-17	5.32	5.69	5.29	5.67	5906624
2009-09-18	5.70	5.70	5.51	5.60	4025912
2009-09-21	5.53	5.64	5.45	5.56	2100412
2009-09-22	5.61	5.71	5.56	5.70	2301924
2009-09-23	5.73	5.74	5.54	5.55	3547480
2009-09-24	5.55	5.63	5.32	5.34	3223884
2009-09-25	5.31	5.38	5.21	5.24	2177980
2009-09-28	5.25	5.41	5.18	5.35	1561052
2009-09-29	5.38	5.54	5.35	5.48	3198676
2009-09-30	5.50	5.52	5.26	5.35	2286736
2009-10-01	5.31	5.33	5.12	5.19	2767088
2009-10-02	5.09	5.20	4.98	5.08	2586316
2009-10-05	5.33	5.78	5.28	5.70	7119324
2009-10-06	5.77	6.02	5.73	5.78	4821048
2009-10-07	5.78	5.94	5.73	5.76	2778088
2009-10-08	5.84	5.92	5.75	5.88	3469000
2009-10-09	5.85	5.95	5.81	5.93	2635856
2009-10-12	5.99	6.11	5.83	5.88	2299712
2009-10-13	5.84	5.95	5.80	5.85	2222224
2009-10-14	5.92	5.99	5.87	5.90	5425180
2009-10-15	5.87	5.99	5.81	5.87	4259928
2009-10-16	5.81	5.89	5.72	5.84	2002408
2009-10-19	5.87	5.96	5.79	5.85	2139164
2009-10-20	5.88	5.91	5.70	5.75	1598740
2009-10-21	5.77	5.94	5.70	5.70	2245600
2009-10-22	5.71	5.87	5.68	5.78	2350244
2009-10-23	5.79	5.88	5.73	5.80	2437412
2009-10-26	5.79	6.00	5.78	5.88	7141140
2009-10-27	5.87	5.92	5.57	5.73	3505712
2009-10-28	5.73	5.73	5.41	5.45	4687380
2009-10-29	5.74	5.88	5.60	5.60	15081684
2009-10-30	5.55	5.64	5.35	5.41	4664528
2009-11-02	5.40	5.54	5.26	5.44	4342488
2009-11-03	5.40	5.60	5.38	5.57	4809336
2009-11-04	5.63	5.76	5.54	5.63	5000656
2009-11-05	5.69	6.15	5.67	6.15	11037752
2009-11-06	6.12	6.34	6.03	6.26	6211412
2009-11-09	6.36	6.65	6.30	6.49	9221188
2009-11-10	6.43	6.54	6.36	6.47	3235180
2009-11-11	6.51	6.59	6.44	6.49	3890608
2009-11-12	6.46	6.50	6.35	6.39	3086340
2009-11-13	6.40	6.54	6.32	6.46	3255780
2009-11-16	6.55	6.56	6.45	6.46	5140440
2009-11-17	6.41	6.42	6.13	6.24	5201156
2009-11-18	6.22	6.29	6.15	6.18	5324728
2009-11-19	6.14	6.19	6.03	6.16	3989748
2009-11-20	6.10	6.18	6.02	6.12	3354396
2009-11-23	6.21	6.29	6.15	6.19	2978312
2009-11-24	6.17	6.22	6.01	6.03	2703160
2009-11-25	6.06	6.15	6.01	6.13	3357644
2009-11-27	5.88	6.17	5.86	6.08	1534888
2009-11-30	6.08	6.10	5.91	6.00	2957000
2009-12-01	5.82	6.16	5.82	6.01	7747148
2009-12-02	6.00	6.12	5.99	6.02	4584868
2009-12-03	6.06	6.10	5.95	5.96	3377784
2009-12-04	6.07	6.09	5.85	5.99	2031388
2009-12-07	5.97	6.03	5.92	5.96	1787428
2009-12-08	5.88	6.11	5.81	6.08	6816564
2009-12-09	6.06	6.27	6.00	6.23	5353812
2009-12-10	6.27	6.40	6.26	6.27	3661976
2009-12-11	6.35	6.42	6.28	6.36	2860400
2009-12-14	6.40	6.50	6.30	6.48	3034296
2009-12-15	6.47	6.47	6.35	6.40	3488044
2009-12-16	6.40	6.56	6.40	6.45	2947136
2009-12-17	6.37	6.40	6.26	6.32	3706884
2009-12-18	6.33	6.38	6.23	6.38	4548116
2009-12-21	6.41	6.49	6.36	6.38	2396656
2009-12-22	6.39	6.41	6.31	6.34	4352936
2009-12-23	6.34	6.35	6.26	6.31	3289884
2009-12-24	6.33	6.34	6.25	6.31	1092084
2009-12-28	6.33	6.33	6.22	6.25	2189932
2009-12-29	6.27	6.27	6.12	6.14	2877264
2009-12-30	6.10	6.16	6.02	6.07	5086808
2009-12-31	6.07	6.17	6.00	6.03	2665880
2010-01-04	6.07	6.22	6.07	6.18	3658080
2010-01-05	6.18	6.27	6.13	6.20	2300388
2010-01-06	6.22	6.23	6.15	6.22	1972812
2010-01-07	6.20	6.28	6.09	6.11	3283912
2010-01-08	6.11	6.20	6.05	6.18	2953284
2010-01-11	6.24	6.37	6.15	6.16	2662792
2010-01-12	6.09	6.11	5.90	5.97	3633500
2010-01-13	6.01	6.05	5.88	6.03	4269764
2010-01-14	6.00	6.11	5.98	6.10	1902720
2010-01-15	6.10	6.14	5.96	5.99	1761988
2010-01-19	6.01	6.04	5.94	5.98	3280652
2010-01-20	5.91	5.94	5.59	5.86	9663452
2010-01-21	5.87	5.95	5.77	5.77	4024784
2010-01-22	5.77	5.89	5.70	5.72	2407644
2010-01-25	5.80	5.80	5.68	5.73	2163516
2010-01-26	5.71	5.82	5.69	5.75	2957164
2010-01-27	5.74	5.84	5.70	5.79	3149660
2010-01-28	5.63	6.05	5.61	5.95	7439976
2010-01-29	5.97	6.02	5.73	5.74	3995128
2010-02-01	5.76	5.83	5.67	5.79	3011496
2010-02-02	5.79	5.83	5.71	5.80	3220476
2010-02-03	5.78	5.78	5.61	5.66	3061136
2010-02-04	5.61	5.61	5.40	5.42	3843464
2010-02-05	5.40	5.46	5.24	5.44	4368080
2010-02-08	5.46	5.57	5.40	5.45	2963020
2010-02-09	5.54	5.65	5.51	5.59	2731220
2010-02-10	5.60	5.73	5.58	5.67	3033200
2010-02-11	5.64	5.78	5.61	5.76	1676752
2010-02-12	5.70	5.88	5.64	5.88	3217088
2010-02-16	5.92	5.98	5.86	5.94	2157936
2010-02-17	5.94	6.06	5.92	6.00	2915344
2010-02-18	6.01	6.06	6.00	6.02	2443664
2010-02-19	6.02	6.13	6.00	6.07	2002020
2010-02-22	6.08	6.17	6.08	6.14	2502496
2010-02-23	6.16	6.27	6.05	6.08	4076296
2010-02-24	6.12	6.23	6.08	6.21	3299744
2010-02-25	6.12	6.28	6.09	6.26	3000916
2010-02-26	6.25	6.56	6.25	6.48	5360448
2010-03-01	6.51	6.58	6.46	6.55	4155088
2010-03-02	6.57	6.63	6.53	6.62	3745524
2010-03-03	6.65	6.66	6.47	6.54	2436192
2010-03-04	6.56	6.67	6.53	6.58	1378972
2010-03-05	6.61	6.68	6.58	6.67	2157664
2010-03-08	6.64	6.77	6.61	6.74	2643844
2010-03-09	6.72	6.80	6.72	6.76	1665208
2010-03-10	6.74	6.84	6.70	6.84	2190516
2010-03-11	6.76	6.82	6.73	6.78	2525120
2010-03-12	6.80	6.81	6.70	6.77	2686376
2010-03-15	6.78	6.78	6.66	6.73	1644300
2010-03-16	6.74	6.79	6.69	6.75	1630200
2010-03-17	6.78	6.85	6.77	6.84	1505676
2010-03-18	6.83	6.88	6.80	6.82	1399948
2010-03-19	6.82	6.83	6.69	6.71	2748496
2010-03-22	6.65	7.02	6.64	6.96	2503128
2010-03-23	6.96	7.01	6.89	7.00	1592148
2010-03-24	6.94	6.99	6.84	6.93	1877628
2010-03-25	7.02	7.10	6.88	6.89	1461140
2010-03-26	6.89	7.08	6.89	7.01	1483184
2010-03-29	7.03	7.10	6.93	7.04	2206516
2010-03-30	7.04	7.08	6.92	7.01	1400596
2010-03-31	7.00	7.05	6.94	6.96	2121572
2010-04-01	6.99	7.08	6.96	7.05	1418756
2010-04-05	7.07	7.31	7.03	7.25	1413852
2010-04-06	7.20	7.39	7.13	7.32	2918440
2010-04-07	7.32	7.35	7.21	7.27	1553200
2010-04-08	7.22	7.38	7.15	7.31	3105356
2010-04-09	7.32	7.39	7.30	7.38	1109368
2010-04-12	7.37	7.39	7.29	7.34	2347000
2010-04-13	7.31	7.33	7.21	7.26	2662576
2010-04-14	7.32	7.48	7.24	7.47	4050572
2010-04-15	7.46	7.47	7.31	7.42	1611164
2010-04-16	7.37	7.43	7.22	7.34	2109452
2010-04-19	7.30	7.45	7.18	7.27	3051836
2010-04-20	7.33	7.42	7.26	7.28	4891492
2010-04-21	7.30	7.58	7.29	7.46	4614832
2010-04-22	7.56	7.86	7.56	7.70	11234104
2010-04-23	7.71	7.78	7.64	7.70	4677276
2010-04-26	7.74	7.74	7.45	7.54	3425948
2010-04-27	7.47	7.54	7.26	7.29	3998876
2010-04-28	7.32	7.38	7.17	7.25	3019312
2010-04-29	7.30	7.39	7.22	7.35	2586556
2010-04-30	7.37	7.45	7.12	7.12	1829404
2010-05-03	7.13	7.35	7.12	7.28	1771344
2010-05-04	7.18	7.18	6.96	7.03	2295928
2010-05-05	6.94	7.19	6.84	6.86	2565136
2010-05-06	6.84	7.00	6.26	6.82	7901212
2010-05-07	6.79	6.80	6.37	6.59	8207384
2010-05-10	6.95	7.04	6.81	6.93	5206180
2010-05-11	6.85	7.11	6.80	7.00	2865924
2010-05-12	7.02	7.25	6.98	7.24	2260048
2010-05-13	7.21	7.28	7.05	7.10	1591652
2010-05-14	7.07	7.10	6.91	7.01	2678816
2010-05-17	7.05	7.09	6.69	6.94	2583544
2010-05-18	7.00	7.13	6.79	6.83	3153080
2010-05-19	6.81	6.91	6.60	6.77	3415496
2010-05-20	6.59	6.68	6.45	6.53	4495420
2010-05-21	6.39	6.68	6.28	6.66	3077460
2010-05-24	6.64	6.70	6.57	6.60	1624468
2010-05-25	6.42	6.66	6.30	6.64	3937312
2010-05-26	6.68	6.79	6.58	6.67	2755004
2010-05-27	6.84	6.95	6.80	6.94	1597272
2010-05-28	6.91	6.94	6.75	6.82	2425748
2010-06-01	6.76	6.88	6.68	6.69	2746616
2010-06-02	6.71	6.84	6.62	6.84	2108752
2010-06-03	6.85	7.00	6.83	6.99	2572512
2010-06-04	6.86	6.90	6.65	6.71	3024244
2010-06-07	6.71	6.74	6.55	6.60	2871420
2010-06-08	6.60	6.72	6.43	6.71	4084428
2010-06-09	6.74	6.98	6.71	6.78	2300632
2010-06-10	6.91	7.09	6.91	7.08	2299952
2010-06-11	6.97	7.17	6.91	7.13	2282824
2010-06-14	7.19	7.33	7.14	7.18	1781220
2010-06-15	7.25	7.32	7.11	7.30	2610472
2010-06-16	7.23	7.24	7.15	7.21	2912424
2010-06-17	7.22	7.26	7.08	7.12	3036280
2010-06-18	7.11	7.21	7.09	7.14	2501012
2010-06-21	7.22	7.23	6.88	6.91	2748028
2010-06-22	6.91	6.93	6.56	6.56	2992180
2010-06-23	6.58	6.60	6.44	6.54	3223912
2010-06-24	6.49	6.49	6.24	6.30	5076536
2010-06-25	6.32	6.32	6.20	6.24	6304416
2010-06-28	6.30	6.52	6.16	6.24	5985884
2010-06-29	6.14	6.24	5.91	5.99	11095060
2010-06-30	5.97	6.12	5.93	6.02	4761840
2010-07-01	6.00	6.18	5.86	6.15	4993228
2010-07-02	6.15	6.20	5.98	6.08	4069652
2010-07-06	6.16	6.26	5.90	5.94	3700660
2010-07-07	5.94	6.12	5.91	6.11	5027596
2010-07-08	6.16	6.22	6.03	6.14	4359376
2010-07-09	6.13	6.26	6.07	6.25	2225164
2010-07-12	6.22	6.30	6.08	6.19	1657036
2010-07-13	6.26	6.49	6.26	6.46	2833236
2010-07-14	6.43	6.50	6.34	6.49	2277272
2010-07-15	6.48	6.51	6.34	6.46	2285324
2010-07-16	6.44	6.44	6.11	6.11	3403500
2010-07-19	6.15	6.19	6.04	6.08	2297000
2010-07-20	6.01	6.27	5.97	6.26	2346780
2010-07-21	6.29	6.35	6.18	6.24	2756756
2010-07-22	6.33	6.33	5.86	6.12	11595904
2010-07-23	6.10	6.17	6.00	6.15	4329024
2010-07-26	6.16	6.53	6.13	6.50	4630800
2010-07-27	6.53	6.54	6.33	6.37	3112608
2010-07-28	6.36	6.39	6.27	6.32	1972460
2010-07-29	6.36	6.42	6.11	6.22	2474488
2010-07-30	6.13	6.29	6.11	6.26	1973432
2010-08-02	6.40	6.43	6.32	6.40	1703820
2010-08-03	6.38	6.40	6.17	6.19	2509880
2010-08-04	6.20	6.37	6.16	6.36	3463896
2010-08-05	6.30	6.43	6.26	6.42	2324440
2010-08-06	6.34	6.40	6.23	6.35	2561184
2010-08-09	6.41	6.43	6.33	6.43	2229008
2010-08-10	6.50	6.97	6.50	6.80	7727996
2010-08-11	6.64	6.87	6.56	6.73	5560584
2010-08-12	6.59	6.80	6.52	6.78	4032572
2010-08-13	6.73	6.77	6.57	6.59	3347316
2010-08-16	6.56	6.65	6.50	6.60	2241116
2010-08-17	6.66	6.88	6.62	6.77	2441380
2010-08-18	6.78	6.94	6.70	6.83	2630336
2010-08-19	6.76	6.80	6.61	6.63	1789956
2010-08-20	6.59	6.62	6.47	6.55	2198448
2010-08-23	6.60	6.63	6.46	6.46	1450396
2010-08-24	6.33	6.40	6.22	6.25	2661016
2010-08-25	6.20	6.33	6.14	6.30	2308764
2010-08-26	6.32	6.36	6.11	6.13	1631600
2010-08-27	6.18	6.20	6.05	6.16	3539888
2010-08-30	6.13	6.19	5.98	5.99	2116600
2010-08-31	5.97	6.04	5.93	5.99	4051324
2010-09-01	6.10	6.23	6.06	6.22	3396320
2010-09-02	6.21	6.46	6.20	6.45	1888852
2010-09-03	6.52	6.53	6.43	6.50	1972924
2010-09-07	6.46	6.52	6.35	6.36	1154068
2010-09-08	6.36	6.43	6.35	6.38	1985208
2010-09-09	6.48	6.50	6.25	6.31	2744232
2010-09-10	6.31	6.48	6.31	6.37	1903800
2010-09-13	6.45	6.48	6.36	6.42	2420276
2010-09-14	6.38	6.45	6.34	6.36	3860240
2010-09-15	6.37	6.55	6.37	6.45	2235036
2010-09-16	6.42	6.47	6.36	6.42	2368360
2010-09-17	6.45	6.48	6.39	6.46	4027944
2010-09-20	6.48	6.48	6.36	6.47	4643932
2010-09-21	6.45	6.47	6.33	6.36	3441748
2010-09-22	6.32	6.34	6.07	6.07	5729720
2010-09-23	6.01	6.02	5.82	5.90	7818260
2010-09-24	5.98	6.12	5.93	6.12	4001144
2010-09-27	6.11	6.19	6.08	6.13	2215364
2010-09-28	6.13	6.19	6.06	6.16	2753220
2010-09-29	6.15	6.28	6.12	6.21	2644712
2010-09-30	6.25	6.52	6.25	6.47	5416680
2010-10-01	6.53	6.55	6.44	6.51	2225664
2010-10-04	6.50	6.56	6.41	6.44	1490936
2010-10-05	6.52	6.69	6.49	6.66	2465348
2010-10-06	6.66	6.66	6.49	6.58	2065856
2010-10-07	6.60	6.63	6.53	6.61	1598336
2010-10-08	6.62	6.77	6.57	6.74	3011540
2010-10-11	6.75	6.87	6.74	6.80	3028340
2010-10-12	6.77	6.82	6.67	6.80	1780008
2010-10-13	6.82	6.94	6.80	6.83	1494064
2010-10-14	6.83	6.93	6.76	6.89	2561448
2010-10-15	6.95	6.96	6.82	6.91	3765856
2010-10-18	6.90	6.97	6.90	6.96	1701172
2010-10-19	6.84	6.98	6.81	6.87	3050896
2010-10-20	6.90	7.04	6.86	7.02	2867736
2010-10-21	7.04	7.10	6.96	7.03	3088876
2010-10-22	7.03	7.08	6.84	6.85	3927824
2010-10-25	6.93	6.96	6.80	6.81	4392404
2010-10-26	6.79	6.95	6.72	6.79	5391320
2010-10-27	6.72	6.76	6.51	6.56	7053584
2010-10-28	6.66	6.79	6.30	6.32	9369896
2010-10-29	6.30	6.36	6.18	6.20	5179268
2010-11-01	6.22	6.31	6.17	6.26	3990652
2010-11-02	6.33	6.37	6.17	6.18	4348820
2010-11-03	6.17	6.19	5.99	6.12	5386044
2010-11-04	6.24	6.30	6.17	6.20	2854392
2010-11-05	6.26	6.36	6.25	6.32	2273568
2010-11-08	6.29	6.35	6.21	6.34	1957880
2010-11-09	6.34	6.36	6.28	6.30	5591036
2010-11-10	6.28	6.29	6.14	6.18	5332188
2010-11-11	6.13	6.23	6.07	6.23	2859812
2010-11-12	6.17	6.21	6.12	6.16	4373272
2010-11-15	6.18	6.32	6.18	6.27	3576132
2010-11-16	6.22	6.33	6.14	6.21	3494604
2010-11-17	6.22	6.48	6.22	6.46	5077368
2010-11-18	6.54	6.60	6.54	6.57	2338196
2010-11-19	6.56	6.66	6.53	6.63	2023976
2010-11-22	6.60	6.77	6.56	6.76	2210048
2010-11-23	6.69	6.82	6.67	6.80	3615920
2010-11-24	6.83	7.00	6.80	6.99	2857424
2010-11-26	6.92	7.00	6.90	6.92	911448
2010-11-29	6.86	6.89	6.79	6.87	1731880
2010-11-30	6.78	6.94	6.73	6.79	2768600
2010-12-01	6.84	6.96	6.84	6.93	2784956
2010-12-02	6.87	6.92	6.71	6.91	3899684
2010-12-03	6.87	6.90	6.81	6.84	1911000
2010-12-06	6.84	6.86	6.78	6.79	1269176
2010-12-07	6.88	6.90	6.80	6.87	2762944
2010-12-08	6.87	6.93	6.78	6.86	1798296
2010-12-09	6.91	6.91	6.47	6.52	10319228
2010-12-10	6.55	6.60	6.49	6.60	3843028
2010-12-13	6.64	6.65	6.48	6.50	3291996
2010-12-14	6.50	6.53	6.37	6.37	4678700
2010-12-15	6.35	6.46	6.34	6.34	3409448
2010-12-16	6.35	6.44	6.29	6.44	3059088
2010-12-17	6.45	6.48	6.33	6.37	4004896
2010-12-20	6.38	6.40	6.21	6.25	5843024
2010-12-21	6.26	6.36	6.19	6.34	2292556
2010-12-22	6.32	6.34	6.14	6.24	3688652
2010-12-23	6.25	6.34	6.22	6.34	3361008
2010-12-27	6.31	6.34	6.26	6.33	2198044
2010-12-28	6.33	6.37	6.23	6.25	3146952
2010-12-29	6.28	6.36	6.26	6.33	2104140
2010-12-30	6.32	6.48	6.30	6.42	2146440
2010-12-31	6.42	6.48	6.34	6.35	1936568
2011-01-03	6.41	6.47	6.37	6.40	4600996
2011-01-04	6.40	6.40	6.19	6.23	4881740
2011-01-05	6.19	6.26	6.06	6.16	6572008
2011-01-06	6.17	6.18	6.12	6.15	5911956
2011-01-07	6.14	6.15	6.02	6.05	4864812
2011-01-10	6.03	6.14	6.00	6.11	4111352
2011-01-11	6.13	6.15	6.06	6.10	1290844
2011-01-12	6.14	6.22	6.13	6.19	1491344
2011-01-13	6.19	6.19	6.10	6.12	2054052
2011-01-14	6.12	6.17	6.11	6.12	3372048
2011-01-18	6.14	6.16	6.04	6.09	5151532
2011-01-19	6.07	6.15	6.05	6.14	4011664
2011-01-20	6.15	6.35	6.13	6.33	8778308
2011-01-21	6.36	6.37	6.20	6.21	8462048
2011-01-24	6.19	6.20	5.99	6.00	7021800
2011-01-25	5.98	6.00	5.67	5.75	10143140
2011-01-26	5.80	5.85	5.66	5.71	10697356
2011-01-27	5.76	5.76	5.56	5.62	14631764
2011-01-28	5.63	5.67	5.60	5.63	16598364
2011-01-31	5.67	5.82	5.64	5.76	12810480
2011-02-01	5.79	5.93	5.76	5.81	10429712
2011-02-02	5.81	5.82	5.67	5.73	9198824
2011-02-03	5.74	6.07	5.74	6.03	20817564
2011-02-04	6.05	6.42	6.01	6.41	10590092
2011-02-07	6.41	6.53	6.36	6.51	7258152
2011-02-08	6.53	6.53	6.42	6.50	4450296
2011-02-09	6.50	6.62	6.49	6.55	5107268
2011-02-10	6.53	6.58	6.44	6.48	5015712
2011-02-11	6.46	6.46	6.38	6.42	3633236
2011-02-14	6.42	6.45	6.33	6.35	3424016
2011-02-15	6.35	6.35	6.18	6.22	4845992
2011-02-16	6.23	6.26	6.08	6.17	5923776
2011-02-17	6.15	6.16	6.03	6.10	8616020
2011-02-18	6.12	6.38	6.12	6.34	8427588
2011-02-22	6.30	6.40	6.25	6.25	6440156
2011-02-23	6.27	6.36	6.08	6.22	6036728
2011-02-24	6.21	6.38	6.21	6.37	9455708
2011-02-25	6.37	6.55	6.33	6.52	6883244
2011-02-28	6.52	6.54	6.44	6.48	6042584
2011-03-01	6.49	6.54	6.32	6.37	5283584
2011-03-02	6.34	6.36	6.28	6.33	5112372
2011-03-03	6.37	6.45	6.34	6.41	3308164
2011-03-04	6.44	6.46	6.31	6.40	4488192
2011-03-07	6.41	6.43	6.23	6.30	4478392
2011-03-08	6.32	6.41	6.20	6.38	6200684
2011-03-09	6.39	6.50	6.38	6.45	4471092
2011-03-10	6.40	6.55	6.34	6.37	6693216
2011-03-11	6.35	6.47	6.33	6.45	3242252
2011-03-14	6.38	6.42	6.26	6.32	2470276
2011-03-15	6.22	6.55	6.12	6.53	6304512
2011-03-16	6.51	6.63	6.43	6.51	6491028
2011-03-17	6.57	6.57	6.41	6.42	5605780
2011-03-18	6.46	6.46	6.23	6.26	5934160
2011-03-21	6.31	6.38	6.27	6.32	2381240
2011-03-22	6.29	6.32	6.24	6.27	3196760
2011-03-23	6.25	6.30	6.20	6.27	2374040
2011-03-24	6.30	6.39	6.30	6.38	1630216
2011-03-25	6.38	6.53	6.37	6.47	2396988
2011-03-28	6.46	6.59	6.44	6.57	3452560
2011-03-29	6.57	6.71	6.55	6.70	3929056
2011-03-30	6.72	6.92	6.69	6.87	5002128
2011-03-31	6.84	6.84	6.67	6.76	5872720
2011-04-01	6.85	6.94	6.77	6.85	4179356
2011-04-04	6.85	6.88	6.80	6.85	1623052
2011-04-05	6.82	6.98	6.80	6.92	3852528
2011-04-06	6.96	6.96	6.76	6.88	2498840
2011-04-07	6.87	6.90	6.79	6.83	1589588
2011-04-08	6.85	6.86	6.75	6.79	1601012
2011-04-11	6.82	6.89	6.77	6.83	1846160
2011-04-12	6.78	6.87	6.74	6.86	2374332
2011-04-13	6.89	6.98	6.83	6.97	2481824
2011-04-14	6.95	7.00	6.85	6.91	2768736
2011-04-15	6.93	7.03	6.88	6.98	2277376
2011-04-18	6.92	7.09	6.85	7.09	4113960
2011-04-19	7.12	7.30	7.08	7.29	6270948
2011-04-20	8.00	8.12	7.63	7.75	19935020
2011-04-21	7.85	7.92	7.68	7.89	5615344
2011-04-25	7.85	7.88	7.70	7.84	5960292
2011-04-26	7.83	7.92	7.76	7.90	5558224
2011-04-27	7.93	8.13	7.88	8.12	5693824
2011-04-28	8.09	8.28	8.06	8.23	5491772
2011-04-29	8.21	8.22	8.06	8.13	4815096
2011-05-02	8.13	8.16	7.95	7.99	4674028
2011-05-03	7.97	8.04	7.88	7.96	2709640
2011-05-04	7.95	8.05	7.84	7.98	2523048
2011-05-05	7.93	8.11	7.85	8.07	4233136
2011-05-06	8.14	8.14	7.90	7.92	4220252
2011-05-09	7.90	8.03	7.90	8.00	1690624
2011-05-10	8.00	8.11	7.96	8.07	2140404
2011-05-11	8.08	8.22	7.99	8.09	2614216
2011-05-12	8.06	8.14	7.85	8.03	5656132
2011-05-13	8.05	8.13	7.92	7.98	2153060
2011-05-16	7.94	7.95	7.80	7.81	3171752
2011-05-17	7.77	7.79	7.52	7.69	4274988
2011-05-18	7.71	7.86	7.68	7.73	4724876
2011-05-19	7.77	7.81	7.65	7.77	4855884
2011-05-20	7.74	7.74	7.44	7.65	4260588
2011-05-23	7.56	7.64	7.50	7.53	2867000
2011-05-24	7.59	7.66	7.53	7.55	2275064
2011-05-25	7.49	7.49	7.34	7.43	4263412
2011-05-26	7.42	7.64	7.40	7.61	2193964
2011-05-27	7.61	7.65	7.57	7.61	1340792
2011-05-31	7.65	7.67	7.54	7.58	2595720
2011-06-01	7.56	7.64	7.29	7.32	3431164
2011-06-02	7.33	7.33	7.09	7.17	3569744
2011-06-03	7.10	7.26	7.01	7.07	2055508
2011-06-06	7.05	7.10	6.93	6.94	4434456
2011-06-07	6.97	7.06	6.93	6.94	2558116
2011-06-08	6.90	6.91	6.74	6.76	2891780
2011-06-09	6.67	6.94	6.65	6.88	4409292
2011-06-10	6.83	6.87	6.75	6.77	2338828
2011-06-13	6.79	6.93	6.78	6.79	2111420
2011-06-14	6.87	7.04	6.84	6.96	2466656
2011-06-15	6.89	6.95	6.77	6.77	2619500
2011-06-16	6.79	6.82	6.66	6.73	4150092
2011-06-17	6.80	6.89	6.78	6.86	2866804
2011-06-20	6.84	7.05	6.83	7.03	2681728
2011-06-21	7.05	7.35	7.05	7.27	4938424
2011-06-22	7.23	7.37	7.11	7.11	2805604
2011-06-23	7.03	7.18	6.95	7.17	2471572
2011-06-24	7.17	7.20	6.94	6.96	2703076
2011-06-27	6.98	7.08	6.91	7.00	3851932
2011-06-28	7.03	7.14	7.03	7.07	2953476
2011-06-29	7.10	7.25	7.06	7.15	2693844
2011-06-30	7.18	7.26	7.10	7.14	2325540
2011-07-01	7.22	7.38	7.17	7.36	3642560
2011-07-05	7.33	7.52	7.33	7.51	4879840
2011-07-06	7.48	7.58	7.41	7.55	2933700
2011-07-07	7.56	7.68	7.55	7.66	7530788
2011-07-08	7.57	7.75	7.50	7.75	4677248
2011-07-11	7.66	7.71	7.53	7.59	4969384
2011-07-12	7.57	7.83	7.54	7.74	15378068
2011-07-13	7.78	7.94	7.77	7.87	6446544
2011-07-14	7.91	7.98	7.73	7.88	7127432
2011-07-15	7.93	8.03	7.89	7.93	6490072
2011-07-18	8.08	8.16	7.94	8.04	7129324
2011-07-19	8.10	8.34	8.09	8.32	10481156
2011-07-20	7.69	8.04	7.52	7.56	18673588
2011-07-21	7.62	7.75	7.61	7.71	6667100
2011-07-22	7.75	7.85	7.72	7.81	4739944
2011-07-25	7.73	7.80	7.72	7.78	3184252
2011-07-26	7.77	7.84	7.71	7.76	3389500
2011-07-27	7.73	7.78	7.51	7.53	4259312
2011-07-28	7.56	7.72	7.55	7.66	3862612
2011-07-29	7.58	7.67	7.49	7.63	3328320
2011-08-01	7.76	7.77	7.48	7.57	3985816
2011-08-02	7.54	7.61	7.35	7.36	4981128
2011-08-03	7.38	7.49	7.20	7.42	7025444
2011-08-04	7.31	7.38	6.81	6.81	8079384
2011-08-05	6.95	7.01	6.56	7.01	10852280
2011-08-08	6.77	6.80	6.28	6.36	11613932
2011-08-09	6.49	6.50	5.98	6.49	9683664
2011-08-10	6.34	6.67	6.23	6.41	8352000
2011-08-11	6.42	6.91	6.37	6.83	7170476
2011-08-12	6.84	7.07	6.78	6.85	5334568
2011-08-15	6.91	6.98	6.78	6.98	2323520
2011-08-16	6.86	6.90	6.71	6.81	2376032
2011-08-17	6.84	6.98	6.65	6.73	3075700
2011-08-18	6.52	6.52	6.12	6.20	9443128
2011-08-19	6.13	6.26	5.91	5.93	8818464
2011-08-22	6.08	6.25	6.08	6.15	5390224
2011-08-23	6.19	6.52	6.14	6.52	4404648
2011-08-24	6.51	6.70	6.48	6.68	2882164
2011-08-25	6.72	6.75	6.40	6.42	2396544
2011-08-26	6.36	6.63	6.29	6.62	4215256
2011-08-29	6.71	7.02	6.71	7.01	3356324
2011-08-30	6.95	7.11	6.93	7.04	3472844
2011-08-31	7.10	7.22	7.04	7.14	3736684
2011-09-01	7.14	7.23	6.95	6.97	3018368
2011-09-02	6.80	6.82	6.56	6.61	2195608
2011-09-06	6.39	6.56	6.31	6.54	2856652
2011-09-07	6.67	6.92	6.62	6.92	2236392
2011-09-08	6.85	7.04	6.80	6.88	2694872
2011-09-09	6.80	6.80	6.44	6.54	3587780
2011-09-12	6.41	6.68	6.39	6.68	1973040
2011-09-13	6.66	6.86	6.62	6.75	3421932
2011-09-14	6.79	7.00	6.59	6.90	2395872
2011-09-15	6.98	7.09	6.88	7.07	2390272
2011-09-16	7.10	7.25	7.07	7.14	3214612
2011-09-19	6.97	7.21	6.93	7.14	1852076
2011-09-20	6.98	7.06	6.65	6.78	8319468
2011-09-21	6.75	6.90	6.56	6.56	4469664
2011-09-22	6.33	6.48	6.12	6.23	3589940
2011-09-23	6.23	6.48	6.17	6.44	3009684
2011-09-26	6.51	6.55	6.32	6.52	3122688
2011-09-27	6.70	6.79	6.50	6.56	3343008
2011-09-28	6.57	6.66	6.29	6.34	2917460
2011-09-29	6.47	6.56	6.06	6.40	2531760
2011-09-30	6.24	6.46	6.21	6.25	5072588
2011-10-03	6.18	6.38	5.97	5.98	5520108
2011-10-04	5.98	6.19	5.69	6.17	4555180
2011-10-05	6.20	6.40	6.05	6.35	3953080
2011-10-06	6.35	6.62	6.30	6.61	3029276
2011-10-07	6.63	6.74	6.49	6.60	4149544
2011-10-10	6.75	7.04	6.74	6.87	4126808
2011-10-11	6.81	6.93	6.72	6.88	3852264
2011-10-12	6.97	7.07	6.87	6.88	5147216
2011-10-13	6.81	6.87	6.45	6.64	9571396
2011-10-14	6.76	6.79	6.55	6.64	5338136
2011-10-17	6.60	6.65	6.49	6.55	3270024
2011-10-18	6.55	6.70	6.33	6.62	3973924
