Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Helix Energy Solutions (HLX) Historical Prices: Free Download & Interactive Data Table 2025

HLX Historical Prices

Summary

Key Stock Metrics

5.66

(April 24, 2025)

52-Week Low

12.33

(October 3, 2024)

52-Week High

47.35

(October 15, 2007)

All-Time High

6.96

(July 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-07-18	38.30	39.36	36.80	37.80	920000
2006-07-19	37.80	38.89	37.54	38.78	689500
2006-07-20	39.00	39.05	37.30	37.53	877100
2006-07-21	37.60	37.60	35.80	36.35	1272300
2006-07-24	36.28	37.43	36.20	37.28	539000
2006-07-25	37.45	38.22	37.29	38.10	750400
2006-07-26	38.32	39.59	37.65	39.15	648400
2006-07-27	39.38	39.84	38.09	38.66	733900
2006-07-28	37.75	38.10	37.55	37.70	802200
2006-07-31	38.00	39.19	37.80	38.99	1158800
2006-08-01	39.17	40.18	38.57	40.12	1052100
2006-08-02	39.30	41.07	38.90	39.22	1585200
2006-08-03	38.30	39.25	38.00	38.58	796500
2006-08-04	38.95	39.13	37.19	37.63	796600
2006-08-07	37.76	38.38	37.35	37.85	948700
2006-08-08	37.90	37.94	36.58	36.85	937000
2006-08-09	37.20	37.35	36.47	36.61	749600
2006-08-10	36.55	36.55	35.72	36.27	662400
2006-08-11	36.52	36.65	35.35	35.70	677300
2006-08-14	35.60	35.60	34.75	34.97	956800
2006-08-15	34.80	35.69	34.80	35.60	427000
2006-08-16	36.05	37.00	35.85	36.55	1137400
2006-08-17	36.30	36.42	35.40	35.78	804100
2006-08-18	35.78	36.95	35.78	36.56	770500
2006-08-21	36.81	37.34	36.68	37.24	636000
2006-08-22	37.50	38.35	37.35	37.72	1069200
2006-08-23	38.45	38.50	37.07	37.35	654500
2006-08-24	37.37	37.70	37.05	37.45	429200
2006-08-25	37.90	38.62	37.87	38.51	644600
2006-08-28	38.00	38.47	37.60	37.91	630700
2006-08-29	37.71	38.90	37.65	38.66	827300
2006-08-30	38.50	38.66	37.80	38.45	1250700
2006-08-31	38.33	38.98	38.09	38.46	986700
2006-09-01	38.60	39.46	38.45	39.15	594900
2006-09-05	40.00	40.60	39.48	39.85	1326200
2006-09-06	40.05	40.05	38.32	38.52	1237000
2006-09-07	38.44	38.59	37.78	38.25	806900
2006-09-08	38.32	38.50	36.66	36.83	1143300
2006-09-11	35.50	35.86	34.38	34.38	2076700
2006-09-12	33.50	34.18	33.20	33.99	1804900
2006-09-13	34.35	34.93	34.00	34.45	830900
2006-09-14	34.55	34.75	32.77	33.11	1307300
2006-09-15	33.28	33.78	32.90	33.55	1203300
2006-09-18	33.90	34.28	33.35	34.00	907700
2006-09-19	34.40	34.40	33.37	33.40	1046500
2006-09-20	33.00	33.46	32.35	32.58	1330800
2006-09-21	32.65	33.95	32.63	33.30	1071600
2006-09-22	33.58	33.60	32.55	32.81	963500
2006-09-25	31.85	34.62	30.00	32.53	1605000
2006-09-26	32.33	33.49	32.06	33.17	902800
2006-09-27	33.45	33.80	33.01	33.60	1033000
2006-09-28	33.63	34.05	33.15	33.31	768900
2006-09-29	33.15	33.93	33.15	33.40	1191100
2006-10-02	33.00	33.24	31.21	31.31	1937000
2006-10-03	29.49	29.70	27.55	29.16	6550300
2006-10-04	29.00	29.40	28.16	28.53	2968700
2006-10-05	29.00	29.15	28.36	28.90	1774100
2006-10-06	29.00	29.45	28.46	29.05	1665500
2006-10-09	28.95	29.90	28.73	28.79	1397000
2006-10-10	28.55	29.77	28.53	29.66	1308700
2006-10-11	29.65	29.65	28.71	28.75	1367000
2006-10-12	28.95	30.05	28.90	30.00	1389600
2006-10-13	30.25	31.09	30.15	30.68	1233400
2006-10-16	30.62	31.75	30.62	31.67	1094400
2006-10-17	31.80	31.97	31.15	31.95	1999900
2006-10-18	31.95	32.20	31.60	32.18	2413600
2006-10-19	32.18	32.47	31.52	32.09	1715600
2006-10-20	31.85	31.96	31.05	31.45	1293100
2006-10-23	31.48	31.95	30.50	30.89	1603500
2006-10-24	30.70	32.35	30.70	32.18	1017800
2006-10-25	32.00	33.44	31.65	33.00	1429700
2006-10-26	33.10	33.45	32.50	33.14	1358500
2006-10-27	33.14	33.31	32.12	32.19	835500
2006-10-30	32.00	32.01	31.51	31.65	856400
2006-10-31	31.49	32.30	31.03	32.30	879300
2006-11-01	31.97	31.97	30.46	31.12	2602400
2006-11-02	30.60	31.57	30.55	31.40	2419700
2006-11-03	31.25	32.57	31.25	32.50	1539400
2006-11-06	32.60	32.60	31.50	32.05	1391300
2006-11-07	32.21	32.21	31.39	31.50	1498000
2006-11-08	31.30	32.32	31.30	32.25	2498300
2006-11-09	32.20	33.37	32.03	32.87	1619900
2006-11-10	32.20	32.50	31.74	31.92	951400
2006-11-13	31.50	31.60	30.90	31.06	1665800
2006-11-14	31.04	31.25	30.88	31.08	1670700
2006-11-15	30.83	31.54	30.83	31.28	1979900
2006-11-16	31.29	31.49	29.80	29.85	1888000
2006-11-17	29.35	30.31	29.10	29.90	3089100
2006-11-20	29.75	31.25	29.40	30.73	1874300
2006-11-21	31.50	32.19	31.23	32.11	2214800
2006-11-22	32.11	32.41	31.25	32.10	1474100
2006-11-24	32.10	32.49	31.94	32.21	481100
2006-11-27	32.48	33.08	31.96	32.10	2024900
2006-11-28	32.99	34.17	32.14	33.47	2391300
2006-11-29	34.59	35.43	34.15	35.28	1799000
2006-11-30	35.98	37.30	35.50	36.78	4132100
2006-12-01	36.64	37.03	35.84	36.89	2019500
2006-12-04	36.89	36.89	35.74	35.96	1475700
2006-12-05	36.16	36.41	35.54	35.60	3562400
2006-12-06	35.55	35.70	34.98	35.45	3299700
2006-12-07	35.50	35.60	34.85	35.28	1466600
2006-12-08	35.65	35.94	34.97	35.51	1707500
2006-12-11	35.05	35.84	34.91	35.65	1591300
2006-12-12	35.45	35.74	35.01	35.24	2010600
2006-12-13	35.22	35.80	34.76	35.62	2060700
2006-12-14	35.62	36.10	34.66	34.95	2509900
2006-12-15	34.89	35.47	34.10	35.27	3333000
2006-12-18	35.10	35.22	33.84	34.14	2158700
2006-12-19	33.57	34.68	33.43	34.22	1192900
2006-12-20	34.10	34.28	33.24	33.25	1059400
2006-12-21	33.15	33.87	32.80	32.90	893600
2006-12-22	32.65	32.96	31.96	32.07	1388100
2006-12-26	32.25	32.60	31.58	31.70	1194500
2006-12-27	32.15	32.17	31.65	31.84	1618400
2006-12-28	31.84	32.00	31.31	31.53	1328100
2006-12-29	31.32	31.63	31.19	31.37	1265100
2007-01-03	31.25	31.40	29.61	29.85	3435300
2007-01-04	29.83	30.21	29.44	29.66	2614900
2007-01-05	29.66	30.00	29.41	29.79	1535600
2007-01-08	30.20	30.67	29.43	29.53	1621400
2007-01-09	29.27	29.85	28.82	29.40	2583000
2007-01-10	29.05	29.25	28.60	28.74	2898700
2007-01-11	28.35	29.17	27.89	28.00	2587900
2007-01-12	27.89	30.03	27.89	29.89	3301400
2007-01-16	29.85	29.95	29.36	29.80	1808500
2007-01-17	29.60	30.91	29.52	30.73	1854000
2007-01-18	30.96	31.27	30.15	30.30	1618700
2007-01-19	30.77	31.16	30.34	31.11	896100
2007-01-22	31.50	31.76	31.01	31.14	989000
2007-01-23	31.20	32.07	31.20	31.77	1013700
2007-01-24	31.70	32.19	31.23	32.10	923300
2007-01-25	32.10	32.60	30.91	31.07	732800
2007-01-26	31.10	31.59	31.10	31.32	477900
2007-01-29	31.50	31.68	30.97	31.11	628000
2007-01-30	31.15	32.17	31.15	31.94	856400
2007-01-31	31.94	32.30	31.50	32.17	954200
2007-02-01	32.40	32.49	31.82	32.22	699200
2007-02-02	31.97	32.24	31.24	32.06	865500
2007-02-05	32.24	32.54	32.06	32.29	1045100
2007-02-06	32.45	32.73	32.26	32.70	1037700
2007-02-07	32.98	33.00	32.07	32.36	1168200
2007-02-08	32.30	32.91	32.24	32.88	1002700
2007-02-09	33.00	33.17	32.77	33.02	1091600
2007-02-12	33.00	33.00	32.35	32.52	707297
2007-02-13	32.50	32.76	32.40	32.72	880979
2007-02-14	32.80	33.09	32.50	32.88	898246
2007-02-15	32.68	32.71	32.22	32.47	751300
2007-02-16	32.57	33.04	32.44	32.80	835900
2007-02-20	32.70	33.00	32.43	32.60	785000
2007-02-21	32.50	32.88	32.05	32.82	1843300
2007-02-22	32.95	33.33	32.45	33.23	1271900
2007-02-23	33.35	34.18	33.28	34.05	1240700
2007-02-26	34.30	34.50	34.11	34.14	1455330
2007-02-27	34.01	34.59	32.90	33.39	2354900
2007-02-28	33.39	33.89	33.15	33.49	1459000
2007-03-01	33.20	33.99	32.75	33.55	1023534
2007-03-02	33.55	33.63	32.90	32.95	895400
2007-03-05	32.10	33.08	32.02	32.44	1693300
2007-03-06	32.95	33.12	32.72	32.96	1655800
2007-03-07	33.10	34.01	32.91	33.65	1501800
2007-03-08	33.94	34.02	33.38	33.65	873400
2007-03-09	33.64	34.04	33.29	33.65	2035200
2007-03-12	33.21	33.49	33.12	33.36	728300
2007-03-13	33.16	33.97	33.13	33.25	952200
2007-03-14	33.20	33.74	33.07	33.64	933292
2007-03-15	33.76	33.95	33.51	33.73	771200
2007-03-16	33.90	34.08	33.52	33.86	989200
2007-03-19	34.02	35.21	34.02	35.05	2676732
2007-03-20	35.20	35.20	34.39	35.14	1181200
2007-03-21	35.18	36.29	35.13	35.83	1783200
2007-03-22	36.00	36.36	35.78	36.28	1237800
2007-03-23	36.28	36.62	36.28	36.62	845300
2007-03-26	36.62	36.88	36.11	36.77	812700
2007-03-27	36.72	36.72	36.18	36.67	814800
2007-03-28	36.90	37.36	36.65	37.07	2090000
2007-03-29	37.07	37.52	36.55	37.45	1485000
2007-03-30	37.45	37.59	37.06	37.29	1141600
2007-04-02	37.35	38.29	37.35	38.25	1265400
2007-04-03	38.19	38.20	37.40	37.89	1335100
2007-04-04	37.65	37.70	36.89	37.60	1657200
2007-04-05	37.65	38.12	37.56	38.08	1119700
2007-04-09	38.05	38.50	37.84	38.18	1048200
2007-04-10	38.10	38.88	38.00	38.86	902600
2007-04-11	38.90	38.98	38.30	38.65	1366738
2007-04-12	38.70	39.53	38.52	39.39	1006100
2007-04-13	39.30	39.45	38.99	39.40	897600
2007-04-16	39.48	39.59	38.54	39.51	1418728
2007-04-17	39.65	39.85	38.96	39.19	686767
2007-04-18	38.70	38.89	38.12	38.20	1964480
2007-04-19	37.98	38.33	37.54	37.86	1384982
2007-04-20	38.00	38.69	38.00	38.64	929600
2007-04-23	38.50	39.07	38.32	38.67	899500
2007-04-24	38.82	38.91	38.39	38.52	673100
2007-04-25	38.58	39.21	38.58	39.07	1967010
2007-04-26	39.08	39.46	38.70	39.15	592600
2007-04-27	39.03	39.54	38.73	39.29	908100
2007-04-30	39.29	39.55	38.17	38.26	1169966
2007-05-01	38.28	39.12	38.25	38.80	857200
2007-05-02	39.05	39.93	38.82	39.80	938080
2007-05-03	37.68	37.84	35.55	36.85	5586200
2007-05-04	37.34	37.34	35.37	36.55	3427700
2007-05-07	36.15	36.63	35.95	36.30	1561400
2007-05-08	36.07	36.07	35.46	36.07	1950100
2007-05-09	35.85	36.03	35.28	35.95	1367550
2007-05-10	35.99	36.53	35.42	35.52	1126035
2007-05-11	35.56	36.57	35.56	36.38	1069500
2007-05-14	35.95	36.37	35.90	36.12	1238100
2007-05-15	36.20	36.87	36.05	36.61	1619932
2007-05-16	36.70	36.92	36.20	36.81	1116200
2007-05-17	36.81	38.25	36.57	38.18	1390400
2007-05-18	38.44	38.91	38.21	38.88	1163800
2007-05-21	38.95	39.93	38.76	39.52	1955717
2007-05-22	39.47	40.38	39.18	39.32	1683605
2007-05-23	39.27	40.82	39.27	40.54	3137780
2007-05-24	40.56	40.60	37.89	38.15	2554778
2007-05-25	38.65	39.39	38.61	39.29	898842
2007-05-29	39.24	39.95	39.02	39.38	1005800
2007-05-30	39.35	40.35	39.12	40.35	878500
2007-05-31	40.21	40.41	39.50	39.85	1241150
2007-06-01	40.29	40.49	40.02	40.41	1191500
2007-06-04	40.05	41.48	40.03	41.24	1554000
2007-06-05	41.50	41.50	40.88	41.12	1017500
2007-06-06	40.93	41.01	39.80	40.01	822800
2007-06-07	40.00	40.39	39.57	39.65	1632100
2007-06-08	39.50	39.60	38.79	39.50	1226200
2007-06-11	39.50	39.95	39.37	39.59	480700
2007-06-12	39.59	39.83	38.91	38.92	1056400
2007-06-13	39.34	39.94	38.97	39.85	1009700
2007-06-14	40.15	40.89	40.15	40.64	1303100
2007-06-15	40.80	41.02	40.61	40.85	955200
2007-06-18	40.80	41.02	40.31	41.01	978000
2007-06-19	40.90	41.08	40.19	41.07	648500
2007-06-20	41.07	41.14	40.07	40.24	1334243
2007-06-21	40.46	41.20	39.82	41.04	1182144
2007-06-22	41.14	41.24	40.40	41.08	1256200
2007-06-25	40.94	40.99	40.01	40.39	1301895
2007-06-26	40.18	40.31	38.53	38.53	1242936
2007-06-27	38.45	39.82	37.98	39.81	2465400
2007-06-28	39.94	40.16	39.05	39.40	1375200
2007-06-29	39.75	40.18	39.52	39.91	1326300
2007-07-02	40.00	40.27	39.68	40.08	1051500
2007-07-03	40.05	40.38	39.80	40.07	929700
2007-07-05	40.00	40.04	38.81	39.52	1317800
2007-07-06	39.70	40.35	39.64	39.90	915500
2007-07-09	40.72	40.72	39.75	40.12	694500
2007-07-10	40.19	40.19	39.62	39.90	930702
2007-07-11	39.85	40.25	39.68	40.15	1251500
2007-07-12	40.47	41.00	40.44	40.97	1108000
2007-07-13	40.90	41.44	40.41	40.78	1106200
2007-07-16	40.75	41.25	40.06	40.61	1315900
2007-07-17	41.45	42.19	41.10	41.18	1648000
2007-07-18	41.11	41.87	40.82	41.85	1443789
2007-07-19	41.92	42.52	41.91	42.49	975100
2007-07-20	42.60	43.21	42.43	42.95	1412000
2007-07-23	43.47	43.86	42.28	42.85	1741729
2007-07-24	42.30	42.31	40.57	40.94	2035780
2007-07-25	41.15	41.22	39.91	40.98	1403843
2007-07-26	40.70	40.77	38.70	39.30	2247302
2007-07-27	39.27	39.45	38.28	38.31	2013900
2007-07-30	38.65	39.35	38.07	38.95	1126908
2007-07-31	39.58	40.13	38.71	38.95	1091502
2007-08-01	39.25	39.54	37.61	38.68	1762690
2007-08-02	38.10	38.29	36.85	37.40	2339200
2007-08-03	37.60	37.80	36.14	36.30	1297800
2007-08-06	36.00	36.18	33.90	35.25	1992413
2007-08-07	35.30	36.65	35.02	36.52	2056700
2007-08-08	36.88	39.14	36.87	38.50	2457400
2007-08-09	38.00	40.32	37.93	39.55	2968840
2007-08-10	38.70	39.65	38.21	39.43	1603300
2007-08-13	39.75	40.00	38.01	38.44	900700
2007-08-14	38.44	38.64	37.60	37.77	910000
2007-08-15	37.70	38.17	36.64	36.83	1132502
2007-08-16	36.00	36.32	35.04	36.07	1724104
2007-08-17	36.63	37.54	35.65	36.45	1222800
2007-08-20	36.40	36.72	35.38	36.12	1246900
2007-08-21	35.93	36.23	35.20	35.34	982400
2007-08-22	35.30	35.87	35.00	35.69	1237800
2007-08-23	36.17	36.87	35.73	36.78	786000
2007-08-24	36.80	38.20	36.80	38.12	844300
2007-08-27	38.15	38.23	37.25	37.44	660700
2007-08-28	37.48	37.49	36.46	36.52	756700
2007-08-29	36.70	38.10	36.70	37.95	801000
2007-08-30	37.72	38.55	37.44	38.18	821900
2007-08-31	39.25	39.25	38.23	38.43	662200
2007-09-04	38.60	39.68	38.54	38.93	593600
2007-09-05	38.80	39.74	38.44	39.73	915600
2007-09-06	39.95	40.13	39.47	39.65	895500
2007-09-07	39.25	39.80	38.36	39.59	723200
2007-09-10	39.60	39.90	38.77	39.52	604600
2007-09-11	39.40	39.84	38.88	39.71	816000
2007-09-12	39.85	40.85	39.65	40.53	947100
2007-09-13	40.75	41.12	40.58	40.73	510000
2007-09-14	40.50	41.18	40.05	40.98	415100
2007-09-17	40.75	40.86	40.22	40.35	544600
2007-09-18	40.40	41.46	40.10	41.35	595500
2007-09-19	41.50	42.00	41.50	41.76	819700
2007-09-20	41.56	42.14	41.50	41.80	885400
2007-09-21	41.90	42.69	41.79	42.42	689600
2007-09-24	42.42	42.46	41.40	41.53	887700
2007-09-25	41.22	41.56	40.82	41.35	590500
2007-09-26	41.50	41.55	40.21	40.75	685100
2007-09-27	41.00	41.60	40.95	41.47	1166800
2007-09-28	41.55	42.83	41.39	42.46	1880300
2007-10-01	42.55	43.66	42.48	43.50	813300
2007-10-02	43.45	44.29	43.25	44.25	887200
2007-10-03	43.90	45.49	43.65	44.90	1769300
2007-10-04	44.90	45.31	44.87	45.14	1133000
2007-10-05	45.70	46.48	45.47	46.00	2603800
2007-10-08	45.50	45.71	44.66	45.03	665800
2007-10-09	45.01	45.60	44.96	45.60	1032100
2007-10-10	45.46	46.00	45.01	45.85	1262900
2007-10-11	45.95	46.80	45.82	46.30	1539300
2007-10-12	46.00	47.08	46.00	46.84	782614
2007-10-15	47.22	47.35	46.43	46.72	743800
2007-10-16	46.50	46.62	45.65	45.69	838800
2007-10-17	46.20	46.27	45.31	45.70	846000
2007-10-18	45.65	45.80	45.08	45.65	516000
2007-10-19	46.07	46.78	45.14	45.15	1460600
2007-10-22	44.23	44.59	43.27	44.09	962400
2007-10-23	44.54	45.29	43.94	45.23	1518300
2007-10-24	44.90	45.40	44.26	44.98	1591200
2007-10-25	45.25	45.59	44.88	45.20	791300
2007-10-26	45.65	45.93	45.19	45.38	1031200
2007-10-29	45.62	46.31	45.51	46.10	1434800
2007-10-30	45.76	45.76	44.63	44.63	585300
2007-10-31	44.88	46.25	44.88	46.25	1160900
2007-11-01	45.50	45.53	43.05	43.21	5172900
2007-11-02	43.64	44.10	42.57	43.74	2366200
2007-11-05	42.86	43.53	42.23	42.86	1864948
2007-11-06	43.11	45.00	43.11	44.89	1701612
2007-11-07	44.75	45.23	43.56	43.62	1782200
2007-11-08	44.06	45.02	43.41	43.90	1490865
2007-11-09	43.75	43.75	41.95	42.00	1345847
2007-11-12	41.65	41.86	40.50	40.61	1298947
2007-11-13	40.80	41.32	40.28	40.93	1570000
2007-11-14	41.50	41.92	41.07	41.15	788200
2007-11-15	41.23	41.35	39.95	40.35	926620
2007-11-16	41.04	41.19	40.38	41.00	776420
2007-11-19	41.16	41.16	39.55	39.62	830650
2007-11-20	39.75	40.70	39.63	40.46	1622290
2007-11-21	40.30	40.54	39.81	39.81	875100
2007-11-23	40.00	40.60	39.60	40.33	383500
2007-11-26	40.73	41.18	39.96	40.00	893550
2007-11-27	39.80	39.88	38.95	39.30	1081413
2007-11-28	39.30	39.98	39.12	39.76	907377
2007-11-29	39.49	40.70	39.49	40.44	977988
2007-11-30	40.20	41.05	40.03	40.59	911988
2007-12-03	40.80	41.03	38.96	39.08	3665805
2007-12-04	38.80	40.01	38.71	39.73	1413000
2007-12-05	39.93	41.01	39.93	40.77	1204831
2007-12-06	41.11	42.00	40.73	41.69	800250
2007-12-07	41.70	42.00	41.39	42.00	719200
2007-12-10	42.31	42.48	41.81	41.84	1199750
2007-12-11	42.00	42.46	41.17	41.32	638200
2007-12-12	42.52	42.75	41.83	42.65	825500
2007-12-13	42.50	42.55	41.33	42.16	845415
2007-12-14	41.85	41.85	40.97	41.01	462700
2007-12-17	41.43	41.43	40.27	40.54	663796
2007-12-18	41.36	41.36	39.59	40.26	833700
2007-12-19	40.20	40.70	39.71	40.28	968234
2007-12-20	40.27	40.97	40.11	40.88	569207
2007-12-21	41.05	41.64	40.94	41.49	1064655
2007-12-24	41.62	41.99	41.16	41.77	177400
2007-12-26	41.90	42.29	41.80	42.22	242059
2007-12-27	42.05	42.05	41.23	41.35	316100
2007-12-28	41.96	41.96	41.04	41.04	339864
2007-12-31	41.10	41.58	41.00	41.50	587766
2008-01-02	41.90	42.12	41.40	41.71	898511
2008-01-03	42.03	42.83	41.91	42.57	981426
2008-01-04	42.15	42.28	41.04	41.73	693402
2008-01-07	41.69	42.25	39.05	40.38	2878341
2008-01-08	40.78	41.40	40.21	40.21	1019609
2008-01-09	40.05	40.75	39.39	40.38	1036086
2008-01-10	40.28	40.59	38.97	40.32	763084
2008-01-11	40.00	40.26	39.78	39.95	826876
2008-01-14	40.66	40.94	40.24	40.85	421297
2008-01-15	40.56	40.56	39.90	39.96	998500
2008-01-16	39.47	39.84	37.41	38.56	1620132
2008-01-17	39.01	39.35	35.96	36.00	1384130
2008-01-18	36.07	36.34	35.22	36.03	1174672
2008-01-22	34.20	35.39	33.75	35.19	1915605
2008-01-23	34.35	35.85	33.55	35.62	1950277
2008-01-24	36.00	37.14	35.64	36.40	1112373
2008-01-25	36.72	37.75	36.00	36.27	574766
2008-01-28	36.21	37.45	36.10	37.30	494686
2008-01-29	37.65	37.74	36.87	37.33	855963
2008-01-30	36.92	37.94	36.40	36.74	835800
2008-01-31	36.50	37.63	35.81	36.97	1175472
2008-02-01	36.74	37.75	36.74	37.65	1365200
2008-02-04	37.50	37.54	33.96	36.33	4415225
2008-02-05	35.93	36.13	34.96	35.03	2007766
2008-02-06	34.96	35.11	33.06	33.24	1684245
2008-02-07	33.00	33.18	32.53	32.84	2203200
2008-02-08	32.45	33.43	32.45	33.22	1024700
2008-02-11	33.47	34.07	32.88	33.94	1214103
2008-02-12	34.18	34.32	33.05	33.36	1113030
2008-02-13	33.66	34.17	33.21	34.04	962457
2008-02-14	34.00	34.50	33.19	33.37	1197900
2008-02-15	33.44	33.44	31.54	32.92	3081731
2008-02-19	33.33	34.53	33.22	34.01	1839033
2008-02-20	33.79	33.79	33.10	33.68	2108431
2008-02-21	33.97	33.97	32.46	32.62	1125177
2008-02-22	32.84	32.98	31.94	32.52	1922005
2008-02-25	32.52	34.40	32.49	33.99	2587940
2008-02-26	34.00	35.23	33.54	34.63	2382942
2008-02-27	34.21	34.83	33.07	33.11	2049785
2008-02-28	33.43	34.25	33.19	33.60	3383646
2008-02-29	31.25	36.47	31.25	35.22	5772087
2008-03-03	34.97	35.41	33.46	34.65	2681012
2008-03-04	34.55	34.63	33.66	34.07	2181122
2008-03-05	34.44	35.12	34.18	34.99	1248925
2008-03-06	35.10	35.23	33.95	34.08	846805
2008-03-07	33.78	33.89	32.86	33.28	1525657
2008-03-10	33.18	33.24	32.33	32.48	1236551
2008-03-11	32.80	33.20	30.99	31.30	4575606
2008-03-12	31.03	31.75	31.03	31.32	3929424
2008-03-13	30.90	32.30	29.42	32.25	3685417
2008-03-14	32.37	32.38	30.59	31.22	2524431
2008-03-17	29.72	31.09	29.71	30.11	2261919
2008-03-18	30.50	31.64	30.50	31.44	3813439
2008-03-19	31.29	31.36	29.64	29.64	2028525
2008-03-20	29.50	29.64	28.26	29.21	2209276
2008-03-24	28.94	29.85	28.80	29.18	1856533
2008-03-25	29.40	29.97	29.32	29.79	1440600
2008-03-26	29.93	30.71	29.52	30.45	1870505
2008-03-27	30.29	30.64	29.21	29.21	1398987
2008-03-28	29.70	31.17	29.59	31.05	2510005
2008-03-31	31.44	32.29	31.10	31.50	2306879
2008-04-01	31.88	31.88	30.55	30.99	1618883
2008-04-02	31.15	31.50	30.54	31.42	1704050
2008-04-03	31.50	33.25	31.40	32.76	2954293
2008-04-04	33.11	34.25	32.45	33.81	2476579
2008-04-07	34.68	35.00	33.80	34.02	2057005
2008-04-08	33.26	34.05	33.21	33.55	1054155
2008-04-09	33.37	34.07	33.16	33.29	2272746
2008-04-10	33.35	33.51	32.81	33.36	1397420
2008-04-11	32.94	33.20	32.36	32.53	785800
2008-04-14	32.76	33.56	32.49	33.31	741068
2008-04-15	33.32	33.78	32.77	33.71	1290302
2008-04-16	34.00	34.81	33.40	34.77	1503527
2008-04-17	34.66	34.84	34.14	34.65	1247517
2008-04-18	34.84	36.07	34.31	35.77	1627293
2008-04-21	35.83	35.99	34.98	35.38	2082223
2008-04-22	35.50	35.81	34.86	35.77	1013344
2008-04-23	35.62	35.65	34.45	35.07	1074665
2008-04-24	34.70	34.88	33.49	34.31	1953018
2008-04-25	34.32	35.77	34.25	35.77	2354887
2008-04-28	36.12	36.12	35.21	35.46	1339292
2008-04-29	35.51	35.51	34.29	34.60	1275470
2008-04-30	34.80	34.98	33.53	34.55	1327452
2008-05-01	34.68	34.95	33.10	33.66	2120005
2008-05-02	34.12	34.50	33.56	34.24	1437988
2008-05-05	34.67	35.82	34.22	35.75	1596571
2008-05-06	35.82	37.36	35.73	36.95	1639759
2008-05-07	37.20	37.35	36.11	36.33	1119141
2008-05-08	36.25	36.97	36.09	36.97	815983
2008-05-09	36.82	37.04	36.16	36.91	574845
2008-05-12	36.86	36.86	35.84	36.43	796390
2008-05-13	36.34	37.52	36.05	37.42	782450
2008-05-14	37.57	37.84	36.75	36.92	854181
2008-05-15	37.29	37.37	36.38	37.13	1293524
2008-05-16	37.40	38.05	37.22	37.94	1124429
2008-05-19	37.89	39.04	37.71	38.75	1322632
2008-05-20	38.80	39.10	38.34	38.89	868611
2008-05-21	39.00	40.12	38.52	39.12	1913509
2008-05-22	39.04	39.91	38.44	38.67	1384673
2008-05-23	38.91	39.26	37.92	38.56	1052839
2008-05-27	38.39	38.46	37.77	37.82	817697
2008-05-28	37.42	38.11	37.02	38.05	1422010
2008-05-29	37.94	37.95	36.85	37.00	1079509
2008-05-30	37.28	38.76	37.17	38.63	1557146
2008-06-02	38.33	39.05	38.15	38.61	813723
2008-06-03	38.49	39.37	38.26	38.41	1545151
2008-06-04	38.49	38.53	37.82	38.07	1074608
2008-06-05	38.67	39.82	38.38	39.82	1140525