2011-10-19	6.58	6.69	6.48	6.50	3396480
2011-10-20	6.48	6.59	6.32	6.56	3441648
2011-10-21	6.66	6.73	6.49	6.50	4669552
2011-10-24	6.55	6.81	6.48	6.72	5790500
2011-10-25	6.72	6.80	6.61	6.62	3245716
2011-10-26	6.75	6.81	6.52	6.64	3858748
2011-10-27	6.89	7.00	6.74	6.93	4970760
2011-10-28	6.89	6.98	6.77	6.83	5274140
2011-10-31	6.76	6.78	6.59	6.59	6030904
2011-11-01	6.33	6.53	6.28	6.42	7081816
2011-11-02	6.56	6.68	6.43	6.64	10831384
2011-11-03	6.50	6.96	6.33	6.83	11680280
2011-11-04	6.75	6.80	6.50	6.56	5023272
2011-11-07	6.56	6.61	6.35	6.42	5122588
2011-11-08	6.45	6.49	6.31	6.46	7233316
2011-11-09	6.23	6.33	6.16	6.25	6509120
2011-11-10	6.31	6.33	6.12	6.25	6815072
2011-11-11	6.31	6.40	6.25	6.39	2566572
2011-11-14	6.31	6.38	6.25	6.29	2429092
2011-11-15	6.27	6.29	6.10	6.19	3253072
2011-11-16	6.14	6.18	5.97	6.00	6801016
2011-11-17	5.97	6.09	5.84	6.07	7131600
2011-11-18	6.09	6.16	6.05	6.13	10346116
2011-11-21	6.02	6.11	5.96	6.07	6652136
2011-11-22	6.07	6.09	5.92	5.93	5010596
2011-11-23	5.88	5.93	5.73	5.86	5024048
2011-11-25	5.83	5.88	5.74	5.75	1342756
2011-11-28	5.93	6.05	5.90	5.97	5419452
2011-11-29	6.00	6.06	5.91	5.99	4456660
2011-11-30	6.15	6.24	6.09	6.16	2967256
2011-12-01	5.85	5.91	5.58	5.80	15275772
2011-12-02	5.88	5.99	5.79	5.80	4862592
2011-12-05	5.91	5.95	5.84	5.88	7923828
2011-12-06	5.86	5.91	5.81	5.85	3731612
2011-12-07	5.84	5.85	5.72	5.79	4793232
2011-12-08	5.77	5.81	5.69	5.70	4310240
2011-12-09	5.75	5.89	5.70	5.88	3281516
2011-12-12	5.80	5.82	5.70	5.73	6653780
2011-12-13	5.75	5.80	5.49	5.56	6216432
2011-12-14	5.54	5.69	5.53	5.61	8017612
2011-12-15	5.65	5.66	5.52	5.61	6261304
2011-12-16	5.67	5.68	5.54	5.56	5757384
2011-12-19	5.58	5.64	5.45	5.47	5591088
2011-12-20	5.57	5.63	5.50	5.52	3855056
2011-12-21	5.50	5.58	5.47	5.55	7193244
2011-12-22	5.55	5.59	5.45	5.50	5278116
2011-12-23	5.51	5.63	5.50	5.60	2775884
2011-12-27	5.61	5.65	5.54	5.62	8110128
2011-12-28	5.63	5.64	5.44	5.46	3537640
2011-12-29	5.48	5.54	5.45	5.50	3290952
2011-12-30	5.49	5.55	5.44	5.47	3312200
2012-01-03	5.64	5.65	5.50	5.55	6617484
2012-01-04	5.55	5.68	5.53	5.63	3863296
2012-01-05	5.60	5.64	5.49	5.62	4263900
2012-01-06	5.64	5.67	5.52	5.60	2770528
2012-01-09	5.62	5.78	5.60	5.77	4356228
2012-01-10	5.80	5.94	5.76	5.92	4648276
2012-01-11	5.89	5.94	5.86	5.88	3035252
2012-01-12	5.85	5.86	5.71	5.81	3844844
2012-01-13	5.76	5.81	5.69	5.74	2592696
2012-01-17	5.77	5.80	5.66	5.67	3772928
2012-01-18	5.66	6.09	5.65	6.03	7052536
2012-01-19	6.07	6.28	6.06	6.14	5919884
2012-01-20	6.14	6.16	6.02	6.07	3798764
2012-01-23	6.05	6.08	5.98	6.05	4067728
2012-01-24	6.05	6.24	6.04	6.22	4927424
2012-01-25	6.21	6.23	6.12	6.17	4464512
2012-01-26	6.19	6.20	5.97	6.00	6635036
2012-01-27	5.99	6.11	5.99	6.09	2420976
2012-01-30	6.04	6.19	6.03	6.13	3206148
2012-01-31	6.16	6.18	6.07	6.15	3611036
2012-02-01	6.22	6.25	6.16	6.20	3317704
2012-02-02	6.19	6.22	6.07	6.09	2619072
2012-02-03	6.16	6.23	6.09	6.21	2652324
2012-02-06	6.20	6.34	6.16	6.33	2888752
2012-02-07	6.43	6.66	6.42	6.61	7969680
2012-02-08	6.66	6.73	6.50	6.57	4216456
2012-02-09	6.59	6.81	6.59	6.78	4702300
2012-02-10	6.73	6.73	6.61	6.64	2383888
2012-02-13	6.70	6.87	6.66	6.84	5639236
2012-02-14	6.77	6.81	6.68	6.75	4285960
2012-02-15	6.76	6.88	6.69	6.76	5937800
2012-02-16	6.50	7.00	6.47	6.75	26330460
2012-02-17	6.77	6.80	6.71	6.74	4433884
2012-02-21	6.78	6.84	6.70	6.79	5695148
2012-02-22	6.77	6.94	6.73	6.87	5819084
2012-02-23	6.85	7.01	6.85	6.97	5196484
2012-02-24	6.95	7.09	6.91	7.08	5764308
2012-02-27	7.00	7.13	6.96	7.09	4790264
2012-02-28	7.10	7.27	7.07	7.24	7191348
2012-02-29	7.23	7.29	7.17	7.18	4386676
2012-03-01	7.22	7.30	7.18	7.22	3829444
2012-03-02	7.21	7.21	7.05	7.14	3113516
2012-03-05	7.11	7.14	7.03	7.11	2171584
2012-03-06	7.02	7.03	6.84	6.91	5178528
2012-03-07	6.94	6.98	6.89	6.96	4634856
2012-03-08	7.02	7.08	6.97	7.02	2516912
2012-03-09	7.04	7.19	7.03	7.15	2030764
2012-03-12	7.16	7.27	7.12	7.18	2086912
2012-03-13	7.20	7.25	7.13	7.24	3246408
2012-03-14	7.24	7.24	7.20	7.23	2813484
2012-03-15	7.23	7.34	7.18	7.34	4037888
2012-03-16	7.33	7.36	7.16	7.18	3941876
2012-03-19	7.16	7.32	7.14	7.25	3440340
2012-03-20	7.22	7.31	7.22	7.27	1598084
2012-03-21	7.30	7.34	7.24	7.27	2168916
2012-03-22	7.19	7.37	7.13	7.29	4534888
2012-03-23	7.30	7.32	7.13	7.28	4344260
2012-03-26	7.35	7.44	7.34	7.36	5061880
2012-03-27	7.37	7.45	7.37	7.39	3433116
2012-03-28	7.37	7.40	7.30	7.35	4209912
2012-03-29	7.30	7.41	7.26	7.39	4275556
2012-03-30	7.45	7.48	7.35	7.39	3698708
2012-04-02	7.38	7.41	7.27	7.30	4109744
2012-04-03	7.31	7.41	7.29	7.38	3341880
2012-04-04	7.32	7.44	7.23	7.28	4890844
2012-04-05	7.27	7.33	7.22	7.22	2858432
2012-04-09	7.11	7.14	7.01	7.04	3813648
2012-04-10	7.01	7.02	6.81	6.82	4678220
2012-04-11	6.90	7.00	6.90	6.94	3561412
2012-04-12	6.94	6.99	6.84	6.90	3927272
2012-04-13	6.90	7.01	6.87	6.97	3969816
2012-04-16	6.77	6.85	6.63	6.85	12229428
2012-04-17	6.88	7.01	6.84	6.85	7739024
2012-04-18	6.82	6.84	6.69	6.80	4594024
2012-04-19	6.81	6.86	6.71	6.74	5414152
2012-04-20	6.85	7.63	6.85	7.51	20116876
2012-04-23	7.41	7.45	7.21	7.25	9408896
2012-04-24	7.24	7.26	7.09	7.13	5851084
2012-04-25	7.19	7.20	7.08	7.13	3915380
2012-04-26	7.14	7.18	7.03	7.16	3765308
2012-04-27	7.16	7.24	7.06	7.22	3715644
2012-04-30	7.22	7.22	7.03	7.06	3169420
2012-05-01	7.05	7.19	7.02	7.08	2825440
2012-05-02	7.04	7.25	7.04	7.22	2214516
2012-05-03	7.21	7.21	6.93	6.99	4814640
2012-05-04	6.94	6.96	6.78	6.84	3693304
2012-05-07	6.80	6.86	6.74	6.78	3103900
2012-05-08	6.72	6.75	6.44	6.64	6555356
2012-05-09	6.56	6.71	6.50	6.69	2594312
2012-05-10	6.73	6.75	6.65	6.66	3733172
2012-05-11	6.63	6.75	6.59	6.70	3582336
2012-05-14	6.65	6.69	6.56	6.63	3724792
2012-05-15	6.63	6.72	6.58	6.62	3251396
2012-05-16	6.64	6.66	6.52	6.60	5756660
2012-05-17	6.63	6.63	6.35	6.35	3341796
2012-05-18	6.38	6.42	6.18	6.20	4180372
2012-05-21	6.17	6.41	6.16	6.36	4608372
2012-05-22	6.37	6.50	6.36	6.50	4679704
2012-05-23	6.44	6.57	6.40	6.55	3040472
2012-05-24	6.58	6.68	6.53	6.67	3325040
2012-05-25	6.68	6.82	6.62	6.76	4192696
2012-05-29	6.81	6.98	6.78	6.97	5502748
2012-05-30	6.85	6.98	6.84	6.98	7082896
2012-05-31	6.96	6.99	6.85	6.97	6230116
2012-06-01	6.80	6.89	6.71	6.77	5127612
2012-06-04	6.75	6.80	6.64	6.78	3110824
2012-06-05	6.73	6.93	6.68	6.90	3296960
2012-06-06	6.97	7.10	6.95	7.07	2104472
2012-06-07	7.13	7.13	6.95	7.06	3364692
2012-06-08	7.03	7.19	6.98	7.17	1504668
2012-06-11	7.25	7.25	6.98	6.99	2061176
2012-06-12	7.03	7.09	6.89	7.08	3334192
2012-06-13	7.08	7.08	6.79	6.85	4018672
2012-06-14	6.87	7.17	6.85	7.13	3794132
2012-06-15	7.16	7.30	7.10	7.26	2949980
2012-06-18	7.22	7.28	7.07	7.25	1328552
2012-06-19	7.27	7.34	7.23	7.25	4313888
2012-06-20	7.26	7.26	7.10	7.21	3369192
2012-06-21	7.21	7.25	6.99	7.03	2493068
2012-06-22	7.03	7.09	7.00	7.03	2878436
2012-06-25	6.94	6.96	6.75	6.79	4630632
2012-06-26	6.82	6.85	6.74	6.83	3239828
2012-06-27	6.84	6.87	6.73	6.77	2295816
2012-06-28	6.73	6.79	6.60	6.78	3103136
2012-06-29	6.89	6.97	6.85	6.93	3597836
2012-07-02	7.00	7.02	6.94	7.02	2797020
2012-07-03	7.01	7.13	6.98	7.12	1650572
2012-07-05	7.09	7.25	7.08	7.21	1290140
2012-07-06	7.14	7.21	7.12	7.19	1637000
2012-07-09	7.18	7.25	7.11	7.21	2338188
2012-07-10	7.24	7.32	7.23	7.27	2896012
2012-07-11	7.25	7.30	7.13	7.27	2676884
2012-07-12	7.22	7.27	7.14	7.25	3953440
2012-07-13	7.27	7.47	7.27	7.43	3563692
2012-07-16	7.40	7.47	7.29	7.40	2360424
2012-07-17	7.42	7.57	7.37	7.53	4669516
2012-07-18	7.52	7.64	7.50	7.57	4779840
2012-07-19	7.63	7.71	7.55	7.57	3259400
2012-07-20	7.50	7.53	7.41	7.44	2315100
2012-07-23	7.31	7.32	7.20	7.29	2150608
2012-07-24	7.29	7.31	7.15	7.21	2950348
2012-07-25	7.20	7.23	7.04	7.06	4136776
2012-07-26	7.17	7.21	7.06	7.18	3414712
2012-07-27	7.25	7.44	7.22	7.43	5948340
2012-07-30	7.46	7.65	7.45	7.58	6248280
2012-07-31	7.47	7.58	7.38	7.51	6097900
2012-08-01	7.63	8.26	7.63	7.95	16125376
2012-08-02	7.85	8.02	7.72	7.80	6915652
2012-08-03	7.92	8.00	7.86	7.92	3125896
2012-08-06	7.93	8.00	7.88	7.94	2962984
2012-08-07	7.99	8.08	7.96	8.01	3585628
2012-08-08	7.96	8.03	7.92	8.02	4100012
2012-08-09	7.97	8.10	7.94	8.04	2306100
2012-08-10	8.01	8.06	7.94	8.03	2572424
2012-08-13	8.00	8.06	7.90	8.05	2038456
2012-08-14	8.11	8.15	8.07	8.12	3040620
2012-08-15	8.10	8.16	8.08	8.15	2601300
2012-08-16	8.13	8.15	8.10	8.13	5076380
2012-08-17	8.14	8.16	8.11	8.16	2763368
2012-08-20	8.11	8.16	8.01	8.04	2276320
2012-08-21	8.05	8.11	8.00	8.04	1638756
2012-08-22	8.02	8.08	7.97	8.04	1802328
2012-08-23	8.02	8.10	7.93	8.03	3762056
2012-08-24	8.02	8.10	7.99	8.06	1988228
2012-08-27	8.08	8.08	7.97	8.00	3342340
2012-08-28	8.01	8.06	7.97	8.03	2732952
2012-08-29	8.04	8.14	8.00	8.09	4422568
2012-08-30	8.03	8.09	7.96	8.06	1986252
2012-08-31	8.10	8.17	7.99	8.11	1581076
2012-09-04	8.12	8.20	7.99	8.18	2288968
2012-09-05	8.02	8.17	8.02	8.12	1525752
2012-09-06	8.20	8.34	8.17	8.33	1766732
2012-09-07	8.34	8.47	8.31	8.33	4240208
2012-09-10	8.19	8.33	8.19	8.21	1722064
2012-09-11	8.13	8.22	8.07	8.19	1439016
2012-09-12	8.23	8.23	8.15	8.19	1428224
2012-09-13	8.18	8.29	8.18	8.28	1798568
2012-09-14	8.27	8.50	8.27	8.47	2404092
2012-09-17	8.43	8.44	8.35	8.39	1984532
2012-09-18	8.33	8.41	8.22	8.22	2657504
2012-09-19	8.26	8.32	8.20	8.29	1286688
2012-09-20	8.24	8.27	8.18	8.18	1441636
2012-09-21	8.24	8.24	8.05	8.08	6101544
2012-09-24	8.03	8.22	8.03	8.20	4663236
2012-09-25	8.23	8.23	7.95	7.95	3203924
2012-09-26	7.95	8.00	7.92	7.99	3393916
2012-09-27	8.01	8.04	7.97	8.01	2553776
2012-09-28	7.98	8.01	7.87	7.97	1702768
2012-10-01	8.00	8.02	7.79	7.94	3310524
2012-10-02	7.94	8.02	7.89	8.01	1926180
2012-10-03	8.08	8.28	8.02	8.27	3096912
2012-10-04	8.29	8.41	8.24	8.40	2173680
2012-10-05	8.44	8.49	8.36	8.39	2242576
2012-10-08	8.35	8.35	8.25	8.26	1599164
2012-10-09	8.26	8.34	8.22	8.27	1382120
2012-10-10	8.29	8.33	8.14	8.14	1959172
2012-10-11	8.23	8.24	8.07	8.08	2040548
2012-10-12	8.07	8.13	7.97	7.99	1632708
2012-10-15	8.03	8.20	8.00	8.20	1731384
2012-10-16	8.25	8.37	8.23	8.36	1826136
2012-10-17	8.36	8.43	8.28	8.38	1691764
2012-10-18	8.35	8.44	8.26	8.40	1952332
2012-10-19	8.37	8.39	8.22	8.29	1275100
2012-10-22	8.24	8.41	8.16	8.23	2077848
2012-10-23	8.17	8.34	8.12	8.34	3313056
2012-10-24	8.18	8.31	7.88	8.14	7702228
2012-10-25	8.22	8.24	8.03	8.20	3651256
2012-10-26	8.23	8.29	8.17	8.27	3921400
2012-10-31	8.34	8.44	8.29	8.37	3199440
2012-11-01	8.38	8.66	8.32	8.65	3710196
2012-11-02	8.69	8.72	8.54	8.67	3064312
2012-11-05	8.66	8.75	8.64	8.72	2184372
2012-11-06	8.72	8.81	8.67	8.81	2330656
2012-11-07	8.70	8.79	8.63	8.67	2266812
2012-11-08	8.69	8.69	8.42	8.44	2827580
2012-11-09	8.43	8.46	8.34	8.41	3685592
2012-11-12	8.45	8.49	8.14	8.20	3988076
2012-11-13	8.19	8.51	8.15	8.43	4017104
2012-11-14	8.46	8.46	8.23	8.26	5022596
2012-11-15	8.26	8.34	8.19	8.28	3269652
2012-11-16	8.33	8.43	8.27	8.42	3451340
2012-11-19	8.51	8.66	8.46	8.60	2908476
2012-11-20	8.57	8.72	8.53	8.65	1824496
2012-11-21	8.66	8.72	8.60	8.70	1336112
2012-11-23	8.72	8.83	8.71	8.75	1052696
2012-11-26	8.72	8.75	8.59	8.74	1724532
2012-11-27	8.69	8.81	8.67	8.78	3557680
2012-11-28	8.78	9.07	8.75	8.94	3818328
2012-11-29	8.96	8.97	8.84	8.94	2666508
2012-11-30	9.26	9.26	8.99	9.03	8498760
2012-12-03	9.06	9.08	8.87	9.01	3369992
2012-12-04	8.96	9.08	8.91	8.98	3632772
2012-12-05	8.87	8.99	8.83	8.95	3217536
2012-12-06	8.94	9.07	8.90	9.05	2136040
2012-12-07	9.04	9.10	8.87	8.91	3791492
2012-12-10	8.92	9.01	8.89	8.94	3119396
2012-12-11	8.97	9.03	8.89	8.97	4475188
2012-12-12	9.02	9.03	8.81	8.82	3554372
2012-12-13	8.86	9.00	8.78	8.83	2355224
2012-12-14	8.83	8.95	8.75	8.88	2739744
2012-12-17	8.89	9.00	8.89	8.98	1883596
2012-12-18	9.02	9.15	8.96	9.13	3198292
2012-12-19	9.11	9.15	9.03	9.05	2910532
2012-12-20	9.05	9.06	8.80	8.95	3834356
2012-12-21	8.85	9.01	8.80	9.01	8508264
2012-12-24	8.85	9.11	8.85	8.97	1739692
2012-12-26	8.96	8.98	8.73	8.78	2587448
2012-12-27	8.78	8.91	8.69	8.83	2160080
2012-12-28	8.78	8.85	8.69	8.75	2304908
2012-12-31	8.70	8.98	8.70	8.96	2671108
2013-01-02	9.11	9.15	8.78	8.90	4853312
2013-01-03	8.96	9.07	8.85	9.04	3943388
2013-01-04	9.08	9.28	8.99	9.28	4597832
2013-01-07	9.22	9.24	9.10	9.20	3614112
2013-01-08	9.23	9.27	9.08	9.12	1802728
2013-01-09	9.15	9.20	9.09	9.10	2592956
2013-01-10	9.13	9.14	8.88	9.04	5382168
2013-01-11	9.06	9.12	9.03	9.09	4215176
2013-01-14	9.12	9.35	9.08	9.25	4392516
2013-01-15	9.19	9.43	9.19	9.40	2965260
2013-01-16	9.35	9.62	9.32	9.57	4042708
2013-01-17	9.58	9.62	9.40	9.52	2953260
2013-01-18	9.53	9.56	9.41	9.45	2278936
2013-01-22	9.45	9.52	9.42	9.48	2846568
2013-01-23	9.43	9.51	9.35	9.49	2670200
2013-01-24	9.52	9.56	9.41	9.45	3287192
2013-01-25	9.48	9.63	9.48	9.62	2851272
2013-01-28	9.63	9.70	9.56	9.63	3564420
2013-01-29	9.63	9.63	9.37	9.41	5413468
2013-01-30	9.40	9.43	9.26	9.28	4820240
2013-01-31	9.28	9.43	9.21	9.37	5185340
2013-02-01	9.43	9.58	9.34	9.44	3394872
2013-02-04	9.41	9.56	9.35	9.43	3693592
2013-02-05	9.49	9.88	9.43	9.55	4641636
2013-02-06	9.47	9.83	9.31	9.82	9147460
2013-02-07	9.85	10.07	9.83	10.05	6898756
2013-02-08	10.03	10.19	9.98	10.13	4108672
2013-02-11	10.13	10.13	10.08	10.10	3322956
2013-02-12	10.11	10.14	10.02	10.04	4057168
2013-02-13	10.03	10.13	9.99	10.10	4732700
2013-02-14	10.06	10.14	10.01	10.11	3711356
2013-02-15	10.12	10.17	9.94	9.99	5861240
2013-02-19	10.03	10.06	9.92	9.92	4646268
2013-02-20	9.93	9.93	9.76	9.77	3598204
2013-02-21	9.77	9.82	9.62	9.65	4020956
2013-02-22	9.72	9.74	9.59	9.68	3799700
2013-02-25	9.72	9.78	9.57	9.57	2629152
2013-02-26	9.62	9.72	9.55	9.71	4050008
2013-02-27	9.72	9.82	9.68	9.81	3472564
2013-02-28	9.81	10.07	9.79	9.91	7347544
2013-03-01	9.90	9.93	9.71	9.83	4093184
2013-03-04	9.82	9.98	9.79	9.89	4025816
2013-03-05	9.93	10.01	9.93	9.96	2211028
2013-03-06	9.97	10.01	9.86	9.89	2853952
2013-03-07	9.91	9.96	9.74	9.77	5051600
2013-03-08	9.83	10.03	9.77	10.02	5035440
2013-03-11	10.01	10.08	9.98	10.07	3649140
2013-03-12	10.04	10.12	10.02	10.09	3277604
2013-03-13	10.12	10.43	10.10	10.42	5914612
2013-03-14	10.43	10.49	10.25	10.30	7080156
2013-03-15	10.23	10.33	10.12	10.33	8245760
2013-03-18	10.26	10.39	10.24	10.28	2699468
2013-03-19	10.33	10.36	10.23	10.33	3818344
2013-03-20	10.40	10.49	10.30	10.47	2886760
2013-03-21	10.45	10.55	10.45	10.51	4593308
2013-03-22	10.79	11.14	10.64	10.69	5429904
2013-03-25	10.75	10.98	10.72	10.97	4818432
2013-03-26	11.00	11.04	10.98	11.03	3676096
2013-03-27	10.99	11.22	10.94	11.21	4585808
2013-03-28	11.24	11.42	11.17	11.39	5799064
2013-04-01	11.38	11.42	11.33	11.40	5793272
2013-04-02	11.58	11.77	11.40	11.48	13643376
2013-04-03	11.57	11.58	10.98	11.18	10710024
2013-04-04	11.15	11.33	11.11	11.28	4273896
2013-04-05	11.37	11.74	11.37	11.71	6651712
2013-04-08	11.76	11.93	11.61	11.91	7019548
2013-04-09	11.94	12.10	11.85	12.03	4946452
2013-04-10	12.04	12.35	12.02	12.23	6667544
2013-04-11	12.29	12.37	12.09	12.11	7962412
2013-04-12	12.09	12.09	11.76	11.85	9822828
2013-04-15	11.83	11.93	11.57	11.59	8456568
2013-04-16	11.69	11.72	11.58	11.63	7720612
2013-04-17	11.59	11.61	11.42	11.52	5469580
2013-04-18	11.56	11.56	11.34	11.44	5071508
2013-04-19	11.48	11.58	11.38	11.50	5128636
2013-04-22	11.55	11.80	11.47	11.75	7597508
2013-04-23	11.85	12.12	11.82	12.00	5446164
2013-04-24	11.98	12.50	11.93	12.11	5876612
2013-04-25	12.12	12.34	12.08	12.27	3558128
2013-04-26	12.21	12.33	12.18	12.29	3297528
2013-04-29	12.40	12.46	12.31	12.37	4190232
2013-04-30	12.37	12.54	12.30	12.54	3993428
2013-05-01	12.50	12.53	12.31	12.35	4286800
2013-05-02	12.37	12.40	12.29	12.33	3981704
2013-05-03	12.47	12.50	12.24	12.27	5902424
2013-05-06	12.39	12.57	12.35	12.38	5137888
2013-05-07	12.39	12.75	12.36	12.72	4674972
2013-05-08	12.68	12.73	12.58	12.61	4741012
2013-05-09	12.62	12.72	12.46	12.49	4666436
2013-05-10	12.49	12.64	12.48	12.63	3112784
2013-05-13	12.61	12.67	12.44	12.48	2936228
2013-05-14	12.51	12.71	12.51	12.71	2725328
2013-05-15	12.71	12.87	12.71	12.85	2938680
2013-05-16	12.80	12.88	12.70	12.75	4553376
2013-05-17	12.75	12.91	12.74	12.89	2700416
2013-05-20	12.87	12.93	12.72	12.73	2591780
2013-05-21	12.72	12.85	12.62	12.72	2287904
2013-05-22	12.71	12.78	12.43	12.50	2425560
2013-05-23	12.34	12.51	12.15	12.49	3686584
2013-05-24	12.40	12.41	12.24	12.36	2150208
2013-05-28	12.54	12.64	12.45	12.54	2054784
2013-05-29	12.45	12.56	12.43	12.45	2358120
2013-05-30	12.45	12.56	12.44	12.51	2156324
2013-05-31	12.47	12.67	12.44	12.47	1318416
2013-06-03	12.46	12.46	12.09	12.27	4858704
2013-06-04	12.24	12.43	12.23	12.38	3125560
2013-06-05	12.33	12.40	12.21	12.33	2787828
2013-06-06	12.30	12.43	12.24	12.42	2238096
2013-06-07	12.50	12.57	12.41	12.52	1371316
2013-06-10	12.58	12.70	12.54	12.67	2512984
2013-06-11	12.52	12.60	12.40	12.51	1181628
2013-06-12	12.57	12.71	12.54	12.60	2604488
2013-06-13	12.64	12.89	12.60	12.84	2966904
2013-06-14	12.83	12.87	12.69	12.85	1823880
2013-06-17	12.94	12.97	12.84	12.93	1963396
2013-06-18	12.93	13.11	12.93	13.09	2353408
2013-06-19	13.10	13.22	13.03	13.11	1660012
2013-06-20	12.93	12.93	12.73	12.81	3946944
2013-06-21	12.89	12.92	12.24	12.44	7338296
2013-06-24	12.34	12.55	12.09	12.43	3699300
2013-06-25	12.57	12.72	12.52	12.65	2464960
2013-06-26	12.77	12.84	12.63	12.72	2463500
2013-06-27	12.81	12.89	12.69	12.76	2212588
2013-06-28	12.72	13.02	12.70	12.86	4101284
2013-07-01	12.92	13.15	12.88	13.00	2012872
2013-07-02	12.96	13.06	12.91	13.04	3230292
2013-07-03	13.02	13.19	12.95	13.09	1625804
2013-07-05	13.13	13.20	13.04	13.13	1754884
2013-07-08	13.19	13.28	13.11	13.15	2574916
2013-07-09	13.24	13.45	13.23	13.42	2285520
2013-07-10	13.41	13.43	13.27	13.33	2352236
2013-07-11	13.45	13.54	13.30	13.36	1718488
2013-07-12	13.36	13.50	13.32	13.41	1329564
2013-07-15	13.42	13.51	13.27	13.33	1844376
2013-07-16	13.32	13.40	13.14	13.19	1740960
2013-07-17	13.22	13.30	13.14	13.16	2146648
2013-07-18	13.20	13.24	13.05	13.08	2357664
2013-07-19	13.09	13.14	12.98	13.07	1726616
2013-07-22	13.06	13.16	12.99	13.15	1941760
2013-07-23	13.19	13.41	13.07	13.34	1682004
2013-07-24	14.11	14.84	14.11	14.40	19377292
2013-07-25	14.55	14.75	14.40	14.68	7095256
2013-07-26	14.69	14.96	14.58	14.95	4119544
2013-07-29	14.87	14.95	14.72	14.95	3090296
2013-07-30	14.95	15.00	14.82	14.87	3037348
2013-07-31	15.75	16.40	15.51	15.87	10138296
2013-08-01	16.02	16.25	15.89	16.07	8923780
2013-08-02	16.00	16.10	15.85	15.94	2888704
2013-08-05	15.96	16.00	15.79	15.88	3205760
2013-08-06	15.77	15.85	15.50	15.73	3222932
2013-08-07	15.73	15.73	15.37	15.47	2858544
2013-08-08	15.59	15.70	15.48	15.60	3016788
2013-08-09	15.60	15.76	15.42	15.48	2300192
2013-08-12	15.37	15.59	15.29	15.54	2174820
2013-08-13	15.62	15.64	15.45	15.60	2584020
2013-08-14	15.53	15.56	15.36	15.41	2240868
2013-08-15	15.28	15.31	15.11	15.15	2983252
2013-08-16	15.08	15.11	14.85	14.89	2960184
2013-08-19	14.89	15.23	14.80	15.02	2842932
2013-08-20	15.03	15.15	14.84	14.85	2882824
2013-08-21	14.79	15.35	14.79	15.19	3382716
2013-08-22	15.22	15.36	15.18	15.28	1405632
2013-08-23	15.38	15.40	15.09	15.27	1211696
2013-08-26	15.30	15.44	15.20	15.22	1279684
2013-08-27	15.13	15.28	15.05	15.09	1953468
2013-08-28	15.06	15.17	14.94	15.16	1697040
2013-08-29	15.14	15.37	15.07	15.33	1497428
2013-08-30	15.33	15.33	14.84	14.87	3026904
2013-09-03	15.05	15.28	14.81	15.19	4514808
2013-09-04	15.23	15.46	15.15	15.39	2696968
2013-09-05	15.47	15.57	15.37	15.41	2515076
2013-09-06	15.41	15.54	15.17	15.44	2725720
2013-09-09	15.45	15.54	15.22	15.49	2127328
2013-09-10	15.55	15.75	15.51	15.75	2893944
2013-09-11	15.63	15.66	15.23	15.34	4434532
2013-09-12	15.29	15.44	15.25	15.33	3007236
2013-09-13	15.33	15.55	15.30	15.50	2429472
2013-09-16	15.68	15.86	15.61	15.85	2773168
2013-09-17	15.83	15.91	15.72	15.89	2307732
2013-09-18	15.91	16.05	15.65	16.02	2395456
2013-09-19	16.09	16.17	15.89	16.12	1723856
2013-09-20	16.10	16.19	15.89	15.92	2811080
2013-09-23	15.90	15.91	15.63	15.90	1803128
2013-09-24	15.82	15.96	15.61	15.85	3171636
2013-09-25	15.82	16.14	15.67	15.68	5598104
2013-09-26	15.71	15.84	15.66	15.79	1854672
2013-09-27	15.79	15.83	15.62	15.65	2307228
2013-09-30	15.54	15.66	15.39	15.58	2395248
2013-10-01	15.63	15.89	15.51	15.80	3742880
2013-10-02	15.69	15.71	15.43	15.58	3032884
2013-10-03	15.58	15.81	15.46	15.62	2465348
2013-10-04	15.62	15.63	15.54	15.59	2686448
2013-10-07	15.53	15.53	15.12	15.14	3156556
2013-10-08	15.11	15.20	14.60	14.67	4504276
2013-10-09	14.66	14.85	14.53	14.75	4444496
2013-10-10	14.89	15.10	14.83	15.10	2028428
2013-10-11	15.11	15.21	14.97	15.06	2920204
2013-10-14	14.97	15.27	14.93	15.24	2273340
2013-10-15	15.23	15.31	15.08	15.13	3075108
2013-10-16	15.25	15.58	15.23	15.51	2494880
2013-10-17	15.51	16.04	15.50	15.86	4922072
2013-10-18	15.86	16.08	15.75	16.07	1742176
2013-10-21	16.01	16.08	15.83	15.99	1963344
2013-10-22	15.97	16.07	15.69	15.70	3574632
2013-10-23	15.60	15.78	15.51	15.76	1857436
2013-10-24	15.84	15.92	15.72	15.89	1298572
2013-10-25	15.97	16.06	15.79	15.90	1844872
2013-10-28	15.95	16.02	15.80	15.99	1918720
2013-10-29	16.01	16.03	15.83	16.02	1778340