2008-06-06	39.81	40.44	38.66	38.69	1291694
2008-06-09	38.72	39.59	38.49	39.22	647149
2008-06-10	39.19	39.19	37.50	37.95	770379
2008-06-11	38.16	38.43	37.38	37.83	736591
2008-06-12	37.65	37.74	37.09	37.34	824091
2008-06-13	37.25	37.81	37.06	37.77	792654
2008-06-16	37.84	39.45	37.84	39.08	1241623
2008-06-17	39.20	39.97	39.07	39.78	992962
2008-06-18	39.92	40.50	39.19	40.41	1365799
2008-06-19	40.73	41.00	39.68	40.13	1774259
2008-06-20	40.13	40.84	39.73	40.02	1502436
2008-06-23	40.25	41.25	39.21	41.18	1610829
2008-06-24	40.97	41.41	40.35	40.64	4135441
2008-06-25	40.75	40.94	39.21	40.56	1105025
2008-06-26	40.84	41.44	40.33	41.00	1752433
2008-06-27	40.92	41.29	40.61	40.87	1947926
2008-06-30	41.00	41.81	40.40	41.64	1361211
2008-07-01	41.48	41.68	40.01	40.55	1063766
2008-07-02	40.42	41.00	39.25	39.31	1748856
2008-07-03	39.51	39.52	36.08	37.71	1475165
2008-07-07	37.52	38.21	36.25	36.76	1651048
2008-07-08	37.25	37.33	35.59	36.58	2369535
2008-07-09	36.72	37.50	36.32	36.75	7054308
2008-07-10	36.79	38.62	36.37	38.43	2124047
2008-07-11	38.72	39.53	38.05	38.39	1923306
2008-07-14	38.42	38.60	37.54	37.84	1683173
2008-07-15	37.50	37.73	36.26	36.68	3114725
2008-07-16	36.46	36.73	34.97	35.49	2049543
2008-07-17	35.65	36.79	34.25	35.00	1696002
2008-07-18	34.96	35.41	33.73	34.75	1496578
2008-07-21	35.01	36.32	34.76	36.32	1024710
2008-07-22	36.03	36.39	34.35	34.60	1500591
2008-07-23	34.43	34.65	32.53	32.68	2798816
2008-07-24	32.82	33.71	32.32	33.33	2331889
2008-07-25	33.40	34.07	32.96	33.68	1136087
2008-07-28	33.81	33.89	33.06	33.24	1061464
2008-07-29	33.41	33.41	32.05	32.05	1887088
2008-07-30	32.37	33.88	31.64	33.86	2839072
2008-07-31	32.55	32.78	31.23	31.93	3083680
2008-08-01	31.70	32.67	31.49	31.65	1827056
2008-08-04	31.31	31.79	29.41	29.81	2516368
2008-08-05	29.70	29.93	28.65	29.15	3092084
2008-08-06	29.06	30.31	29.06	30.26	2022968
2008-08-07	30.50	30.64	29.82	29.88	1431833
2008-08-08	29.78	29.91	29.09	29.46	1864296
2008-08-11	29.52	29.93	29.25	29.85	2630959
2008-08-12	29.85	30.25	29.47	29.47	1096300
2008-08-13	29.48	30.45	29.35	30.33	1264352
2008-08-14	30.53	30.53	29.28	29.72	1032795
2008-08-15	29.65	29.72	29.09	29.59	994669
2008-08-18	29.77	29.95	28.47	28.74	1598902
2008-08-19	28.52	29.30	28.52	28.99	1135075
2008-08-20	29.11	30.14	29.08	29.95	1688967
2008-08-21	30.20	31.47	30.04	31.22	2234225
2008-08-22	31.17	31.17	30.57	30.87	1140163
2008-08-25	30.81	31.20	30.45	30.71	916809
2008-08-26	30.79	31.32	30.54	31.08	889831
2008-08-27	31.58	32.00	31.21	31.60	787011
2008-08-28	31.99	31.99	30.61	31.41	682822
2008-08-29	31.59	31.59	30.71	30.77	621281
2008-09-02	29.45	30.45	28.93	28.93	1913083
2008-09-03	28.81	29.52	28.15	28.60	2683995
2008-09-04	28.60	29.27	28.25	28.82	2647157
2008-09-05	28.85	28.85	28.02	28.59	2110600
2008-09-08	29.15	29.63	28.38	28.77	2780183
2008-09-09	28.30	28.43	26.62	26.70	4602209
2008-09-10	27.32	27.75	26.50	27.20	3071759
2008-09-11	26.92	27.29	26.00	27.10	3045338
2008-09-12	27.24	28.51	27.09	28.26	3012680
2008-09-15	27.16	27.59	26.12	26.19	3004711
2008-09-16	24.99	27.35	24.87	27.32	2645933
2008-09-17	27.57	27.57	25.94	26.65	2427187
2008-09-18	27.49	27.89	25.97	27.16	2473873
2008-09-19	28.25	29.13	26.65	28.54	3415135
2008-09-22	28.67	29.43	28.59	28.63	2630443
2008-09-23	28.76	28.94	27.29	27.46	1448928
2008-09-24	26.56	27.24	26.45	26.86	2465366
2008-09-25	26.84	27.00	26.00	26.70	1361419
2008-09-26	25.93	26.26	25.13	25.85	1155479
2008-09-29	25.08	25.16	22.13	22.82	2957200
2008-09-30	23.13	24.35	22.90	24.28	1607210
2008-10-01	23.91	23.91	22.59	23.17	1516190
2008-10-02	22.80	22.85	20.63	20.85	2777055
2008-10-03	21.30	21.99	20.16	20.26	2771342
2008-10-06	19.57	19.80	16.82	18.65	3441468
2008-10-07	18.96	19.53	16.59	16.62	2550144
2008-10-08	16.09	17.33	14.40	16.43	5674686
2008-10-09	16.95	17.28	14.27	14.42	2545551
2008-10-10	13.43	13.95	9.85	10.80	6114226
2008-10-13	11.72	12.56	11.10	12.49	4586733
2008-10-14	13.12	14.15	12.56	13.37	5948388
2008-10-15	12.82	12.82	10.84	11.03	3107593
2008-10-16	11.23	11.73	10.06	11.48	3586186
2008-10-17	11.23	12.08	10.41	10.99	3493580
2008-10-20	11.42	12.04	11.11	11.74	2710800
2008-10-21	11.41	11.83	11.12	11.22	2278138
2008-10-22	10.74	10.84	9.27	9.64	2152427
2008-10-23	9.87	10.12	8.82	9.55	3396611
2008-10-24	8.76	9.37	8.29	9.01	3199892
2008-10-27	8.86	8.91	7.94	8.02	1705961
2008-10-28	8.36	8.55	7.43	7.99	4194947
2008-10-29	8.10	10.26	8.10	9.20	4505513
2008-10-30	9.51	10.32	9.38	10.27	2418647
2008-10-31	9.71	10.97	9.71	10.56	2588376
2008-11-03	10.43	10.66	9.90	10.03	1945881
2008-11-04	10.14	10.64	10.05	10.54	2381705
2008-11-05	10.28	10.98	10.14	10.48	2568021
2008-11-06	10.35	10.51	8.86	9.02	2541406
2008-11-07	9.09	10.00	9.04	10.00	2560391
2008-11-10	10.32	10.71	9.65	9.94	2518896
2008-11-11	9.69	10.00	9.37	9.62	2471987
2008-11-12	9.36	9.41	8.09	8.21	1613542
2008-11-13	8.31	9.14	7.44	9.12	2700020
2008-11-14	8.90	9.16	8.29	8.45	2463279
2008-11-17	8.41	8.86	8.22	8.29	1786515
2008-11-18	8.25	8.39	7.60	8.13	2481724
2008-11-19	8.08	8.14	7.25	7.33	2286997
2008-11-20	7.13	7.13	3.91	4.00	8071430
2008-11-21	4.90	5.43	4.49	5.31	6621482
2008-11-24	5.66	5.66	5.03	5.41	3374338
2008-11-25	5.50	5.70	5.00	5.27	2679557
2008-11-26	5.24	6.27	5.10	6.27	2157337
2008-11-28	6.18	6.44	6.05	6.43	1002870
2008-12-01	6.20	6.20	5.20	5.21	1836401
2008-12-02	5.36	5.92	5.20	5.54	2544472
2008-12-03	5.35	5.85	5.08	5.81	2832752
2008-12-04	5.75	5.75	4.97	5.20	3016834
2008-12-05	5.05	5.27	4.76	5.22	1682332
2008-12-08	5.50	5.80	5.37	5.65	1664781
2008-12-09	5.58	6.23	5.55	5.83	1636350
2008-12-10	6.07	7.07	6.07	6.76	2003987
2008-12-11	6.96	7.29	6.50	6.69	2234775
2008-12-12	6.50	7.06	6.25	7.03	2157386
2008-12-15	7.22	7.52	6.57	6.76	1143500
2008-12-16	6.87	7.23	6.73	7.16	1317833
2008-12-17	7.22	7.52	6.90	7.38	1462839
2008-12-18	7.38	7.40	6.47	6.63	3290051
2008-12-19	6.66	6.91	6.44	6.57	1478142
2008-12-22	6.57	6.70	6.01	6.22	3293603
2008-12-23	6.23	6.36	5.88	6.04	1490945
2008-12-24	5.98	5.98	5.75	5.92	647655
2008-12-26	5.90	6.36	5.82	6.36	447406
2008-12-29	6.46	6.72	6.11	6.41	1333506
2008-12-30	6.50	6.87	6.27	6.87	929120
2008-12-31	6.82	7.34	6.76	7.24	1105644
2009-01-02	7.26	7.96	7.16	7.86	1023332
2009-01-05	7.82	8.66	7.60	8.66	2065125
2009-01-06	9.28	9.47	9.00	9.09	2592002
2009-01-07	8.96	8.96	8.05	8.26	2210725
2009-01-08	7.98	8.11	7.33	8.10	3265784
2009-01-09	8.12	8.15	7.25	7.45	1820985
2009-01-12	7.06	7.35	6.77	6.88	1422088
2009-01-13	6.85	7.29	6.75	7.14	1250023
2009-01-14	7.20	7.20	6.49	6.60	1312113
2009-01-15	6.59	6.67	6.00	6.56	1402174
2009-01-16	6.85	6.87	6.24	6.56	1139445
2009-01-20	6.36	6.47	5.42	5.46	2151441
2009-01-21	5.63	6.25	5.35	6.25	2450273
2009-01-22	6.12	6.12	5.46	5.61	2077409
2009-01-23	5.50	6.13	5.27	5.78	2453226
2009-01-26	5.86	6.24	5.47	5.50	2707056
2009-01-27	5.61	5.71	5.12	5.48	2339162
2009-01-28	5.55	5.77	5.42	5.67	1485791
2009-01-29	5.56	5.66	5.16	5.26	1360974
2009-01-30	5.42	5.51	5.03	5.15	1328303
2009-02-02	5.07	5.13	4.82	4.88	1381827
2009-02-03	4.92	4.92	4.68	4.89	1338233
2009-02-04	4.94	5.18	4.91	5.03	1357292
2009-02-05	5.03	5.25	4.84	5.22	1372633
2009-02-06	5.20	5.58	5.07	5.47	2005007
2009-02-09	5.60	5.81	5.49	5.50	1963866
2009-02-10	5.63	5.78	5.00	5.11	2373301
2009-02-11	5.16	5.43	4.71	4.90	1996754
2009-02-12	4.89	4.96	4.65	4.86	1768452
2009-02-13	4.95	5.07	4.76	4.78	1032489
2009-02-17	4.73	4.73	4.12	4.12	2615978
2009-02-18	4.13	4.25	3.94	4.04	2388612
2009-02-19	4.12	4.24	4.02	4.08	1934410
2009-02-20	3.97	4.00	3.45	3.47	4734138
2009-02-23	3.68	3.74	2.91	2.93	4533939
2009-02-24	2.99	2.99	2.64	2.85	5698368
2009-02-25	2.60	3.04	2.21	2.70	8956686
2009-02-26	2.86	3.36	2.82	3.06	4117103
2009-02-27	2.97	3.15	2.71	3.11	3105257
2009-03-02	2.85	3.09	2.58	2.96	5952333
2009-03-03	3.01	3.38	2.85	3.21	7957901
2009-03-04	3.33	3.81	3.33	3.77	6684956
2009-03-05	3.71	3.84	3.35	3.53	4975630
2009-03-06	3.53	3.79	3.49	3.66	3922413
2009-03-09	3.61	4.21	3.61	4.12	3416950
2009-03-10	4.48	4.79	4.24	4.52	4582073
2009-03-11	4.54	5.12	4.00	4.34	3646340
2009-03-12	4.34	4.66	4.03	4.51	2682337
2009-03-13	4.58	4.68	4.37	4.54	1088357
2009-03-16	4.62	4.89	4.51	4.61	1987472
2009-03-17	4.62	5.03	4.42	5.02	1753954
2009-03-18	5.00	5.32	4.68	5.23	2700955
2009-03-19	5.34	5.98	5.34	5.63	2546886
2009-03-20	5.67	5.70	4.95	5.22	2684534
2009-03-23	5.49	6.04	5.31	6.04	2254027
2009-03-24	5.83	6.06	5.56	5.81	2096812
2009-03-25	5.80	6.08	5.38	5.66	2090874
2009-03-26	5.75	6.10	5.70	5.85	1769195
2009-03-27	5.71	5.82	5.42	5.65	1368325
2009-03-30	5.42	5.42	5.00	5.07	2053165
2009-03-31	5.17	5.38	5.10	5.14	1827356
2009-04-01	4.99	5.39	4.80	5.32	1608405
2009-04-02	5.57	6.00	5.57	5.93	2282499
2009-04-03	5.94	6.19	5.91	6.16	2035652
2009-04-06	6.18	6.25	5.90	6.03	1610798
2009-04-07	5.70	6.03	5.68	5.91	1375434
2009-04-08	5.94	7.95	5.91	7.82	9984820
2009-04-09	7.83	8.89	7.79	8.57	4989077
2009-04-13	8.34	8.55	7.90	8.41	2420702
2009-04-14	8.29	8.87	8.07	8.35	2426094
2009-04-15	8.17	8.60	8.12	8.57	2994609
2009-04-16	8.46	8.61	8.03	8.25	4810610
2009-04-17	8.25	8.44	7.86	8.36	3811722
2009-04-20	8.12	8.23	7.31	7.50	2841019
2009-04-21	7.36	8.41	7.24	8.28	2723014
2009-04-22	8.17	8.60	7.96	8.24	2593426
2009-04-23	8.34	8.50	7.66	7.93	3415149
2009-04-24	8.05	9.00	8.05	8.92	3446035
2009-04-27	8.67	8.92	8.43	8.71	2318253
2009-04-28	8.56	9.06	8.45	8.79	2226025
2009-04-29	9.13	9.48	8.90	9.36	2036124
2009-04-30	9.60	9.65	8.87	9.09	2645494
2009-05-01	9.16	9.60	8.98	9.43	1792186
2009-05-04	9.54	10.05	9.49	9.98	2595180
2009-05-05	9.95	10.08	9.52	9.78	2526948
2009-05-06	10.98	11.58	10.37	11.04	6357588
2009-05-07	11.47	11.50	10.27	10.54	3753366
2009-05-08	10.74	11.36	10.65	11.30	3175750
2009-05-11	11.05	11.14	10.45	10.60	2344731
2009-05-12	10.66	10.95	10.19	10.57	2202872
2009-05-13	10.25	10.43	9.34	9.42	2485780
2009-05-14	9.35	9.84	8.92	9.71	2162865
2009-05-15	9.61	9.91	9.20	9.33	1830851
2009-05-18	9.38	10.20	9.38	10.19	2083683
2009-05-19	10.36	10.50	9.91	10.26	2291521
2009-05-20	10.39	10.72	10.18	10.25	2018152
2009-05-21	10.08	10.15	9.27	9.65	2335087
2009-05-22	9.69	10.12	9.69	9.83	2078045
2009-05-26	9.71	10.56	9.63	10.54	2068627
2009-05-27	10.58	11.07	10.48	10.79	3079319
2009-05-28	10.99	11.20	10.53	11.11	2147514
2009-05-29	11.31	11.65	10.90	11.25	2245929
2009-06-01	11.50	12.08	11.07	11.89	3754437
2009-06-02	11.89	11.91	11.31	11.70	3741114
2009-06-03	11.36	11.55	10.68	11.03	2259533
2009-06-04	11.19	11.49	11.00	11.40	2020186
2009-06-05	11.54	11.87	11.10	11.30	2075777
2009-06-08	11.19	11.41	10.90	11.26	1816888
2009-06-09	11.41	11.58	11.09	11.45	1033049
2009-06-10	11.69	11.82	11.27	11.82	1830335
2009-06-11	11.82	12.65	11.82	12.40	2045662
2009-06-12	12.25	12.39	11.78	12.12	1020315
2009-06-15	11.88	11.91	11.17	11.49	1432463
2009-06-16	11.64	11.65	11.08	11.37	2870252
2009-06-17	11.22	11.26	10.34	10.69	1883202
2009-06-18	10.63	10.84	10.32	10.51	1220783
2009-06-19	10.67	10.74	10.23	10.37	1659387
2009-06-22	10.16	10.23	9.25	9.28	2202351
2009-06-23	9.63	9.99	9.27	9.61	1785332
2009-06-24	9.69	10.23	9.50	9.67	1596639
2009-06-25	9.65	10.13	9.56	10.10	1472843
2009-06-26	10.15	10.96	10.10	10.84	3320158
2009-06-29	10.97	11.17	10.68	10.85	2267407
2009-06-30	11.03	11.44	10.64	10.87	1810232
2009-07-01	11.03	11.41	10.89	10.97	2851260
2009-07-02	10.74	10.82	9.93	9.93	2367354
2009-07-06	9.73	9.81	9.45	9.69	2053000
2009-07-07	9.68	9.73	9.30	9.38	2351290
2009-07-08	9.33	9.54	8.76	9.22	2426890
2009-07-09	9.27	9.73	9.19	9.49	2092701
2009-07-10	9.31	9.59	9.16	9.42	1895903
2009-07-13	9.45	9.71	9.04	9.68	1755934
2009-07-14	9.80	10.40	9.75	10.20	3565810
2009-07-15	10.46	10.84	10.45	10.70	5429775
2009-07-16	10.63	11.29	10.52	11.19	2152761
2009-07-17	11.20	11.29	10.90	11.14	1437834
2009-07-20	11.29	11.61	10.82	11.51	3214953
2009-07-21	11.61	11.83	11.20	11.33	2521973
2009-07-22	11.26	11.46	10.85	11.29	1987599
2009-07-23	11.25	11.78	11.14	11.57	2766692
2009-07-24	11.54	11.60	11.09	11.40	2649982
2009-07-27	11.45	11.75	11.15	11.30	2923185
2009-07-28	11.15	11.15	10.52	10.77	2725732
2009-07-29	10.60	10.60	10.17	10.23	2728833
2009-07-30	10.90	11.19	9.94	10.33	4665574
2009-07-31	10.23	10.59	10.07	10.49	3132921
2009-08-03	10.72	11.09	10.67	11.05	3266902
2009-08-04	10.92	11.38	10.76	11.22	4116311
2009-08-05	11.23	11.25	10.84	11.03	2518574
2009-08-06	11.07	11.24	10.91	11.16	2110269
2009-08-07	11.25	11.50	11.03	11.25	1262657
2009-08-10	11.16	11.64	11.05	11.59	2425781
2009-08-11	11.48	11.54	11.29	11.31	1646581
2009-08-12	11.34	11.90	11.26	11.75	1575373
2009-08-13	11.96	12.26	11.76	12.22	2109374
2009-08-14	12.22	12.30	11.85	12.03	1829955
2009-08-17	11.73	11.73	11.30	11.33	2927362
2009-08-18	11.40	11.56	11.30	11.51	2518040
2009-08-19	11.25	11.96	11.25	11.90	3341527
2009-08-20	11.82	12.39	11.82	12.35	2817980
2009-08-21	12.45	12.76	12.07	12.25	3895544
2009-08-24	12.34	12.64	12.26	12.58	2801691
2009-08-25	12.53	12.60	11.86	12.11	4037438
2009-08-26	12.03	12.06	11.72	11.88	1943824
2009-08-27	11.71	11.94	11.15	11.84	2097326
2009-08-28	11.99	12.21	11.81	12.14	2022377
2009-08-31	11.91	12.00	11.55	11.70	2281021
2009-09-01	11.56	12.08	11.25	11.30	2345421
2009-09-02	11.30	11.56	11.03	11.35	2998465
2009-09-03	11.49	11.81	11.35	11.79	2536475
2009-09-04	11.61	12.31	11.57	12.28	2098165
2009-09-08	12.45	12.98	12.45	12.89	2394103
2009-09-09	12.80	13.65	12.71	13.33	2607703
2009-09-10	13.35	13.98	13.26	13.95	2123664
2009-09-11	14.01	14.42	13.92	14.31	2892481
2009-09-14	13.98	14.86	13.84	14.74	2752260
2009-09-15	14.76	15.70	14.71	15.54	3322040
2009-09-16	15.81	16.11	15.53	15.99	2451904
2009-09-17	15.97	16.04	15.64	15.76	3016830
2009-09-18	15.88	15.98	15.32	15.43	4657834
2009-09-21	14.84	15.00	14.51	14.99	3145151
2009-09-22	15.20	15.29	14.90	15.22	1933376
2009-09-23	15.13	15.36	14.46	14.69	2544663
2009-09-24	14.69	14.69	13.95	14.24	1556660
2009-09-25	14.24	14.47	13.93	14.10	1429963
2009-09-28	14.16	15.02	13.98	14.94	2150000
2009-09-29	14.94	15.29	14.68	15.19	2878929
2009-09-30	15.34	15.50	14.77	14.98	3116863
2009-10-01	14.92	15.01	13.96	13.97	2727325
2009-10-02	13.72	14.06	13.27	13.86	1782092
2009-10-05	13.90	14.14	13.66	13.75	4237086
2009-10-06	14.01	14.26	13.81	14.03	3856898
2009-10-07	13.93	14.41	13.87	14.41	2105850
2009-10-08	14.49	15.19	14.43	15.07	1601409
2009-10-09	14.92	15.19	14.70	14.93	1693197
2009-10-12	15.09	15.69	15.09	15.31	1038598
2009-10-13	15.22	15.50	14.82	15.41	1353996
2009-10-14	15.68	15.99	15.59	15.96	2370529
2009-10-15	15.74	16.49	15.61	16.48	2767229
2009-10-16	16.28	16.37	15.73	16.22	1530736
2009-10-19	16.26	16.75	15.93	16.59	1403456
2009-10-20	16.57	16.67	15.76	16.10	1554924
2009-10-21	16.00	16.92	15.95	16.30	1526220
2009-10-22	16.25	16.44	15.66	16.39	1265216
2009-10-23	16.41	16.47	15.54	15.87	2759445
2009-10-26	15.91	16.52	15.45	15.49	1991970
2009-10-27	15.64	15.74	15.16	15.26	1854043
2009-10-28	15.20	15.22	14.22	14.34	2639861
2009-10-29	14.57	15.04	14.01	14.46	2864319
2009-10-30	14.33	14.38	13.40	13.73	3415919
2009-11-02	13.84	14.14	13.10	13.36	2134297
2009-11-03	13.09	14.24	12.96	14.16	2470929
2009-11-04	14.37	14.72	14.11	14.15	1871517
2009-11-05	14.31	14.54	14.08	14.50	1226050
2009-11-06	14.15	14.66	14.11	14.37	990505
2009-11-09	14.62	14.81	14.50	14.68	2390768
2009-11-10	14.57	14.83	14.36	14.64	682208
2009-11-11	14.78	14.93	14.51	14.71	1131287
2009-11-12	14.65	14.66	13.98	14.10	1077150
2009-11-13	14.13	14.13	13.24	13.48	2675598
2009-11-16	13.64	14.02	13.64	13.81	3021244
2009-11-17	13.72	13.87	13.48	13.56	1936635
2009-11-18	13.61	13.63	13.15	13.22	2055806
2009-11-19	13.05	13.13	12.48	12.72	1839004
2009-11-20	12.51	12.56	12.08	12.15	1472935
2009-11-23	12.40	12.76	12.25	12.27	1113489
2009-11-24	12.31	12.34	11.67	11.88	2199716
2009-11-25	11.92	12.09	11.64	12.00	1287168
2009-11-27	11.36	11.68	11.28	11.53	1167954
2009-11-30	11.43	11.78	11.28	11.76	2532815
2009-12-01	12.03	13.12	12.03	12.51	3856666
2009-12-02	12.55	12.75	12.37	12.62	2738360
2009-12-03	12.63	12.70	11.82	11.87	2692600
2009-12-04	12.15	12.38	11.49	11.74	2306713
2009-12-07	11.70	11.80	11.50	11.57	1140947
2009-12-08	11.49	11.49	10.91	10.98	1748553
2009-12-09	11.04	11.17	10.79	11.10	2242796
2009-12-10	11.26	11.45	11.16	11.28	1482518
2009-12-11	11.38	11.44	11.17	11.44	1294267
2009-12-14	11.62	11.67	11.44	11.50	797711
2009-12-15	11.38	11.48	11.29	11.44	2373159
2009-12-16	11.50	11.98	11.50	11.83	1740719
2009-12-17	11.75	11.90	11.56	11.64	1575394
2009-12-18	11.80	11.94	11.50	11.57	4130475
2009-12-21	11.70	12.09	11.70	12.04	1365078
2009-12-22	12.10	12.13	11.83	12.13	1205707
2009-12-23	12.30	12.30	11.87	12.00	951042
2009-12-24	11.99	12.19	11.95	12.07	273079
2009-12-28	12.09	12.23	11.80	11.96	1192013
2009-12-29	11.97	12.03	11.73	11.73	952778
2009-12-30	11.59	11.77	11.55	11.77	863032
2009-12-31	11.74	11.87	11.43	11.75	1668100
2010-01-04	11.95	12.54	11.95	12.40	2329770
2010-01-05	12.48	13.08	12.13	13.02	2492172
2010-01-06	13.01	13.37	12.93	13.31	2303412
2010-01-07	13.26	13.26	12.95	13.19	1772539
2010-01-08	13.08	13.38	12.96	13.28	1165474
2010-01-11	13.51	13.51	12.95	13.09	1248890
2010-01-12	12.90	13.06	12.54	12.62	1606901
2010-01-13	12.61	12.78	12.32	12.66	1585228
2010-01-14	12.65	13.00	12.59	12.91	1479124
2010-01-15	12.92	12.97	12.47	12.49	1711071
2010-01-19	12.36	12.75	12.33	12.70	1502327
2010-01-20	12.50	12.50	12.23	12.36	1500930
2010-01-21	12.35	12.58	11.93	11.94	1684582
2010-01-22	11.89	12.06	11.45	11.52	1320798
2010-01-25	11.65	11.86	11.49	11.58	1174458
2010-01-26	11.50	11.82	11.25	11.55	904412
2010-01-27	11.49	11.70	10.82	11.10	2437317
2010-01-28	11.16	11.21	10.59	10.84	1348656
2010-01-29	10.91	11.13	10.41	10.61	1586606
2010-02-01	10.65	10.92	10.65	10.90	1561809
2010-02-02	11.00	11.09	10.70	11.00	1632691
2010-02-03	10.97	11.28	10.92	11.08	1566031
2010-02-04	10.79	10.87	10.29	10.30	1634962
2010-02-05	10.27	10.60	9.98	10.54	2231775
2010-02-08	10.59	10.59	10.13	10.14	1602283
2010-02-09	10.39	10.73	10.25	10.63	1421440
2010-02-10	10.58	10.87	10.31	10.67	962455
2010-02-11	10.56	10.93	10.50	10.93	789107
2010-02-12	10.68	10.86	10.56	10.83	1211642
2010-02-16	11.03	11.13	10.94	11.10	1216041
2010-02-17	11.20	11.40	11.12	11.38	840234
2010-02-18	11.39	11.55	11.20	11.53	671036
2010-02-19	11.50	11.62	11.35	11.60	789920
2010-02-22	11.68	11.81	11.22	11.35	1276418
2010-02-23	11.29	11.32	10.98	10.98	1024835
2010-02-24	10.94	11.20	10.88	11.04	1185601
2010-02-25	10.36	11.16	10.10	11.11	2635144
2010-02-26	11.12	11.62	11.01	11.51	1982588
2010-03-01	11.52	11.68	10.99	11.11	2138717
2010-03-02	11.16	11.72	11.16	11.55	1748103
2010-03-03	11.57	11.87	11.56	11.61	1785457
2010-03-04	11.57	11.69	11.44	11.49	1537178
2010-03-05	11.61	11.97	11.61	11.86	1727823
2010-03-08	12.09	12.98	12.09	12.93	3888071
2010-03-09	12.82	13.14	12.71	13.10	2916056
2010-03-10	13.07	14.28	13.00	14.27	7384280
2010-03-11	14.16	14.55	14.05	14.50	4459166
2010-03-12	14.57	14.80	14.54	14.63	2531730
2010-03-15	14.55	14.55	13.75	13.84	2975981
2010-03-16	13.94	14.27	13.85	14.25	2437203
2010-03-17	14.36	14.46	14.29	14.38	1836240
2010-03-18	14.42	14.49	14.06	14.17	1625900
2010-03-19	14.17	14.17	13.22	13.33	2846687
2010-03-22	13.13	13.58	13.00	13.46	1442565
2010-03-23	13.51	13.70	13.37	13.49	1468997
2010-03-24	13.38	13.71	13.30	13.50	850942
2010-03-25	13.65	13.71	12.77	12.80	1494714
2010-03-26	12.75	12.91	12.37	12.39	1701801
2010-03-29	12.50	12.76	12.47	12.60	1458745
2010-03-30	12.67	12.93	12.50	12.86	2248449
2010-03-31	12.94	13.37	12.94	13.03	1877502
2010-04-01	13.20	13.84	13.16	13.84	1976200
2010-04-05	13.96	14.59	13.93	14.56	2095151
2010-04-06	14.55	15.15	14.53	15.00	3053117
2010-04-07	14.85	14.91	14.34	14.53	2038878
2010-04-08	14.41	14.66	14.17	14.59	1485102
2010-04-09	14.64	14.72	14.42	14.59	1169326
2010-04-12	14.67	15.34	14.57	15.25	2549980
2010-04-13	15.24	15.25	14.86	15.11	1695315
2010-04-14	15.29	15.88	15.29	15.82	2640050
2010-04-15	15.96	16.91	15.88	16.35	3796216
2010-04-16	16.10	16.38	15.68	16.15	2762406
2010-04-19	15.88	16.35	15.81	15.97	2124987
2010-04-20	16.13	16.75	16.13	16.72	2489035
2010-04-21	16.69	16.84	16.11	16.57	2315358
2010-04-22	16.36	16.73	16.12	16.64	1726851
2010-04-23	16.63	16.96	16.48	16.87	2306625
2010-04-26	16.88	17.00	16.60	16.71	2341688
2010-04-27	16.52	16.61	15.70	15.82	2705462
2010-04-28	15.89	16.24	15.43	16.12	2370095
2010-04-29	15.94	16.72	14.65	15.39	6088348
2010-04-30	15.40	16.05	14.54	14.58	4536704
2010-05-03	14.71	15.40	14.66	15.18	2640142
2010-05-04	14.84	14.84	13.89	14.09	3111980
2010-05-05	13.94	14.84	13.76	14.59	3594368
2010-05-06	14.51	14.77	12.90	13.91	3365403
2010-05-07	13.77	14.00	12.69	12.99	5213414
2010-05-10	13.80	14.35	13.68	14.32	3194811
2010-05-11	14.14	14.90	14.05	14.34	2509833
2010-05-12	14.44	15.09	14.42	15.01	2168788
2010-05-13	14.94	15.27	14.42	14.50	2721032
2010-05-14	14.34	14.37	13.61	13.86	2445682
2010-05-17	13.96	14.22	13.23	13.58	2392378
2010-05-18	13.87	14.06	13.01	13.12	1786786
2010-05-19	13.02	13.19	12.34	12.77	1991029
2010-05-20	12.22	12.22	11.32	11.57	3969467
2010-05-21	11.23	12.24	10.85	12.00	2417062
2010-05-24	11.96	12.05	11.20	11.20	2357448