2013-10-30	16.02	16.15	15.83	15.94	3117560
2013-10-31	16.63	17.34	16.63	17.03	7642692
2013-11-01	17.12	17.24	16.89	16.90	4651920
2013-11-04	16.99	17.08	16.82	16.90	3025004
2013-11-05	16.90	16.97	16.78	16.89	2967268
2013-11-06	17.23	17.23	16.89	17.10	2793380
2013-11-07	17.17	17.17	16.55	16.57	2500992
2013-11-08	16.59	16.73	16.51	16.66	1905780
2013-11-11	16.76	16.94	16.64	16.77	1773752
2013-11-12	16.90	16.99	16.79	16.94	2215972
2013-11-13	16.90	17.18	16.85	17.16	1783824
2013-11-14	17.17	17.44	17.09	17.42	1827804
2013-11-15	17.38	17.45	17.26	17.41	2440232
2013-11-18	17.43	17.49	17.24	17.31	1759836
2013-11-19	17.26	17.30	17.05	17.13	1618584
2013-11-20	17.19	17.40	17.13	17.28	2055976
2013-11-21	17.32	17.42	17.24	17.36	4885756
2013-11-22	17.38	17.64	17.38	17.57	1860520
2013-11-25	17.64	17.70	17.40	17.44	2341168
2013-11-26	17.50	17.70	17.47	17.63	3294008
2013-11-27	17.69	17.69	17.54	17.61	2528936
2013-11-29	17.67	17.67	17.51	17.53	548348
2013-12-02	17.51	17.60	17.31	17.55	3040472
2013-12-03	17.53	17.68	17.38	17.53	3314016
2013-12-04	17.44	17.54	17.38	17.45	2004380
2013-12-05	17.39	17.75	17.16	17.74	2707144
2013-12-06	17.82	17.95	17.23	17.28	5207524
2013-12-09	17.29	17.40	17.21	17.27	2236664
2013-12-10	17.20	17.28	17.05	17.19	2610536
2013-12-11	17.19	17.27	16.90	16.94	2633704
2013-12-12	16.97	16.98	16.78	16.80	1331256
2013-12-13	16.86	16.93	16.75	16.80	1504852
2013-12-16	16.85	17.04	16.84	16.92	1928040
2013-12-17	16.92	17.00	16.75	16.97	1319164
2013-12-18	17.06	17.23	16.81	17.23	2658548
2013-12-19	17.19	17.21	16.77	16.90	2498632
2013-12-20	17.01	17.18	16.87	17.17	2555628
2013-12-23	17.20	17.29	17.08	17.26	1742164
2013-12-24	17.29	17.36	17.17	17.36	850180
2013-12-26	17.35	17.46	17.28	17.31	973768
2013-12-27	17.30	17.45	17.27	17.34	1117128
2013-12-30	17.33	17.53	17.26	17.40	2359228
2013-12-31	17.43	17.66	17.43	17.57	1865252
2014-01-02	17.46	17.54	17.21	17.39	2123404
2014-01-03	17.38	17.44	17.29	17.37	1713864
2014-01-06	17.43	17.47	17.29	17.29	1604188
2014-01-07	17.33	17.50	17.11	17.20	2177460
2014-01-08	17.20	17.24	17.01	17.04	1834324
2014-01-09	17.08	17.53	16.94	17.47	2805040
2014-01-10	17.43	17.58	17.42	17.52	2153912
2014-01-13	17.46	17.53	16.93	17.04	1937212
2014-01-14	17.12	17.32	17.00	17.30	2294604
2014-01-15	17.32	17.44	17.29	17.36	1672284
2014-01-16	17.27	17.29	17.07	17.15	1906004
2014-01-17	17.06	17.15	16.80	16.80	3047184
2014-01-21	16.95	16.99	16.63	16.71	2809732
2014-01-22	16.71	16.86	16.64	16.83	1665108
2014-01-23	16.82	16.82	16.59	16.77	2308080
2014-01-24	16.70	16.80	16.31	16.31	3008344
2014-01-27	16.30	16.43	15.99	16.05	4865724
2014-01-28	15.96	16.15	15.89	16.04	4983116
2014-01-29	15.95	16.37	15.90	16.27	6735728
2014-01-30	17.50	18.63	17.50	18.12	9919312
2014-01-31	17.87	17.90	17.64	17.79	6645048
2014-02-03	17.77	17.78	17.01	17.03	4739852
2014-02-04	17.21	17.30	17.03	17.04	4043532
2014-02-05	17.04	17.27	16.85	17.17	4153116
2014-02-06	17.24	17.65	17.14	17.62	3935468
2014-02-07	17.68	17.91	17.60	17.82	2203084
2014-02-10	17.82	17.97	17.73	17.87	3506280
2014-02-11	17.94	18.18	17.83	18.12	2374064
2014-02-12	18.12	18.30	17.96	18.08	3760404
2014-02-13	17.89	18.23	17.89	18.18	2608432
2014-02-14	18.22	18.31	18.10	18.23	1925388
2014-02-18	18.32	18.32	18.10	18.18	1958048
2014-02-19	18.13	18.39	18.12	18.22	2381416
2014-02-20	18.26	18.33	18.05	18.16	1780936
2014-02-21	18.16	18.48	18.14	18.40	2381024
2014-02-24	18.44	18.70	18.38	18.59	1837360
2014-02-25	18.59	18.88	18.51	18.66	2483212
2014-02-26	18.77	18.97	18.64	18.80	1825984
2014-02-27	18.76	18.91	18.63	18.72	1528868
2014-02-28	18.63	18.72	18.24	18.32	3594292
2014-03-03	18.13	18.48	18.04	18.47	3812248
2014-03-04	18.69	18.78	18.60	18.75	2217068
2014-03-05	18.79	18.89	18.70	18.82	1690924
2014-03-06	18.90	18.91	18.63	18.71	1218336
2014-03-07	18.83	18.92	18.63	18.68	1194552
2014-03-10	18.68	18.79	18.48	18.62	1655700
2014-03-11	18.67	18.70	18.27	18.33	1737044
2014-03-12	18.25	18.50	18.12	18.49	2199076
2014-03-13	18.58	18.58	18.35	18.45	2960672
2014-03-14	18.43	18.75	18.42	18.68	2688464
2014-03-17	18.75	18.89	18.41	18.61	2663556
2014-03-18	18.64	19.03	18.64	19.02	2572316
2014-03-19	18.97	19.00	18.76	18.86	2640808
2014-03-20	18.78	19.00	18.75	18.89	2300112
2014-03-21	19.03	19.04	18.85	18.87	4925136
2014-03-24	18.90	18.97	18.72	18.79	3788024
2014-03-25	18.90	18.97	18.70	18.75	4268716
2014-03-26	18.88	19.07	18.79	18.90	4252268
2014-03-27	18.98	19.11	18.89	19.00	2706736
2014-03-28	19.06	19.09	18.91	19.05	1841556
2014-03-31	19.15	19.20	18.90	19.12	2505440
2014-04-01	19.19	19.64	19.13	19.47	5446200
2014-04-02	19.50	19.58	19.34	19.38	2690144
2014-04-03	19.44	19.44	19.08	19.16	3677896
2014-04-04	19.32	19.39	18.70	18.79	3934160
2014-04-07	18.68	18.71	18.05	18.10	3662072
2014-04-08	18.06	18.32	18.03	18.30	3382584
2014-04-09	18.44	18.63	18.35	18.63	2635200
2014-04-10	18.66	18.68	18.19	18.32	4193588
2014-04-11	18.22	18.47	18.10	18.45	3945456
2014-04-14	18.53	18.57	18.34	18.56	5051224
2014-04-15	18.55	19.06	18.54	19.01	3919628
2014-04-16	19.11	19.21	18.93	19.15	3068232
2014-04-17	19.15	19.34	19.09	19.13	3007940
2014-04-21	19.13	19.21	18.95	19.00	3816916
2014-04-22	19.03	19.11	18.86	19.04	3152980
2014-04-23	19.02	19.07	18.59	18.61	5100008
2014-04-24	18.69	18.99	18.53	18.86	4215528
2014-04-25	19.87	20.46	19.62	19.74	9241100
2014-04-28	19.79	20.04	19.49	20.02	5487180
2014-04-29	20.03	20.43	19.97	20.34	3994036
2014-04-30	20.34	20.54	20.19	20.52	4079708
2014-05-01	20.45	20.76	20.39	20.53	4269344
2014-05-02	20.53	20.69	20.24	20.39	3070640
2014-05-05	20.31	20.57	20.21	20.54	1843240
2014-05-06	20.52	20.60	20.40	20.53	3159908
2014-05-07	20.61	20.61	20.13	20.34	3504260
2014-05-08	20.30	20.79	20.30	20.59	3721620
2014-05-09	20.41	20.59	20.27	20.55	3715360
2014-05-12	20.59	20.87	20.59	20.81	2600452
2014-05-13	20.87	20.90	20.63	20.72	2469940
2014-05-14	20.64	20.84	20.58	20.59	2200728
2014-05-15	20.50	20.54	20.19	20.37	3342928
2014-05-16	20.50	20.59	20.35	20.56	2559936
2014-05-19	20.51	20.65	20.47	20.58	2479860
2014-05-20	20.53	20.54	20.27	20.40	2895660
2014-05-21	20.45	20.65	20.42	20.59	1740596
2014-05-22	20.58	20.81	20.49	20.78	2086104
2014-05-23	20.83	21.06	20.77	21.03	2444256
2014-05-27	21.13	21.25	20.99	21.19	2331096
2014-05-28	21.18	21.22	20.91	20.95	3473296
2014-05-29	21.02	21.09	20.77	20.98	2781120
2014-05-30	21.03	21.26	21.00	21.21	2408596
2014-06-02	21.20	21.29	21.04	21.27	1613976
2014-06-03	21.15	21.24	21.00	21.17	1860956
2014-06-04	21.12	21.36	20.78	21.28	2573820
2014-06-05	21.27	21.34	21.06	21.18	3341144
2014-06-06	21.31	21.59	21.25	21.58	3346716
2014-06-09	21.63	21.73	21.43	21.56	4031280
2014-06-10	21.57	21.74	21.49	21.56	2565548
2014-06-11	21.52	21.58	21.41	21.45	2018460
2014-06-12	21.37	21.37	21.18	21.31	1710356
2014-06-13	21.34	21.36	21.14	21.33	2498088
2014-06-16	21.26	21.54	21.25	21.42	1268040
2014-06-17	21.42	21.98	21.32	21.86	3031612
2014-06-18	21.81	21.90	21.64	21.85	2142964
2014-06-19	21.91	21.93	21.70	21.81	1692140
2014-06-20	21.86	22.13	21.81	22.05	9459252
2014-06-23	22.08	22.15	21.84	22.05	3048048
2014-06-24	22.00	22.39	21.98	22.14	2478136
2014-06-25	23.71	24.68	23.71	24.18	9762752
2014-06-26	24.09	24.51	23.99	24.51	3684068
2014-06-27	24.50	24.70	24.42	24.56	4375328
2014-06-30	24.59	24.75	24.44	24.61	3445752
2014-07-01	24.59	25.00	24.53	24.74	3405116
2014-07-02	24.76	24.98	24.58	24.62	2047608
2014-07-03	24.75	24.79	24.62	24.79	1174400
2014-07-07	24.74	24.97	24.58	24.68	1830004
2014-07-08	24.65	24.65	24.07	24.21	2954452
2014-07-09	24.31	24.65	24.25	24.59	2075484
2014-07-10	24.26	24.26	23.90	24.11	3499888
2014-07-11	24.18	24.29	24.08	24.24	2111548
2014-07-14	24.37	24.50	24.20	24.38	1758288
2014-07-15	24.20	24.42	24.02	24.34	1803008
2014-07-16	24.49	24.51	24.08	24.10	2681572
2014-07-17	24.05	24.20	23.99	24.03	2113060
2014-07-18	24.16	24.33	24.09	24.32	2751128
2014-07-21	24.19	24.44	24.13	24.23	1788016
2014-07-22	24.33	24.54	24.16	24.47	3387028
2014-07-23	24.58	24.67	24.43	24.52	2539244
2014-07-24	25.77	26.66	25.25	25.27	6501480
2014-07-25	25.10	25.42	24.98	25.02	2386360
2014-07-28	24.99	25.38	24.90	25.35	2382812
2014-07-29	25.38	25.47	25.05	25.08	2381720
2014-07-30	25.20	25.25	24.90	25.16	1906144
2014-07-31	25.01	25.10	24.40	24.43	2496800
2014-08-01	24.80	24.80	24.23	24.61	3378596
2014-08-04	24.62	24.81	24.39	24.71	1655944
2014-08-05	24.59	24.83	24.47	24.61	1379152
2014-08-06	24.41	24.74	24.39	24.49	1785220
2014-08-07	24.65	24.81	24.25	24.32	1797052
2014-08-08	24.26	24.59	24.18	24.57	1356536
2014-08-11	24.72	24.93	24.58	24.91	2212596
2014-08-12	24.90	24.99	24.33	24.47	2237140
2014-08-13	24.58	24.60	24.24	24.46	1828632
2014-08-14	24.55	24.68	24.43	24.59	1247628
2014-08-15	24.71	24.80	24.29	24.44	1713820
2014-08-18	24.69	25.20	24.66	24.96	2970124
2014-08-19	24.99	25.29	24.76	25.07	3072864
2014-08-20	25.06	25.29	25.01	25.18	1534136
2014-08-21	25.21	25.33	25.04	25.16	1253520
2014-08-22	25.19	25.59	25.08	25.50	1735504
2014-08-25	25.63	25.96	25.51	25.89	2994928
2014-08-26	25.84	26.35	25.73	25.75	1989440
2014-08-27	25.73	25.85	25.57	25.84	1437652
2014-08-28	25.75	25.80	25.50	25.68	1489232
2014-08-29	25.70	25.75	25.52	25.67	1123300
2014-09-02	25.69	26.13	25.67	25.96	3630660
2014-09-03	26.03	26.20	25.88	26.16	3556220
2014-09-04	26.34	26.97	26.23	26.81	3975556
2014-09-05	26.73	27.14	26.58	27.13	3188340
2014-09-08	27.14	27.41	27.13	27.29	3209384
2014-09-09	27.31	27.31	26.74	26.74	2683620
2014-09-10	26.80	26.85	26.47	26.60	2378080
2014-09-11	26.52	26.88	26.52	26.76	2184864
2014-09-12	26.88	27.02	26.61	26.67	2831088
2014-09-15	26.80	26.81	26.17	26.43	4806056
2014-09-16	26.44	26.89	26.36	26.72	4241740
2014-09-17	26.78	27.00	26.61	26.97	3598892
2014-09-18	26.98	27.15	26.76	27.07	1981796
2014-09-19	27.14	27.19	26.51	26.80	12738764
2014-09-22	26.74	26.83	26.30	26.55	2353016
2014-09-23	26.44	26.77	26.27	26.60	2620872
2014-09-24	26.59	26.66	26.28	26.48	2326052
2014-09-25	26.47	26.62	26.36	26.55	2639404
2014-09-26	26.71	27.39	26.70	27.14	3444948
2014-09-29	26.89	27.05	26.80	27.04	1931968
2014-09-30	27.03	27.10	26.75	26.86	2595584
2014-10-01	26.79	26.85	26.26	26.48	3021688
2014-10-02	26.57	27.04	26.33	27.01	2370824
2014-10-03	27.21	27.96	27.16	27.79	4840716
2014-10-06	27.97	28.10	27.66	27.85	3018588
2014-10-07	27.59	27.71	27.31	27.34	3383096
2014-10-08	27.25	27.79	27.08	27.76	3600228
2014-10-09	27.75	27.98	27.06	27.17	3665708
2014-10-10	27.21	27.33	26.75	26.79	2507080
2014-10-13	26.70	26.75	25.90	25.95	4362016
2014-10-14	26.08	26.20	25.86	26.05	4933544
2014-10-15	25.60	25.75	25.05	25.59	6878756
2014-10-16	25.19	25.98	24.93	25.86	5126996
2014-10-17	26.26	26.53	25.92	26.12	3050724
2014-10-20	26.00	26.33	26.00	26.24	2688064
2014-10-21	26.34	26.91	26.26	26.91	3810960
2014-10-22	27.08	27.45	27.03	27.06	2120528
2014-10-23	27.35	27.61	27.19	27.24	3011460
2014-10-24	27.22	27.50	27.13	27.38	1884428
2014-10-27	27.43	27.45	27.19	27.43	2707452
2014-10-28	27.43	27.58	27.28	27.55	3922092
2014-10-29	27.60	27.75	27.30	27.50	4420860
2014-10-30	27.27	27.64	26.26	26.66	8808948
2014-10-31	27.00	27.08	26.28	26.40	6105436
2014-11-03	26.47	26.71	26.38	26.62	4322660
2014-11-04	26.47	26.69	26.31	26.68	3700668
2014-11-05	26.93	26.97	26.68	26.82	2173700
2014-11-06	26.80	27.40	26.80	27.39	3156700
2014-11-07	27.47	27.51	27.23	27.33	2896036
2014-11-10	27.45	27.73	27.41	27.44	3454212
2014-11-11	27.51	27.52	27.14	27.22	1990600
2014-11-12	27.20	27.60	27.13	27.58	2746288
2014-11-13	27.47	27.68	27.38	27.43	465712
2014-11-14	27.30	27.66	27.28	27.44	2609172
2014-11-17	27.46	27.62	27.44	27.55	2716084
2014-11-18	27.62	27.82	27.59	27.61	2871336
2014-11-19	27.63	28.14	27.56	28.10	3458956
2014-11-20	28.06	28.19	27.82	27.89	2680932
2014-11-21	28.17	28.25	27.65	27.69	2313108
2014-11-24	27.81	28.11	27.76	28.00	3402040
2014-11-25	28.17	28.40	28.02	28.18	14146620
2014-11-26	28.18	28.43	28.18	28.39	2209416
2014-11-28	28.50	29.01	28.44	28.93	1810248
2014-12-01	28.89	28.94	28.27	28.28	2676184
2014-12-02	28.28	28.60	27.98	28.14	2607208
2014-12-03	28.22	28.72	28.14	28.68	1932968
2014-12-04	27.97	28.20	27.50	27.97	4685832
2014-12-05	28.14	28.58	28.10	28.29	2584824
2014-12-08	28.25	28.28	27.53	27.60	2794332
2014-12-09	27.46	27.46	27.11	27.40	2683184
2014-12-10	27.41	27.65	27.29	27.39	2109520
2014-12-11	27.44	28.02	27.44	27.72	1804324
2014-12-12	27.48	28.02	27.36	27.63	2083808
2014-12-15	27.81	27.96	27.46	27.67	1731780
2014-12-16	27.42	27.77	26.95	27.01	3115248
2014-12-17	27.02	27.81	26.92	27.72	2067324
2014-12-18	28.11	28.56	27.89	28.55	2444108
2014-12-19	28.49	28.51	27.72	27.92	3034336
2014-12-22	27.99	28.04	27.66	27.77	1637964
2014-12-23	27.78	27.91	27.70	27.75	1623920
2014-12-24	27.80	27.91	27.70	27.73	700452
2014-12-26	27.86	28.05	27.78	27.84	1017008
2014-12-29	27.85	28.31	27.84	28.12	2446376
2014-12-30	28.05	28.24	27.97	28.12	1349148
2014-12-31	28.15	28.38	27.90	27.91	1913728
2015-01-02	28.09	28.19	27.45	27.65	2391356
2015-01-05	27.46	27.57	26.90	26.97	2522852
2015-01-06	26.98	27.02	26.28	26.54	3273008
2015-01-07	26.70	27.49	26.70	27.46	2322284
2015-01-08	27.74	28.01	27.63	27.98	2273532
2015-01-09	28.19	28.33	27.78	27.88	2566836
2015-01-12	28.01	28.21	27.66	27.71	2135328
2015-01-13	27.97	28.37	27.54	27.89	1765956
2015-01-14	27.71	27.76	27.39	27.73	1559664
2015-01-15	27.73	27.87	26.66	26.72	3808408
2015-01-16	26.72	26.82	26.52	26.79	2659636
2015-01-20	26.75	26.92	26.42	26.78	3787096
2015-01-21	26.77	27.36	26.55	27.32	3264780
2015-01-22	27.55	28.31	27.19	28.26	3537516
2015-01-23	28.12	28.75	28.07	28.61	3643572
2015-01-26	28.45	28.51	28.00	28.36	3553644
2015-01-27	28.04	28.30	27.85	28.12	3263228
2015-01-28	28.36	29.17	28.30	28.61	6089760
2015-01-29	28.82	29.10	28.38	29.02	4424888
2015-01-30	28.48	29.57	27.70	27.85	7853020
2015-02-02	27.97	28.07	27.51	27.84	5359756
2015-02-03	27.91	28.59	27.80	28.57	3097460
2015-02-04	28.32	28.83	28.29	28.57	3174472
2015-02-05	28.57	28.78	28.41	28.54	1973368
2015-02-06	28.66	29.10	28.43	28.88	3021272
2015-02-09	28.81	29.17	28.59	28.90	2444748
2015-02-10	29.18	29.28	28.92	29.20	1393796
2015-02-11	29.26	29.44	29.02	29.32	2130088
2015-02-12	29.45	29.67	29.18	29.46	1860680
2015-02-13	29.69	29.85	29.43	29.78	2397540
2015-02-17	29.75	29.76	29.43	29.49	1968632
2015-02-18	29.47	29.80	29.30	29.74	1833612
2015-02-19	29.81	29.87	29.47	29.49	1641460
2015-02-20	29.60	30.56	29.57	30.46	2579988
2015-02-23	30.39	30.74	30.30	30.71	2294224
2015-02-24	30.77	30.78	30.44	30.58	1615300
2015-02-25	30.79	31.76	30.67	31.27	3333508
2015-02-26	31.35	32.24	31.30	32.23	3874480
2015-02-27	32.20	32.30	31.65	31.89	2484020
2015-03-02	31.98	32.37	31.93	32.20	2289388
2015-03-03	32.13	32.14	31.76	31.99	2306636
2015-03-04	32.03	32.40	31.76	32.32	1704149
2015-03-05	32.48	32.48	32.06	32.14	2383737
2015-03-06	32.31	32.55	31.86	32.00	2783884
2015-03-09	32.06	32.40	31.95	32.30	1667479
2015-03-10	31.99	32.26	31.82	32.05	1950612
2015-03-11	32.00	32.43	32.00	32.22	2229274
2015-03-12	32.35	32.49	32.13	32.45	1216720
2015-03-13	32.45	32.82	32.19	32.61	2968736
2015-03-16	33.17	33.79	33.11	33.64	8583130
2015-03-17	33.65	34.17	33.62	33.99	4472507
2015-03-18	34.00	34.63	33.72	34.39	3648466
2015-03-19	34.28	34.47	33.61	34.34	3757539
2015-03-20	34.62	34.65	34.08	34.18	63797458
2015-03-23	34.27	34.80	34.23	34.23	3910303
2015-03-24	34.23	34.42	33.55	34.13	4715476
2015-03-25	34.21	34.45	33.67	33.67	2821218
2015-03-26	33.55	33.62	33.04	33.46	2924912
2015-03-27	33.46	33.91	33.37	33.86	2732056
2015-03-30	34.04	34.11	33.60	33.66	2875001
2015-03-31	33.61	33.88	33.48	33.51	3032317
2015-04-01	33.53	34.20	33.19	34.18	3999129
2015-04-02	34.12	34.40	34.02	34.14	2300141
2015-04-06	33.91	34.33	33.70	34.01	2315117
2015-04-07	33.99	34.17	33.77	33.79	1586206
2015-04-08	33.93	34.17	33.79	34.10	4279214
2015-04-09	34.25	34.52	34.09	34.50	2273210
2015-04-10	34.60	34.75	34.20	34.50	1965733
2015-04-13	34.53	34.61	34.14	34.15	1179375
2015-04-14	34.06	34.23	33.84	33.89	1411237
2015-04-15	33.95	34.05	33.85	33.85	1492962
2015-04-16	33.76	33.95	33.71	33.78	2169496
2015-04-17	33.57	33.77	33.46	33.58	1919568
2015-04-20	33.72	33.81	33.36	33.78	2372296
2015-04-21	33.80	34.20	33.63	33.89	2188158
2015-04-22	33.95	34.15	33.64	34.12	1853057
2015-04-23	34.15	34.77	34.01	34.58	3400584
2015-04-24	33.09	33.54	31.78	32.22	12146905
2015-04-27	32.25	32.34	31.54	31.82	5542897
2015-04-28	31.64	31.75	31.13	31.32	3315328
2015-04-29	31.15	31.31	30.79	30.89	3518916
2015-04-30	30.85	31.32	30.78	31.08	3440730
2015-05-01	31.14	31.44	31.10	31.43	2205318
2015-05-04	31.57	32.09	31.53	31.71	2425170
2015-05-05	31.62	31.71	31.08	31.14	2092209
2015-05-06	31.12	31.23	30.75	30.96	1891161
2015-05-07	30.94	31.37	30.75	31.28	2934593
2015-05-08	31.65	32.08	31.61	31.66	1650381
2015-05-11	31.60	31.98	31.56	31.82	2107331
2015-05-12	31.60	31.60	31.01	31.01	3460594
2015-05-13	31.05	31.19	30.42	30.46	2594204
2015-05-14	30.69	31.15	30.50	31.10	2552860
2015-05-15	31.41	31.72	31.20	31.31	2044399
2015-05-18	31.39	31.84	31.36	31.83	2659454
2015-05-19	31.83	32.26	31.70	32.06	2492939
2015-05-20	32.04	32.25	31.77	32.21	2267476
2015-05-21	32.06	32.48	32.06	32.45	2640622
2015-05-22	32.41	32.53	32.15	32.35	2678365
2015-05-26	32.14	32.25	31.88	32.00	2882143
2015-05-27	32.05	32.30	31.87	31.95	2521036
2015-05-28	31.87	32.08	31.74	31.93	2320729
2015-05-29	31.99	32.17	31.73	31.86	3568808
2015-06-01	31.89	32.14	31.80	32.02	3121255
2015-06-02	31.94	32.18	31.76	31.81	2666989
2015-06-03	31.93	32.15	31.77	32.03	2078979
2015-06-04	31.84	32.23	31.81	32.05	1800512
2015-06-05	31.97	32.44	31.85	32.35	2410391
2015-06-08	32.30	32.39	32.11	32.30	2785540
2015-06-09	32.27	32.38	31.97	32.29	2140349
2015-06-10	32.45	32.71	32.30	32.58	1318190
2015-06-11	32.64	32.91	32.43	32.50	1280618
2015-06-12	32.35	32.71	32.26	32.68	1318306
2015-06-15	32.44	32.55	32.26	32.40	1669102
2015-06-16	32.32	33.10	32.32	33.06	1449270
2015-06-17	33.04	33.16	32.80	32.97	1916767
2015-06-18	33.01	33.67	33.00	33.55	2199248
2015-06-19	33.53	33.99	33.27	33.77	4738532
2015-06-22	34.00	34.18	33.84	34.12	2266002
2015-06-23	34.21	34.45	34.07	34.33	1494321
2015-06-24	34.24	34.45	34.09	34.11	1927257
2015-06-25	34.26	34.54	34.11	34.25	1541458
2015-06-26	34.47	34.78	34.25	34.35	3317515
2015-06-29	34.07	34.18	33.35	33.38	1962641
2015-06-30	33.64	33.74	32.98	33.32	7919846
2015-07-01	33.67	34.19	33.64	34.01	2172510
2015-07-02	34.10	34.12	33.79	33.96	1463623
2015-07-06	33.78	34.05	33.58	33.81	1843602
2015-07-07	33.81	33.94	32.81	33.69	2714363
2015-07-08	33.57	33.67	32.59	32.79	3863654
2015-07-09	33.21	33.76	33.06	33.15	2647392
2015-07-10	33.50	33.79	33.26	33.69	1376132
2015-07-13	34.00	34.13	33.78	33.98	1963921
2015-07-14	33.99	34.30	33.83	34.25	1538239
2015-07-15	34.21	34.42	34.01	34.03	1608597
2015-07-16	34.28	34.28	33.86	34.00	2499227
2015-07-17	33.89	34.02	33.75	33.95	2691917
2015-07-20	34.06	34.59	34.05	34.47	2444804
2015-07-21	34.51	34.66	34.21	34.38	1684675
2015-07-22	34.27	34.41	34.09	34.33	2140263
2015-07-23	34.44	34.67	33.93	34.00	2021205
2015-07-24	34.21	34.21	33.56	33.74	1559516
2015-07-27	33.58	33.58	32.64	32.78	3077596
2015-07-28	32.92	33.21	32.42	33.16	2450994
2015-07-29	33.24	33.80	33.11	33.74	2404461
2015-07-30	33.27	34.16	33.27	34.14	3485487
2015-07-31	31.18	31.46	29.47	31.03	18955218
2015-08-03	30.79	30.86	28.71	29.06	12644337
2015-08-04	29.07	29.72	28.93	29.13	7281538
2015-08-05	29.33	29.35	28.77	28.91	7974266
2015-08-06	28.87	29.00	28.30	28.79	6254160
2015-08-07	28.70	28.94	28.41	28.63	4554460
2015-08-10	28.78	29.42	28.75	29.32	3848626
2015-08-11	28.98	29.00	28.67	28.81	6146422
2015-08-12	28.53	29.59	28.47	29.57	7182966
2015-08-13	29.69	30.12	29.40	29.89	4851395
2015-08-14	29.97	30.52	29.74	30.32	6003560
2015-08-17	30.07	30.78	29.94	30.50	3872526
2015-08-18	30.59	30.69	30.24	30.38	3594117
2015-08-19	30.29	31.14	30.17	30.90	4445997
2015-08-20	30.31	30.69	30.13	30.15	3462647
2015-08-21	29.81	30.01	29.03	29.06	4493852
2015-08-24	27.55	29.06	26.32	28.01	6373197
2015-08-25	28.77	29.25	28.20	28.24	6147789
2015-08-26	28.87	29.23	28.19	29.19	4066825
2015-08-27	29.60	30.33	29.32	30.01	3832037
2015-08-28	29.88	30.46	29.81	30.26	2599102
2015-08-31	30.11	30.50	29.97	30.11	3025512
2015-09-01	29.48	30.07	29.17	29.38	3368746
2015-09-02	29.77	29.98	29.25	29.97	3578867
2015-09-03	30.07	30.44	29.64	29.89	3398898
2015-09-04	29.57	29.89	29.34	29.57	2839700
2015-09-08	30.22	30.38	29.89	30.15	2684576
2015-09-09	30.48	30.57	29.69	29.77	3968272
2015-09-10	29.61	29.96	29.57	29.76	1936461
2015-09-11	29.68	29.98	29.45	29.97	2155595
2015-09-14	29.91	30.05	29.58	29.75	1711656
2015-09-15	29.81	30.00	29.52	29.91	2647385
2015-09-16	29.93	30.35	29.71	30.26	3331774
2015-09-17	31.00	31.23	30.67	30.89	6368435
2015-09-18	30.51	30.74	29.95	30.01	4854368
2015-09-21	30.16	30.43	29.78	30.13	3990744
2015-09-22	29.79	30.00	29.52	29.92	2786995
2015-09-23	29.92	30.00	29.31	29.46	1945908