2010-05-25	10.70	11.16	10.57	11.12	3430299
2010-05-26	11.35	11.85	11.31	11.35	1742013
2010-05-27	12.23	12.23	11.13	11.70	4785141
2010-05-28	11.63	11.63	10.66	10.89	4549903
2010-06-01	10.67	10.77	9.96	10.00	3600258
2010-06-02	10.14	10.83	10.11	10.74	2810855
2010-06-03	10.84	10.91	10.34	10.63	2774045
2010-06-04	10.24	10.80	10.06	10.09	2523289
2010-06-07	10.16	10.30	9.72	9.80	2103271
2010-06-08	10.34	10.34	9.70	10.04	2752363
2010-06-09	10.14	11.17	10.12	10.37	5396549
2010-06-10	10.72	10.88	10.31	10.63	2858875
2010-06-11	10.56	10.95	10.44	10.54	3002519
2010-06-14	10.96	12.10	10.91	11.59	5828206
2010-06-15	11.81	12.08	11.68	12.00	3543351
2010-06-16	11.88	12.27	11.66	11.99	2496474
2010-06-17	11.99	12.05	11.67	11.93	2137973
2010-06-18	11.95	12.35	11.87	12.26	2067820
2010-06-21	12.66	12.67	12.00	12.11	2084974
2010-06-22	12.12	12.27	11.51	11.58	2060609
2010-06-23	11.61	11.61	10.94	11.12	2076063
2010-06-24	10.95	11.09	10.71	11.00	2287295
2010-06-25	11.10	11.72	11.04	11.61	10929996
2010-06-28	11.51	11.66	11.22	11.24	1251833
2010-06-29	10.90	11.21	10.81	11.04	2550680
2010-06-30	11.05	11.41	10.71	10.77	1810649
2010-07-01	10.74	10.89	10.25	10.72	2553443
2010-07-02	9.92	10.39	9.71	9.93	4334206
2010-07-06	10.11	10.17	9.40	9.55	4136258
2010-07-07	9.57	9.96	9.47	9.95	2475093
2010-07-08	10.15	10.23	9.87	10.21	2014812
2010-07-09	10.15	10.46	10.06	10.41	1069946
2010-07-12	10.49	10.57	10.05	10.10	1353392
2010-07-13	10.34	10.40	10.18	10.28	1783469
2010-07-14	10.24	10.47	10.04	10.38	1138745
2010-07-15	10.38	10.40	10.02	10.20	2069019
2010-07-16	10.09	10.16	9.58	9.60	1907537
2010-07-19	9.72	9.72	9.30	9.56	1540070
2010-07-20	9.39	9.77	9.32	9.73	2180553
2010-07-21	9.85	9.85	9.41	9.44	2027365
2010-07-22	9.68	9.97	9.61	9.95	2158456
2010-07-23	9.84	10.32	9.77	10.32	2016911
2010-07-26	10.32	10.64	10.22	10.62	1691386
2010-07-27	10.77	10.87	10.59	10.69	2358586
2010-07-28	10.64	10.82	10.40	10.55	2219954
2010-07-29	10.40	10.60	9.63	9.68	3440523
2010-07-30	9.50	9.56	9.20	9.39	2740632
2010-08-02	9.67	9.72	9.46	9.61	1671123
2010-08-03	9.80	10.63	9.80	10.38	3266964
2010-08-04	10.48	11.06	10.36	11.00	3355458
2010-08-05	10.87	10.99	10.72	10.82	1906530
2010-08-06	10.53	10.78	10.39	10.64	1720973
2010-08-09	10.78	10.91	10.69	10.86	1166604
2010-08-10	10.54	10.64	10.30	10.53	1760379
2010-08-11	10.18	10.33	9.77	9.81	2066891
2010-08-12	9.71	9.88	9.55	9.59	1181344
2010-08-13	9.55	9.60	9.35	9.43	1250108
2010-08-16	9.33	9.51	9.24	9.48	1391216
2010-08-17	9.67	9.79	9.43	9.67	1069617
2010-08-18	9.58	9.62	9.30	9.54	1322644
2010-08-19	9.45	9.61	9.01	9.10	1965084
2010-08-20	9.03	9.11	8.80	9.10	1534962
2010-08-23	9.12	9.20	8.84	8.86	1341239
2010-08-24	8.74	8.97	8.46	8.70	1499104
2010-08-25	8.68	8.86	8.38	8.79	1926885
2010-08-26	8.88	9.18	8.86	8.94	2211409
2010-08-27	9.09	9.79	9.08	9.77	2678373
2010-08-30	9.75	9.84	9.55	9.55	1508638
2010-08-31	9.49	9.51	9.03	9.10	2431871
2010-09-01	9.38	9.82	9.31	9.74	1397555
2010-09-02	9.66	10.06	9.64	10.01	1179854
2010-09-03	10.22	10.37	10.09	10.22	1105122
2010-09-07	10.02	10.20	9.89	10.00	840375
2010-09-08	10.01	10.33	10.01	10.06	853919
2010-09-09	10.31	10.31	10.01	10.08	629038
2010-09-10	10.13	10.40	10.10	10.26	643543
2010-09-13	10.45	10.82	10.42	10.79	1220659
2010-09-14	10.74	10.92	10.39	10.59	1510962
2010-09-15	10.51	10.90	10.20	10.84	1816236
2010-09-16	10.78	10.84	10.05	10.09	2501943
2010-09-17	10.19	10.31	9.91	10.15	2434815
2010-09-20	10.19	10.55	10.02	10.53	1370261
2010-09-21	10.48	10.67	10.41	10.54	1387576
2010-09-22	10.49	10.64	9.98	10.00	1629247
2010-09-23	9.87	10.21	9.83	9.87	1495874
2010-09-24	10.06	10.17	9.98	10.14	1674623
2010-09-27	10.17	10.38	10.13	10.20	1059759
2010-09-28	10.27	10.59	10.05	10.57	1094623
2010-09-29	10.53	11.21	10.51	10.89	2460359
2010-09-30	11.03	11.32	10.89	11.14	1609284
2010-10-01	11.30	11.49	11.07	11.46	1869677
2010-10-04	11.43	11.43	10.88	11.07	1565460
2010-10-05	11.27	11.63	11.15	11.58	1348112
2010-10-06	11.57	11.85	11.57	11.73	1245406
2010-10-07	11.81	11.93	11.31	11.53	986145
2010-10-08	11.57	12.05	11.48	12.01	810524
2010-10-11	12.08	12.09	11.85	11.89	576890
2010-10-12	11.84	12.26	11.61	12.16	964300
2010-10-13	12.32	12.61	12.06	12.08	1718036
2010-10-14	12.07	12.21	11.79	11.97	1091803
2010-10-15	12.11	12.20	11.58	12.13	1650731
2010-10-18	12.14	12.35	12.14	12.33	1186803
2010-10-19	12.00	12.20	11.76	11.98	1359398
2010-10-20	12.08	12.40	12.00	12.31	1095330
2010-10-21	12.40	12.73	12.04	12.06	2120885
2010-10-22	12.15	12.35	12.07	12.30	653995
2010-10-25	12.49	12.64	12.28	12.48	981214
2010-10-26	12.34	12.88	12.28	12.79	1224937
2010-10-27	12.62	13.16	12.52	13.09	2021036
2010-10-28	13.29	13.40	12.10	12.40	2902350
2010-10-29	12.39	12.83	12.22	12.69	1143112
2010-11-01	12.84	13.06	12.47	12.68	1302815
2010-11-02	13.05	13.27	12.95	13.20	1681357
2010-11-03	13.23	13.29	12.77	13.19	1568134
2010-11-04	13.42	13.83	13.21	13.63	2375763
2010-11-05	13.66	14.04	13.59	13.67	2076368
2010-11-08	13.49	14.02	13.45	13.97	937691
2010-11-09	14.01	14.12	13.58	13.67	1494264
2010-11-10	13.73	14.15	13.59	14.15	1104066
2010-11-11	14.00	14.29	13.84	14.20	739425
2010-11-12	13.97	14.10	13.41	13.60	1249515
2010-11-15	13.68	14.00	13.60	13.60	1026935
2010-11-16	13.41	13.41	12.87	13.20	2113757
2010-11-17	13.21	13.62	13.20	13.53	1053333
2010-11-18	13.75	14.15	13.75	13.90	1496202
2010-11-19	13.81	14.01	13.58	13.97	868247
2010-11-22	13.89	13.97	13.42	13.91	1247106
2010-11-23	13.60	13.62	13.28	13.50	1186493
2010-11-24	13.58	14.10	13.58	14.07	765358
2010-11-26	13.89	13.93	13.80	13.88	364756
2010-11-29	13.78	14.17	13.60	14.11	1912711
2010-11-30	13.88	14.19	13.67	14.03	2328623
2010-12-01	14.35	14.48	13.93	13.99	4183214
2010-12-02	14.01	14.16	13.68	13.81	2908253
2010-12-03	13.69	13.93	13.66	13.85	2123243
2010-12-06	13.80	13.90	13.56	13.57	2392109
2010-12-07	13.75	13.86	13.09	13.14	2610300
2010-12-08	13.20	13.42	13.10	13.27	1255595
2010-12-09	13.36	13.40	13.01	13.20	1264284
2010-12-10	13.30	13.61	13.22	13.49	1266369
2010-12-13	13.59	13.71	13.32	13.33	1100216
2010-12-14	13.38	13.57	12.93	13.10	1904443
2010-12-15	13.06	13.30	12.88	12.88	1766765
2010-12-16	12.86	12.88	12.45	12.64	1976292
2010-12-17	12.60	12.62	12.27	12.27	2610842
2010-12-20	12.37	12.40	12.17	12.20	1630847
2010-12-21	12.25	12.65	12.18	12.63	1765086
2010-12-22	12.64	12.77	12.50	12.55	928673
2010-12-23	12.60	12.63	12.46	12.50	544249
2010-12-27	12.40	12.49	12.21	12.26	683226
2010-12-28	12.25	12.38	11.95	12.03	1199275
2010-12-29	12.07	12.16	12.01	12.06	1068869
2010-12-30	12.07	12.27	12.06	12.21	736818
2010-12-31	12.20	12.25	12.09	12.14	795766
2011-01-03	12.38	12.41	11.85	12.01	2001989
2011-01-04	12.05	12.16	11.83	12.02	3005005
2011-01-05	11.97	12.21	11.81	12.17	2142087
2011-01-06	12.20	12.30	11.86	11.92	1297901
2011-01-07	11.92	12.02	11.44	11.70	1492905
2011-01-10	11.74	11.93	11.50	11.91	1642698
2011-01-11	11.96	12.24	11.94	12.10	1234375
2011-01-12	12.24	12.29	11.95	12.01	1415305
2011-01-13	11.98	12.11	11.80	11.90	832962
2011-01-14	11.92	12.24	11.80	12.23	946889
2011-01-18	12.17	12.20	11.91	12.11	1442681
2011-01-19	12.13	12.24	11.77	11.86	1501988
2011-01-20	11.74	11.79	11.31	11.60	1439456
2011-01-21	11.79	11.79	11.29	11.32	1872479
2011-01-24	11.36	11.52	11.16	11.50	1090094
2011-01-25	11.46	11.51	10.92	11.30	1505165
2011-01-26	11.30	11.96	11.19	11.90	2253074
2011-01-27	11.93	12.52	11.73	12.33	2414914
2011-01-28	12.29	12.38	11.68	11.78	1591859
2011-01-31	11.87	12.47	11.80	12.40	1320398
2011-02-01	12.51	12.72	12.21	12.54	1840622
2011-02-02	13.65	13.70	13.01	13.26	3636307
2011-02-03	13.19	13.19	12.71	12.74	3012760
2011-02-04	12.67	12.78	12.39	12.61	1199400
2011-02-07	12.68	12.82	12.57	12.65	1148778
2011-02-08	12.67	12.72	12.37	12.55	877699
2011-02-09	12.46	12.53	12.01	12.19	1906745
2011-02-10	12.18	12.57	12.13	12.57	1646771
2011-02-11	12.46	12.92	12.27	12.84	1623686
2011-02-14	12.82	13.50	12.82	13.34	2383556
2011-02-15	13.35	13.54	13.12	13.19	986495
2011-02-16	13.26	13.68	13.14	13.55	1109062
2011-02-17	13.50	14.74	13.43	14.59	3000340
2011-02-18	14.61	14.69	14.04	14.35	1602344
2011-02-22	14.07	14.50	13.67	13.82	2262814
2011-02-23	13.81	14.09	13.63	13.73	2030178
2011-02-24	13.40	14.91	13.37	14.20	4280342
2011-02-25	14.25	14.91	14.00	14.91	2374653
2011-02-28	14.92	15.50	14.87	15.40	3001061
2011-03-01	15.92	16.20	15.02	15.19	3776142
2011-03-02	15.22	15.34	14.81	14.95	2763119
2011-03-03	15.22	15.66	15.09	15.60	1635518
2011-03-04	15.63	15.68	15.27	15.62	1375877
2011-03-07	15.66	15.93	15.09	15.40	1558264
2011-03-08	15.44	15.62	14.91	15.30	1676742
2011-03-09	15.55	15.86	15.27	15.29	1211891
2011-03-10	14.93	14.96	14.42	14.52	2189006
2011-03-11	14.53	14.87	14.37	14.72	2058406
2011-03-14	14.49	14.90	14.41	14.79	1674060
2011-03-15	13.24	15.01	13.19	14.82	2963285
2011-03-16	14.71	14.95	14.22	14.38	1890322
2011-03-17	14.69	14.96	14.56	14.71	1445412
2011-03-18	14.93	15.65	14.83	15.39	5218857
2011-03-21	15.69	16.29	15.60	16.25	2342434
2011-03-22	16.25	16.55	16.14	16.45	1891734
2011-03-23	16.40	16.80	16.20	16.74	2523308
2011-03-24	16.80	17.10	16.74	16.92	2621224
2011-03-25	16.96	17.16	16.61	16.68	2342801
2011-03-28	16.72	17.04	16.68	16.87	1594328
2011-03-29	16.84	17.57	16.81	17.53	1543314
2011-03-30	17.69	17.69	17.10	17.12	2002193
2011-03-31	17.18	17.69	17.16	17.20	2019262
2011-04-01	17.52	17.57	17.17	17.26	1068441
2011-04-04	17.26	17.45	16.97	17.10	1388889
2011-04-05	17.05	17.50	17.00	17.46	1014398
2011-04-06	17.60	17.66	17.08	17.27	1477647
2011-04-07	17.27	17.58	17.16	17.26	979067
2011-04-08	17.44	17.75	16.97	17.07	968601
2011-04-11	16.94	17.16	16.52	16.71	1115388
2011-04-12	16.50	16.59	15.78	15.93	1263209
2011-04-13	16.09	16.16	15.63	15.89	1010031
2011-04-14	15.69	16.11	15.57	16.11	1240247
2011-04-15	16.08	16.59	16.01	16.54	1460946
2011-04-18	16.13	16.27	15.81	15.92	1273845
2011-04-19	15.98	16.31	15.82	16.06	942742
2011-04-20	16.39	16.50	16.21	16.29	1038074
2011-04-21	16.41	16.84	16.38	16.79	731281
2011-04-25	16.72	16.81	16.46	16.56	1332569
2011-04-26	17.14	18.30	16.96	18.22	4528084
2011-04-27	17.87	18.02	17.06	17.74	2578245
2011-04-28	17.74	18.40	17.65	17.96	2165850
2011-04-29	18.04	19.20	18.01	18.93	2350673
2011-05-02	19.06	19.07	17.99	18.09	1827666
2011-05-03	17.94	18.37	17.47	17.73	1663532
2011-05-04	17.70	17.74	16.70	16.96	1800111
2011-05-05	16.62	17.11	16.25	16.42	2038506
2011-05-06	16.61	17.16	16.23	16.54	1864179
2011-05-09	16.59	17.29	16.51	17.16	1253055
2011-05-10	17.18	17.55	16.97	17.15	1740518
2011-05-11	17.06	17.06	16.12	16.14	2333294
2011-05-12	16.09	16.32	15.66	16.06	3043981
2011-05-13	16.00	16.43	15.62	15.71	2345503
2011-05-16	15.71	16.11	15.44	15.49	1835007
2011-05-17	15.34	15.60	15.05	15.42	2175249
2011-05-18	15.53	16.14	15.53	16.08	1801466
2011-05-19	16.03	16.21	15.55	15.75	1671070
2011-05-20	15.51	16.23	15.47	15.96	1401031
2011-05-23	15.65	15.70	15.47	15.51	936912
2011-05-24	15.68	16.24	15.61	15.78	1094438
2011-05-25	15.67	16.39	15.65	16.34	2203687
2011-05-26	16.22	16.87	16.01	16.86	1940838
2011-05-27	16.89	17.35	16.89	17.31	1778827
2011-05-31	17.56	17.62	17.21	17.52	2222672
2011-06-01	17.49	17.49	16.33	16.39	2563564
2011-06-02	16.44	16.72	16.22	16.48	1241395
2011-06-03	16.16	16.75	15.97	16.39	1686017
2011-06-06	16.37	16.52	15.65	15.70	1479795
2011-06-07	15.86	16.08	15.60	15.65	1219467
2011-06-08	15.62	16.00	15.50	15.55	3015230
2011-06-09	15.65	16.14	15.39	16.01	1456845
2011-06-10	15.82	15.96	15.52	15.72	1865792
2011-06-13	15.77	15.79	14.63	15.02	1539158
2011-06-14	15.28	15.96	15.26	15.77	1165798
2011-06-15	15.53	15.89	15.01	15.11	1292005
2011-06-16	15.12	15.30	14.59	14.85	1214246
2011-06-17	15.03	15.04	14.64	14.83	1685454
2011-06-20	14.73	15.39	14.57	15.38	2296854
2011-06-21	15.59	16.76	15.55	16.39	3278783
2011-06-22	16.40	17.29	16.39	16.70	3556770
2011-06-23	16.38	16.42	15.78	16.40	3503647
2011-06-24	16.47	16.50	15.88	15.97	1662166
2011-06-27	15.98	16.09	15.52	15.74	1557891
2011-06-28	15.93	16.25	15.85	16.19	2024180
2011-06-29	16.25	16.52	15.97	16.47	2118751
2011-06-30	16.50	16.77	16.47	16.56	1714290
2011-07-01	16.54	16.78	16.27	16.69	1798075
2011-07-05	16.77	17.09	16.70	16.81	1305746
2011-07-06	16.83	16.97	16.52	16.91	1509370
2011-07-07	17.17	17.50	17.06	17.35	1509754
2011-07-08	16.95	17.29	16.76	17.20	1775911
2011-07-11	16.85	17.13	16.48	16.70	1810908
2011-07-12	16.65	16.98	16.57	16.68	1271591
2011-07-13	16.79	17.26	16.66	16.72	1183265
2011-07-14	16.89	17.09	16.30	16.49	1022386
2011-07-15	16.66	17.44	16.65	17.42	1437852
2011-07-18	17.27	17.55	16.96	17.32	1254220
2011-07-19	17.50	17.97	17.48	17.92	1375603
2011-07-20	17.92	17.98	17.64	17.89	1317030
2011-07-21	17.96	18.27	17.85	18.17	1223053
2011-07-22	18.15	18.62	18.10	18.57	1203202
2011-07-25	18.29	18.88	18.15	18.43	2570148
2011-07-26	19.72	21.65	19.39	20.76	7625401
2011-07-27	20.44	20.50	19.61	19.70	4110099
2011-07-28	19.68	20.24	19.60	19.69	3482599
2011-07-29	19.50	19.97	19.32	19.58	2213546
2011-08-01	20.00	20.13	18.69	19.06	2844562
2011-08-02	18.92	19.56	18.55	18.55	2452982
2011-08-03	18.65	18.75	17.85	18.68	3192921
2011-08-04	18.26	18.26	16.59	16.60	2796609
2011-08-05	16.66	16.82	14.88	15.47	3442388
2011-08-08	14.96	15.22	13.37	13.55	3898266
2011-08-09	14.11	14.70	13.18	14.65	4005996
2011-08-10	14.25	15.23	13.98	14.31	4115324
2011-08-11	14.44	16.45	14.15	16.15	3854725
2011-08-12	16.42	16.60	15.97	16.23	1901035
2011-08-15	16.39	16.89	16.39	16.88	1342746
2011-08-16	16.58	16.91	16.22	16.43	1559412
2011-08-17	16.69	16.93	16.26	16.46	1293259
2011-08-18	15.69	15.69	14.80	15.10	2313928
2011-08-19	14.60	15.27	14.43	14.45	1713432
2011-08-22	15.04	15.18	14.03	14.16	1399842
2011-08-23	14.21	15.38	14.04	15.37	2003346
2011-08-24	15.27	15.99	15.03	15.98	1874245
2011-08-25	16.22	16.31	15.21	15.25	2005616
2011-08-26	15.03	16.04	14.88	15.90	1463188
2011-08-29	16.25	16.98	16.15	16.97	1237394
2011-08-30	16.80	17.15	16.49	16.97	1548314
2011-08-31	17.24	17.52	16.61	16.89	1345618
2011-09-01	16.79	17.24	16.60	16.63	1092942
2011-09-02	16.01	16.22	15.42	15.62	1487542
2011-09-06	14.95	15.48	14.75	15.43	1423809
2011-09-07	15.80	16.50	15.75	16.49	1177655
2011-09-08	16.25	16.79	16.15	16.37	977073
2011-09-09	16.04	16.60	15.54	15.73	1669194
2011-09-12	15.32	16.22	15.32	16.20	1289622
2011-09-13	16.36	16.71	15.91	16.48	1303956
2011-09-14	16.60	16.90	15.98	16.46	1456042
2011-09-15	16.73	16.86	16.31	16.79	955296
2011-09-16	16.85	17.00	16.46	16.56	1510689
2011-09-19	16.11	16.59	15.72	16.40	1009717
2011-09-20	16.49	16.92	16.18	16.26	1443676
2011-09-21	16.23	16.31	14.83	14.86	1478100
2011-09-22	14.19	14.47	13.28	13.56	2483893
2011-09-23	13.40	13.71	13.06	13.23	1467423
2011-09-26	13.29	14.35	12.65	14.34	2201192
2011-09-27	14.98	15.48	14.40	14.57	1887823
2011-09-28	14.57	14.68	13.35	13.37	1519310
2011-09-29	13.90	13.94	13.03	13.66	1489870
2011-09-30	13.25	13.67	13.09	13.10	1668008
2011-10-03	12.91	13.17	11.94	11.95	2187769
2011-10-04	11.80	13.02	11.57	12.96	2971099
2011-10-05	12.97	13.76	12.57	13.64	1901909
2011-10-06	13.56	14.08	13.27	13.88	2751475
2011-10-07	14.03	14.06	12.92	13.43	2152307
2011-10-10	13.83	15.00	13.83	14.99	2249033
2011-10-11	14.75	15.30	14.68	15.05	1206727
2011-10-12	15.34	15.55	15.04	15.19	1781537
2011-10-13	14.94	15.57	14.76	15.45	876907
2011-10-14	15.81	16.24	15.69	16.10	1337980
2011-10-17	16.00	16.10	15.46	15.66	1683360
2011-10-18	15.72	16.60	15.32	16.47	2163388
2011-10-19	16.56	17.24	16.30	16.61	2436390
2011-10-20	16.50	16.92	16.04	16.70	1257973
2011-10-21	17.16	17.38	16.62	17.04	1025403
2011-10-24	17.24	17.95	17.24	17.89	2327163
2011-10-25	17.60	17.84	17.02	17.45	2829817
2011-10-26	17.94	17.94	16.90	17.44	2113006
2011-10-27	17.96	18.98	17.95	18.50	2506601
2011-10-28	18.70	19.42	18.53	19.28	1805263
2011-10-31	19.05	19.21	18.06	18.06	2364800
2011-11-01	16.78	17.80	16.61	17.29	2273527
2011-11-02	17.75	18.20	17.58	18.15	1140264
2011-11-03	18.50	18.74	17.93	18.64	1702248
2011-11-04	18.44	18.81	18.19	18.60	773995
2011-11-07	18.52	18.92	17.98	18.50	1057047
2011-11-08	18.76	18.96	18.23	18.67	2184225
2011-11-09	17.91	18.03	17.07	17.10	2007369
2011-11-10	17.66	17.68	17.04	17.31	1826259
2011-11-11	17.72	17.93	17.44	17.49	1869637
2011-11-14	17.43	17.64	17.10	17.39	2102155
2011-11-15	17.27	17.80	16.98	17.61	1178047
2011-11-16	17.37	17.86	17.06	17.12	2449676
2011-11-17	17.17	17.63	16.61	16.93	2446233
2011-11-18	16.98	17.10	16.40	16.66	1003094
2011-11-21	16.18	16.47	15.74	16.30	1531442
2011-11-22	16.30	16.52	15.97	15.99	938475
2011-11-23	15.67	15.73	15.24	15.24	1105238
2011-11-25	15.14	15.56	14.99	14.99	482583
2011-11-28	15.95	16.38	15.80	16.04	1345794
2011-11-29	16.16	16.40	15.82	16.19	890470
2011-11-30	17.16	17.75	16.90	17.74	1914758
2011-12-01	17.60	18.00	17.46	17.77	1394092
2011-12-02	18.05	18.20	17.49	17.53	810934
2011-12-05	18.04	18.07	17.17	17.45	2103532
2011-12-06	17.59	17.59	17.03	17.22	1807113
2011-12-07	17.09	17.11	16.50	16.70	1324539
2011-12-08	16.50	16.83	16.10	16.14	1209605
2011-12-09	16.26	17.00	16.20	16.91	1203284
2011-12-12	16.53	16.53	16.07	16.38	1074796
2011-12-13	16.60	16.90	15.73	15.86	985075
2011-12-14	15.59	15.60	14.96	15.01	1682109
2011-12-15	15.41	15.46	14.95	15.08	1649624
2011-12-16	15.30	15.84	15.23	15.44	1856198
2011-12-19	15.56	15.68	14.61	14.67	1145638
2011-12-20	15.21	15.85	15.10	15.60	1259926
2011-12-21	15.51	15.78	15.14	15.70	811645
2011-12-22	15.84	16.29	15.81	16.12	1022007
2011-12-23	16.14	16.21	15.81	16.07	592885
2011-12-27	16.01	16.08	15.64	15.72	871936
2011-12-28	15.79	15.86	15.34	15.36	1038475
2011-12-29	15.45	16.00	15.35	15.73	842001
2011-12-30	15.65	16.11	15.65	15.80	586948
2012-01-03	16.25	16.76	16.25	16.69	1186146
2012-01-04	16.56	16.94	16.44	16.45	917856
2012-01-05	16.32	16.60	15.91	16.39	759803
2012-01-06	16.43	16.65	16.12	16.34	825692
2012-01-09	16.34	16.65	16.21	16.45	724726
2012-01-10	16.76	17.34	16.69	17.33	1112011
2012-01-11	17.28	17.45	17.06	17.13	1466320
2012-01-12	17.16	17.27	16.83	16.90	711598
2012-01-13	16.66	16.73	16.12	16.17	929099
2012-01-17	16.38	16.61	15.91	15.98	1534246
2012-01-18	15.73	16.27	15.55	16.22	1359841
2012-01-19	16.30	16.33	15.96	16.10	858118
2012-01-20	16.03	16.28	15.86	16.13	766007
2012-01-23	16.18	16.39	15.98	16.26	875040
2012-01-24	16.05	16.39	15.85	16.33	698940
2012-01-25	16.33	16.87	16.05	16.75	1108105
2012-01-26	16.91	16.95	16.13	16.32	958490
2012-01-27	16.19	16.69	16.09	16.62	500237
2012-01-30	16.36	16.58	16.05	16.47	486236
2012-01-31	16.68	16.76	16.19	16.45	873138
2012-02-01	16.59	17.00	16.35	16.83	904451
2012-02-02	16.89	17.51	16.80	17.24	1038609
2012-02-03	17.68	18.36	17.50	18.15	1581309
2012-02-06	17.94	18.41	17.91	18.36	999834
2012-02-07	18.37	18.49	18.10	18.30	1026718
2012-02-08	18.42	18.70	18.19	18.64	1048134
2012-02-09	18.69	18.74	18.11	18.37	1052903
2012-02-10	18.03	18.26	17.88	18.04	711918
2012-02-13	18.31	18.43	18.01	18.41	428785
2012-02-14	18.34	18.52	18.08	18.42	517040
2012-02-15	18.49	18.51	17.99	18.15	618427
2012-02-16	18.23	18.80	18.01	18.65	586817
2012-02-17	18.75	18.89	18.45	18.63	547565
2012-02-21	19.29	19.69	19.04	19.28	1160806
2012-02-22	19.23	19.53	18.73	18.96	1433513
2012-02-23	18.73	18.96	18.03	18.91	1331844
2012-02-24	19.00	19.38	18.85	19.27	994573
2012-02-27	19.02	19.71	18.79	19.58	1928301
2012-02-28	19.60	19.98	19.29	19.56	1896925
2012-02-29	19.64	19.85	19.14	19.24	1176556
2012-03-01	19.19	19.55	19.17	19.38	1135444
2012-03-02	19.36	19.39	18.64	18.89	879847
2012-03-05	18.84	18.96	18.49	18.93	890758
2012-03-06	18.64	18.68	18.29	18.53	843107
2012-03-07	17.76	17.94	17.59	17.89	3482722
2012-03-08	18.00	18.49	17.80	18.15	2029159
2012-03-09	18.19	18.72	18.03	18.48	2267078
2012-03-12	18.52	18.53	18.05	18.17	1021179
2012-03-13	18.43	18.79	18.25	18.76	1057157
2012-03-14	18.79	18.80	18.23	18.36	1071373
2012-03-15	18.41	18.73	18.11	18.65	1018426
2012-03-16	18.73	19.00	18.62	18.77	1280190
2012-03-19	18.79	18.96	18.55	18.65	931843
2012-03-20	18.43	18.45	18.16	18.33	598968
2012-03-21	18.37	18.41	18.01	18.21	758677
2012-03-22	17.93	17.93	17.44	17.67	936946
2012-03-23	17.66	18.27	17.58	18.09	621512
2012-03-26	18.33	18.44	18.12	18.35	852642
2012-03-27	18.44	18.44	17.98	17.99	505017
2012-03-28	17.94	18.10	17.65	17.95	737624
2012-03-29	17.76	17.95	17.57	17.88	537988
2012-03-30	18.05	18.10	17.59	17.80	643800
2012-04-02	17.78	18.23	17.67	18.07	920234
2012-04-03	18.08	18.18	17.75	18.07	999199
2012-04-04	17.78	18.02	17.39	17.49	977008
2012-04-05	17.45	17.83	17.37	17.59	1064461
2012-04-09	17.12	17.61	17.08	17.22	807082
2012-04-10	17.23	17.36	16.46	16.63	1135550
2012-04-11	16.90	17.04	16.69	16.75	619425
2012-04-12	16.80	17.40	16.80	17.34	666192
2012-04-13	17.25	17.29	16.77	16.86	604716
2012-04-16	16.95	17.18	16.20	16.56	951847
2012-04-17	16.78	17.41	16.78	17.14	718972
2012-04-18	17.06	17.40	16.87	16.97	650890
2012-04-19	16.98	17.30	16.78	16.90	756773
2012-04-20	17.24	17.69	17.17	17.36	1561545
2012-04-23	17.47	19.00	17.30	18.53	2589986
2012-04-24	18.53	19.47	18.45	19.32	2236285
2012-04-25	19.84	19.90	19.44	19.81	1539334