2015-09-24	29.23	29.69	28.83	29.54	3339104
2015-09-25	29.88	30.05	29.18	29.35	2232524
2015-09-28	29.22	29.47	28.46	28.48	3082864
2015-09-29	28.48	28.75	27.83	28.03	3160784
2015-09-30	28.46	28.98	28.37	28.94	3481992
2015-10-01	28.94	29.01	28.34	28.73	2767114
2015-10-02	28.33	29.03	27.93	29.03	2615272
2015-10-05	29.28	29.71	29.13	29.62	3233781
2015-10-06	29.66	29.66	28.92	29.03	2208038
2015-10-07	29.15	29.40	28.78	28.95	2688969
2015-10-08	28.92	29.55	28.83	29.44	2084858
2015-10-09	29.44	29.66	29.12	29.44	1835912
2015-10-12	29.45	29.72	29.39	29.67	1256944
2015-10-13	29.57	29.89	29.18	29.20	1516681
2015-10-14	29.20	29.45	28.67	28.79	3100241
2015-10-15	28.91	28.98	28.50	28.70	2523301
2015-10-16	28.98	29.11	28.68	28.80	3322401
2015-10-19	28.80	28.85	27.45	27.53	8788369
2015-10-20	27.53	27.81	26.59	27.77	12215512
2015-10-21	28.13	28.82	27.88	28.01	6491261
2015-10-22	28.15	28.38	27.71	28.21	3651990
2015-10-23	28.31	28.42	26.95	27.06	6974367
2015-10-26	26.46	27.13	25.92	26.97	7717168
2015-10-27	26.60	27.12	26.33	27.05	5337429
2015-10-28	27.02	27.76	27.00	27.60	4760329
2015-10-29	30.61	31.81	29.40	31.65	13731189
2015-10-30	31.65	32.01	30.74	31.94	5826025
2015-11-02	31.89	32.79	31.56	32.71	5078810
2015-11-03	32.54	33.21	32.36	33.05	4318401
2015-11-04	33.19	33.24	32.37	32.72	3330958
2015-11-05	32.99	33.24	32.47	32.84	2527505
2015-11-06	32.85	33.15	32.20	32.80	2963681
2015-11-09	32.57	32.71	31.59	31.93	2640481
2015-11-10	31.93	32.16	31.49	31.99	2194718
2015-11-11	32.04	32.12	31.26	31.48	2134286
2015-11-12	31.31	31.81	31.12	31.39	2272444
2015-11-13	30.96	31.02	29.72	29.90	3467978
2015-11-16	29.81	30.70	29.81	30.69	2653484
2015-11-17	30.74	30.74	29.83	30.22	2743246
2015-11-18	30.24	31.04	30.19	31.01	2377605
2015-11-19	30.99	31.31	30.67	30.75	2425795
2015-11-20	30.95	31.60	30.95	31.37	1978671
2015-11-23	31.46	32.10	31.23	31.61	2358034
2015-11-24	31.37	31.66	31.15	31.48	2028341
2015-11-25	31.63	31.70	31.23	31.53	1294796
2015-11-27	31.57	31.61	31.01	31.25	573823
2015-11-30	31.17	31.28	30.59	30.67	2078972
2015-12-01	30.93	31.21	30.78	31.16	1987111
2015-12-02	31.16	31.59	30.74	30.85	1792350
2015-12-03	30.94	31.12	30.03	30.17	2154630
2015-12-04	30.54	31.18	30.53	31.15	1913328
2015-12-07	30.97	31.03	29.83	30.85	2932092
2015-12-08	30.61	31.20	30.48	30.95	1542544
2015-12-09	30.72	31.18	30.36	30.62	2171593
2015-12-10	30.59	30.84	30.37	30.43	1578595
2015-12-11	30.05	30.13	29.40	29.50	2484083
2015-12-14	29.50	29.73	29.14	29.38	2744939
2015-12-15	29.78	29.78	29.12	29.14	2391641
2015-12-16	29.25	29.55	28.91	29.50	2892003
2015-12-17	29.52	29.60	29.24	29.35	2344862
2015-12-18	29.27	29.66	28.91	28.99	4834046
2015-12-21	29.09	29.15	28.44	28.58	3012424
2015-12-22	28.69	29.17	28.41	29.09	2477717
2015-12-23	29.51	29.52	28.91	29.16	2220430
2015-12-24	29.01	29.14	28.65	28.96	856747
2015-12-28	28.76	28.96	28.57	28.88	1540002
2015-12-29	29.00	29.48	29.00	29.38	2045907
2015-12-30	29.38	29.46	29.05	29.08	1630157
2015-12-31	29.09	29.79	29.01	29.43	3638310
2016-01-04	28.92	29.37	28.71	29.28	4393020
2016-01-05	29.43	30.13	29.31	30.01	4542399
2016-01-06	29.48	30.17	29.40	29.94	3783529
2016-01-07	29.42	30.72	29.30	30.44	4827123
2016-01-08	30.60	30.75	28.94	29.00	3923453
2016-01-11	29.73	30.63	29.18	30.49	5761195
2016-01-12	30.95	31.20	29.97	30.62	2934661
2016-01-13	30.82	30.82	29.73	29.76	3768346
2016-01-14	29.93	30.26	28.86	29.88	4577162
2016-01-15	29.06	29.48	28.66	29.05	4756972
2016-01-19	29.39	29.50	28.20	28.53	3818349
2016-01-20	28.04	28.53	27.19	28.27	4632506
2016-01-21	28.36	29.28	28.19	28.88	2821022
2016-01-22	29.38	29.76	29.03	29.25	3758915
2016-01-25	29.11	29.32	28.92	29.08	3000905
2016-01-26	29.32	30.37	29.22	30.24	3119965
2016-01-27	30.02	30.75	29.76	30.05	2843825
2016-01-28	30.78	30.86	29.37	29.62	3685845
2016-01-29	29.85	30.71	29.84	30.57	3705296
2016-02-01	30.20	31.34	30.01	31.18	2560336
2016-02-02	30.93	31.36	29.90	30.04	2766169
2016-02-03	30.34	30.58	29.33	30.45	3389908
2016-02-04	30.06	30.18	29.09	29.39	5739510
2016-02-05	25.62	26.79	24.80	24.96	25471700
2016-02-08	24.49	24.57	23.25	23.82	8490673
2016-02-09	23.46	24.80	23.38	24.03	9271228
2016-02-10	24.31	25.53	24.21	25.04	9933973
2016-02-11	24.56	25.59	24.56	25.16	6607455
2016-02-12	25.57	26.76	25.12	26.58	7297541
2016-02-16	27.00	27.73	26.81	27.47	5101828
2016-02-17	27.84	28.45	27.73	27.88	6224538
2016-02-18	27.78	27.88	27.01	27.08	4337199
2016-02-19	26.88	27.09	25.98	26.53	5590669
2016-02-22	27.01	27.17	26.61	26.94	2728045
2016-02-23	26.85	27.10	26.40	26.47	2825750
2016-02-24	26.42	27.72	25.87	27.62	4883972
2016-02-25	27.34	28.11	27.34	28.07	3240805
2016-02-26	28.34	28.49	27.99	28.21	2737163
2016-02-29	28.14	28.84	28.14	28.49	3519560
2016-03-01	28.62	29.53	28.57	29.37	3515377
2016-03-02	29.10	29.19	28.77	29.01	3434232
2016-03-03	29.04	29.65	28.94	29.63	3266249
2016-03-04	29.78	29.89	29.12	29.38	2578426
2016-03-07	29.10	29.52	29.03	29.37	4186579
2016-03-08	29.14	29.24	28.54	28.60	2867425
2016-03-09	28.85	28.91	28.18	28.23	3737630
2016-03-10	28.33	28.86	28.20	28.74	2960603
2016-03-11	29.10	29.46	28.92	29.41	1709778
2016-03-14	29.22	29.54	29.07	29.33	1766842
2016-03-15	29.15	29.28	28.94	29.25	1888023
2016-03-16	29.12	29.42	28.74	28.99	2008617
2016-03-17	28.99	29.30	28.78	29.25	2076696
2016-03-18	29.38	30.00	29.25	29.52	2160576
2016-03-21	29.26	29.43	29.00	29.31	2122014
2016-03-22	29.22	29.29	28.67	28.93	2046080
2016-03-23	28.85	28.85	28.06	28.06	3038529
2016-03-24	28.08	28.31	27.66	28.16	1756309
2016-03-28	28.22	28.52	27.97	28.30	1808877
2016-03-29	28.27	28.61	28.08	28.35	3324595
2016-03-30	28.48	28.68	28.30	28.48	2842512
2016-03-31	28.48	28.71	28.20	28.34	3226370
2016-04-01	28.16	28.67	28.05	28.43	2117186
2016-04-04	28.37	28.51	27.88	27.91	2108833
2016-04-05	27.63	27.68	26.80	26.85	4882350
2016-04-06	26.83	27.29	26.65	27.10	3110467
2016-04-07	27.83	28.63	27.61	27.87	6465528
2016-04-08	27.97	28.08	26.97	27.19	4210960
2016-04-11	27.22	27.49	27.01	27.03	3010262
2016-04-12	26.96	27.22	26.61	26.98	2368301
2016-04-13	27.18	27.55	26.89	27.51	2876560
2016-04-14	27.56	27.73	27.16	27.32	2496615
2016-04-15	27.37	27.85	27.13	27.81	2832442
2016-04-18	27.76	28.21	27.74	28.02	2011055
2016-04-19	28.07	28.47	27.96	28.28	2992409
2016-04-20	28.38	28.55	28.15	28.18	4008533
2016-04-21	28.41	28.50	28.10	28.18	3157630
2016-04-22	29.59	30.09	28.17	28.55	7008913
2016-04-25	28.40	28.47	27.62	27.69	3692719
2016-04-26	27.70	28.06	27.52	28.02	2800592
2016-04-27	28.00	28.08	27.50	27.79	2732409
2016-04-28	29.48	30.42	29.33	29.53	8887833
2016-04-29	29.45	29.48	28.57	29.03	4410026
2016-05-02	29.09	29.39	28.82	29.31	2979659
2016-05-03	29.16	29.16	28.62	28.75	3520947
2016-05-04	28.60	28.74	28.08	28.37	3620342
2016-05-05	28.23	28.28	27.87	28.01	2526175
2016-05-06	27.95	28.02	27.50	27.66	2440203
2016-05-09	27.59	27.95	27.51	27.78	2178971
2016-05-10	27.81	28.11	27.70	27.97	1634264
2016-05-11	27.58	27.58	26.82	26.85	3924100
2016-05-12	27.02	27.04	26.53	26.96	3790974
2016-05-13	26.74	27.18	26.64	26.90	4102130
2016-05-16	26.98	27.25	26.85	27.09	3433844
2016-05-17	27.03	27.36	26.81	27.05	2932615
2016-05-18	26.90	27.10	26.61	26.69	3479370
2016-05-19	26.79	27.21	26.58	26.99	2603837
2016-05-20	27.09	27.61	26.98	27.52	2874500
2016-05-23	27.53	27.61	26.94	26.97	2274677
2016-05-24	26.89	27.11	26.77	26.79	3142729
2016-05-25	26.78	27.21	26.63	27.06	3405135
2016-05-26	27.18	27.30	26.87	27.26	3272603
2016-05-27	27.27	27.33	26.93	27.03	2294852
2016-05-31	27.06	27.17	26.87	27.07	3505045
2016-06-01	27.40	28.25	27.35	27.65	6057523
2016-06-02	27.62	27.80	27.46	27.76	3324957
2016-06-03	27.75	27.87	27.22	27.37	2331702
2016-06-06	27.29	27.40	27.05	27.28	2870946
2016-06-07	27.09	27.43	26.96	27.13	3170204
2016-06-08	27.11	27.18	26.74	26.97	2698648
2016-06-09	26.90	26.90	26.43	26.83	2626527
2016-06-10	26.55	26.88	26.52	26.86	2777743
2016-06-13	26.83	26.88	26.14	26.14	5976907
2016-06-14	26.06	26.22	25.40	25.93	4950317
2016-06-15	25.95	26.64	25.85	26.11	3769458
2016-06-16	26.01	26.08	25.66	26.04	2724084
2016-06-17	26.01	26.39	25.78	26.23	5079798
2016-06-20	26.54	27.09	26.53	26.77	3882184
2016-06-21	26.73	26.82	26.57	26.63	2582428
2016-06-22	26.62	26.77	26.30	26.34	2253202
2016-06-23	26.59	26.66	26.23	26.47	2742646
2016-06-24	25.64	25.89	25.46	25.62	6443422
2016-06-27	25.28	25.45	24.96	25.42	6450058
2016-06-28	25.56	25.96	25.49	25.82	3613519
2016-06-29	26.13	26.34	25.95	26.30	2617523
2016-06-30	25.80	25.97	25.00	25.13	7912155
2016-07-01	25.35	25.72	25.18	25.60	10425052
2016-07-05	25.60	25.70	24.71	25.00	3469180
2016-07-06	24.94	25.65	24.89	25.53	4152347
2016-07-07	25.51	25.77	25.24	25.51	4238482
2016-07-08	25.87	26.38	25.83	26.27	2699950
2016-07-11	26.30	26.56	26.21	26.26	2847170
2016-07-12	26.48	27.05	26.40	26.97	3276103
2016-07-13	27.03	27.05	26.70	26.72	2710746
2016-07-14	26.99	27.19	26.70	26.70	3099741
2016-07-15	26.83	26.87	26.50	26.55	1872081
2016-07-18	26.60	26.63	26.39	26.52	1967838
2016-07-19	26.50	26.90	26.29	26.74	1976589
2016-07-20	26.77	27.45	26.75	27.02	3593383
2016-07-21	27.05	27.42	26.77	26.87	2963197
2016-07-22	26.83	26.93	26.55	26.87	1847435
2016-07-25	26.86	26.94	26.72	26.85	1868966
2016-07-26	26.84	27.03	26.52	26.55	2817784
2016-07-27	26.50	26.58	26.05	26.07	4488372
2016-07-28	26.06	26.20	25.64	25.65	4234131
2016-07-29	25.68	26.70	25.56	26.66	4801120
2016-08-01	26.72	27.05	26.36	26.55	4763426
2016-08-02	26.47	26.98	25.51	25.65	4937461
2016-08-03	24.24	25.78	24.14	25.01	14925741
2016-08-04	25.16	25.47	25.06	25.29	4467987
2016-08-05	25.48	25.66	25.11	25.42	3697154
2016-08-08	25.65	25.99	25.35	25.54	4856676
2016-08-09	25.47	25.80	25.38	25.58	2984020
2016-08-10	26.10	26.73	26.00	26.39	5805639
2016-08-11	26.70	27.37	26.65	27.15	6880800
2016-08-12	27.14	27.33	26.98	27.11	3215739
2016-08-15	27.18	27.35	27.14	27.23	3225809
2016-08-16	27.24	27.37	27.01	27.16	2133684
2016-08-17	27.16	27.38	26.89	27.32	3917037
2016-08-18	27.23	27.47	27.00	27.11	2250031
2016-08-19	27.02	27.96	27.02	27.90	5686173
2016-08-22	27.97	28.24	27.62	27.70	3869334
2016-08-23	27.79	27.88	27.51	27.80	2272975
2016-08-24	27.82	27.92	27.66	27.76	2135612
2016-08-25	27.75	27.77	27.25	27.38	1832905
2016-08-26	27.36	27.67	27.08	27.16	2545502
2016-08-29	27.15	27.44	27.11	27.19	1510825
2016-08-30	27.09	27.13	26.69	26.76	1917336
2016-08-31	26.70	26.90	26.35	26.54	2742835
2016-09-01	26.53	26.63	26.30	26.52	2033910
2016-09-02	26.56	26.76	26.34	26.40	1957868
2016-09-06	26.49	26.53	26.02	26.09	2565907
2016-09-07	26.16	26.25	25.78	26.19	3390282
2016-09-08	26.09	26.13	25.75	25.96	3523204
2016-09-09	25.79	25.80	25.54	25.70	3554046
2016-09-12	25.56	26.53	25.54	26.48	6950474
2016-09-13	26.28	26.28	25.81	25.98	4859919
2016-09-14	25.91	26.36	25.88	26.11	3335911
2016-09-15	25.94	26.24	25.86	26.11	3208694
2016-09-16	25.98	26.16	25.92	26.12	2837048
2016-09-19	26.22	26.26	26.00	26.10	2689086
2016-09-20	26.25	26.27	25.70	25.71	3801252
2016-09-21	25.74	26.14	25.57	26.14	5574431
2016-09-22	26.20	26.30	26.03	26.15	2047023
2016-09-23	26.02	26.20	25.80	25.81	1583037
2016-09-26	25.70	25.75	25.36	25.46	2911472
2016-09-27	25.51	25.70	25.27	25.68	2394801
2016-09-28	25.62	25.70	25.37	25.59	2039966
2016-09-29	25.48	25.60	25.14	25.16	4287281
2016-09-30	25.30	25.44	25.03	25.25	3848477
2016-10-03	25.16	25.54	24.90	25.50	3021770
2016-10-04	25.53	25.77	25.39	25.50	2928393
2016-10-05	25.55	25.89	25.48	25.51	3195071
2016-10-06	25.50	25.82	25.30	25.58	2753777
2016-10-07	25.71	25.88	25.25	25.30	2837781
2016-10-10	25.49	25.70	25.43	25.63	1751094
2016-10-11	25.63	25.93	25.62	25.91	4466707
2016-10-12	25.40	25.74	25.20	25.22	7457975
2016-10-13	25.01	25.08	24.28	24.70	9153280
2016-10-14	24.79	25.11	24.36	24.38	3768426
2016-10-17	24.38	24.59	24.12	24.16	4029094
2016-10-18	24.30	24.49	24.24	24.40	2352129
2016-10-19	24.48	24.87	24.32	24.83	2972180
2016-10-20	24.79	24.81	24.56	24.76	2021110
2016-10-21	24.59	24.85	24.44	24.69	4347641
2016-10-24	24.73	24.85	24.54	24.58	2920921
2016-10-25	24.23	24.44	23.72	23.86	8232442
2016-10-26	23.85	24.09	23.75	23.89	3749407
2016-10-27	24.05	24.16	23.66	23.80	6400998
2016-10-28	26.02	27.07	25.75	25.77	15510499
2016-10-31	25.70	25.80	25.42	25.70	4905230
2016-11-01	25.66	25.69	24.74	24.96	6071040
2016-11-02	24.87	25.03	24.15	24.18	5434478
2016-11-03	24.21	24.27	23.60	23.67	4626935
2016-11-04	23.78	23.96	23.59	23.76	4107236
2016-11-07	24.15	24.42	24.01	24.30	4354434
2016-11-08	24.20	24.37	24.13	24.26	2852011
2016-11-09	23.89	24.51	23.72	24.30	4341869
2016-11-10	24.43	24.91	24.37	24.43	5378049
2016-11-11	24.35	24.85	24.31	24.76	4352587
2016-11-14	24.95	25.49	24.91	25.19	4498650
2016-11-15	25.27	25.77	25.11	25.76	4392262
2016-11-16	25.64	26.05	25.45	25.49	2779525
2016-11-17	25.52	25.66	25.26	25.35	3089821
2016-11-18	25.36	25.42	24.15	24.61	8462158
2016-11-21	24.60	24.69	24.38	24.48	4196292
2016-11-22	24.56	24.80	24.14	24.23	7081699
2016-11-23	24.19	24.49	24.17	24.48	5685006
2016-11-25	24.63	24.69	24.34	24.40	1843943
2016-11-28	24.35	24.41	23.75	23.79	4760279
2016-11-29	23.80	23.81	23.37	23.47	6011852
2016-11-30	23.45	23.72	23.21	23.23	9669951
2016-12-01	23.25	23.78	23.21	23.25	5438713
2016-12-02	23.29	23.32	22.75	22.87	5958117
2016-12-05	23.00	23.20	22.91	22.95	5747052
2016-12-06	23.00	23.01	22.69	22.86	6688910
2016-12-07	22.88	23.04	21.50	22.57	37395439
2016-12-08	22.77	23.03	22.63	22.89	12881065
2016-12-09	22.89	23.17	22.85	22.90	7358224
2016-12-12	23.40	23.46	22.90	23.08	10187471
2016-12-13	23.23	23.28	22.97	23.00	11776417
2016-12-14	22.92	23.04	22.38	22.46	7620720
2016-12-15	22.42	22.62	21.91	22.08	7844781
2016-12-16	22.09	22.09	21.49	21.55	16318876
2016-12-19	21.57	21.80	21.49	21.66	5905627
2016-12-20	21.74	22.10	21.71	21.90	5079961
2016-12-21	21.90	22.20	21.79	22.08	4900460
2016-12-22	22.09	22.09	21.61	21.72	5487745
2016-12-23	21.76	21.91	21.66	21.69	3425992
2016-12-27	21.72	21.86	21.61	21.70	2875127
2016-12-28	21.73	21.79	21.44	21.53	3380761
2016-12-29	21.57	21.69	21.40	21.65	3367756
2016-12-30	21.65	21.72	21.45	21.57	3145386
2017-01-03	21.90	22.17	21.80	22.12	5222901
2017-01-04	22.20	22.77	22.20	22.60	6466085
2017-01-05	22.44	22.64	22.12	22.61	5411738
2017-01-06	22.60	22.65	22.31	22.46	4832189
2017-01-09	22.47	22.50	22.17	22.22	3441052
2017-01-10	22.32	22.66	22.27	22.43	6031115
2017-01-11	22.43	22.48	21.90	21.93	4907840
2017-01-12	21.85	22.06	21.58	21.92	3125704
2017-01-13	21.93	22.14	21.93	22.06	3141755
2017-01-17	22.17	22.90	22.17	22.86	5966174
2017-01-18	22.90	23.00	21.93	22.01	6623038
2017-01-19	22.14	22.30	22.01	22.08	4074143
2017-01-20	22.11	22.38	22.00	22.37	3044572
2017-01-23	22.30	22.64	22.17	22.53	4560560
2017-01-24	22.57	22.74	22.50	22.63	3233063
2017-01-25	22.98	23.95	22.98	23.83	8814401
2017-01-26	23.80	23.98	23.61	23.64	6951683
2017-01-27	23.60	23.73	22.88	22.88	7956191
2017-01-30	22.89	23.44	22.55	23.33	6796916
2017-01-31	22.98	23.75	22.70	23.71	11092758
2017-02-01	23.73	23.74	23.07	23.23	5840259
2017-02-02	23.11	23.22	22.57	22.71	7459082
2017-02-03	20.00	20.00	18.91	18.98	36597006
2017-02-06	19.11	19.76	19.06	19.32	19807690
2017-02-07	19.32	19.70	19.20	19.30	11589785
2017-02-08	19.48	20.05	19.42	19.89	13787775
2017-02-09	19.95	20.50	19.95	20.09	10000452
2017-02-10	20.37	20.92	20.28	20.85	8495744
2017-02-13	21.02	21.04	20.37	20.45	8045167
2017-02-14	20.66	21.12	20.66	20.85	6750365
2017-02-15	20.81	21.21	20.73	21.13	7131568
2017-02-16	21.17	21.31	20.76	20.85	5091554
2017-02-17	20.77	21.02	20.71	21.02	8313718
2017-02-21	21.02	21.25	20.85	20.98	5630290
2017-02-22	21.09	21.33	20.97	21.27	5607265
2017-02-23	21.16	21.48	20.88	20.92	7871465
2017-02-24	20.93	21.53	20.80	21.38	8587251
2017-02-27	21.01	21.25	20.41	20.65	12525949
2017-02-28	20.64	20.79	19.96	20.01	8465068
2017-03-01	20.12	20.22	19.85	20.10	6582909
2017-03-02	20.29	20.49	20.17	20.35	6146247
2017-03-03	20.46	20.67	20.30	20.54	6729701
2017-03-06	20.43	20.58	20.22	20.43	4666812
2017-03-07	19.92	20.26	19.80	19.98	7823534
2017-03-08	20.00	20.28	19.89	20.22	4630336
2017-03-09	20.29	20.29	19.97	19.99	3212762
2017-03-10	20.04	20.20	19.85	19.97	4188144
2017-03-13	20.02	20.16	19.94	20.15	3112793
2017-03-14	20.22	20.53	20.17	20.26	3048261
2017-03-15	20.19	20.40	19.92	20.33	3371736
2017-03-16	20.33	20.66	20.22	20.51	3089448
2017-03-17	20.51	20.52	20.10	20.28	6680206
2017-03-20	20.37	20.41	20.04	20.19	4570505
2017-03-21	20.23	20.27	19.76	20.12	6268750
2017-03-22	19.98	20.23	19.84	20.21	3616254
2017-03-23	20.28	20.47	20.23	20.32	4425420
2017-03-24	20.31	20.57	20.04	20.42	2961294
2017-03-27	20.19	20.72	20.14	20.46	3973244
2017-03-28	20.25	20.89	20.23	20.84	3282319
2017-03-29	20.67	21.10	20.50	21.09	3618698
2017-03-30	20.92	20.97	20.61	20.71	2917959
2017-03-31	20.75	20.85	20.55	20.76	2726936
2017-04-03	20.79	20.85	20.55	20.70	3540663
2017-04-04	20.62	20.65	20.04	20.24	3783699
2017-04-05	20.23	20.57	20.07	20.34	2630463
2017-04-06	20.36	20.90	20.35	20.72	2791884
2017-04-07	20.70	20.94	20.59	20.82	5360788
2017-04-10	20.82	21.24	20.78	20.79	3596947
2017-04-11	20.80	20.93	20.68	20.85	3071404
2017-04-12	20.85	21.15	20.77	21.11	2812088
2017-04-13	21.34	21.80	21.01	21.26	9520632
2017-04-17	21.40	21.41	21.17	21.33	5120441
2017-04-18	21.26	21.30	21.07	21.26	2702830
2017-04-19	21.34	21.93	21.29	21.68	4345570
2017-04-20	21.67	22.16	21.63	22.14	4340672
2017-04-21	22.13	22.14	21.58	21.69	3651344
2017-04-24	22.02	22.15	21.62	21.78	4084968
2017-04-25	21.88	22.01	21.75	21.96	2723452
2017-04-26	22.04	22.18	21.87	21.98	3481296
2017-04-27	22.15	22.38	22.02	22.37	2402925
2017-04-28	22.35	22.35	21.79	21.81	5143393
2017-05-01	21.87	21.94	21.69	21.81	4702382
2017-05-02	21.90	22.06	21.81	22.06	4751575
2017-05-03	22.28	22.39	20.29	20.72	13380916
2017-05-04	20.86	21.15	20.75	20.88	5982824
2017-05-05	20.94	21.47	20.93	21.46	4849493
2017-05-08	21.47	21.76	21.35	21.63	3985627
2017-05-09	21.68	22.58	21.57	22.49	9417738
2017-05-10	22.43	22.79	22.14	22.75	4232976
2017-05-11	22.64	22.74	21.88	22.13	4693331
2017-05-12	22.08	22.08	21.34	21.44	5434688
2017-05-15	21.50	21.67	21.25	21.35	3259557
2017-05-16	21.24	21.32	20.61	20.69	5238976
2017-05-17	20.57	20.74	20.35	20.42	5028742
2017-05-18	20.46	20.66	20.26	20.36	3245791
2017-05-19	20.40	20.87	20.18	20.72	3580212
2017-05-22	20.72	20.98	20.69	20.75	2525506
2017-05-23	20.84	20.86	20.51	20.54	2781370
2017-05-24	20.54	20.54	20.30	20.41	3512803
2017-05-25	20.59	20.75	20.28	20.30	4084354
2017-05-26	20.38	20.77	20.31	20.70	2861467
2017-05-30	20.70	20.88	20.60	20.62	3468720
2017-05-31	20.70	20.70	20.48	20.65	5045515
2017-06-01	20.80	21.29	20.69	21.09	3386255
2017-06-02	21.25	21.41	21.02	21.31	3676317
2017-06-05	21.20	21.32	21.04	21.29	2593437
2017-06-06	21.17	21.28	21.02	21.15	2708101
2017-06-07	21.21	21.44	21.20	21.32	3245052
2017-06-08	21.45	21.58	21.29	21.31	2487070
2017-06-09	21.23	22.10	21.15	22.07	5453279
2017-06-12	22.01	22.96	22.00	22.82	7757562
2017-06-13	22.85	22.99	22.41	22.85	4021480
2017-06-14	22.86	22.98	22.64	22.95	3238851
2017-06-15	22.78	22.90	22.49	22.63	3500335
2017-06-16	22.54	22.98	21.97	22.61	11704310
2017-06-19	22.65	22.65	22.19	22.40	5462118
2017-06-20	22.40	22.41	21.92	22.08	4525803
2017-06-21	22.07	22.19	21.89	22.04	2847429
2017-06-22	22.06	22.31	21.89	22.25	2548100
2017-06-23	22.23	22.63	22.12	22.60	3735839
2017-06-26	22.64	22.82	22.62	22.75	3155586
2017-06-27	22.75	22.97	22.71	22.84	3319100
2017-06-28	22.95	23.32	22.85	22.85	3246818
2017-06-29	22.91	23.21	22.71	22.99	6977722
2017-06-30	23.18	23.29	23.06	23.16	5002496
2017-07-03	23.16	23.33	23.07	23.26	1593569
2017-07-05	23.26	23.28	23.00	23.18	4922499
2017-07-06	23.10	23.10	22.38	22.53	3763801
2017-07-07	22.61	23.01	22.45	22.93	2756785
2017-07-10	22.87	23.20	22.77	22.91	4560863
2017-07-11	22.80	22.83	22.52	22.69	3469490
2017-07-12	22.78	22.96	22.63	22.86	2655502
2017-07-13	22.95	23.23	22.87	23.05	2014796
2017-07-14	23.07	23.12	22.60	22.69	3886637
2017-07-17	22.75	23.11	22.75	22.92	4933521
2017-07-18	22.85	22.96	22.48	22.83	3404172
2017-07-19	22.86	23.18	22.75	23.15	2286118
2017-07-20	23.24	23.41	23.18	23.26	3160811
2017-07-21	23.26	23.55	23.14	23.55	2138055
2017-07-24	23.45	23.50	23.18	23.24	1460652
2017-07-25	23.23	23.72	23.10	23.57	2356045
2017-07-26	23.57	23.60	23.33	23.39	3117855
2017-07-27	23.48	23.50	22.87	23.12	3618593
2017-07-28	23.04	23.43	23.04	23.27	3744982
2017-07-31	23.27	23.39	22.85	22.92	6361637
2017-08-01	22.89	23.24	22.83	23.04	6981585
2017-08-02	23.98	24.59	23.39	23.65	12215587
2017-08-03	23.76	24.05	23.59	23.84	4401535
2017-08-04	23.94	24.36	23.86	24.29	6537460
2017-08-07	24.29	24.55	24.20	24.29	7655315
2017-08-08	24.54	24.80	24.41	24.62	7161097
2017-08-09	24.49	24.60	24.24	24.31	3747771
2017-08-10	24.11	24.18	23.68	23.80	3972489
2017-08-11	23.46	24.06	23.09	23.93	3757495
2017-08-14	24.10	24.34	23.91	24.21	2594954
2017-08-15	24.12	24.18	23.72	24.05	3280608
2017-08-16	24.10	24.40	23.94	24.31	3206015