2012-04-26	19.77	20.44	19.61	20.10	1242331
2012-04-27	20.05	20.49	20.05	20.29	1775999
2012-04-30	20.31	20.68	20.03	20.41	1234875
2012-05-01	20.48	21.09	20.14	20.75	1692141
2012-05-02	20.51	20.76	20.35	20.75	873679
2012-05-03	20.75	20.85	20.06	20.13	1179635
2012-05-04	20.01	20.03	19.39	19.56	917873
2012-05-07	19.45	19.72	18.99	19.67	1584192
2012-05-08	19.48	19.58	18.84	19.56	1018967
2012-05-09	19.23	19.81	19.05	19.51	1173462
2012-05-10	19.75	19.88	19.48	19.67	633678
2012-05-11	19.45	19.89	19.27	19.44	779928
2012-05-14	19.18	19.19	18.62	18.90	881957
2012-05-15	18.96	19.06	18.62	18.76	1091092
2012-05-16	18.81	19.25	18.34	18.35	784761
2012-05-17	18.43	18.47	17.84	17.91	1194383
2012-05-18	17.98	18.33	17.62	17.70	871295
2012-05-21	17.75	18.07	17.62	18.04	2290106
2012-05-22	18.12	18.42	17.65	17.83	1193487
2012-05-23	17.63	18.29	17.30	18.24	1119887
2012-05-24	18.31	18.43	17.56	17.86	856930
2012-05-25	17.86	18.07	17.65	17.79	428743
2012-05-29	18.08	18.65	18.02	18.54	1146187
2012-05-30	18.23	18.23	17.71	17.79	1318477
2012-05-31	17.83	17.90	16.97	17.13	1565732
2012-06-01	16.61	16.70	15.86	15.90	2661444
2012-06-04	15.94	16.00	15.31	15.83	1797396
2012-06-05	15.71	16.34	15.61	16.18	1034721
2012-06-06	16.43	16.79	16.36	16.58	1138859
2012-06-07	16.95	17.30	16.36	16.46	1089635
2012-06-08	16.34	16.61	15.81	16.25	1202874
2012-06-11	16.46	16.53	15.58	15.60	1365221
2012-06-12	15.77	15.87	15.30	15.81	1562373
2012-06-13	15.71	15.97	15.34	15.40	1009142
2012-06-14	15.47	15.95	15.41	15.86	959088
2012-06-15	15.93	16.16	15.77	16.03	1370206
2012-06-18	15.76	15.90	15.20	15.28	1228036
2012-06-19	15.43	16.19	15.41	16.10	1437571
2012-06-20	16.10	16.37	15.89	16.16	1015355
2012-06-21	16.11	16.11	15.29	15.38	1288725
2012-06-22	15.50	15.71	15.19	15.64	1843868
2012-06-25	15.25	15.37	14.91	15.34	1109766
2012-06-26	15.37	15.42	14.90	15.07	1499773
2012-06-27	15.22	15.64	15.16	15.62	927640
2012-06-28	15.40	15.92	15.36	15.90	1066255
2012-06-29	16.45	16.75	16.21	16.41	1803082
2012-07-02	16.49	16.84	16.45	16.84	918493
2012-07-03	16.95	17.50	16.88	17.38	543215
2012-07-05	17.30	17.45	16.96	17.19	780481
2012-07-06	16.85	16.93	16.62	16.88	879038
2012-07-09	16.79	17.08	16.59	16.94	920966
2012-07-10	17.14	17.27	16.64	16.81	1008719
2012-07-11	16.80	17.23	16.76	17.01	667780
2012-07-12	16.75	17.00	16.46	16.84	914293
2012-07-13	16.93	17.32	16.88	17.08	824954
2012-07-16	17.03	17.14	16.69	17.00	662113
2012-07-17	17.50	17.51	16.77	17.23	799327
2012-07-18	17.17	17.76	17.17	17.57	707984
2012-07-19	17.74	17.81	17.46	17.51	570177
2012-07-20	17.39	17.66	17.28	17.49	570301
2012-07-23	16.83	17.10	16.65	17.00	1149766
2012-07-24	16.98	16.99	16.20	16.42	1369710
2012-07-25	16.42	16.61	16.34	16.42	1567559
2012-07-26	16.88	17.14	16.36	16.79	1041797
2012-07-27	16.94	18.15	16.85	17.80	1295286
2012-07-30	17.85	18.10	17.64	18.06	589002
2012-07-31	17.96	18.14	17.84	17.88	1086514
2012-08-01	18.00	18.01	17.69	17.76	888343
2012-08-02	17.50	17.60	16.49	16.80	1213477
2012-08-03	17.24	17.66	17.05	17.45	890485
2012-08-06	17.52	17.93	17.45	17.86	530193
2012-08-07	17.95	18.45	17.84	18.29	1077149
2012-08-08	18.20	18.60	18.06	18.29	679925
2012-08-09	18.24	18.89	18.08	18.83	939294
2012-08-10	18.63	18.91	18.45	18.85	618667
2012-08-13	18.87	18.87	18.33	18.58	634590
2012-08-14	18.73	18.98	18.56	18.66	732845
2012-08-15	18.56	18.76	18.44	18.76	385346
2012-08-16	18.79	18.99	18.48	18.94	464321
2012-08-17	18.89	19.02	18.60	18.99	601374
2012-08-20	18.93	19.20	18.66	19.09	718426
2012-08-21	19.13	19.55	19.10	19.25	678630
2012-08-22	19.16	19.22	18.63	18.84	910192
2012-08-23	18.74	18.81	18.01	18.23	665362
2012-08-24	18.17	18.31	17.76	18.07	885880
2012-08-27	18.17	18.25	17.85	18.04	767882
2012-08-28	17.98	18.22	17.79	17.99	697587
2012-08-29	18.05	18.11	17.65	17.92	484894
2012-08-30	17.75	17.80	17.25	17.39	665648
2012-08-31	17.62	17.77	17.31	17.62	497217
2012-09-04	17.62	17.87	17.24	17.76	981344
2012-09-05	17.79	17.87	17.48	17.57	1465869
2012-09-06	17.74	18.31	17.68	17.98	1008538
2012-09-07	18.11	18.86	18.02	18.63	597715
2012-09-10	18.65	18.80	18.54	18.59	644071
2012-09-11	18.67	19.08	18.67	18.79	599876
2012-09-12	18.95	19.09	18.81	19.00	383092
2012-09-13	19.00	19.59	18.61	19.52	722873
2012-09-14	19.60	20.81	19.56	20.56	1349105
2012-09-17	20.37	20.44	19.84	20.00	1043940
2012-09-18	19.93	20.10	19.57	19.70	989395
2012-09-19	19.76	19.80	19.12	19.47	899892
2012-09-20	19.26	19.65	19.11	19.47	772043
2012-09-21	19.74	19.87	19.28	19.58	2060305
2012-09-24	19.38	19.65	19.12	19.45	698876
2012-09-25	19.51	19.55	18.67	18.69	960321
2012-09-26	18.68	18.76	18.32	18.40	609805
2012-09-27	18.62	18.92	18.32	18.82	537713
2012-09-28	18.67	18.77	18.27	18.27	798746
2012-10-01	18.49	18.68	18.13	18.35	1113119
2012-10-02	18.48	18.57	18.17	18.50	868344
2012-10-03	18.51	18.55	18.14	18.24	889576
2012-10-04	18.34	18.43	18.17	18.35	456726
2012-10-05	18.55	18.99	18.45	18.77	823893
2012-10-08	18.66	18.93	18.55	18.88	633352
2012-10-09	18.84	19.15	18.63	18.73	783194
2012-10-10	18.67	18.78	18.16	18.40	627473
2012-10-11	18.69	18.83	18.47	18.67	426635
2012-10-12	18.61	18.79	18.47	18.52	455358
2012-10-15	18.49	18.54	18.07	18.40	500793
2012-10-16	18.52	18.78	18.49	18.75	525992
2012-10-17	18.71	19.47	18.56	19.40	609976
2012-10-18	19.30	19.64	19.20	19.60	521778
2012-10-19	19.40	19.75	18.81	18.95	938276
2012-10-22	18.86	19.02	18.56	18.89	679129
2012-10-23	18.51	18.56	17.37	17.47	1689416
2012-10-24	17.85	18.00	17.09	17.27	1183141
2012-10-25	17.45	17.72	17.34	17.68	745265
2012-10-26	17.70	17.98	17.34	17.51	951853
2012-10-31	17.51	17.56	16.68	17.29	898829
2012-11-01	17.11	17.93	16.75	17.86	1090366
2012-11-02	18.00	18.00	17.45	17.55	1072294
2012-11-05	17.57	18.03	17.45	17.97	763928
2012-11-06	18.03	18.16	17.61	17.65	1147547
2012-11-07	17.29	17.29	16.81	17.05	843400
2012-11-08	16.99	17.08	16.14	16.15	1072725
2012-11-09	16.02	16.74	15.90	16.53	1297576
2012-11-12	16.55	16.82	16.46	16.70	701076
2012-11-13	16.48	16.80	16.37	16.49	671889
2012-11-14	16.54	16.58	16.06	16.08	839345
2012-11-15	16.11	16.42	15.86	16.06	629733
2012-11-16	16.05	16.05	15.54	15.89	1048620
2012-11-19	16.21	16.66	16.13	16.65	1049276
2012-11-20	16.55	16.76	16.43	16.67	696365
2012-11-21	16.67	16.84	16.51	16.77	419098
2012-11-23	16.93	17.00	16.72	16.95	185481
2012-11-26	16.82	17.01	16.72	16.90	492287
2012-11-27	16.86	17.08	16.72	16.76	788872
2012-11-28	16.58	16.96	16.36	16.95	453683
2012-11-29	17.17	17.65	17.16	17.62	527486
2012-11-30	17.68	17.72	17.27	17.51	1008492
2012-12-03	17.73	17.79	17.32	17.59	439011
2012-12-04	17.57	17.87	17.46	17.61	611278
2012-12-05	17.73	18.18	17.62	18.13	872253
2012-12-06	18.03	18.23	17.81	18.18	730544
2012-12-07	18.20	18.32	18.05	18.20	775086
2012-12-10	18.23	18.53	18.11	18.49	485937
2012-12-11	18.67	18.80	18.60	18.69	674876
2012-12-12	18.73	19.18	18.69	18.95	1276110
2012-12-13	18.90	19.64	17.99	18.57	3129598
2012-12-14	18.55	19.53	18.27	18.99	2318810
2012-12-17	19.00	19.24	18.94	19.14	1316821
2012-12-18	19.06	19.85	18.92	19.84	1065368
2012-12-19	20.26	20.43	19.82	19.89	1855643
2012-12-20	19.90	20.54	19.73	20.46	1399450
2012-12-21	20.10	20.51	20.07	20.40	1893738
2012-12-24	19.99	20.45	19.99	20.30	446182
2012-12-26	20.37	20.83	20.32	20.35	970416
2012-12-27	20.36	20.47	19.79	20.21	855874
2012-12-28	20.06	20.38	19.90	20.05	698120
2012-12-31	20.00	20.65	19.98	20.64	1331955
2013-01-02	21.29	21.31	20.76	21.23	1704928
2013-01-03	21.18	21.44	20.78	20.86	1127582
2013-01-04	21.05	21.88	20.85	21.84	1503615
2013-01-07	21.70	21.96	21.57	21.66	1226763
2013-01-08	21.55	21.60	21.05	21.09	1727945
2013-01-09	21.15	21.15	20.71	20.95	2035552
2013-01-10	21.13	21.24	20.88	21.00	1565225
2013-01-11	21.05	21.11	20.67	20.85	1650039
2013-01-14	20.81	20.93	20.59	20.72	802707
2013-01-15	20.92	21.60	20.75	21.51	2736616
2013-01-16	21.39	21.84	21.31	21.76	1859972
2013-01-17	21.92	22.24	21.64	22.12	1622390
2013-01-18	22.12	22.74	22.11	22.65	1167956
2013-01-22	22.71	22.95	22.65	22.94	1505263
2013-01-23	22.97	23.00	22.54	22.76	1529967
2013-01-24	22.77	23.05	22.48	22.61	1077421
2013-01-25	22.84	22.95	22.47	22.73	1501616
2013-01-28	22.73	23.11	22.63	22.85	1415244
2013-01-29	22.85	23.53	22.76	23.49	1609783
2013-01-30	23.43	23.77	23.12	23.36	2366025
2013-01-31	23.23	23.79	23.15	23.72	1319698
2013-02-01	23.84	24.31	23.43	24.07	1518386
2013-02-04	23.83	24.03	23.75	23.87	899269
2013-02-05	23.96	24.37	23.77	24.27	1240104
2013-02-06	24.10	24.59	24.05	24.59	1547161
2013-02-07	24.54	24.79	24.37	24.61	1450640
2013-02-08	24.63	24.91	24.61	24.80	1027071
2013-02-11	24.75	24.82	24.32	24.50	930474
2013-02-12	24.52	24.56	24.26	24.34	1331556
2013-02-13	24.44	24.75	24.39	24.75	823530
2013-02-14	24.74	25.49	24.56	25.37	698981
2013-02-15	24.96	25.24	23.80	24.15	1533911
2013-02-19	24.24	24.68	24.18	24.67	1065238
2013-02-20	24.60	24.74	23.67	23.75	1445320
2013-02-21	23.29	23.86	22.14	23.14	2648194
2013-02-22	23.37	24.44	22.92	24.07	2280130
2013-02-25	24.19	24.29	22.50	22.50	1559726
2013-02-26	22.68	22.75	22.11	22.62	859146
2013-02-27	22.58	23.55	22.58	23.39	1057579
2013-02-28	23.39	23.67	23.15	23.41	963711
2013-03-01	23.10	23.27	22.62	22.98	1481948
2013-03-04	22.93	23.21	22.43	22.79	709943
2013-03-05	23.01	23.33	22.91	23.24	856320
2013-03-06	23.35	23.48	22.97	23.24	1748402
2013-03-07	23.28	23.45	23.12	23.34	920525
2013-03-08	23.56	23.81	23.28	23.70	1444801
2013-03-11	23.62	23.80	23.29	23.80	871564
2013-03-12	23.75	23.86	23.17	23.50	1054114
2013-03-13	23.53	23.84	23.47	23.62	720128
2013-03-14	23.67	24.00	23.67	23.85	870683
2013-03-15	23.84	23.96	23.61	23.81	1235522
2013-03-18	23.33	23.59	23.05	23.16	588653
2013-03-19	23.27	23.35	22.37	22.76	874385
2013-03-20	22.99	23.11	22.63	22.92	555475
2013-03-21	22.67	22.99	22.43	22.61	513553
2013-03-22	22.73	22.81	22.29	22.50	601348
2013-03-25	22.66	22.90	22.52	22.76	1087669
2013-03-26	22.96	23.54	22.92	23.51	755423
2013-03-27	23.26	23.28	22.86	23.15	636265
2013-03-28	23.23	23.32	22.88	22.88	875680
2013-04-01	22.81	23.04	22.24	22.44	861295
2013-04-02	22.53	22.55	21.62	21.72	1050787
2013-04-03	21.82	21.94	20.96	21.17	791900
2013-04-04	21.16	21.46	20.92	21.45	883347
2013-04-05	20.95	22.51	20.85	22.06	1728498
2013-04-08	22.21	22.80	22.08	22.79	1027181
2013-04-09	22.84	23.46	22.63	23.37	1072043
2013-04-10	23.42	24.39	23.42	23.89	1651329
2013-04-11	23.90	23.90	23.26	23.54	1216050
2013-04-12	23.29	23.43	22.60	22.89	741880
2013-04-15	22.50	22.50	21.14	21.33	1772383
2013-04-16	21.64	21.86	21.15	21.75	815132