2017-08-17	24.10	24.23	23.87	23.88	2707192
2017-08-18	23.77	23.81	23.28	23.53	3650001
2017-08-21	23.45	23.47	23.17	23.30	3627980
2017-08-22	23.40	23.52	23.17	23.45	2106852
2017-08-23	23.31	23.57	23.30	23.49	1754697
2017-08-24	23.77	24.06	23.63	23.85	2631971
2017-08-25	23.91	24.40	23.91	24.27	2847364
2017-08-28	24.26	24.54	24.16	24.51	3384974
2017-08-29	24.32	24.51	24.12	24.39	3131637
2017-08-30	24.29	24.33	24.03	24.13	3068861
2017-08-31	24.13	24.47	24.09	24.26	4124152
2017-09-01	24.33	24.84	24.26	24.75	3040400
2017-09-05	24.70	24.82	24.45	24.68	3843214
2017-09-06	24.68	25.33	24.61	25.23	5677795
2017-09-07	25.27	25.42	25.08	25.13	3453213
2017-09-08	25.15	25.20	24.76	25.13	3255105
2017-09-11	25.17	25.45	25.16	25.43	3237749
2017-09-12	25.40	25.65	25.32	25.60	3131848
2017-09-13	25.63	25.73	25.51	25.67	2614300
2017-09-14	25.59	25.59	25.04	25.23	3873791
2017-09-15	25.20	25.33	25.13	25.27	4230588
2017-09-18	25.36	25.36	24.67	24.73	3065268
2017-09-19	24.78	24.93	24.56	24.71	4187609
2017-09-20	24.91	24.91	24.52	24.64	2712831
2017-09-21	24.26	24.60	23.88	24.50	5805738
2017-09-22	24.50	24.64	24.41	24.54	3045782
2017-09-25	24.50	24.81	24.16	24.21	4478623
2017-09-26	24.28	24.62	24.24	24.58	4688052
2017-09-27	24.56	25.24	24.51	25.19	6117989
2017-09-28	25.14	25.15	24.23	24.49	6517237
2017-09-29	24.54	24.94	24.52	24.64	3278397
2017-10-02	24.64	24.99	24.41	24.98	2928710
2017-10-03	24.98	25.00	23.80	23.86	8235399
2017-10-04	23.87	23.95	23.59	23.72	7478328
2017-10-05	23.75	23.82	23.26	23.77	4353341
2017-10-06	23.69	23.80	23.48	23.75	2983894
2017-10-09	23.75	23.80	23.24	23.52	54595583
2017-10-10	23.57	23.98	23.57	23.79	2588674
2017-10-11	23.74	23.86	23.48	23.66	1952955
2017-10-12	23.60	23.71	23.35	23.68	2197179
2017-10-13	23.65	24.00	23.60	23.73	2488985
2017-10-16	23.69	23.75	23.26	23.39	3704982
2017-10-17	23.39	23.58	23.07	23.13	4062155
2017-10-18	23.50	24.12	22.91	23.21	8247045
2017-10-19	23.05	23.25	22.98	23.15	2675390
2017-10-20	23.32	23.70	23.28	23.49	3548110
2017-10-23	23.57	23.85	22.77	22.86	7411281
2017-10-24	23.19	23.29	22.90	23.11	5427616
2017-10-25	22.53	23.01	22.38	22.78	8175212
2017-10-26	22.83	22.88	22.56	22.82	4970059
2017-10-27	22.79	22.79	22.29	22.52	7203551
2017-10-30	22.44	22.71	22.24	22.66	5307929
2017-10-31	22.59	22.59	22.30	22.50	6274784
2017-11-01	22.58	22.59	21.68	22.01	10759028
2017-11-02	20.90	21.22	19.27	20.08	20509841
2017-11-03	20.08	20.09	19.26	19.36	10645985
2017-11-06	19.36	19.52	19.18	19.34	11385435
2017-11-07	19.40	19.50	18.98	19.08	8110903
2017-11-08	19.12	19.95	19.07	19.69	13026754
2017-11-09	19.69	19.90	19.37	19.47	5842085
2017-11-10	19.52	19.67	19.28	19.29	4610035
2017-11-13	19.12	19.25	19.00	19.23	4679180
2017-11-14	19.11	19.34	18.95	19.25	4785118
2017-11-15	19.25	19.28	18.90	19.19	5089813
2017-11-16	19.18	19.23	18.90	19.22	7612025
2017-11-17	19.35	19.63	19.33	19.50	4823974
2017-11-20	19.48	19.81	19.45	19.75	4366687
2017-11-21	19.70	19.75	19.44	19.51	6068154
2017-11-22	19.50	20.09	19.47	19.82	6322435
2017-11-24	19.84	19.99	19.75	19.82	1619696
2017-11-27	19.85	19.92	19.57	19.67	4324616
2017-11-28	19.62	19.86	19.49	19.75	8446643
2017-11-29	20.25	20.70	20.05	20.31	10714977
2017-11-30	20.42	21.11	20.41	20.89	13511216
2017-12-01	20.81	20.96	20.54	20.84	7320893
2017-12-04	21.11	21.33	20.79	21.15	10815165
2017-12-05	21.08	21.15	20.62	20.68	9881771
2017-12-06	20.63	20.75	20.43	20.54	8306111
2017-12-07	20.62	20.87	20.46	20.58	5211597
2017-12-08	20.66	20.96	20.56	20.75	5456831
2017-12-11	20.70	21.03	20.61	20.65	6359746
2017-12-12	20.64	21.09	20.62	20.95	6220733
2017-12-13	20.89	21.50	20.89	21.24	6043054
2017-12-14	21.26	21.50	20.98	21.26	5703701
2017-12-15	21.37	21.75	21.37	21.46	6813910
2017-12-18	21.61	21.64	20.74	21.12	8116483
2017-12-19	20.80	21.47	20.65	20.87	5546579
2017-12-20	20.87	20.98	20.27	20.30	7568868
2017-12-21	20.34	20.59	20.15	20.19	6730076
2017-12-22	20.09	20.68	20.00	20.41	7251647
2017-12-26	20.44	21.02	20.38	20.91	5304064
2017-12-27	20.90	21.26	20.79	21.10	4981775
2017-12-28	21.15	21.17	20.84	21.03	3505531
2017-12-29	20.96	21.26	20.88	20.91	3534136
2018-01-02	21.00	21.64	20.93	21.30	4906888
2018-01-03	21.34	21.46	20.91	21.03	3093445
2018-01-04	21.12	21.29	20.85	21.26	4158217
2018-01-05	21.29	21.35	21.02	21.23	4363140
2018-01-08	21.30	21.84	21.30	21.60	5278266
2018-01-09	21.57	21.82	21.51	21.73	7577944
2018-01-10	21.59	21.68	21.27	21.65	5420387
2018-01-11	21.73	22.39	21.50	22.34	4266220
2018-01-12	22.31	22.57	22.23	22.42	3893276
2018-01-16	22.47	22.61	22.02	22.10	5386074
2018-01-17	22.14	22.39	21.89	21.94	5786771
2018-01-18	21.99	22.18	21.86	22.00	6052740
2018-01-19	22.21	23.23	22.12	23.20	9586695
2018-01-22	23.03	23.17	22.70	23.00	8277256
2018-01-23	23.00	23.14	22.78	22.98	4154437
2018-01-24	23.05	23.33	22.88	23.24	5363083
2018-01-25	23.30	23.32	22.67	22.81	4912772
2018-01-26	22.95	23.05	22.56	22.67	4824239
2018-01-29	22.63	22.88	22.46	22.59	4916966
2018-01-30	22.18	22.30	21.62	21.75	6184787
2018-01-31	21.85	22.03	21.50	21.72	4949598
2018-02-01	21.50	21.61	21.18	21.45	6880191
2018-02-02	21.28	21.40	20.93	20.99	10024136
2018-02-05	20.92	21.53	20.85	20.85	8975049
2018-02-06	20.48	21.69	20.35	21.63	9684072
2018-02-07	21.74	22.65	21.53	21.96	13326475
2018-02-08	20.22	20.60	19.48	19.57	34493607
2018-02-09	19.73	20.02	18.57	19.26	17078997
2018-02-12	19.50	19.90	19.27	19.69	11778529
2018-02-13	19.69	19.97	19.68	19.93	7739237
2018-02-14	19.78	21.22	19.78	21.14	16441007
2018-02-15	21.14	21.18	20.40	20.57	6023168
2018-02-16	20.38	20.58	20.27	20.49	4755029
2018-02-20	20.35	20.39	19.70	19.93	5831696
2018-02-21	19.97	20.31	19.88	19.96	3631793
2018-02-22	20.04	20.24	19.98	20.13	3970054
2018-02-23	20.25	20.31	19.80	19.94	4033434
2018-02-26	20.14	20.32	19.78	20.26	5802705
2018-02-27	20.36	20.49	19.79	19.95	4646790
2018-02-28	20.02	20.06	19.40	19.40	6243561
2018-03-01	19.51	19.78	19.15	19.51	3462859
2018-03-02	19.33	20.06	19.23	19.99	5434055
2018-03-05	19.82	20.57	19.70	20.29	9544778
2018-03-06	20.32	20.56	20.17	20.32	4943149
2018-03-07	20.09	20.46	20.02	20.40	4882407
2018-03-08	20.44	20.48	19.41	19.54	4894151
2018-03-09	19.73	20.02	19.37	20.01	5860361
2018-03-12	20.00	20.27	19.97	20.15	4278553
2018-03-13	20.23	20.25	19.74	19.77	3669902
2018-03-14	19.83	19.87	19.25	19.38	3539029
2018-03-15	19.50	19.66	19.32	19.43	4255900
2018-03-16	19.44	19.85	19.44	19.70	4547806
2018-03-19	19.66	19.72	19.27	19.38	2952991
2018-03-20	19.40	19.59	18.91	19.13	9088298
2018-03-21	19.16	19.34	18.98	18.99	4674435
2018-03-22	18.84	19.00	18.54	18.59	4386586
2018-03-23	18.70	18.90	18.28	18.43	4517135
2018-03-26	18.72	18.81	18.43	18.79	4422961
2018-03-27	18.75	19.17	18.61	18.79	4007336
2018-03-28	18.90	19.05	18.30	18.38	7258495
2018-03-29	18.60	18.90	18.39	18.42	5501134
2018-04-02	18.26	18.38	17.94	18.18	5921180
2018-04-03	18.19	18.44	17.99	18.36	3611661
2018-04-04	18.16	19.03	18.13	18.99	4394272
2018-04-05	19.04	19.33	18.99	19.22	6170322
2018-04-06	19.01	19.25	18.74	18.88	5238903
2018-04-09	18.90	18.96	18.43	18.58	8251346
2018-04-10	18.84	19.02	18.70	18.81	8167283
2018-04-11	18.64	18.95	18.60	18.78	3431909
2018-04-12	18.89	18.94	18.47	18.56	4083649
2018-04-13	18.68	18.75	18.01	18.13	6772777
2018-04-16	18.24	18.27	17.95	18.05	13253355
2018-04-17	18.19	18.48	18.02	18.36	6915526
2018-04-18	18.39	18.40	17.82	17.91	7995912
2018-04-19	17.90	17.97	17.42	17.62	9788680
2018-04-20	17.65	17.75	17.16	17.21	6258002
2018-04-23	17.70	18.47	17.64	18.22	10821816
2018-04-24	18.25	18.50	18.06	18.14	7318718
2018-04-25	18.12	18.12	17.82	18.01	4016319
2018-04-26	18.00	18.29	17.70	18.27	7493231
2018-04-27	18.31	18.78	18.31	18.68	4985929
2018-04-30	18.76	18.91	18.31	18.47	9285810
2018-05-01	19.10	19.10	17.21	17.73	16164855
2018-05-02	17.24	17.61	17.01	17.28	10910210
2018-05-03	17.20	17.20	16.43	16.51	11772045
2018-05-04	16.55	16.92	16.38	16.81	8318306
2018-05-07	16.78	16.93	16.51	16.84	6661215
2018-05-08	16.81	16.84	16.62	16.75	5048913
2018-05-09	16.73	16.82	16.49	16.56	4315262
2018-05-10	16.56	16.66	16.43	16.58	3100206
2018-05-11	16.59	16.84	16.46	16.73	4219516
2018-05-14	16.64	17.04	16.64	16.74	7542448
2018-05-15	16.71	17.35	16.71	17.27	8056897
2018-05-16	17.42	17.79	17.30	17.70	8890092
2018-05-17	17.51	18.25	17.38	18.14	11857184
2018-05-18	18.42	18.74	18.14	18.38	11014103
2018-05-21	18.40	18.56	18.10	18.12	10173468
2018-05-22	18.20	18.46	18.16	18.23	6945101
2018-05-23	18.14	18.35	18.10	18.12	3787591
2018-05-24	18.13	18.32	18.02	18.21	3816011
2018-05-25	18.18	18.36	18.13	18.19	3090072
2018-05-29	18.10	18.35	18.05	18.32	3654326
2018-05-30	18.34	18.65	18.28	18.60	5163939
2018-05-31	18.57	18.60	18.10	18.23	4746973
2018-06-01	18.35	18.40	18.16	18.30	2999307
2018-06-04	18.34	18.70	18.28	18.66	4090266
2018-06-05	18.70	18.87	18.53	18.85	6861683
2018-06-06	18.88	19.40	18.82	19.36	9537538
2018-06-07	19.41	19.98	19.37	19.81	11991958
2018-06-08	19.68	20.10	19.65	20.09	5753218
2018-06-11	20.10	20.50	19.96	20.50	5679813
2018-06-12	20.50	20.94	20.43	20.92	8179918
2018-06-13	20.90	21.18	20.87	21.07	6456982
2018-06-14	21.13	21.13	20.07	20.17	9127801
2018-06-15	20.09	20.51	20.07	20.30	7180756
2018-06-18	20.22	20.89	20.09	20.85	6250007
2018-06-19	20.62	21.05	20.59	20.99	5501251
2018-06-20	21.01	21.48	20.91	21.43	6042020
2018-06-21	21.39	22.12	21.39	22.04	12338826
2018-06-22	22.00	22.57	21.92	21.96	11084662
2018-06-25	21.90	22.21	21.69	22.12	6460580
2018-06-26	22.23	22.36	22.07	22.30	5201700
2018-06-27	22.26	22.39	21.68	21.79	5769119
2018-06-28	21.79	22.14	21.76	22.06	3989344
2018-06-29	22.30	22.41	22.00	22.02	4823146
2018-07-02	21.91	22.05	21.63	22.05	3585419
2018-07-03	22.04	22.30	21.92	22.12	2095005
2018-07-05	22.21	22.34	21.84	22.26	5415943
2018-07-06	22.30	22.38	22.17	22.32	5448025
2018-07-09	22.43	22.52	22.27	22.46	5081004
2018-07-10	22.46	22.51	22.02	22.23	5203188
2018-07-11	22.07	22.18	21.72	21.89	4204021
2018-07-12	22.00	22.00	21.57	21.66	5498766
2018-07-13	21.68	21.96	21.59	21.68	3972578
2018-07-16	21.69	21.89	21.33	21.86	4810051
2018-07-17	21.84	22.21	21.83	22.06	4986366
2018-07-18	22.02	22.31	21.75	21.92	6792949
2018-07-19	21.87	22.34	21.76	22.20	3468651
2018-07-20	22.15	22.41	22.12	22.17	2997938
2018-07-23	22.27	22.52	22.12	22.31	5254181
2018-07-24	22.11	22.22	21.63	21.69	6880786
2018-07-25	21.61	21.83	21.49	21.77	3582673
2018-07-26	21.81	22.05	21.59	22.01	5189227
2018-07-27	21.91	22.09	21.49	21.79	5829175
2018-07-30	21.75	22.06	21.62	21.95	5272564
2018-07-31	22.09	22.34	21.64	22.26	11796036
2018-08-01	18.60	20.87	17.92	17.96	27445229
2018-08-02	18.04	18.58	17.44	18.28	15924949
2018-08-03	18.30	18.48	17.93	17.97	7163743
2018-08-06	17.86	18.21	17.76	18.12	6139088
2018-08-07	18.22	18.33	18.11	18.22	6040637
2018-08-08	18.25	18.67	18.25	18.58	4324157
2018-08-09	18.62	18.89	18.61	18.78	4472847
2018-08-10	18.67	18.87	18.62	18.47	4949728
2018-08-13	18.50	18.50	18.16	18.19	5961172
2018-08-14	18.36	18.42	18.16	18.19	4998869
2018-08-15	18.11	18.26	17.84	18.24	10738525
2018-08-16	18.30	18.38	18.13	18.26	6428018
2018-08-17	18.33	18.50	18.25	18.40	5494514
2018-08-20	18.54	18.95	18.41	18.93	6602795
2018-08-21	18.97	19.23	18.95	19.12	4078966
2018-08-22	19.05	19.12	18.38	18.40	6558098
2018-08-23	18.35	18.42	17.74	17.78	8395329
2018-08-24	17.71	17.82	17.44	17.64	7235933
2018-08-27	17.62	17.65	17.43	17.49	4444608
2018-08-28	17.50	17.58	17.33	17.51	6715021
2018-08-29	17.52	18.10	17.35	18.00	6416437
2018-08-30	17.96	17.96	17.44	17.51	4961638
2018-08-31	17.49	17.63	17.40	17.54	4068506
2018-09-04	17.49	17.78	17.44	17.61	7166696
2018-09-05	17.61	18.00	17.54	17.85	8304247
2018-09-06	17.85	18.05	17.65	17.66	3895191
2018-09-07	17.66	17.81	17.55	17.60	3274514
2018-09-10	17.68	18.00	17.68	17.77	3178574
2018-09-11	17.80	17.92	17.54	17.80	5349882
2018-09-12	17.79	17.94	17.72	17.92	2797960
2018-09-13	17.95	17.97	17.51	17.57	4071455
2018-09-14	17.58	17.73	17.43	17.69	3513951
2018-09-17	17.75	18.00	17.71	17.90	3985812
2018-09-18	17.97	18.21	17.81	18.09	4476403
2018-09-19	18.08	18.34	18.03	18.23	3311151
2018-09-20	18.32	18.67	18.32	18.63	3900309
2018-09-21	18.64	18.83	18.53	18.70	5233189
2018-09-24	18.65	18.72	18.06	18.11	3602101
2018-09-25	18.11	18.17	17.86	17.91	3619666
2018-09-26	17.90	18.28	17.78	18.10	3918952
2018-09-27	18.12	18.31	18.01	18.13	2786881
2018-09-28	18.08	18.52	18.08	18.43	5642549
2018-10-01	18.50	18.73	17.94	17.96	6151753
2018-10-02	17.97	18.14	17.60	17.81	4969625
2018-10-03	17.95	18.12	17.82	17.83	3607984
2018-10-04	17.78	17.81	17.21	17.23	5287462
2018-10-05	17.33	17.63	17.00	17.19	4815965
2018-10-08	17.09	17.55	17.09	17.41	3924015
2018-10-09	17.41	17.52	17.24	17.39	3201528
2018-10-10	17.32	17.37	16.62	16.64	5296987
2018-10-11	16.59	16.72	16.15	16.17	6495834
2018-10-12	16.39	16.45	16.11	16.36	5469949
2018-10-15	16.35	16.80	16.29	16.63	4375020
2018-10-16	16.71	17.13	16.58	17.06	4817730
2018-10-17	16.99	17.16	16.81	16.88	5410834
2018-10-18	16.81	16.98	16.47	16.55	6843873
2018-10-19	16.54	16.77	16.23	16.32	3793645
2018-10-22	16.31	16.75	16.27	16.58	4939632
2018-10-23	16.40	16.77	16.16	16.67	5290772
2018-10-24	16.75	16.97	16.57	16.60	5946209
2018-10-25	16.68	17.00	16.62	16.86	5321305
2018-10-26	16.60	16.71	16.08	16.42	6314406
2018-10-29	16.63	17.05	16.48	16.71	6197464
2018-10-30	16.74	17.62	16.71	17.59	7514779
2018-10-31	17.71	17.84	17.13	17.16	7821313
2018-11-01	16.60	16.69	15.55	16.22	16316643
2018-11-02	16.32	17.14	15.82	15.96	12469757
2018-11-05	15.93	16.62	15.71	16.54	7090070
2018-11-06	16.48	16.57	16.12	16.51	7584404
2018-11-07	16.77	16.97	16.30	16.91	5391436
2018-11-08	16.86	16.99	16.56	16.56	4892605
2018-11-09	16.46	16.68	16.38	16.56	5163073
2018-11-12	16.54	16.91	16.13	16.17	4184855
2018-11-13	16.20	16.24	15.74	15.79	4483561
2018-11-14	16.03	16.52	15.78	15.86	4343474
2018-11-15	15.70	15.77	15.17	15.67	6240928
2018-11-16	15.51	15.51	14.83	14.91	6838357
2018-11-19	14.90	15.12	14.72	14.93	8093995
2018-11-20	14.60	14.83	14.39	14.75	9002919
2018-11-21	15.12	15.86	15.05	15.72	6568495
2018-11-23	15.62	15.73	15.27	15.31	2370296
2018-11-26	15.42	15.85	15.42	15.68	5034041
2018-11-27	15.56	15.70	15.23	15.55	4547525
2018-11-28	15.58	15.87	15.23	15.83	4901429
2018-11-29	15.83	15.85	15.48	15.66	4118581
2018-11-30	15.62	16.08	15.62	15.91	5327068
2018-12-03	16.11	16.33	15.96	16.16	5889605
2018-12-04	16.20	16.33	15.39	15.45	8806436
2018-12-06	15.28	15.75	14.85	15.70	7018289
2018-12-07	15.62	16.04	15.04	15.16	4486730
2018-12-10	15.13	15.36	14.89	14.95	6265363
2018-12-11	15.20	15.38	14.73	14.88	5614161
2018-12-12	14.99	15.16	14.70	14.78	5301779
2018-12-13	14.81	14.85	13.74	13.80	8778780
2018-12-14	13.70	14.04	13.47	13.57	8780855
2018-12-17	13.48	13.51	12.85	12.97	9314640
2018-12-18	13.09	13.10	12.63	12.77	8337102
2018-12-19	12.80	12.85	11.95	12.12	10163802
2018-12-20	12.13	12.33	11.86	12.09	10797984
2018-12-21	12.16	12.55	11.82	11.89	10010611
2018-12-24	11.80	11.96	11.61	11.62	3344666
2018-12-26	11.70	12.40	11.57	12.39	4961575
2018-12-27	12.24	12.29	11.75	12.29	6421066
2018-12-28	12.27	12.52	12.09	12.19	6381307
2018-12-31	12.31	12.54	12.25	12.53	6082855
2019-01-02	12.32	12.96	12.11	12.67	5905405
2019-01-03	12.60	12.86	12.35	12.52	4764235
2019-01-04	12.70	13.04	12.61	12.90	4062004
2019-01-07	12.95	13.50	12.86	13.31	7133933
2019-01-08	13.42	13.78	13.26	13.75	6165717
2019-01-09	13.85	13.96	13.64	13.82	6560001
2019-01-10	13.48	13.95	13.35	13.62	4952364
2019-01-11	13.50	13.82	13.42	13.70	5345635
2019-01-14	13.65	14.09	13.56	13.81	5852485
2019-01-15	13.78	13.96	13.67	13.78	4801847
2019-01-16	13.76	13.96	13.69	13.81	5186938
2019-01-17	13.80	14.54	13.80	14.32	5241321
2019-01-18	14.59	14.90	14.44	14.84	4935949
2019-01-22	14.84	14.88	14.43	14.58	8084720
2019-01-23	14.71	14.86	14.48	14.80	9176900
2019-01-24	14.76	14.80	14.44	14.71	7189873
2019-01-25	14.93	15.25	14.81	15.20	5181616
2019-01-28	15.14	15.45	15.13	15.36	4128335
2019-01-29	15.31	15.40	15.05	15.23	4303974
2019-01-30	15.30	15.32	14.84	14.95	5407813
2019-01-31	14.94	15.00	14.72	14.99	8454133
2019-02-01	15.03	15.21	14.77	15.19	7738841
2019-02-04	15.19	15.42	15.12	15.37	4346604
2019-02-05	15.50	15.77	15.44	15.60	5987379
2019-02-06	15.58	15.70	15.33	15.57	6784084
2019-02-07	16.67	18.72	16.36	18.71	29578024
2019-02-08	18.63	18.93	17.64	17.84	12135265
2019-02-11	17.84	18.56	17.79	18.39	7503208
2019-02-12	18.47	18.89	18.25	18.60	7281521
2019-02-13	18.68	18.89	18.52	18.82	5437873
2019-02-14	18.63	18.85	18.42	18.56	4556797
2019-02-15	18.70	18.84	18.54	18.77	4532162
2019-02-19	18.75	18.93	18.53	18.79	4437945
2019-02-20	18.89	19.06	18.68	18.96	4634151
2019-02-21	19.00	19.38	18.93	19.14	4042112
2019-02-22	19.12	19.36	18.99	19.13	4913347
2019-02-25	19.34	19.37	19.00	19.04	5179347
2019-02-26	19.05	19.17	18.67	18.69	6032619
2019-02-27	18.63	19.03	18.57	18.78	4753940
2019-02-28	18.80	18.80	18.46	18.59	4529072
2019-03-01	18.81	19.12	18.51	18.52	5976920
2019-03-04	18.59	18.74	18.42	18.42	4107149
2019-03-05	18.48	18.69	18.34	18.52	5742911
2019-03-06	18.56	18.59	18.23	18.27	4545647
2019-03-07	18.19	18.48	18.02	18.33	3574760
2019-03-08	18.16	18.34	18.01	18.29	3020352
2019-03-11	18.38	18.49	17.69	17.89	7060981
2019-03-12	17.95	17.95	17.43	17.74	6051643
2019-03-13	17.78	18.08	17.68	17.69	7061874
2019-03-14	17.77	17.92	17.56	17.75	4575796
2019-03-15	17.74	17.88	17.60	17.63	7950092
2019-03-18	17.68	17.74	17.47	17.65	5285707
2019-03-19	17.69	18.11	17.62	17.85	7745302
2019-03-20	17.86	18.08	17.54	17.60	5072531
2019-03-21	17.62	17.84	17.54	17.78	3595151
2019-03-22	17.64	17.77	16.86	16.92	4026237
2019-03-25	16.81	17.06	16.68	16.89	3862608
2019-03-26	17.03	17.31	16.94	17.11	2727822
2019-03-27	17.14	17.34	17.03	17.17	2771068
2019-03-28	17.43	18.33	17.43	17.72	5212212
2019-03-29	17.79	17.96	17.67	17.88	4365890
2019-04-01	17.95	18.20	17.92	18.18	5498767
2019-04-02	18.22	18.25	17.81	17.91	3235121
2019-04-03	18.08	18.12	17.82	17.83	4099494
2019-04-04	17.86	18.43	17.85	18.39	3165298
2019-04-05	18.47	18.69	18.41	18.46	4303464
2019-04-08	18.43	18.75	18.25	18.34	3398857
2019-04-09	18.25	18.34	17.95	17.98	3168733
2019-04-10	17.98	18.16	17.77	18.02	3247856
2019-04-11	18.09	18.51	18.04	18.32	5940761
2019-04-12	18.38	18.53	18.26	18.52	4787762
2019-04-15	18.52	18.69	18.43	18.49	6548808
2019-04-16	18.55	18.82	18.50	18.75	5223287
2019-04-17	18.81	19.02	18.75	18.81	3035777
2019-04-18	18.74	19.07	18.69	18.89	3786260
2019-04-22	18.85	18.94	18.61	18.63	3681048
2019-04-23	18.73	18.83	18.45	18.82	3473751
2019-04-24	18.91	19.06	18.74	18.96	3088104
2019-04-25	18.88	18.95	18.51	18.74	3668656
2019-04-26	18.78	18.91	18.55	18.78	3433790
2019-04-29	18.73	18.96	18.47	18.56	4502710
2019-04-30	18.44	18.54	18.02	18.07	5350713
2019-05-01	18.11	18.42	18.10	18.14	9151096
2019-05-02	18.41	19.10	17.10	17.23	13816966
2019-05-03	17.31	17.94	17.15	17.82	9776216
2019-05-06	17.50	17.86	17.27	17.80	5906937
2019-05-07	17.70	17.95	17.56	17.75	5117263
2019-05-08	17.68	17.92	17.42	17.52	5694481
2019-05-09	17.63	17.63	17.15	17.52	6422435
2019-05-10	17.46	17.50	16.76	16.85	9089521
2019-05-13	16.54	16.56	15.99	16.12	6575273
2019-05-14	16.19	16.54	15.98	16.48	7064894
2019-05-15	16.41	16.87	16.14	16.40	3603908
2019-05-16	16.51	17.00	16.40	16.82	4026422
2019-05-17	16.65	17.14	16.62	16.82	3798178
2019-05-20	16.72	16.72	16.35	16.57	3779309
2019-05-21	16.58	16.90	16.52	16.89	3056444
2019-05-22	16.69	16.76	16.39	16.40	4495238
2019-05-23	16.23	16.35	15.79	15.89	4759534
2019-05-24	16.00	16.16	15.64	15.78	3938947
2019-05-28	15.82	15.98	15.75	15.75	4955196
2019-05-29	15.66	15.71	15.25	15.50	4345865
2019-05-30	15.43	15.56	15.13	15.17	3899728
2019-05-31	14.96	15.09	14.60	14.85	5126135
2019-06-03	14.76	15.21	14.64	14.90	6428739
2019-06-04	15.09	15.77	15.03	15.73	3733718
2019-06-05	15.97	16.14	15.52	15.91	4433647
2019-06-06	15.86	16.12	15.75	16.06	3393281
2019-06-07	16.06	16.32	15.85	16.25	3833042
2019-06-10	16.35	16.61	16.27	16.34	2482191
2019-06-11	16.50	16.67	16.41	16.41	2820041
2019-06-12	16.42	16.43	15.91	16.07	3007307
2019-06-13	16.16	16.44	16.06	16.41	2342287
2019-06-14	16.32	16.66	16.10	16.59	3374562
2019-06-17	16.56	17.16	16.51	16.85	4328918
2019-06-18	17.00	17.39	16.92	17.35	3612352
2019-06-19	17.33	17.40	16.94	17.23	3878025
2019-06-20	17.40	17.57	17.29	17.55	2865596
2019-06-21	17.56	17.68	17.27	17.62	5968592
2019-06-24	17.47	17.59	16.63	16.70	4368241
2019-06-25	16.78	16.84	16.54	16.65	3047708
2019-06-26	16.66	17.16	16.58	16.92	3280264
2019-06-27	17.06	17.13	16.73	16.99	2879244
2019-06-28	17.08	17.28	17.00	17.22	4664472
2019-07-01	17.43	17.69	16.76	16.97	4226735
2019-07-02	16.95	17.19	16.85	16.91	2553961
2019-07-03	16.97	17.40	16.92	17.38	1544404
2019-07-05	17.34	17.45	17.11	17.38	1707694
2019-07-08	17.07	17.50	17.07	17.46	5073575
2019-07-09	17.40	17.44	17.08	17.18	2741057
2019-07-10	17.10	17.10	16.31	16.34	5517962
2019-07-11	16.35	16.36	15.90	16.08	5794681
2019-07-12	16.09	16.48	16.06	16.38	4285913
2019-07-15	16.43	16.71	16.39	16.62	3700357
2019-07-16	16.67	17.09	16.57	16.93	4732448
2019-07-17	16.85	16.97	16.48	16.49	4543775
2019-07-18	16.49	16.57	16.08	16.46	12442181
2019-07-19	16.56	16.75	16.45	16.53	3246130
2019-07-22	16.63	16.65	15.96	15.97	2696052
2019-07-23	16.01	16.23	15.93	16.20	2329034
2019-07-24	16.24	16.56	16.10	16.56	3299130
2019-07-25	16.45	16.63	16.08	16.13	5080996
2019-07-26	16.13	16.31	15.87	16.16	3602038
2019-07-29	16.13	16.26	15.65	15.83	4530464
2019-07-30	15.72	15.95	15.37	15.89	6072845
2019-07-31	15.89	16.20	15.74	16.09	7722836
2019-08-01	16.40	16.40	14.50	15.05	13793404
2019-08-02	14.91	15.25	14.91	15.16	7077025
2019-08-05	14.91	15.22	14.73	15.00	6560668
2019-08-06	15.19	15.34	14.90	15.03	9462175
2019-08-07	14.78	14.94	14.43	14.75	6454584
2019-08-08	14.99	15.30	14.87	14.99	7104493
2019-08-09	14.88	15.15	14.71	15.07	3021442
2019-08-12	14.82	14.87	14.29	14.54	5788864
2019-08-13	14.48	15.26	14.35	14.57	9455564
2019-08-14	14.21	14.28	13.80	13.93	7450126
2019-08-15	13.96	14.00	12.96	13.11	10924599
2019-08-16	13.33	13.69	13.22	13.62	6071072
2019-08-19	13.92	14.11	13.79	13.80	4621376
2019-08-20	13.74	13.91	13.56	13.81	4270431
2019-08-21	14.01	14.22	13.93	14.00	5053644
2019-08-22	14.08	14.25	14.01	14.17	4098110
2019-08-23	13.99	14.06	13.57	13.65	7760489
2019-08-26	13.72	13.83	13.55	13.73	4604197
2019-08-27	13.81	13.85	13.36	13.50	3939875
2019-08-28	13.42	13.59	13.36	13.56	3201085
2019-08-29	13.64	13.88	13.54	13.66	3326361
2019-08-30	13.70	13.99	13.53	13.66	3799504
2019-09-03	13.54	13.65	12.90	13.12	6121689
2019-09-04	13.30	13.79	13.28	13.62	7002436
2019-09-05	13.90	14.54	13.83	14.33	9074699
2019-09-06	14.38	14.61	14.03	14.12	4622128
2019-09-09	14.15	15.07	14.14	15.06	10022384
2019-09-10	14.98	15.54	14.98	15.54	9339051
2019-09-11	15.55	16.02	15.08	15.92	7138367
2019-09-12	15.95	15.99	15.38	15.91	4687368
2019-09-13	16.03	16.17	15.74	15.83	2820616
2019-09-16	15.69	15.91	15.53	15.63	4418854
2019-09-17	15.60	15.60	14.75	14.83	7074633
2019-09-18	14.80	14.98	14.74	14.87	4428823
2019-09-19	14.88	14.89	14.43	14.49	3586532
2019-09-20	14.55	14.74	14.26	14.33	6892789
2019-09-23	14.14	14.65	14.12	14.56	4889846
2019-09-24	14.65	14.94	14.56	14.89	5905434
2019-09-25	15.00	15.13	14.80	14.88	2731290
2019-09-26	14.88	15.09	14.77	15.04	2891791
2019-09-27	15.13	15.39	15.04	15.11	3763394
2019-09-30	15.08	15.40	14.97	15.32	3619721
2019-10-01	15.40	15.57	14.86	14.88	3428311
2019-10-02	14.72	14.80	14.28	14.36	5040830
2019-10-03	14.35	14.58	13.94	14.58	5660648
2019-10-04	14.56	14.84	14.43	14.82	3070158
2019-10-07	14.73	15.01	14.66	14.84	3200320
2019-10-08	14.60	14.79	14.39	14.61	2909872
2019-10-09	14.71	14.74	14.42	14.47	3338236
2019-10-10	14.57	14.94	14.47	14.75	5191931
2019-10-11	14.90	15.47	14.81	15.26	3424832
2019-10-14	15.16	15.36	14.83	15.32	2946226
2019-10-15	15.32	15.55	15.17	15.46	3215515
2019-10-16	15.44	15.65	15.34	15.49	2970723
2019-10-17	15.57	15.91	15.46	15.84	3381496
2019-10-18	14.48	15.48	14.47	15.23	8699206
2019-10-21	15.39	15.69	15.36	15.65	3986981
2019-10-22	15.68	16.34	15.53	16.31	3916784
2019-10-23	16.25	16.28	15.85	16.17	2356628
2019-10-24	16.21	16.21	15.70	15.95	4097709
2019-10-25	15.75	15.94	15.55	15.89	3683543
2019-10-28	16.00	16.12	15.97	16.01	4756299
2019-10-29	15.98	16.13	15.90	16.05	4005683
2019-10-30	16.11	16.12	15.75	16.03	6917284
2019-10-31	14.44	15.26	14.03	15.21	15874547
2019-11-01	15.38	16.17	15.34	15.48	10706736
2019-11-04	15.54	15.82	15.48	15.81	6120202
2019-11-05	15.88	16.26	15.63	15.92	5890101
2019-11-06	15.94	15.98	15.56	15.89	3631543
2019-11-07	16.14	16.25	15.81	15.84	5360692
2019-11-08	15.82	15.93	15.52	15.86	3966554
2019-11-11	15.81	16.26	15.80	15.99	4240544
2019-11-12	16.00	16.02	15.59	15.63	3136564
2019-11-13	15.49	15.54	15.10	15.18	4948402
2019-11-14	15.12	15.49	15.09	15.25	5299346
2019-11-15	15.39	15.71	15.25	15.57	8167401
2019-11-18	15.66	15.70	15.29	15.44	7177144
2019-11-19	15.35	15.35	14.75	14.97	4733933
2019-11-20	14.93	15.14	14.75	15.06	3665280
2019-11-21	15.07	15.18	14.77	14.77	3556643
2019-11-22	14.83	15.21	14.78	15.03	4591192
2019-11-25	15.16	15.25	14.96	15.16	5235896
2019-11-26	15.06	15.08	14.15	15.05	11092580
2019-11-27	15.17	15.45	15.16	15.40	6029168
2019-11-29	15.44	15.49	15.05	15.07	1908749
2019-12-02	15.07	15.50	15.03	15.19	6046188
2019-12-03	14.91	15.01	14.44	14.60	6747767
2019-12-04	14.55	14.86	14.55	14.72	4001135
2019-12-05	14.76	14.88	14.73	14.86	3886018
2019-12-06	15.04	15.16	14.93	14.97	4122939
2019-12-09	14.96	15.31	14.93	15.27	5562276
2019-12-10	15.27	15.27	14.93	15.03	3807404
2019-12-11	15.05	15.14	14.86	14.98	4255937
2019-12-12	15.04	15.47	14.99	15.18	7437123
2019-12-13	14.71	14.96	14.31	14.40	10213068
2019-12-16	14.55	14.95	14.54	14.86	11011702
2019-12-17	14.84	14.88	14.51	14.64	4648072
2019-12-18	14.89	15.12	14.78	14.84	7052426
2019-12-19	14.81	14.92	14.50	14.51	5446429
2019-12-20	14.54	14.73	14.45	14.62	8514683
2019-12-23	14.70	14.82	14.57	14.74	3609672
2019-12-24	14.77	14.82	14.60	14.71	1421174
2019-12-26	14.84	14.97	14.62	14.68	3137116
2019-12-27	14.72	14.87	14.67	14.83	3220565
2019-12-30	14.79	14.85	14.58	14.74	4024059
2019-12-31	14.73	14.98	14.71	14.85	4344788
2020-01-02	14.77	14.86	14.41	14.57	8719182
2020-01-03	14.35	14.50	14.24	14.41	5653554
2020-01-06	14.30	14.70	14.30	14.67	4306182
2020-01-07	14.55	14.71	14.29	14.57	4936096
2020-01-08	14.57	14.66	14.21	14.39	6070412
2020-01-09	14.40	14.46	13.93	14.05	5149882
2020-01-10	13.78	14.00	13.70	13.84	7488120
2020-01-13	13.88	14.14	13.68	14.14	6234256
2020-01-14	14.11	14.29	14.07	14.27	4345664
2020-01-15	14.13	14.17	13.77	14.01	7803907
2020-01-16	14.15	14.40	14.13	14.29	5779910
2020-01-17	14.37	14.41	14.15	14.32	5620398
2020-01-21	14.35	14.36	14.07	14.23	4174499
2020-01-22	14.24	14.45	14.15	14.33	5136809
2020-01-23	14.18	14.53	13.89	14.44	5245399
2020-01-24	14.47	14.51	14.13	14.25	4289067
2020-01-27	13.95	14.17	13.87	14.04	4425670
2020-01-28	14.15	14.39	14.07	14.23	4322750
2020-01-29	14.36	14.53	14.28	14.34	3414575
2020-01-30	14.21	14.30	14.04	14.27	5379238
2020-01-31	14.27	14.33	13.70	13.76	7795841
2020-02-03	13.84	13.93	13.36	13.37	8999158
2020-02-04	13.65	13.97	13.55	13.85	9495376
2020-02-05	14.04	14.70	13.97	14.65	10384078
2020-02-06	14.75	14.88	14.40	14.42	12374972
2020-02-07	14.50	15.37	14.05	14.20	15793430
2020-02-10	14.23	14.23	13.83	13.89	13906361
2020-02-11	13.92	14.46	13.86	14.35	16302491
2020-02-12	14.50	15.01	14.46	14.77	8934262
2020-02-13	14.59	14.69	14.27	14.24	7753757
2020-02-14	14.30	14.54	14.23	14.30	6485642
2020-02-18	14.25	14.56	14.19	14.51	5911464
2020-02-19	14.38	14.44	14.14	14.29	5174275
2020-02-20	14.27	14.77	14.25	14.72	6347990
2020-02-21	14.62	14.70	14.44	14.49	4030436
2020-02-24	14.01	14.32	13.93	14.08	6134237
2020-02-25	14.15	14.19	13.37	13.42	6996860
2020-02-26	13.54	13.69	12.67	12.67	10444381
2020-02-27	12.37	13.21	12.12	12.86	11874209
2020-02-28	12.47	13.26	12.47	13.24	16157259
2020-03-02	13.21	13.38	12.65	13.36	8246733
2020-03-03	13.08	13.21	12.28	12.35	17395614
2020-03-04	12.48	12.81	12.39	12.79	7929982
2020-03-05	12.48	12.71	12.27	12.40	5218449
2020-03-06	12.07	12.55	12.01	12.02	12445652
2020-03-09	11.19	11.57	10.81	11.26	7850569
2020-03-10	11.67	11.76	10.91	11.32	9166601
2020-03-11	11.05	11.05	10.00	10.17	12277086
2020-03-12	9.60	9.70	8.96	9.30	13302346
2020-03-13	9.91	9.93	8.63	9.68	10841481
2020-03-16	8.63	9.16	8.11	8.38	9935163
2020-03-17	8.52	9.85	7.89	9.80	11559398
2020-03-18	8.95	9.27	8.31	8.95	11320492
2020-03-19	8.82	9.30	8.00	9.19	10920168
2020-03-20	9.34	10.01	8.87	8.98	10508691
2020-03-23	10.50	10.50	8.51	8.98	15731499
2020-03-24	9.44	9.80	8.79	9.00	9359847
2020-03-25	9.30	9.32	8.15	8.92	15613822
2020-03-26	9.03	9.19	8.54	8.95	12653197
2020-03-27	8.61	8.82	7.70	8.19	12897672
2020-03-30	8.25	8.27	7.59	8.06	10015808
2020-03-31	8.02	8.29	7.83	7.87	7313899
2020-04-01	7.50	7.61	7.13	7.39	9043281
2020-04-02	7.34	7.74	7.06	7.25	10385333
2020-04-03	7.17	7.43	6.96	7.17	10551373
2020-04-06	7.57	8.40	7.42	8.05	13402716
2020-04-07	8.71	9.25	8.34	8.36	16392918
2020-04-08	8.59	9.57	8.56	9.21	13286013
2020-04-09	9.80	10.24	9.37	9.57	10998486
2020-04-13	9.61	9.65	9.04	9.35	5490411
2020-04-14	9.49	9.78	9.20	9.47	6814931
2020-04-15	9.12	9.13	8.65	8.89	6465664
2020-04-16	9.00	9.00	8.53	8.68	6040034
2020-04-17	9.14	9.55	9.06	9.21	7401260
2020-04-20	8.99	9.18	8.69	8.79	4031024
2020-04-21	8.58	8.86	8.48	8.68	5509483
2020-04-22	8.81	8.91	8.36	8.37	5377869
2020-04-23	8.43	8.66	8.17	8.29	8797182
2020-04-24	8.32	8.59	8.21	8.44	7388881
2020-04-27	8.62	9.39	8.51	9.18	6861671
2020-04-28	9.50	9.84	9.35	9.75	8555932
2020-04-29	10.04	10.49	10.03	10.39	10965237
2020-04-30	10.33	10.38	9.65	9.94	13618684
2020-05-01	9.54	9.69	9.34	9.58	9570493
2020-05-04	9.24	9.61	9.06	9.51	10642692
2020-05-05	9.70	10.42	9.68	10.05	14428880
2020-05-06	10.05	10.21	9.37	9.60	6437819
2020-05-07	9.69	9.93	9.31	9.31	5573061
2020-05-08	9.45	9.64	9.34	9.47	6021554
2020-05-11	9.33	9.33	8.80	8.97	8939389
2020-05-12	9.01	9.25	8.64	8.65	6528510
2020-05-13	8.56	8.59	8.11	8.25	9759808
2020-05-14	8.03	8.55	7.71	8.53	9077308
2020-05-15	8.36	8.69	8.30	8.37	6164014
2020-05-18	8.85	9.43	8.81	9.32	5471069
2020-05-19	9.23	9.58	8.92	9.26	6943585
2020-05-20	9.38	9.66	9.31	9.57	8884311
2020-05-21	9.49	9.83	9.38	9.81	5449958
2020-05-22	9.87	10.07	9.45	9.59	6856468
2020-05-26	10.12	10.78	10.02	10.69	9703822
2020-05-27	11.10	11.41	10.78	11.30	12121246
2020-05-28	11.31	11.35	10.15	10.21	8444363
2020-05-29	10.04	10.09	9.65	9.86	24388343
2020-06-01	9.89	10.47	9.86	10.29	6243263
2020-06-02	10.47	10.84	10.33	10.72	6724021
2020-06-03	11.09	12.10	11.07	12.04	12221666
2020-06-04	11.94	12.06	11.63	11.94	10650459
2020-06-05	12.66	13.27	12.65	12.92	15153123
2020-06-08	13.19	13.37	12.65	13.21	6992437
2020-06-09	14.01	14.01	13.03	13.10	9687951
2020-06-10	12.98	13.04	12.55	12.58	6569688
2020-06-11	11.65	11.98	11.09	11.20	10763053
2020-06-12	11.72	11.88	11.28	11.72	8609726
2020-06-15	11.25	11.76	11.03	11.66	9867440
2020-06-16	12.24	12.44	11.81	12.10	6034412
2020-06-17	12.07	12.15	11.79	11.85	5492011
2020-06-18	11.69	12.02	11.55	11.81	4733911
2020-06-19	12.02	12.14	11.32	11.35	13977081
2020-06-22	11.25	11.41	11.07	11.23	6924045
2020-06-23	11.44	11.57	11.13	11.27	6638713
2020-06-24	11.06	11.08	10.55	10.71	7691182
2020-06-25	10.60	10.78	10.44	10.76	4935528
2020-06-26	10.65	10.80	10.28	10.46	11109537
2020-06-29	10.55	11.21	10.50	11.15	5775065
2020-06-30	11.17	11.53	11.02	11.29	8005905
2020-07-01	11.31	11.51	11.04	11.06	7694059
2020-07-02	11.37	11.88	11.33	11.46	7614406
2020-07-06	11.75	11.81	11.23	11.38	8124084
2020-07-07	11.23	11.37	11.10	11.15	6344696
2020-07-08	11.15	11.41	10.94	11.37	6190503
2020-07-09	11.33	11.37	10.72	10.77	8225587
2020-07-10	10.86	11.45	10.85	11.43	5833116
2020-07-13	11.48	11.67	11.05	11.46	5628048
2020-07-14	12.48	12.58	11.73	12.55	22495953
2020-07-15	13.25	14.53	13.17	14.34	26893142
2020-07-16	14.16	14.47	13.95	14.26	7271646
2020-07-17	14.34	14.34	13.91	14.02	6907366
2020-07-20	14.02	14.13	13.69	13.98	6134855
2020-07-21	14.00	14.27	13.83	13.88	5282932
2020-07-22	13.90	14.22	13.79	14.05	5251395
2020-07-23	14.01	14.34	13.95	14.08	5310175
2020-07-24	14.10	14.29	13.96	13.97	5184211
2020-07-27	13.96	14.22	13.89	14.16	5480112
2020-07-28	14.09	14.46	14.03	14.21	5926555
2020-07-29	14.31	14.76	14.24	14.64	6063571
2020-07-30	15.05	15.60	14.01	14.26	16741645
2020-07-31	14.40	14.56	13.86	14.13	19984108
2020-08-03	14.23	14.52	14.12	14.32	8092522
2020-08-04	14.30	14.61	14.14	14.26	6068182
2020-08-05	14.35	14.78	14.35	14.74	4792337
2020-08-06	14.79	14.84	14.24	14.27	6645695
2020-08-07	14.27	15.05	14.16	14.89	7000616
2020-08-10	15.00	16.03	14.93	15.78	10471962
2020-08-11	16.56	16.76	15.91	15.95	6786633
2020-08-12	16.12	16.18	15.64	15.97	5509732
2020-08-13	15.86	15.87	15.45	15.60	5504266
2020-08-14	15.58	15.90	15.45	15.77	3102350
2020-08-17	15.78	15.90	15.59	15.84	4210598
2020-08-18	15.77	15.89	15.46	15.76	3792560
2020-08-19	15.70	16.10	15.66	15.78	4755923
2020-08-20	15.70	15.85	15.55	15.65	3107719
2020-08-21	15.74	15.94	15.51	15.68	3514450
2020-08-24	15.72	16.06	15.62	16.04	4925959
2020-08-25	16.18	16.28	15.85	16.01	4519137
2020-08-26	15.87	15.99	15.56	15.57	4704803
2020-08-27	15.74	16.00	15.68	15.73	3340231
2020-08-28	15.81	15.90	15.46	15.72	3097849
2020-08-31	15.70	15.70	15.19	15.29	4902336
2020-09-01	15.24	15.60	15.13	15.54	4703154
2020-09-02	15.70	15.99	15.58	15.92	4859563
2020-09-03	15.94	16.15	15.42	15.51	3791460
2020-09-04	15.70	15.80	15.24	15.41	5482516
2020-09-08	15.25	15.69	15.19	15.52	4169453
2020-09-09	15.54	15.54	15.14	15.38	3071429
2020-09-10	15.52	15.66	15.22	15.28	2629709
2020-09-11	15.47	15.53	15.20	15.39	3955836
2020-09-14	15.55	15.84	15.39	15.78	4137077
2020-09-15	15.92	16.12	15.58	15.71	6808307
2020-09-16	15.81	16.44	15.75	16.21	6592931
2020-09-17	15.94	16.10	15.55	15.80	6030695
2020-09-18	15.77	15.88	15.51	15.67	14116529
2020-09-21	15.35	15.44	15.13	15.29	5156511
2020-09-22	15.34	15.68	15.32	15.64	3184104
2020-09-23	15.85	16.25	15.83	16.00	6030069
2020-09-24	15.90	15.91	15.30	15.58	3502440
2020-09-25	15.46	15.60	15.19	15.51	6205621
2020-09-28	15.82	15.97	15.63	15.79	3781148
2020-09-29	15.79	15.79	15.32	15.44	3652182
2020-09-30	15.47	15.88	15.47	15.75	5010609
2020-10-01	15.85	16.13	15.53	15.95	4368822
2020-10-02	15.50	16.18	15.29	16.15	3537224
2020-10-05	16.26	16.76	16.11	16.74	6212702
2020-10-06	16.82	17.18	16.61	16.61	6874212
2020-10-07	16.95	17.33	16.77	16.80	5555175
2020-10-08	16.82	17.07	16.72	16.97	3639134
2020-10-09	17.04	17.25	16.85	17.21	4469112
2020-10-12	17.25	17.32	17.09	17.27	2999956
2020-10-13	17.21	17.35	16.93	17.02	2419717
2020-10-14	16.94	17.18	16.90	17.02	2791840
2020-10-15	16.80	17.37	16.76	17.34	2557053
2020-10-16	17.44	17.49	17.19	17.20	3931007
2020-10-19	17.19	17.27	16.62	16.73	4369807
2020-10-20	17.02	17.53	16.87	17.11	4486943
2020-10-21	17.00	17.40	16.94	17.26	3006547
2020-10-22	17.28	17.71	17.12	17.62	3379818
2020-10-23	17.73	17.74	17.43	17.58	2478580
2020-10-26	17.39	17.47	17.12	17.47	3861330
2020-10-27	17.48	17.60	17.30	17.50	3114709
2020-10-28	17.13	17.25	16.43	16.52	3708495
2020-10-29	16.61	16.61	16.21	16.51	5454225
2020-10-30	16.54	16.63	15.88	16.07	3381435
2020-11-02	16.30	16.75	16.21	16.59	3412433
2020-11-03	16.84	16.92	16.56	16.82	3319192
2020-11-04	16.78	16.89	16.31	16.37	4347667
2020-11-05	14.00	14.40	12.85	13.33	30430262
2020-11-06	13.31	13.75	12.74	12.70	14479979
2020-11-09	13.10	13.42	12.54	12.81	16176423
2020-11-10	12.82	13.04	12.72	12.98	10399432
2020-11-11	13.23	13.28	12.89	12.92	5657568
2020-11-12	12.81	12.89	12.28	12.45	8206889
2020-11-13	12.67	13.04	12.62	12.95	4633745
2020-11-16	13.23	13.36	13.02	13.32	7543226
2020-11-17	13.23	13.64	13.02	13.53	5697294
2020-11-18	13.56	13.78	13.40	13.41	4735441
2020-11-19	13.49	13.62	13.34	13.56	4104497
2020-11-20	13.52	13.70	13.36	13.63	3315935
2020-11-23	13.73	14.17	13.65	14.01	4092340
2020-11-24	14.17	14.89	14.16	14.82	5582546
2020-11-25	14.34	14.55	14.16	14.50	4302487
2020-11-27	14.73	14.77	14.39	14.43	2805372
2020-11-30	14.40	14.45	14.00	14.20	4904658
2020-12-01	14.47	14.58	14.01	14.14	4660136
2020-12-02	14.14	14.20	14.01	14.06	2855173
2020-12-03	14.02	14.63	14.02	14.39	4076291
2020-12-04	14.39	14.50	13.97	14.09	5612180
2020-12-07	14.01	14.14	13.82	13.95	4666726
2020-12-08	13.93	14.09	13.87	14.01	4601848
2020-12-09	14.03	14.24	13.96	14.17	4981010
2020-12-10	14.11	14.13	13.77	14.01	6186665
2020-12-11	14.03	14.28	13.84	13.96	4593246
2020-12-14	13.84	13.98	13.66	13.76	9099959
2020-12-15	13.89	14.19	13.74	14.14	7525059
2020-12-16	14.20	14.25	13.94	13.97	5396265
2020-12-17	13.99	14.31	13.89	14.17	5113458
2020-12-18	14.07	14.51	13.94	14.43	12154396
2020-12-21	14.21	14.47	14.00	14.42	5815311
2020-12-22	14.47	14.55	14.07	14.07	3731823
2020-12-23	14.11	14.85	14.08	14.73	5865709
2020-12-24	14.79	14.80	14.37	14.59	2241452
2020-12-28	14.70	14.99	14.58	14.61	7031323
2020-12-29	14.63	14.70	14.35	14.44	6904248
2020-12-30	14.50	14.78	14.48	14.67	2710743
2020-12-31	14.64	14.74	14.47	14.58	2880050
2021-01-04	14.68	14.68	14.30	14.45	5999238
2021-01-05	14.41	14.65	14.21	14.40	8992621
2021-01-06	14.50	15.49	14.50	15.28	6457921
2021-01-07	15.38	15.80	15.29	15.47	5749681
2021-01-08	15.55	15.70	15.19	15.36	3272339
2021-01-11	15.25	15.55	15.12	15.32	3318560
2021-01-12	15.32	16.04	15.28	16.00	3461045
2021-01-13	15.87	15.98	15.57	15.64	2784166
2021-01-14	15.80	16.00	15.69	15.80	3278036
2021-01-15	15.64	15.81	15.43	15.72	3285590
2021-01-19	15.74	15.95	15.37	15.42	4293554
2021-01-20	15.45	15.66	15.41	15.53	3217893
2021-01-21	15.55	15.69	15.49	15.60	2333560
2021-01-22	15.49	15.62	15.31	15.58	3126310
2021-01-25	15.47	16.07	15.41	15.50	5151884
2021-01-26	15.71	15.72	15.31	15.62	5835122
2021-01-27	15.37	16.08	15.30	16.04	7823214
2021-01-28	16.05	16.67	15.38	15.40	8284707
2021-01-29	15.46	15.77	15.09	15.29	7532554
2021-02-01	15.37	15.48	14.84	15.25	6664236
2021-02-02	15.38	15.44	14.90	15.23	4002993
2021-02-03	15.30	15.43	15.10	15.28	3951558
2021-02-04	15.48	15.78	15.30	15.77	3722147
2021-02-05	15.91	15.99	15.61	15.87	2862839
2021-02-08	16.00	16.14	15.84	15.98	5180334
2021-02-09	17.28	20.00	17.24	19.96	28871208
2021-02-10	20.00	20.00	18.44	18.73	13883792
2021-02-11	18.81	19.24	18.17	18.47	4986829
2021-02-12	18.31	18.80	18.24	18.51	4723085
2021-02-16	18.56	18.69	17.68	18.02	5994693
2021-02-17	18.00	18.10	17.42	17.72	3352696
2021-02-18	17.63	17.98	17.51	17.92	4286059
2021-02-19	17.93	18.00	17.56	17.86	5629760
2021-02-22	17.83	18.36	17.77	18.17	4194034
2021-02-23	18.01	18.18	17.57	18.00	3424456
2021-02-24	18.05	18.44	17.92	18.25	6041492
2021-02-25	18.35	18.51	17.67	17.76	4177749
2021-02-26	17.70	17.87	17.40	17.69	5095074
2021-03-01	17.98	18.39	17.85	18.13	3688484
2021-03-02	18.15	18.51	18.03	18.29	4190890
2021-03-03	18.74	19.07	18.40	18.78	7375049
2021-03-04	18.71	18.94	17.94	18.45	4584139
2021-03-05	18.53	19.25	18.29	19.21	4989351
2021-03-08	19.43	21.24	19.29	20.88	12933435
2021-03-09	20.73	20.85	19.76	19.79	5400145
2021-03-10	19.89	19.99	19.63	19.86	3035400
2021-03-11	19.92	20.15	19.68	20.14	3091728
2021-03-12	20.26	20.54	20.04	20.48	3149641
2021-03-15	20.41	20.91	20.40	20.61	3365550
2021-03-16	20.53	20.57	20.06	20.44	2999463
2021-03-17	20.46	20.61	20.05	20.22	4935458
2021-03-18	20.39	20.96	20.26	20.38	4545920
2021-03-19	20.22	21.00	20.22	20.80	8189597
2021-03-22	20.80	20.85	20.01	20.46	4047959
2021-03-23	20.26	20.35	19.11	19.24	3374882
2021-03-24	19.41	19.82	19.23	19.24	3530247
2021-03-25	19.20	20.13	19.10	20.05	3314421
2021-03-26	20.23	20.67	20.12	20.55	3296228
2021-03-29	20.44	20.70	19.61	19.70	3449087
2021-03-30	19.83	20.12	19.57	20.00	4084794
2021-03-31	19.95	20.10	19.52	19.67	3506695
2021-04-01	19.65	19.87	19.09	19.37	7040638
2021-04-05	19.50	19.91	19.13	19.88	4382886
2021-04-06	19.82	20.07	19.59	19.94	6772228
2021-04-07	20.07	20.17	19.67	19.92	2973115
2021-04-08	19.67	19.97	19.45	19.93	2677068
2021-04-09	20.11	20.40	20.00	20.36	2877509
2021-04-12	20.43	20.60	20.33	20.55	2055692
2021-04-13	20.20	20.33	19.76	20.05	3101029
2021-04-14	19.98	20.31	19.91	20.08	2588119
2021-04-15	20.30	20.31	19.96	20.04	3050250
2021-04-16	20.18	20.40	19.96	20.26	4152233
2021-04-19	20.32	20.34	19.90	20.09	3358467
2021-04-20	20.11	20.16	19.53	19.76	3701565
2021-04-21	19.70	20.71	19.59	20.59	4584100
2021-04-22	20.76	21.01	20.57	20.64	5442704
2021-04-23	20.79	21.05	20.39	20.93	4144180
2021-04-26	21.00	21.33	20.66	20.86	2910549
2021-04-27	21.00	21.49	20.94	21.16	3756767
2021-04-28	21.11	21.33	21.06	21.10	2051748
2021-04-29	21.30	21.48	21.03	21.12	5603494
2021-04-30	21.27	21.45	20.88	21.06	7403332
2021-05-03	21.23	21.51	21.10	21.29	3151777
2021-05-04	21.28	21.54	21.09	21.50	3268412
2021-05-05	21.53	22.01	20.75	21.90	2958792
2021-05-06	22.00	22.05	21.59	21.90	5024980
2021-05-07	21.58	22.40	21.56	22.37	3935416
2021-05-10	22.50	22.82	21.88	21.90	5916004
2021-05-11	19.03	19.71	18.50	19.28	20888852
2021-05-12	19.55	19.78	18.67	18.76	13243697
2021-05-13	18.76	19.32	18.49	18.75	5890284
2021-05-14	18.77	19.44	18.75	19.18	6272062
2021-05-17	19.69	19.97	19.48	19.88	7435195
2021-05-18	19.84	19.94	19.58	19.71	4742957
2021-05-19	19.43	19.48	19.04	19.24	5225134
2021-05-20	19.26	19.44	18.80	19.36	5341660
2021-05-21	19.42	19.55	19.25	19.29	3975623
2021-05-24	19.42	19.43	19.09	19.14	3071044
2021-05-25	19.27	19.34	19.09	19.09	3067505
2021-05-26	19.26	19.48	19.15	19.45	2810598
2021-05-27	19.50	19.87	19.50	19.76	2943319
2021-05-28	19.87	19.87	19.43	19.54	2961348
2021-06-01	19.62	20.04	19.61	19.88	3126084
2021-06-02	19.92	19.99	19.33	19.53	2738610
2021-06-03	19.46	19.64	19.27	19.50	2404345
2021-06-04	19.50	19.52	18.97	19.36	3952594
2021-06-07	19.51	19.69	19.45	19.46	2487708
2021-06-08	19.46	19.85	19.31	19.76	2215471
2021-06-09	19.69	19.77	19.21	19.30	2149885
2021-06-10	19.38	19.52	19.03	19.06	2459456
2021-06-11	19.23	19.54	19.11	19.53	2812302
2021-06-14	19.59	19.61	19.07	19.09	2518037
2021-06-15	19.16	19.32	18.98	19.25	2890373
2021-06-16	19.22	19.22	18.72	19.10	3006224
2021-06-17	19.09	19.23	18.21	18.59	3756110
2021-06-18	18.25	18.53	18.02	18.26	6353357
2021-06-21	18.32	18.64	18.30	18.56	2924550
2021-06-22	18.63	18.65	18.29	18.61	2640478
2021-06-23	18.72	18.82	18.46	18.51	4746556
2021-06-24	18.55	18.75	18.29	18.68	3040267
2021-06-25	18.84	19.13	18.73	18.91	7698032
2021-06-28	18.85	18.89	18.56	18.58	2501233
2021-06-29	18.69	18.88	18.46	18.46	2109462
2021-06-30	18.45	18.71	18.26	18.67	3274150
2021-07-01	18.69	19.26	18.58	18.78	3995038
2021-07-02	18.75	18.80	18.41	18.55	3009697
2021-07-06	18.50	18.61	17.74	17.83	5215304
2021-07-07	17.67	17.87	17.45	17.59	4402375
2021-07-08	17.36	17.69	17.20	17.46	4420122
2021-07-09	17.74	18.16	17.72	18.10	3361098
2021-07-12	17.95	18.28	17.69	18.12	2826819
2021-07-13	18.77	18.77	18.08	18.15	4888637
2021-07-14	18.14	18.34	18.07	18.14	2618665
2021-07-15	18.04	18.13	17.73	17.98	4160102
2021-07-16	18.08	18.13	17.42	17.42	3143456
2021-07-19	17.05	17.50	16.96	17.31	4418831
2021-07-20	17.27	17.85	17.20	17.79	3929686
2021-07-21	17.92	18.30	17.90	18.10	3182329
2021-07-22	18.08	18.08	17.77	17.87	2991267
2021-07-23	18.03	18.25	17.92	18.04	2729923
2021-07-26	18.08	18.37	18.02	18.35	3132988
2021-07-27	18.21	18.48	18.03	18.26	2885887
2021-07-28	18.27	18.43	17.96	18.08	3157729
2021-07-29	18.25	18.49	18.23	18.36	3137662
2021-07-30	18.29	18.55	18.17	18.26	8429942
2021-08-02	18.42	18.85	18.28	18.51	3807809
2021-08-03	18.64	18.71	18.21	18.68	3648772
2021-08-04	18.56	18.78	18.31	18.35	4756139
2021-08-05	19.40	20.18	19.04	19.51	8869994
2021-08-06	19.70	20.06	19.34	19.69	6136308
2021-08-09	19.69	19.74	19.27	19.39	4435634
2021-08-10	19.34	20.34	19.34	20.21	4320390
2021-08-11	20.24	20.65	19.98	20.57	4159526
2021-08-12	20.65	20.72	20.34	20.68	2906543
2021-08-13	20.65	20.74	20.36	20.41	3317928
2021-08-16	20.32	20.44	20.08	20.14	2716583
2021-08-17	19.96	19.96	19.17	19.40	4048358
2021-08-18	19.31	19.63	19.11	19.13	2416030
2021-08-19	18.90	19.23	18.52	18.60	3611758
2021-08-20	18.64	18.96	18.55	18.95	2969436
2021-08-23	19.19	19.28	19.02	19.23	2723271
2021-08-24	19.30	19.59	19.26	19.37	1843352
2021-08-25	19.34	19.78	19.21	19.74	2911451
2021-08-26	19.72	19.72	18.99	19.09	4569506
2021-08-27	19.15	19.59	19.04	19.41	3105523
2021-08-30	19.39	19.41	18.82	18.82	3808948
2021-08-31	18.93	19.05	18.52	18.68	4561000
2021-09-01	18.90	19.46	18.80	19.23	6673312
2021-09-02	19.32	19.51	19.19	19.36	2389950
2021-09-03	19.30	19.39	18.91	19.06	2088613
2021-09-07	19.04	19.17	18.85	18.86	4410366
2021-09-08	18.78	18.97	18.53	18.67	3706324
2021-09-09	18.68	18.98	18.61	18.82	3110337
2021-09-10	18.90	19.03	18.68	18.72	3699464
2021-09-13	18.79	19.10	18.60	19.09	3512691
2021-09-14	19.10	19.10	18.42	18.81	4168770
2021-09-15	18.76	19.26	18.72	19.16	5513693
2021-09-16	19.17	19.59	19.14	19.30	2683374
2021-09-17	19.21	19.54	18.97	19.00	4491004
2021-09-20	18.65	18.89	18.35	18.70	4865419
2021-09-21	18.84	18.99	18.41	18.42	3205149
2021-09-22	18.63	18.80	18.49	18.50	3322244
2021-09-23	18.65	18.96	18.58	18.63	5442957
2021-09-24	18.50	18.78	18.26	18.67	3659018
2021-09-27	18.70	19.01	18.61	18.76	3199156
2021-09-28	18.80	19.21	18.75	18.99	3443421
2021-09-29	19.02	19.19	18.44	18.52	3641237
2021-09-30	18.48	18.48	17.15	17.16	10290197
2021-10-01	17.26	17.66	17.17	17.47	7037502
2021-10-04	17.45	17.72	17.27	17.43	5376725
2021-10-05	17.36	17.43	16.82	16.93	9313293
2021-10-06	16.73	16.82	15.84	16.41	9864114
2021-10-07	16.69	17.15	16.62	17.08	5811288
2021-10-08	16.99	17.01	16.02	16.23	6453676
2021-10-11	16.22	16.71	16.22	16.29	3384452
2021-10-12	16.46	16.53	16.22	16.38	3045510
2021-10-13	16.50	16.67	16.27	16.55	3265352
2021-10-14	16.80	17.22	16.75	17.20	4746370
2021-10-15	17.29	17.47	16.84	16.85	3138242
2021-10-18	16.70	16.93	16.62	16.83	3222682
2021-10-19	16.86	16.87	16.63	16.68	4898303
2021-10-20	16.65	16.97	16.63	16.78	3539472
2021-10-21	16.83	17.15	16.80	16.89	2575045
2021-10-22	16.83	17.00	16.72	16.84	2581016
2021-10-25	16.80	17.16	16.78	16.94	3463032
2021-10-26	17.11	17.22	16.95	16.99	3722043
2021-10-27	17.01	17.13	16.85	17.03	3325221
2021-10-28	17.09	17.23	16.86	17.23	2832156
2021-10-29	17.24	17.36	16.92	17.04	3273865
2021-11-01	17.10	17.94	17.07	17.59	8178131
2021-11-02	17.62	17.70	17.38	17.58	5430341
2021-11-03	17.52	18.58	17.52	18.28	7427611
2021-11-04	18.20	18.35	17.51	17.80	7342826
2021-11-05	17.99	18.60	17.95	17.84	5099280
2021-11-08	18.02	18.02	17.71	17.81	3388533
2021-11-09	17.78	18.17	17.78	18.07	2457306
2021-11-10	17.97	18.28	17.81	17.99	2503307
2021-11-11	18.11	18.13	17.79	17.85	1891051
2021-11-12	17.89	17.95	17.34	17.62	4643676
2021-11-15	17.78	18.00	17.73	17.75	3204900
2021-11-16	17.84	17.96	17.71	17.76	2422696
2021-11-17	17.64	17.72	17.31	17.48	4233526
2021-11-18	17.79	17.87	17.14	17.33	3930674
2021-11-19	17.20	17.37	17.05	17.07	2993265
2021-11-22	17.16	17.34	17.01	17.16	3117541
2021-11-23	17.11	17.20	16.90	17.00	3336600
2021-11-24	16.71	17.20	16.68	17.14	2942856
2021-11-26	16.62	17.07	16.24	16.82	2790531
2021-11-29	17.08	17.16	16.40	16.41	3435623
2021-11-30	16.23	16.40	15.82	16.15	4735482
2021-12-01	16.51	16.86	16.09	16.10	4460364
2021-12-02	16.20	16.60	16.07	16.44	3886698
2021-12-03	16.55	16.62	16.30	16.48	4377369
2021-12-06	16.72	17.55	16.71	17.31	7302092
2021-12-07	17.29	17.62	17.19	17.40	5119263
2021-12-08	17.39	17.75	17.25	17.63	3636574
2021-12-09	17.49	17.81	17.37	17.37	3456055
2021-12-10	17.54	17.64	17.19	17.55	3446931
2021-12-13	17.44	17.51	16.23	16.61	5439220
2021-12-14	16.55	17.01	16.48	16.70	5028485
2021-12-15	16.75	16.87	16.36	16.82	3550759
2021-12-16	17.01	17.16	16.74	16.81	4783141
2021-12-17	16.85	16.94	16.25	16.31	66002690
2021-12-20	16.30	16.30	15.40	15.66	8864288
2021-12-21	15.79	16.17	15.71	16.08	5171333
2021-12-22	16.05	16.33	16.03	16.15	3981497
2021-12-23	16.22	16.38	16.08	16.21	2794543
2021-12-27	16.11	16.62	16.11	16.56	2660248
2021-12-28	16.49	16.75	16.49	16.55	2696613
2021-12-29	16.59	16.90	16.53	16.82	2755475
2021-12-30	16.89	17.09	16.76	16.80	4312502
2021-12-31	16.71	16.88	16.47	16.72	3306330
2022-01-03	16.88	16.99	16.77	16.92	3149020
2022-01-04	17.14	17.49	17.08	17.36	3454860
2022-01-05	17.40	17.55	16.93	16.94	3945862
2022-01-06	17.08	17.24	16.85	17.03	3738771
2022-01-07	16.81	17.01	16.55	16.86	3743141
2022-01-10	16.78	16.82	16.20	16.40	3518564
2022-01-11	16.44	16.68	16.24	16.68	2675572
2022-01-12	16.69	16.82	16.47	16.65	2490052
2022-01-13	16.81	17.31	16.71	17.15	2942088
2022-01-14	16.98	16.98	16.52	16.79	3561817
2022-01-18	16.70	16.85	16.47	16.52	4892160
2022-01-19	16.61	16.85	16.35	16.36	3103864
2022-01-20	16.31	16.37	15.68	15.70	3934620
2022-01-21	15.62	15.90	15.35	15.73	4409259
2022-01-24	15.36	16.31	15.34	16.29	5494061
2022-01-25	15.96	16.30	15.84	16.11	4301936
2022-01-26	16.42	16.47	15.45	15.58	4314575
2022-01-27	15.70	16.02	15.22	15.33	6471675
2022-01-28	15.30	15.68	14.99	15.67	5664897
2022-01-31	15.50	16.11	15.44	16.10	5808668
2022-02-01	16.06	16.28	15.83	16.18	3428452
2022-02-02	16.31	16.38	15.79	15.80	6929492
2022-02-03	15.90	16.75	15.53	15.60	11288308
2022-02-04	15.54	15.90	15.49	15.72	7224723
2022-02-07	15.78	16.00	15.34	15.50	4971836
2022-02-08	15.61	15.98	15.49	15.96	5090739
2022-02-09	15.99	16.30	15.91	16.30	4605856
2022-02-10	16.10	16.43	15.76	15.82	4064189
2022-02-11	16.12	16.12	15.33	15.29	4717605
2022-02-14	15.35	15.45	15.14	15.28	4116594
2022-02-15	15.46	15.60	15.37	15.48	6171799
2022-02-16	15.35	15.79	15.31	15.69	6074585
2022-02-17	15.48	15.67	15.16	15.18	6043772
2022-02-18	15.15	15.41	15.14	15.23	8081676
2022-02-22	15.06	15.36	14.88	14.92	6992480
2022-02-23	15.01	15.16	14.77	14.91	6063657
2022-02-24	14.59	15.22	14.51	15.17	5942557
2022-02-25	15.22	15.42	15.04	15.39	3504469
2022-02-28	15.10	15.52	15.08	15.45	5491532
2022-03-01	15.41	15.52	14.86	15.01	5065412
2022-03-02	15.12	16.11	15.01	15.97	5429803
2022-03-03	15.90	16.02	15.56	15.90	5056565
2022-03-04	15.74	15.83	15.16	15.47	4641482
2022-03-07	15.47	15.59	15.13	15.13	5820057
2022-03-08	15.29	16.38	15.25	15.63	6701695
2022-03-09	16.03	16.15	15.21	15.22	5996529
2022-03-10	15.06	15.38	14.93	15.36	4362976
2022-03-11	15.47	15.63	15.32	15.50	3474166
2022-03-14	15.63	15.79	15.05	15.16	3409880
2022-03-15	15.10	15.33	14.69	14.89	5546047
2022-03-16	14.95	15.67	14.95	15.33	7055682
2022-03-17	15.31	15.35	15.07	15.30	4230053
2022-03-18	15.02	15.47	14.91	15.39	9566500
2022-03-21	15.47	15.47	15.13	15.35	4298209
2022-03-22	15.52	15.71	15.32	15.40	3835974
2022-03-23	15.32	15.48	14.87	14.89	4070586
2022-03-24	14.99	15.33	14.96	15.10	3908898
2022-03-25	15.16	15.26	15.08	15.23	2683061
2022-03-28	15.20	15.20	14.78	15.06	4342088
2022-03-29	15.26	15.75	15.26	15.68	4608968
2022-03-30	15.55	15.59	15.23	15.32	3465122
2022-03-31	15.21	15.32	14.87	14.89	4060454
2022-04-01	14.92	15.07	14.71	14.84	5502076
2022-04-04	14.83	14.96	14.67	14.90	2863725
2022-04-05	14.75	14.86	14.19	14.19	7552708
2022-04-06	14.01	14.26	13.73	14.14	8110679
2022-04-07	14.10	14.30	13.71	14.21	5836997
2022-04-08	14.33	14.48	14.10	14.30	3564742
2022-04-11	14.25	14.65	14.25	14.33	3205871
2022-04-12	14.33	14.64	14.04	14.07	3537728
2022-04-13	14.10	14.25	14.03	14.12	2951980
2022-04-14	14.13	14.31	14.01	14.08	2703715
2022-04-18	14.08	14.42	14.08	14.19	2898889
2022-04-19	14.24	14.67	14.24	14.57	3285216
2022-04-20	14.66	14.75	14.51	14.67	2057933
2022-04-21	14.86	14.90	14.26	14.33	3133846
2022-04-22	14.19	14.31	13.89	13.97	4973442
2022-04-25	13.86	14.03	13.51	14.01	7897691
2022-04-26	13.85	13.97	13.45	13.51	5226470
2022-04-27	13.47	13.69	13.33	13.58	3675324
2022-04-28	13.77	13.85	13.46	13.67	3513567
2022-04-29	13.50	13.64	13.21	13.26	7705264
2022-05-02	13.26	13.49	13.04	13.41	7078796
2022-05-03	13.34	13.77	13.18	13.72	6056926
2022-05-04	13.84	14.19	13.54	14.18	7147377
2022-05-05	13.85	14.00	12.70	12.71	10697845
2022-05-06	12.54	12.74	12.20	12.45	11866454
2022-05-09	12.29	12.82	12.24	12.58	10518598
2022-05-10	12.73	12.78	12.11	12.19	8252214
2022-05-11	12.26	12.58	12.12	12.23	8732858
2022-05-12	12.25	12.82	12.22	12.81	7429612
2022-05-13	12.93	13.28	12.88	13.06	6702093
2022-05-16	13.03	13.04	12.64	12.69	6517244
2022-05-17	12.93	13.17	12.74	13.05	5852984
2022-05-18	12.50	12.64	11.89	12.07	9397828
2022-05-19	11.93	12.09	11.66	11.69	7814829
2022-05-20	11.76	11.82	11.35	11.63	5437692
2022-05-23	11.61	11.77	11.51	11.63	5857374
2022-05-24	11.46	11.51	10.95	11.15	15092552
2022-05-25	11.11	11.74	11.10	11.44	8412334
2022-05-26	11.65	11.91	11.58	11.76	6517580
2022-05-27	11.67	12.13	11.67	12.09	4631507
2022-05-31	11.98	12.03	11.71	11.87	6925741
2022-06-01	11.98	12.08	11.73	11.85	6915835
2022-06-02	11.93	12.06	11.78	11.93	3928781
2022-06-03	11.84	11.93	11.68	11.79	3789962
2022-06-06	11.87	11.91	11.62	11.83	3738097
2022-06-07	11.70	11.86	11.47	11.85	4195545
2022-06-08	11.53	11.68	11.35	11.44	5641403
2022-06-09	11.35	11.47	11.20	11.20	4573662
2022-06-10	11.04	11.21	10.78	10.87	6563033
2022-06-13	10.61	10.72	10.18	10.41	6385211
2022-06-14	10.44	10.52	10.11	10.23	5597021
2022-06-15	10.29	10.44	10.09	10.23	6279394
2022-06-16	10.02	10.04	9.58	9.74	6898915
2022-06-17	9.83	10.15	9.75	10.07	8295646
2022-06-21	10.23	10.40	10.02	10.28	5452905
2022-06-22	10.13	10.36	10.10	10.16	8436284
2022-06-23	10.21	10.29	10.02	10.29	4955738
2022-06-24	10.36	10.85	10.30	10.72	8541222
2022-06-27	10.77	10.99	10.60	10.71	8285161
2022-06-28	10.79	10.99	10.49	10.50	5549034
2022-06-29	10.52	10.60	10.26	10.49	7061240
2022-06-30	10.31	10.46	10.13	10.29	6227237
2022-07-01	10.27	10.38	10.08	10.25	4513279
2022-07-05	10.11	10.44	10.00	10.44	4765006
2022-07-06	10.38	10.51	10.14	10.19	4442959
2022-07-07	10.30	10.78	10.25	10.77	5632347
2022-07-08	10.78	10.96	10.62	10.89	5342531
2022-07-11	10.76	10.91	10.65	10.70	3935562
2022-07-12	10.62	11.11	10.62	10.88	6145806
2022-07-13	10.57	10.78	10.48	10.74	5609867
2022-07-14	10.58	10.65	10.35	10.43	3855062
2022-07-15	10.49	10.73	10.44	10.63	4001972
2022-07-18	10.79	11.01	10.78	10.86	4861837
2022-07-19	11.03	11.39	10.93	11.32	5123594
2022-07-20	11.25	11.41	11.17	11.39	3280582
2022-07-21	11.28	11.40	11.16	11.39	3398894
2022-07-22	11.40	11.52	11.24	11.35	2826858
2022-07-25	11.39	11.39	11.08	11.16	5246192
2022-07-26	10.72	10.80	10.32	10.33	7535508
2022-07-27	10.42	10.68	10.32	10.66	4506938
2022-07-28	10.61	11.27	10.59	11.26	7117109
2022-07-29	11.28	11.29	11.07	11.18	5418166
2022-08-01	11.13	11.24	10.99	11.13	5440738
2022-08-02	11.09	11.14	10.90	10.91	4526334
2022-08-03	11.06	11.29	11.02	11.24	4711705
2022-08-04	11.22	11.35	11.14	11.17	3578062
2022-08-05	11.03	11.29	11.02	11.20	3655633
2022-08-08	11.28	11.77	11.28	11.47	5905729
2022-08-09	11.43	11.43	11.05	11.27	5777051
2022-08-10	11.52	11.75	11.39	11.56	6675538
2022-08-11	11.19	11.31	10.56	10.67	13455071
2022-08-12	10.61	10.70	10.51	10.57	9061774
2022-08-15	10.50	10.85	10.47	10.49	8993927
2022-08-16	10.50	11.25	10.50	11.16	7344751
2022-08-17	10.97	11.00	10.69	10.80	5624022
2022-08-18	10.77	10.81	10.55	10.64	3807853
2022-08-19	10.64	10.67	10.29	10.33	4985186
2022-08-22	10.23	10.30	9.64	9.50	10330271
2022-08-23	9.50	9.78	9.41	9.49	6681607
2022-08-24	9.46	9.46	9.13	9.39	9232196
2022-08-25	9.33	9.74	9.28	9.51	6167141
2022-08-26	9.57	9.61	8.97	9.04	7047768
2022-08-29	9.00	9.02	8.80	8.85	9152310
2022-08-30	8.95	8.97	8.72	8.84	6899280
2022-08-31	8.86	8.92	8.58	8.71	8586311
2022-09-01	8.62	8.71	8.55	8.66	6045394
2022-09-02	8.72	8.81	8.51	8.61	7308905
2022-09-06	8.65	8.80	8.34	8.42	7637581
2022-09-07	8.50	8.84	8.46	8.79	6894840
2022-09-08	8.69	8.77	8.40	8.76	6853016
2022-09-09	9.10	9.22	8.86	9.17	6890914
2022-09-12	9.31	9.48	9.25	9.47	7378535
2022-09-13	9.16	9.27	8.75	8.82	7063590
2022-09-14	8.81	8.82	8.60	8.69	7205815
2022-09-15	8.75	8.98	8.61	8.64	5128227
2022-09-16	8.47	8.66	8.40	8.44	11893778
2022-09-19	8.37	8.76	8.37	8.54	7730344
2022-09-20	8.42	8.46	8.10	8.14	9787953
2022-09-21	8.22	8.42	8.06	8.06	8246873
2022-09-22	8.09	8.11	7.92	8.00	8903326
2022-09-23	7.91	8.00	7.61	7.64	14012525
2022-09-26	7.64	7.89	7.58	7.60	15329427
2022-09-27	7.67	7.73	7.27	7.37	11403505
2022-09-28	7.40	7.57	7.28	7.55	10974224
2022-09-29	7.39	7.42	7.20	7.23	9081026
2022-09-30	7.09	7.19	6.91	6.96	11689820
2022-10-03	7.05	7.27	6.95	7.20	8285229
2022-10-04	7.40	7.61	7.35	7.60	7514594
2022-10-05	7.46	7.88	7.36	7.82	10650436
2022-10-06	7.75	7.84	7.55	7.69	5152842
2022-10-07	7.51	7.55	7.14	7.37	7914837
2022-10-10	7.43	7.53	7.29	7.46	6697396
2022-10-11	7.49	7.87	7.41	7.69	9632628
2022-10-12	7.70	7.77	7.55	7.67	7245686
2022-10-13	7.50	7.85	7.35	7.77	6121686
2022-10-14	7.85	7.91	7.63	7.71	6762572
2022-10-17	7.91	7.96	7.73	7.79	7751761
2022-10-18	7.98	8.11	7.85	7.88	6061362
2022-10-19	7.74	7.83	7.32	7.47	9095745
2022-10-20	7.55	7.70	7.24	7.25	9208967
2022-10-21	7.20	7.43	7.16	7.36	7731912
2022-10-24	7.40	7.43	7.18	7.21	10464607
2022-10-25	7.18	7.56	7.17	7.46	8130525
2022-10-26	7.41	7.56	7.33	7.37	6717178
2022-10-27	7.44	7.54	7.33	7.36	6257801
2022-10-28	7.33	7.40	7.05	7.20	14772579
2022-10-31	6.89	6.97	6.63	6.82	19699693
2022-11-01	6.96	7.01	6.87	6.90	10413134
2022-11-02	6.86	6.91	6.58	6.60	8756947
2022-11-03	6.55	6.77	6.42	6.69	10303828
2022-11-04	6.83	7.00	6.76	6.97	9825636
2022-11-07	7.01	7.09	6.86	7.07	7649417
2022-11-08	7.16	7.26	6.99	7.08	10930752
2022-11-09	6.98	6.99	6.40	6.48	19952467
2022-11-10	6.61	7.14	6.61	6.80	19731871
2022-11-11	6.85	7.85	6.85	7.77	16874419
2022-11-14	7.54	7.65	7.34	7.36	11043704
2022-11-15	7.51	7.69	7.42	7.58	10057447
2022-11-16	7.41	7.50	7.28	7.31	10696101
2022-11-17	7.17	7.22	6.82	7.00	13240370
2022-11-18	7.19	7.21	6.75	6.66	12825208
2022-11-21	6.63	6.82	6.52	6.61	10582849
2022-11-22	6.67	6.79	6.53	6.71	9294279
2022-11-23	6.69	6.75	6.60	6.71	7220694
2022-11-25	6.68	6.85	6.68	6.77	3326612
2022-11-28	6.71	6.81	6.50	6.50	7522555
2022-11-29	6.52	6.59	6.46	6.53	7475261
2022-11-30	6.54	6.72	6.32	6.72	11740557
2022-12-01	6.70	7.02	6.70	6.75	10728091
2022-12-02	6.68	6.79	6.64	6.72	6698512
2022-12-05	6.63	6.64	6.34	6.37	11738800
2022-12-06	6.39	6.41	6.22	6.33	8286233
2022-12-07	6.29	6.39	6.20	6.32	5928711
2022-12-08	6.32	6.42	6.23	6.42	8007800
2022-12-09	6.31	6.43	6.23	6.35	5591262
2022-12-12	6.35	6.41	6.22	6.38	8349077
2022-12-13	6.68	6.75	6.31	6.37	13293666
2022-12-14	6.39	6.44	6.23	6.29	10330599
2022-12-15	6.19	6.22	5.96	5.96	13064517
2022-12-16	5.89	5.96	5.77	5.89	17405299
2022-12-19	5.88	5.92	5.72	5.88	12324060
2022-12-20	5.85	6.08	5.81	5.89	12930401
2022-12-21	6.01	6.09	5.82	5.84	9318468
2022-12-22	5.78	5.93	5.65	5.92	9938908
2022-12-23	5.92	6.11	5.86	6.10	8091400
2022-12-27	6.08	6.33	6.05	6.23	8530743
2022-12-28	6.24	6.28	5.99	6.06	7358531
2022-12-29	6.14	6.34	6.13	6.26	7770490
2022-12-30	6.17	6.40	6.16	6.36	7638339
2023-01-03	6.45	6.73	6.37	6.73	10866387
2023-01-04	6.82	7.25	6.73	7.19	10720654
2023-01-05	7.09	7.22	6.93	7.22	7613212
2023-01-06	7.29	7.46	7.17	7.43	7245399
2023-01-09	7.42	7.73	7.37	7.64	11291036
2023-01-10	7.65	7.72	7.53	7.71	6512585
2023-01-11	7.79	8.04	7.71	8.03	7172617
2023-01-12	8.08	8.13	7.92	7.95	8954809
2023-01-13	8.05	8.43	8.00	8.12	15682074
2023-01-17	8.05	8.23	7.99	8.20	10078271
2023-01-18	8.19	8.27	8.09	8.12	7368760
2023-01-19	8.04	8.05	7.80	7.95	8857242
2023-01-20	7.98	8.02	7.87	8.00	6912843
2023-01-23	8.02	8.28	7.96	8.26	5650494
2023-01-24	8.25	8.40	8.02	8.02	7023632
2023-01-25	7.96	8.00	7.75	7.81	8058062
2023-01-26	7.92	8.04	7.81	7.88	6930623
2023-01-27	7.88	8.18	7.83	8.12	6839549
2023-01-30	7.97	8.18	7.92	8.08	7569339
2023-01-31	8.15	8.45	8.13	8.44	7378654
2023-02-01	8.40	8.80	8.30	8.71	13044608
2023-02-02	7.37	7.46	6.16	6.28	67938311
2023-02-03	6.19	6.90	6.11	6.55	36149672
2023-02-06	6.43	6.45	6.00	6.08	25217137
2023-02-07	6.04	6.08	5.93	5.98	15593199
2023-02-08	5.91	5.93	5.77	5.89	14965470
2023-02-09	5.97	6.00	5.68	5.72	12818836
2023-02-10	5.65	5.72	5.59	5.61	12962687
2023-02-13	5.60	5.83	5.57	5.82	12590821
2023-02-14	5.76	5.87	5.62	5.79	9810675
2023-02-15	5.70	5.96	5.68	5.95	12430398
2023-02-16	5.88	5.88	5.72	5.73	9191764
2023-02-17	5.69	5.73	5.60	5.71	8712991
2023-02-21	5.61	5.66	5.40	5.40	11130793
2023-02-22	5.40	5.49	5.28	5.38	13911734
2023-02-23	5.38	5.47	5.26	5.47	11485815
2023-02-24	5.37	5.54	5.27	5.51	13101419
2023-02-27	5.56	5.62	5.46	5.46	13067617
2023-02-28	5.49	5.76	5.47	5.68	26239019
2023-03-01	5.69	5.76	5.58	5.71	12672859
2023-03-02	5.70	5.91	5.67	5.84	12100716
2023-03-03	5.91	5.96	5.70	5.82	9105299
2023-03-06	5.90	5.96	5.60	5.61	16682319
2023-03-07	5.62	5.70	5.43	5.48	10891878
2023-03-08	5.49	5.57	5.43	5.49	9305151
2023-03-09	5.48	5.62	5.34	5.35	11794021
2023-03-10	5.31	5.35	5.07	5.10	13900919
2023-03-13	5.00	5.27	4.95	5.06	15367443
2023-03-14	5.20	5.24	5.06	5.12	10817349
2023-03-15	4.95	5.22	4.93	5.21	14293640
2023-03-16	5.12	5.25	5.02	5.18	10895960
2023-03-17	5.14	5.22	5.01	5.09	80322123
2023-03-20	5.11	5.28	4.95	5.04	13558980
2023-03-21	5.12	5.29	5.07	5.09	11846786
2023-03-22	5.09	5.17	4.95	4.96	8230833
2023-03-23	5.00	5.10	4.83	4.90	8479969
2023-03-24	4.85	5.00	4.83	4.97	8807845
2023-03-27	5.06	5.07	4.89	5.01	8071573
2023-03-28	5.05	5.13	5.04	5.10	6920256
2023-03-29	5.07	5.15	4.94	5.03	9020209
2023-03-30	5.11	5.14	4.97	5.00	6296424
2023-03-31	5.02	5.26	4.99	5.26	9909272
2023-04-03	5.27	5.30	5.07	5.22	9885526
2023-04-04	5.25	5.28	5.12	5.18	6846230
2023-04-05	5.13	5.18	5.03	5.05	9346662
2023-04-06	5.02	5.05	4.93	4.94	5640419
2023-04-10	4.93	5.02	4.86	5.00	8100088
2023-04-11	5.08	5.26	5.07	5.24	8499752
2023-04-12	5.30	5.30	4.97	4.98	8979530
2023-04-13	4.94	4.99	4.88	4.89	8278486
2023-04-14	4.92	5.00	4.83	4.86	7530853
2023-04-17	4.83	4.87	4.73	4.82	8599425
2023-04-18	4.83	4.85	4.79	4.83	6233309
2023-04-19	4.80	4.95	4.76	4.93	6475490
2023-04-20	4.90	5.02	4.86	4.90	6643185
2023-04-21	4.89	4.97	4.83	4.96	7399182
2023-04-24	4.98	5.00	4.89	5.00	5184819
2023-04-25	4.97	4.98	4.80	4.87	8926248
2023-04-26	4.90	4.95	4.78	4.81	7560674
2023-04-27	4.84	4.99	4.79	4.95	6623312
2023-04-28	4.95	5.29	4.94	5.24	13236719
2023-05-01	5.23	5.29	5.09	5.15	9436338
2023-05-02	5.10	5.10	4.89	4.91	14154396
2023-05-03	5.01	5.29	4.83	4.88	17804948
2023-05-04	4.80	4.85	4.32	4.36	15929922
2023-05-05	4.43	4.48	4.31	4.42	8498875
2023-05-08	4.44	4.54	4.33	4.34	7518707
2023-05-09	4.32	4.32	4.13	4.21	10248555
2023-05-10	4.29	4.32	4.09	4.17	8247095
2023-05-11	4.12	4.20	4.10	4.12	5642508
2023-05-12	4.12	4.14	4.02	4.05	5464953
2023-05-15	4.08	4.13	4.05	4.06	8586464
2023-05-16	4.02	4.06	3.85	3.87	7499455
2023-05-17	3.90	4.15	3.90	4.14	9409122
2023-05-18	4.14	4.24	4.10	4.23	7326895
2023-05-19	4.18	4.18	3.98	4.03	6594931
2023-05-22	4.03	4.20	4.02	4.18	6535403
2023-05-23	4.19	4.39	4.16	4.19	7861329
2023-05-24	4.21	4.26	4.01	4.09	5296461
2023-05-25	4.06	4.15	3.93	3.93	10015660
2023-05-26	3.94	4.11	3.94	4.09	7059176
2023-05-30	4.10	4.23	4.08	4.14	6651964
2023-05-31	4.11	4.15	4.00	4.11	9341450
2023-06-01	4.11	4.12	3.91	4.08	7313576
2023-06-02	4.17	4.43	4.16	4.40	10750221
2023-06-05	4.37	4.41	4.30	4.40	7860205
2023-06-06	4.36	4.59	4.34	4.58	7614856
2023-06-07	4.66	4.75	4.57	4.63	7966670
2023-06-08	4.65	4.68	4.51	4.63	5075370
2023-06-09	4.63	4.65	4.54	4.62	4326768
2023-06-12	4.63	4.74	4.52	4.69	5671896
2023-06-13	4.72	4.78	4.67	4.71	7142614
2023-06-14	4.73	4.79	4.55	4.67	8627784
2023-06-15	4.63	4.75	4.62	4.72	6678057
2023-06-16	4.72	4.78	4.63	4.69	11752545
2023-06-20	4.65	4.73	4.62	4.72	5916294
2023-06-21	4.69	4.78	4.66	4.68	5695314
2023-06-22	4.65	4.66	4.42	4.47	7700889
2023-06-23	4.42	4.44	4.21	4.26	49706237
2023-06-26	4.25	4.39	4.25	4.31	6562491
2023-06-27	4.35	4.58	4.26	4.54	6505626
2023-06-28	4.49	4.50	4.32	4.33	11531846
2023-06-29	4.35	4.53	4.34	4.50	10113536
2023-06-30	4.54	4.58	4.42	4.54	4775406
2023-07-03	4.55	4.83	4.55	4.80	5044381
2023-07-05	4.75	4.75	4.58	4.60	6097448
2023-07-06	4.56	4.59	4.40	4.54	6952131
2023-07-07	4.47	4.52	4.28	4.28	10182403
2023-07-10	4.33	4.58	4.30	4.53	8575314
2023-07-11	4.55	4.83	4.53	4.80	7298600
2023-07-12	4.89	4.92	4.68	4.69	9086752
2023-07-13	4.69	4.78	4.64	4.71	3787611
2023-07-14	4.70	4.71	4.47	4.47	5871735
2023-07-17	4.44	4.66	4.42	4.65	5710038
2023-07-18	4.61	4.83	4.61	4.75	6166186
2023-07-19	4.75	4.90	4.69	4.87	6755640
2023-07-20	4.87	4.87	4.65	4.72	6661790
2023-07-21	4.80	4.81	4.64	4.66	4916461
2023-07-24	4.66	4.86	4.66	4.83	6110724
2023-07-25	4.82	4.86	4.69	4.83	5917316
2023-07-26	4.86	5.51	4.83	5.27	22691256
2023-07-27	5.27	5.38	5.09	5.10	9194107
2023-07-28	5.19	5.27	5.11	5.18	5571584
2023-07-31	5.24	5.33	5.22	5.27	5523382
2023-08-01	5.20	5.35	5.18	5.33	5353447
2023-08-02	5.19	5.29	5.11	5.11	8759955
2023-08-03	5.12	5.24	5.06	5.21	7285920
2023-08-04	5.27	5.34	5.15	5.33	7212042
2023-08-07	5.36	5.36	5.10	5.21	7417982
2023-08-08	5.26	5.52	5.14	5.49	9922835
2023-08-09	5.47	5.60	5.28	5.33	9392594
2023-08-10	4.92	5.37	4.84	5.27	10381220
2023-08-11	5.19	5.60	5.19	5.56	9935015
2023-08-14	5.53	5.53	5.26	5.43	7334091
2023-08-15	5.37	5.54	5.31	5.50	6883465
2023-08-16	5.48	5.58	5.37	5.39	4798476
2023-08-17	5.44	5.57	5.42	5.44	6423966
2023-08-18	5.39	5.54	5.35	5.45	5562324
2023-08-21	5.48	5.51	5.27	5.33	4978503
2023-08-22	5.28	5.30	5.04	5.15	6039640
2023-08-23	5.09	5.20	5.00	5.13	5682153
2023-08-24	5.11	5.21	5.04	5.06	5618804
2023-08-25	5.11	5.17	4.93	4.96	5536184
2023-08-28	4.97	5.10	4.97	5.00	6234371
2023-08-29	5.02	5.08	4.99	5.04	3652828
2023-08-30	5.02	5.08	5.00	5.04	4182148
2023-08-31	5.05	5.28	5.02	5.25	7773876
2023-09-01	5.32	5.37	5.12	5.25	5468677
2023-09-05	5.16	5.16	4.90	4.90	7397873
2023-09-06	4.86	4.92	4.80	4.89	5786602
2023-09-07	4.85	5.06	4.85	4.92	5400197
2023-09-08	4.92	4.93	4.74	4.75	4777953
2023-09-11	4.76	4.80	4.55	4.61	5918079
2023-09-12	4.60	4.73	4.58	4.70	4645161
2023-09-13	4.68	4.69	4.50	4.55	6520484
2023-09-14	4.61	4.74	4.56	4.68	5054519
2023-09-15	4.65	4.68	4.58	4.63	9652345
2023-09-18	4.64	4.64	4.43	4.46	4700791
2023-09-19	4.54	4.74	4.48	4.50	8333404
2023-09-20	4.55	4.60	4.37	4.38	6381427
2023-09-21	4.32	4.41	4.29	4.30	4535190
2023-09-22	4.32	4.37	4.16	4.19	5292598
2023-09-25	4.10	4.15	3.91	3.92	8479255
2023-09-26	3.88	4.00	3.78	3.79	13065006
2023-09-27	3.82	3.87	3.54	3.57	24001102
2023-09-28	3.58	3.66	3.55	3.60	8777948
2023-09-29	3.68	3.99	3.67	3.96	20703920
2023-10-02	3.92	3.97	3.83	3.84	7798946
2023-10-03	3.81	3.85	3.72	3.76	6861598
2023-10-04	3.76	3.84	3.71	3.82	5458945
2023-10-05	3.82	3.88	3.71	3.77	7208898
2023-10-06	3.73	3.86	3.68	3.84	5603885
2023-10-09	3.81	3.88	3.75	3.79	4361195
2023-10-10	3.81	3.99	3.79	3.92	6662917
2023-10-11	3.94	3.99	3.91	3.98	4400173
2023-10-12	3.98	3.98	3.82	3.88	6472614
2023-10-13	3.89	4.00	3.86	3.96	4657186
2023-10-16	4.01	4.22	4.00	4.17	6402016
2023-10-17	4.16	4.47	4.15	4.45	6606583
2023-10-18	4.43	4.45	4.35	4.38	6487285
2023-10-19	4.35	4.56	4.33	4.44	6069925
2023-10-20	4.44	4.49	4.36	4.39	4257651
2023-10-23	4.35	4.42	4.22	4.33	4826093
2023-10-24	4.38	4.46	4.31	4.33	4061068
2023-10-25	4.27	4.38	4.27	4.31	3395647
2023-10-26	4.33	4.44	4.23	4.32	5915578
2023-10-27	4.36	4.41	4.16	4.17	4871718
2023-10-30	4.21	4.31	4.16	4.18	5023269
2023-10-31	4.13	4.26	4.11	4.19	4684989
2023-11-01	4.19	4.24	4.05	4.11	5355470
2023-11-02	4.16	4.43	4.16	4.38	8053574
2023-11-03	4.46	4.60	4.46	4.48	5711699
2023-11-06	4.45	4.49	4.38	4.42	5900009
2023-11-07	4.39	4.47	4.37	4.41	6497450
2023-11-08	4.38	4.40	4.19	4.22	8676632
2023-11-09	4.26	4.56	3.92	4.00	14914971
2023-11-10	4.00	4.08	3.93	4.02	9226715
2023-11-13	3.93	3.98	3.73	3.76	9726982
2023-11-14	3.93	4.20	3.93	4.16	15130942
2023-11-15	4.16	4.44	4.15	4.37	11667633
2023-11-16	4.30	4.32	4.10	4.17	4852889
2023-11-17	4.25	4.27	4.09	4.10	6709209
2023-11-20	4.11	4.11	3.93	4.00	6635376
2023-11-21	3.92	3.95	3.87	3.91	8032377
2023-11-22	3.89	3.96	3.78	3.78	8318398
2023-11-24	3.80	3.84	3.71	3.77	3536202
2023-11-27	3.76	3.77	3.66	3.67	8234213
2023-11-28	3.67	3.90	3.63	3.86	11992642
2023-11-29	3.91	3.93	3.70	3.71	11466822
2023-11-30	3.72	3.76	3.58	3.64	9875964
2023-12-01	3.63	3.95	3.62	3.95	9467714
2023-12-04	3.93	3.98	3.87	3.91	7410005
2023-12-05	3.87	3.87	3.74	3.77	8261091
2023-12-06	3.78	3.86	3.70	3.72	6607208
2023-12-07	3.73	3.91	3.72	3.90	7315606
2023-12-08	3.88	3.92	3.79	3.86	5901552
2023-12-11	3.88	3.94	3.83	3.87	7884553
2023-12-12	3.84	3.85	3.75	3.79	4917847
2023-12-13	3.75	4.04	3.71	4.01	8534724
2023-12-14	4.06	4.31	4.06	4.21	12920008
2023-12-15	4.16	4.18	3.99	4.09	13516452
2023-12-18	4.01	4.11	3.98	4.00	6090630
2023-12-19	4.04	4.16	4.01	4.13	8269515
2023-12-20	4.08	4.11	3.93	3.94	8461769
2023-12-21	4.01	4.17	3.96	4.17	6993374
2023-12-22	4.03	4.28	4.00	4.23	6989160
2023-12-26	4.23	4.47	4.22	4.45	8621494
2023-12-27	4.48	4.48	4.36	4.44	6790711
2023-12-28	4.40	4.45	4.36	4.44	5390195
2023-12-29	4.42	4.50	4.36	4.46	7617612
2024-01-02	4.41	4.56	4.34	4.47	5969185
2024-01-03	4.38	4.40	4.18	4.20	7179159
2024-01-04	4.19	4.27	4.13	4.24	3802906
2024-01-05	4.20	4.25	4.03	4.04	8043546
2024-01-08	4.00	4.31	4.00	4.24	5889389
2024-01-09	4.18	4.28	4.15	4.26	6023571
2024-01-10	4.23	4.24	4.12	4.23	4690812
2024-01-11	4.19	4.23	4.10	4.19	4841699
2024-01-12	4.24	4.34	4.11	4.12	6519324
2024-01-16	4.10	4.10	3.97	4.04	5327502
2024-01-17	3.97	4.01	3.90	3.96	5681908
2024-01-18	3.97	4.00	3.88	3.96	5869249
2024-01-19	4.01	4.04	3.88	4.04	4589849
2024-01-22	4.03	4.16	4.01	4.13	7127975
2024-01-23	4.23	4.29	4.13	4.29	5238015
2024-01-24	4.35	4.40	4.27	4.29	5857827
2024-01-25	4.34	4.47	4.33	4.44	8082705
2024-01-26	4.48	4.61	4.48	4.58	5730391
2024-01-29	4.55	4.66	4.50	4.63	6365684
2024-01-30	4.60	4.68	4.54	4.62	6292879
2024-01-31	4.59	4.70	4.50	4.50	8551146
2024-02-01	4.52	4.75	4.43	4.74	6521994
2024-02-02	4.67	4.82	4.59	4.76	9323764
2024-02-05	4.68	4.68	4.42	4.43	7696711
2024-02-06	4.38	4.54	4.31	4.50	9091667
2024-02-07	4.46	4.47	4.26	4.40	8532996
2024-02-08	4.42	4.65	4.41	4.56	7356340
2024-02-09	4.62	4.67	4.51	4.60	7247617
2024-02-12	4.66	4.90	4.65	4.86	9014185
2024-02-13	4.61	4.68	4.43	4.52	9467879
2024-02-14	4.61	4.77	4.55	4.72	9244265
2024-02-15	4.64	4.92	4.06	4.34	18207691
2024-02-16	4.26	4.39	4.19	4.28	10101290
2024-02-20	4.20	4.55	4.16	4.54	13410038
2024-02-21	4.56	4.61	4.46	4.58	8151508
2024-02-22	4.58	4.78	4.54	4.64	10971349
2024-02-23	4.85	4.88	4.64	4.81	12348817
2024-02-26	4.81	4.92	4.71	4.86	10392547
2024-02-27	4.94	5.16	4.92	5.14	8737477
2024-02-28	5.04	5.28	4.99	5.23	6344857
2024-02-29	5.30	5.43	5.23	5.40	10907203
2024-03-01	5.43	5.52	5.33	5.45	12724359
2024-03-04	5.43	5.51	5.33	5.41	8113285
2024-03-05	5.35	5.60	5.30	5.48	9589176
2024-03-06	5.48	5.54	5.38	5.47	9261186
2024-03-07	5.48	5.67	5.47	5.57	10731551
2024-03-08	5.66	5.71	5.51	5.59	7338331
2024-03-11	5.56	5.58	5.35	5.36	5906640
2024-03-12	5.29	5.30	5.16	5.27	8167292
2024-03-13	5.26	5.36	5.21	5.34	6571363
2024-03-14	5.30	5.33	5.13	5.32	8394920
2024-03-15	5.27	5.79	5.27	5.68	78773783
2024-03-18	5.61	5.71	5.47	5.63	8659306
2024-03-19	5.57	5.66	5.35	5.38	10495117
2024-03-20	5.35	5.48	5.29	5.44	8601268
2024-03-21	5.47	5.48	5.26	5.28	8468490
2024-03-22	5.23	5.27	5.09	5.12	6719174
2024-03-25	5.19	5.39	5.18	5.36	4873261
2024-03-26	5.42	5.46	5.32	5.36	5489691
2024-03-27	5.44	5.60	5.41	5.60	5574454
2024-03-28	5.65	5.86	5.65	5.80	5944630
2024-04-01	5.81	5.86	5.71	5.74	6499744
2024-04-02	5.56	5.65	5.02	5.12	17664527
2024-04-03	5.09	5.17	5.02	5.17	6055329
2024-04-04	5.26	5.35	4.96	4.97	14545336
2024-04-05	4.93	5.16	4.93	5.13	6234398
2024-04-08	5.17	5.39	5.12	5.12	8540486
2024-04-09	5.14	5.25	5.10	5.16	5948458
2024-04-10	4.95	5.14	4.91	5.02	5581580
2024-04-11	5.05	5.12	4.96	5.06	5171736
2024-04-12	4.99	5.03	4.80	4.85	5752968
2024-04-15	4.90	4.97	4.64	4.69	8150861
2024-04-16	4.64	4.80	4.59	4.68	12528846
2024-04-17	4.75	4.75	4.61	4.71	7730284
2024-04-18	4.76	4.81	4.67	4.73	6660493
2024-04-19	4.67	4.75	4.60	4.65	7020756
2024-04-22	4.65	4.69	4.48	4.55	9744538
2024-04-23	4.53	4.91	4.53	4.90	9933712
2024-04-24	4.83	4.91	4.78	4.86	5903476
2024-04-25	4.78	4.82	4.45	4.47	6551248
2024-04-26	4.46	4.60	4.46	4.48	5243445
2024-04-29	4.53	4.55	4.40	4.52	6337541
2024-04-30	4.47	4.64	4.46	4.56	6110424
2024-05-01	4.57	4.69	4.49	4.55	6055061
2024-05-02	4.64	4.72	4.54	4.67	5072350
2024-05-03	4.76	4.82	4.43	4.44	5718337
2024-05-06	4.49	4.55	4.43	4.48	4445106
2024-05-07	4.51	4.60	4.49	4.49	4914158
2024-05-08	4.46	4.51	4.42	4.46	5831886
2024-05-09	4.65	4.77	4.42	4.68	7888764
2024-05-10	4.76	5.01	4.75	4.96	9087881
2024-05-13	5.04	5.06	4.89	4.94	4400655
2024-05-14	5.06	5.14	4.93	4.95	5192696
2024-05-15	4.99	5.01	4.89	4.95	4725258
2024-05-16	4.95	5.12	4.94	5.12	3871481
2024-05-17	5.09	5.11	5.01	5.03	4382549
2024-05-20	5.05	5.09	4.83	4.84	5134329
2024-05-21	4.84	5.00	4.83	4.99	5015545
2024-05-22	4.95	5.06	4.88	4.94	4364531
2024-05-23	4.91	4.99	4.85	4.94	5034848
2024-05-24	5.00	5.18	4.99	5.12	4017904
2024-05-28	5.15	5.23	4.74	4.78	6270965
2024-05-29	4.70	4.85	4.68	4.81	4418878
2024-05-30	4.89	4.95	4.84	4.88	3704515
2024-05-31	4.94	5.14	4.87	5.12	5817551
2024-06-03	5.17	5.23	5.09	5.16	4934154
2024-06-04	5.11	5.18	5.03	5.05	3589258
2024-06-05	5.58	5.58	5.09	5.30	10431757
2024-06-06	5.23	5.33	5.09	5.25	9849255
2024-06-07	5.16	5.27	5.15	5.18	5256769
2024-06-10	5.11	5.17	5.06	5.12	5224284
2024-06-11	5.10	5.19	5.04	5.15	5078156
2024-06-12	5.33	5.41	5.02	5.06	8327154
2024-06-13	5.07	5.07	4.87	4.94	6871990
2024-06-14	4.86	5.02	4.85	4.99	5305318
2024-06-17	5.00	5.05	4.87	5.03	5204196
2024-06-18	5.03	5.06	4.95	4.98	4586129
2024-06-20	4.92	5.01	4.61	4.66	9625368
2024-06-21	4.67	4.98	4.66	4.96	11363190
2024-06-24	4.98	5.19	4.94	5.17	8627880
2024-06-25	5.12	5.15	4.95	4.95	4298852
2024-06-26	4.90	5.00	4.82	4.82	4228085
2024-06-27	4.77	4.89	4.72	4.84	4507072
2024-06-28	4.83	4.95	4.75	4.93	14190124
2024-07-01	4.98	5.01	4.75	4.85	5420709
2024-07-02	4.86	4.88	4.73	4.80	3846635
2024-07-03	4.79	4.82	4.74	4.78	3177614
2024-07-05	4.76	4.83	4.71	4.76	5968971
2024-07-08	4.81	4.94	4.75	4.84	4935943
2024-07-09	4.82	4.85	4.65	4.66	6509827
2024-07-10	4.66	4.90	4.62	4.74	13120546
2024-07-11	4.86	5.15	4.80	5.13	8824358
2024-07-12	5.21	5.26	5.11	5.16	6760300
2024-07-15	5.20	5.21	5.04	5.04	10000134
2024-07-16	5.07	5.36	5.04	5.28	11740184
2024-07-17	5.23	5.57	5.23	5.49	11886509
2024-07-18	5.46	5.70	5.36	5.42	15391838
2024-07-19	5.40	5.50	5.30	5.40	9838911
2024-07-22	5.41	5.44	5.09	5.27	21886163
2024-07-23	5.26	5.41	5.17	5.36	12592374
2024-07-24	5.38	5.54	5.33	5.36	12955719
2024-07-25	5.38	5.77	5.34	5.67	13915370
2024-07-26	5.79	6.15	5.75	6.14	21757142
2024-07-29	6.13	6.14	5.97	6.02	12894148
2024-07-30	6.03	6.18	5.98	6.09	12464724
2024-07-31	6.08	6.15	5.94	5.94	12357850
2024-08-01	5.94	5.94	5.64	5.74	16029358
2024-08-02	5.60	5.71	5.38	5.39	11427420
2024-08-05	4.88	5.42	4.88	5.30	14648972
2024-08-06	5.26	5.51	5.23	5.36	8637123
2024-08-07	5.46	5.54	5.19	5.20	11243907
2024-08-08	5.61	6.16	5.53	6.14	16847384
2024-08-09	6.15	6.19	5.87	6.09	11081915
2024-08-12	6.10	6.13	5.76	5.77	8064326
2024-08-13	5.80	6.06	5.73	6.05	7591966
2024-08-14	6.06	6.13	5.93	6.00	6746323
2024-08-15	6.16	6.47	6.16	6.38	9059113
2024-08-16	6.38	6.63	6.32	6.37	7271038
2024-08-19	6.35	6.48	6.30	6.36	5441643
2024-08-20	6.32	6.40	6.30	6.31	3604343
2024-08-21	6.40	6.41	6.25	6.26	4062553
2024-08-22	6.25	6.29	6.09	6.09	3539087
2024-08-23	6.14	6.46	6.14	6.31	4102318
2024-08-26	6.36	6.36	6.23	6.29	4918068
2024-08-27	6.39	6.77	6.36	6.65	6915363
2024-08-28	6.51	6.55	6.17	6.29	6545132
2024-08-29	6.31	6.50	6.26	6.38	4185667
2024-08-30	6.39	6.39	6.24	6.35	4890825
2024-09-03	6.26	6.51	6.25	6.34	5291247
2024-09-04	6.24	6.48	6.22	6.45	5576161
2024-09-05	6.47	6.52	6.32	6.38	4055714
2024-09-06	6.30	6.47	6.28	6.32	6283936
2024-09-09	6.30	6.38	6.16	6.17	5711597
2024-09-10	6.23	6.26	5.94	6.10	7021112
2024-09-11	6.04	6.27	6.03	6.19	6122162
2024-09-12	6.19	6.49	6.19	6.40	6831786
2024-09-13	6.48	6.89	6.48	6.76	7386997
2024-09-16	6.75	6.93	6.72	6.79	8958573
2024-09-17	6.86	6.88	6.72	6.80	7068151
2024-09-18	6.83	7.03	6.76	6.85	9171686
2024-09-19	7.00	7.06	6.85	6.95	7381592
2024-09-20	6.97	7.03	6.81	6.98	22092921
2024-09-23	6.96	6.99	6.61	6.70	7757062
2024-09-24	6.77	6.92	6.70	6.87	6719995
2024-09-25	6.87	6.98	6.71	6.90	9481074
2024-09-26	7.00	7.21	6.98	7.15	6950303
2024-09-27	7.21	7.31	7.14	7.28	6230622
2024-09-30	7.28	7.40	7.24	7.35	5146665
2024-10-01	7.29	7.41	7.19	7.23	4983739
2024-10-02	7.16	7.27	7.09	7.13	3126981
2024-10-03	7.04	7.09	6.84	6.91	4334139
2024-10-04	7.04	7.19	7.00	7.09	4418689
2024-10-07	7.06	7.21	7.03	7.19	7015800
2024-10-08	7.21	7.44	7.21	7.39	4934484
2024-10-09	7.40	7.41	7.27	7.34	4034355
2024-10-10	7.27	7.38	7.14	7.33	5235466
2024-10-11	7.28	7.37	7.21	7.24	3699955
2024-10-14	7.21	7.35	7.12	7.28	4414962
2024-10-15	7.27	7.50	7.24	7.37	3260467
2024-10-16	7.41	7.42	7.27	7.36	3526620
2024-10-17	7.33	7.52	7.26	7.47	4385493
2024-10-18	7.49	7.57	7.43	7.49	4881180
2024-10-21	7.43	7.47	7.12	7.18	5643410
2024-10-22	7.14	7.25	7.07	7.08	3338691
2024-10-23	7.02	7.07	6.83	6.84	5694570
2024-10-24	6.88	6.99	6.81	6.94	5287160
2024-10-25	7.10	7.13	6.90	6.95	4758173
2024-10-28	7.02	7.37	7.01	7.27	5458190
2024-10-29	7.08	7.37	7.08	7.26	3904386
2024-10-30	7.25	7.40	7.15	7.16	3570312
2024-10-31	7.23	7.30	6.93	6.95	5680236
2024-11-01	7.02	7.28	7.02	7.09	5891828
2024-11-04	7.03	7.27	7.03	7.12	4940868
2024-11-05	7.06	7.27	7.05	7.21	6064989
2024-11-06	7.51	7.58	6.98	7.10	7740287
2024-11-07	7.60	8.70	7.58	8.38	20573739
2024-11-08	8.40	8.46	7.85	8.00	9634759
2024-11-11	8.26	8.28	7.82	7.90	6465921
2024-11-12	7.85	8.03	7.82	7.98	6623790
2024-11-13	8.05	8.18	7.86	7.90	5410034
2024-11-14	7.97	8.13	7.87	7.89	5694380
2024-11-15	7.97	8.24	7.89	8.22	8155378
2024-11-18	8.22	8.33	8.01	8.26	4989468
2024-11-19	8.16	8.36	8.07	8.27	4709528
2024-11-20	8.27	8.60	8.22	8.46	5817115
2024-11-21	8.40	8.48	8.12	8.19	6341768
2024-11-22	8.26	8.69	8.26	8.54	5227073
2024-11-25	8.66	8.90	8.45	8.45	11200841
2024-11-26	8.93	9.10	8.64	8.84	8765492
2024-11-27	8.87	8.97	8.68	8.74	3554350
2024-11-29	8.77	8.85	8.66	8.70	3040889
2024-12-02	8.77	8.98	8.70	8.91	4865615
2024-12-03	8.85	8.98	8.64	8.67	7234005
2024-12-04	8.54	8.68	8.51	8.58	4750110
2024-12-05	8.51	8.69	8.48	8.61	4684859
2024-12-06	8.75	8.79	8.35	8.45	5535907
2024-12-09	8.59	8.67	8.35	8.37	5114042
2024-12-10	8.35	8.53	8.20	8.41	5012505
2024-12-11	8.53	8.75	8.38	8.66	6156775
2024-12-12	8.62	8.81	8.54	8.73	5675053
2024-12-13	8.72	8.79	8.58	8.71	3143253
2024-12-16	8.66	8.71	8.26	8.54	7170970
2024-12-17	8.48	8.57	8.36	8.50	4703320
2024-12-18	8.52	8.68	8.11	8.20	6270425
2024-12-19	8.40	8.44	8.05	8.10	5270113
2024-12-20	7.97	8.36	7.89	8.23	21476579
2024-12-23	8.13	8.38	8.12	8.22	4205090
2024-12-24	8.20	8.41	8.18	8.35	1953079
2024-12-26	8.28	8.41	8.22	8.39	3475697
2024-12-27	8.31	8.35	8.17	8.23	2694747
2024-12-30	8.14	8.18	7.86	8.12	4833418
2024-12-31	8.15	8.33	8.12	8.14	3592844
2025-01-02	8.19	8.28	8.03	8.03	3495501
2025-01-03	8.09	8.25	8.01	8.24	4946164
2025-01-06	8.27	8.39	8.22	8.29	4082409
2025-01-07	8.35	8.43	8.11	8.35	6340796
2025-01-08	8.26	8.33	7.94	8.31	4088934
2025-01-10	8.16	8.42	8.13	8.29	4446562
2025-01-13	8.13	8.22	7.97	8.20	4902300
2025-01-14	8.30	8.59	8.25	8.49	4648477
2025-01-15	8.75	8.84	8.50	8.54	3014167
2025-01-16	8.51	8.53	8.24	8.31	5232300
2025-01-17	8.41	8.48	8.28	8.29	4433618
2025-01-21	8.35	8.54	8.29	8.33	5475817
2025-01-22	8.30	8.47	8.30	8.41	3574501
2025-01-23	8.35	8.66	8.27	8.60	5819667
2025-01-24	8.55	8.59	8.28	8.35	3163673
2025-01-27	8.31	8.43	8.27	8.38	3089286
2025-01-28	8.32	8.44	8.28	8.32	3474379
2025-01-29	8.34	8.43	8.05	8.07	5061911
2025-01-30	8.17	8.55	8.14	8.48	5565552
2025-01-31	8.42	8.45	8.11	8.12	4879197
2025-02-03	7.80	8.03	7.62	7.90	4648571
2025-02-04	7.95	8.11	7.95	8.01	4914786
2025-02-05	8.02	8.15	7.96	8.04	3092452
2025-02-06	8.45	8.49	7.95	7.98	6500265
2025-02-07	7.88	7.93	7.52	7.54	4598212
2025-02-10	7.55	7.62	7.38	7.52	7930783
2025-02-11	7.43	7.58	7.37	7.53	4847372
2025-02-12	7.35	7.70	7.35	7.67	10192848
2025-02-13	6.10	6.49	5.71	6.25	38909690
2025-02-14	6.25	6.26	5.86	5.88	12690506
2025-02-18	5.78	6.15	5.76	6.11	12258017
2025-02-19	6.28	6.37	6.15	6.20	8347859
2025-02-20	6.16	6.32	6.12	6.16	8169641
2025-02-21	6.22	6.33	6.14	6.14	6819855
2025-02-24	6.13	6.29	6.09	6.11	7330129
2025-02-25	6.06	6.49	6.06	6.44	9001001
2025-02-26	6.48	6.70	6.42	6.44	7888116
2025-02-27	6.39	6.47	6.12	6.17	6952056
2025-02-28	6.15	6.27	5.98	6.03	7584676
2025-03-03	6.08	6.16	5.92	5.97	7393829
2025-03-04	5.87	6.00	5.76	5.87	7915782
2025-03-05	5.93	6.04	5.83	5.98	7599103
2025-03-06	5.90	6.00	5.75	5.84	7197269
2025-03-07	5.78	5.94	5.69	5.93	7259528
2025-03-10	5.80	5.96	5.80	5.85	5462286
2025-03-11	5.85	5.98	5.76	5.77	7152034
2025-03-12	5.81	5.86	5.70	5.79	7705110
2025-03-13	5.78	5.86	5.70	5.76	6784882
2025-03-14	5.82	5.98	5.74	5.87	6683968
2025-03-17	5.86	5.97	5.86	5.93	5193055
2025-03-18	5.88	5.94	5.80	5.91	4894919
2025-03-19	5.90	6.15	5.89	6.06	4172692
2025-03-20	5.98	6.19	5.98	6.01	4255491
2025-03-21	5.90	6.15	5.90	6.04	38116724
2025-03-24	6.06	6.14	5.99	6.04	6191533
2025-03-25	6.04	6.09	5.91	5.91	4720267
2025-03-26	5.91	5.93	5.78	5.90	6956709
2025-03-27	5.87	5.97	5.83	5.87	3498343
2025-03-28	5.83	5.84	5.69	5.77	4525902
2025-03-31	5.68	5.82	5.65	5.77	5016521
2025-04-01	5.81	5.84	5.67	5.73	6270691
2025-04-02	5.67	6.07	5.66	5.95	7088500
2025-04-03	5.32	5.70	4.85	4.92	10639394
2025-04-04	4.70	4.82	4.40	4.68	15263932
2025-04-07	4.51	4.93	4.38	4.51	13380858
2025-04-08	4.74	4.74	4.05	4.35	16035294
2025-04-09	4.25	4.97	4.02	4.86	18785304
2025-04-10	4.58	4.68	4.21	4.46	10067306
2025-04-11	4.44	4.48	4.28	4.40	5247387
2025-04-14	4.48	4.59	4.38	4.42	7245314
2025-04-15	4.41	4.53	4.41	4.44	6361040
2025-04-16	4.42	4.49	4.27	4.32	5492316
2025-04-17	4.32	4.44	4.30	4.40	4341564
2025-04-21	4.31	4.40	4.29	4.34	5228735
2025-04-22	4.39	4.54	4.34	4.48	6003145
2025-04-23	4.78	4.88	4.61	4.68	7178206
2025-04-24	4.73	4.85	4.70	4.82	4575163
2025-04-25	4.79	4.84	4.77	4.83	3126995
2025-04-28	4.74	4.89	4.74	4.85	3868125
2025-04-29	4.77	4.89	4.77	4.79	3783294
2025-04-30	4.68	4.69	4.57	4.59	9273794
2025-05-01	4.57	4.68	4.53	4.59	8620083
2025-05-02	4.66	4.81	4.60	4.76	7358101
2025-05-05	4.67	4.91	4.67	4.80	4898977
2025-05-06	4.69	4.77	4.65	4.77	5812652
2025-05-07	4.80	4.93	4.80	4.89	6821803
2025-05-08	5.05	5.25	4.94	5.09	14938185
2025-05-09	5.11	5.16	4.97	5.08	7282861
2025-05-12	5.38	5.61	5.21	5.32	6781662
2025-05-13	5.44	5.44	5.33	5.38	5391422
2025-05-14	5.33	5.36	5.20	5.21	7485416
2025-05-15	5.17	5.27	5.16	5.24	5770362
2025-05-16	5.25	5.36	5.20	5.34	6123692
2025-05-19	5.23	5.35	5.19	5.34	4128567
2025-05-20	5.35	5.40	5.29	5.35	4382923
2025-05-21	5.25	5.26	5.04	5.06	5029303
2025-05-22	4.98	5.06	4.97	5.04	5185239
2025-05-23	4.87	4.95	4.87	4.89	4487593
2025-05-27	4.97	5.15	4.95	5.13	5982086
2025-05-28	5.13	5.16	5.00	5.02	4659403
2025-05-29	5.06	5.06	4.84	4.99	5359736
2025-05-30	4.93	5.00	4.89	4.95	5218742
2025-06-02	4.95	4.95	4.80	4.82	4189032
2025-06-03	4.82	4.94	4.78	4.91	3174663
2025-06-04	4.92	4.94	4.84	4.91	3433416
2025-06-05	4.88	4.96	4.82	4.85	4555872
2025-06-06	4.92	5.00	4.87	5.00	4455229
2025-06-09	5.05	5.09	4.96	4.97	2409099
2025-06-10	5.05	5.10	4.97	4.98	3394124
2025-06-11	5.02	5.04	4.85	4.87	3502282
2025-06-12	4.83	4.84	4.75	4.78	2648275
2025-06-13	4.66	4.70	4.54	4.57	3586303
2025-06-16	4.63	4.71	4.61	4.69	3792024
2025-06-17	4.62	4.69	4.58	4.59	4221046

Explore More About HBI

Coins representing dividend payouts and trends

HBI Dividend History

Discover Hanesbrands Inc'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

HBI Stock Split History

Discover Hanesbrands Inc'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

HBI Historical Prices

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

Web Analytics