2013-04-17	21.41	21.44	20.40	20.69	1440700
2013-04-18	20.82	21.25	20.33	21.16	1669611
2013-04-19	21.33	21.41	20.82	21.32	1232186
2013-04-22	21.21	21.73	20.71	21.55	1267178
2013-04-23	21.70	22.50	21.64	22.33	1287377
2013-04-24	22.41	23.49	22.41	23.10	1198068
2013-04-25	23.28	23.31	22.16	22.18	1371370
2013-04-26	22.07	22.44	21.77	22.33	967432
2013-04-29	22.50	22.93	22.28	22.72	676912
2013-04-30	22.74	23.04	22.50	23.04	768035
2013-05-01	22.74	22.89	22.19	22.26	1310712
2013-05-02	22.41	23.59	22.28	23.41	1152445
2013-05-03	23.76	24.39	23.72	23.88	907467
2013-05-06	23.81	24.07	23.51	23.95	952626
2013-05-07	24.03	24.46	23.99	24.42	766136
2013-05-08	24.50	24.59	24.11	24.46	741853
2013-05-09	24.47	24.58	24.01	24.42	936258
2013-05-10	24.27	24.54	23.83	24.52	712404
2013-05-13	24.48	24.69	24.17	24.39	680875
2013-05-14	24.39	25.02	24.28	24.95	961424
2013-05-15	24.79	25.09	24.66	25.01	755377
2013-05-16	24.87	25.09	24.63	24.69	825908
2013-05-17	24.90	25.60	24.90	25.50	637843
2013-05-20	25.49	25.99	25.38	25.84	549815
2013-05-21	25.78	25.82	25.38	25.53	567906
2013-05-22	25.59	25.68	24.28	24.38	1229613
2013-05-23	23.93	24.67	23.59	24.63	1354010
2013-05-24	24.45	24.50	24.07	24.35	585463
2013-05-28	24.97	24.98	24.26	24.46	842622
2013-05-29	24.30	24.72	24.09	24.38	622808
2013-05-30	24.28	24.40	24.03	24.33	447730
2013-05-31	24.15	24.41	23.86	23.86	493067
2013-06-03	23.96	24.26	23.38	23.89	913530
2013-06-04	23.82	24.29	23.31	23.41	657399
2013-06-05	23.41	23.54	23.15	23.15	457012
2013-06-06	23.17	23.46	22.87	23.46	591401
2013-06-07	23.69	23.91	23.41	23.88	403743
2013-06-10	24.06	24.10	23.65	23.93	268595
2013-06-11	23.43	23.95	23.12	23.65	544948
2013-06-12	23.95	23.95	23.02	23.10	276887
2013-06-13	23.04	23.82	23.03	23.76	319220
2013-06-14	23.75	23.75	23.00	23.14	529626
2013-06-17	23.50	23.68	23.13	23.47	737300
2013-06-18	23.54	24.53	23.50	24.41	905361
2013-06-19	24.38	24.55	23.82	23.88	729652
2013-06-20	23.42	23.42	22.83	23.06	846077
2013-06-21	23.15	23.20	22.63	23.02	1278320
2013-06-24	22.59	22.78	22.00	22.33	894415
2013-06-25	22.65	23.02	22.14	22.81	818298
2013-06-26	23.05	23.18	22.77	22.97	691700
2013-06-27	23.16	23.37	22.98	23.21	929780
2013-06-28	23.12	23.56	23.02	23.04	910903
2013-07-01	23.18	23.72	23.12	23.44	1213094
2013-07-02	23.43	23.95	23.38	23.53	788108
2013-07-03	23.40	23.65	23.22	23.62	197452
2013-07-05	23.95	24.31	23.71	24.30	479238
2013-07-08	24.43	24.62	24.24	24.25	655491
2013-07-09	24.43	24.62	24.32	24.49	815061
2013-07-10	24.55	24.60	24.30	24.50	884148
2013-07-11	24.92	25.03	24.60	25.00	556420
2013-07-12	24.94	25.56	24.93	25.45	545797
2013-07-15	25.53	25.70	25.16	25.28	492152
2013-07-16	25.29	25.46	24.87	25.27	517267
2013-07-17	25.32	25.63	25.17	25.48	419589
2013-07-18	25.64	26.10	25.55	25.97	482985
2013-07-19	25.93	26.11	25.79	26.06	463575
2013-07-22	26.11	26.27	25.86	25.94	691134
2013-07-23	26.37	26.37	25.20	26.03	995616
2013-07-24	25.95	26.04	25.36	25.84	623532
2013-07-25	25.65	26.07	25.46	25.77	981852
2013-07-26	25.58	25.61	25.18	25.40	603119
2013-07-29	25.32	25.39	24.85	24.93	833411
2013-07-30	25.00	25.15	24.72	24.80	577324
2013-07-31	24.94	25.60	24.89	25.37	606456
2013-08-01	25.85	26.56	25.75	26.40	1001343
2013-08-02	26.34	26.54	25.80	26.49	519533
2013-08-05	26.45	26.76	26.18	26.51	473169
2013-08-06	26.41	26.56	25.74	25.85	655646
2013-08-07	25.76	26.20	25.52	26.15	748186
2013-08-08	26.41	26.59	26.13	26.29	581583
2013-08-09	26.22	26.64	26.12	26.46	532248
2013-08-12	26.25	26.76	26.13	26.40	1880644
2013-08-13	26.50	26.51	26.08	26.16	1366563
2013-08-14	26.24	26.25	25.91	25.96	750101
2013-08-15	25.70	26.05	25.56	25.88	967978
2013-08-16	25.75	25.88	25.48	25.62	464786
2013-08-19	25.62	25.62	25.17	25.33	766800
2013-08-20	25.30	26.02	25.25	25.91	632647
2013-08-21	25.84	25.91	25.40	25.55	499853
2013-08-22	25.68	26.18	25.64	26.09	583893
2013-08-23	26.16	26.54	25.97	26.29	956955
2013-08-26	26.40	26.47	26.05	26.26	735638
2013-08-27	25.86	26.51	25.85	25.98	956288
2013-08-28	26.03	26.34	25.88	26.00	542993
2013-08-29	25.94	26.13	25.63	25.74	298877
2013-08-30	25.73	25.80	24.95	25.03	689054
2013-09-03	25.55	25.67	24.87	25.26	917075
2013-09-04	25.31	25.69	25.19	25.54	418519
2013-09-05	25.59	26.10	25.57	25.67	392299
2013-09-06	25.86	26.07	25.24	25.81	731275
2013-09-09	25.81	26.50	25.81	26.36	374966
2013-09-10	26.49	26.49	26.07	26.26	501528
2013-09-11	26.25	26.44	25.88	26.27	817227
2013-09-12	26.25	26.57	25.99	26.45	996361
2013-09-13	26.54	26.77	26.45	26.77	733744
2013-09-16	27.00	27.15	26.63	26.82	1078332
2013-09-17	26.82	27.15	26.66	26.99	590999
2013-09-18	27.01	27.53	26.67	27.36	455031
2013-09-19	27.42	27.58	26.83	26.86	663133
2013-09-20	26.88	26.94	26.10	26.11	1221059
2013-09-23	26.03	26.06	25.70	25.70	691687
2013-09-24	25.73	25.94	25.37	25.59	549834
2013-09-25	25.66	25.90	25.52	25.53	472801
2013-09-26	25.53	25.73	25.16	25.48	606314
2013-09-27	25.22	25.58	25.18	25.50	609066
2013-09-30	25.09	25.53	24.95	25.37	645295
2013-10-01	25.37	25.85	25.32	25.61	914128
2013-10-02	25.43	25.58	25.01	25.44	454021
2013-10-03	25.32	25.37	24.91	25.00	614815
2013-10-04	24.98	25.24	24.98	25.08	546305
2013-10-07	24.78	25.11	24.35	24.72	679849
2013-10-08	24.80	24.90	24.14	24.15	959634
2013-10-09	24.21	24.33	23.62	23.70	824295
2013-10-10	24.09	24.41	23.98	24.21	800598
2013-10-11	24.02	24.76	23.99	24.43	981539
2013-10-14	24.20	24.72	24.16	24.72	861083
2013-10-15	24.67	24.67	24.14	24.35	1045686
2013-10-16	24.50	24.58	24.09	24.23	967944
2013-10-17	24.21	24.26	23.93	24.16	1035153
2013-10-18	24.42	24.70	24.36	24.67	1137860
2013-10-21	24.71	25.00	24.31	24.32	925480
2013-10-22	24.58	25.15	23.80	24.00	2342022
2013-10-23	23.72	23.74	22.46	23.19	1905454
2013-10-24	23.18	23.29	22.82	23.01	1015194
2013-10-25	23.18	24.10	23.01	24.04	1394272
2013-10-28	24.15	24.38	23.90	24.02	1112039
2013-10-29	24.04	24.35	24.04	24.25	945691
2013-10-30	24.28	24.48	23.80	23.95	1069180
2013-10-31	23.99	24.05	23.65	23.66	752609
2013-11-01	23.61	23.72	23.00	23.19	902710
2013-11-04	23.22	23.54	23.08	23.52	679589
2013-11-05	23.41	23.43	22.98	22.98	877185
2013-11-06	23.18	23.22	22.51	22.80	832590
2013-11-07	22.96	22.97	22.22	22.35	853182
2013-11-08	22.32	22.99	22.30	22.92	1050340
2013-11-11	22.90	23.28	22.76	22.99	661127
2013-11-12	22.88	22.88	22.34	22.61	989284
2013-11-13	22.48	22.94	22.30	22.93	456476
2013-11-14	22.90	23.38	22.90	23.35	899212
2013-11-15	23.45	24.14	23.39	24.04	1068489
2013-11-18	24.13	24.13	23.18	23.25	1137724
2013-11-19	23.21	23.29	22.33	22.54	875140
2013-11-20	22.61	22.68	22.06	22.22	899584
2013-11-21	22.22	22.48	22.20	22.36	634946
2013-11-22	22.38	22.46	22.14	22.37	357630
2013-11-25	22.36	22.36	21.46	21.53	870267
2013-11-26	21.44	21.73	21.33	21.72	746273
2013-11-27	21.61	22.39	21.53	22.14	1026733
2013-11-29	22.18	22.44	22.04	22.21	321992
2013-12-02	22.23	22.55	21.96	22.02	651804
2013-12-03	21.87	22.52	21.83	22.03	847623
2013-12-04	21.93	22.56	21.83	22.49	977070
2013-12-05	22.49	22.83	22.25	22.61	914028
2013-12-06	23.00	23.07	22.42	22.56	769367
2013-12-09	22.44	22.74	22.40	22.59	713859
2013-12-10	22.61	23.10	22.46	22.51	875775
2013-12-11	22.54	22.54	21.53	21.62	651633
2013-12-12	21.59	21.98	21.51	21.83	584662
2013-12-13	22.43	23.50	22.22	23.39	1380094
2013-12-16	23.35	23.83	23.22	23.47	913277
2013-12-17	23.43	23.56	23.22	23.48	611626
2013-12-18	23.49	23.54	22.98	23.37	544150
2013-12-19	23.24	23.44	22.94	23.11	505277
2013-12-20	23.16	23.48	23.00	23.10	958493
2013-12-23	23.25	23.34	22.84	22.89	447968
2013-12-24	22.91	23.51	22.89	23.45	246444
2013-12-26	23.54	23.65	23.18	23.20	482822
2013-12-27	23.34	23.54	23.23	23.36	320009
2013-12-30	23.43	23.64	23.05	23.21	538347
2013-12-31	23.23	23.49	22.96	23.18	723413
2014-01-02	23.00	23.13	22.48	22.84	668541
2014-01-03	22.81	22.95	22.44	22.77	593192
2014-01-06	22.82	23.04	22.50	22.66	756529
2014-01-07	22.67	22.82	22.47	22.80	434874
2014-01-08	22.77	22.80	21.95	22.21	590294
2014-01-09	22.24	22.63	22.11	22.53	773588
2014-01-10	22.56	22.95	22.36	22.77	549903
2014-01-13	22.66	22.76	22.01	22.08	693025
2014-01-14	22.13	22.41	22.06	22.12	729536
2014-01-15	22.10	22.39	21.84	22.21	1170355
2014-01-16	22.21	22.31	21.63	21.93	855949
2014-01-17	21.90	22.19	21.90	22.06	488517
2014-01-21	22.36	22.70	22.19	22.60	531703
2014-01-22	22.72	23.01	22.62	22.90	625035
2014-01-23	22.76	22.87	22.03	22.11	980329
2014-01-24	21.86	21.86	20.90	21.10	1815876
2014-01-27	21.05	21.18	20.70	20.77	923495
2014-01-28	20.77	21.09	20.67	21.09	692211
2014-01-29	20.97	21.00	20.42	20.52	703126
2014-01-30	20.71	20.83	20.41	20.69	723858
2014-01-31	20.24	20.80	20.14	20.39	568216
2014-02-03	20.33	20.41	19.44	19.75	1321038
2014-02-04	19.87	20.17	19.74	20.02	1061745
2014-02-05	20.02	20.17	19.54	20.10	1233546
2014-02-06	20.18	20.61	20.08	20.44	507231
2014-02-07	20.59	20.92	20.46	20.91	720062
2014-02-10	20.87	21.10	20.52	21.03	936099
2014-02-11	21.04	21.78	21.02	21.68	645739
2014-02-12	22.01	22.37	21.57	21.68	1161271
2014-02-13	21.82	22.43	21.71	22.15	948851
2014-02-14	22.18	22.28	21.83	22.27	389856
2014-02-18	22.38	22.38	21.96	21.99	965470
2014-02-19	21.87	22.41	21.87	22.27	747873
2014-02-20	22.79	23.16	22.01	22.50	1381041
2014-02-21	22.48	22.59	22.16	22.20	1353275
2014-02-24	22.39	23.62	22.38	23.40	1571834
2014-02-25	23.30	23.47	22.74	23.46	1808376
2014-02-26	23.51	24.16	23.34	23.60	1396801
2014-02-27	23.55	23.68	23.14	23.40	161738
2014-02-28	23.61	23.91	23.50	23.64	992357
2014-03-03	23.39	23.65	23.23	23.29	1281356
2014-03-04	23.59	23.75	23.32	23.57	1159747
2014-03-05	23.50	23.71	23.22	23.36	651748
2014-03-06	23.37	23.75	23.34	23.67	504607
2014-03-07	23.80	23.90	23.50	23.63	475459
2014-03-10	23.52	23.59	23.15	23.49	834318
2014-03-11	23.54	23.59	22.98	23.09	769309
2014-03-12	22.92	23.14	22.84	23.04	1144099
2014-03-13	23.07	23.16	22.37	22.57	1337622
2014-03-14	22.51	22.85	22.38	22.83	615591
2014-03-17	22.93	23.30	22.80	23.20	866198
2014-03-18	23.22	23.31	22.88	22.96	981537
2014-03-19	22.91	22.91	22.47	22.63	789455
2014-03-20	22.44	22.77	22.41	22.43	926374
2014-03-21	22.56	23.01	22.47	22.65	1553530
2014-03-24	22.67	22.78	22.11	22.11	1014085
2014-03-25	22.27	22.38	22.11	22.19	827795
2014-03-26	22.37	22.64	22.04	22.06	993888
2014-03-27	22.13	22.54	22.09	22.19	923116
2014-03-28	22.25	22.76	22.20	22.70	811971
2014-03-31	22.96	23.12	22.73	22.98	824280
2014-04-01	23.03	23.37	22.88	23.36	714122
2014-04-02	23.41	23.51	23.21	23.46	880007
2014-04-03	23.46	23.60	23.22	23.42	647467
2014-04-04	23.69	23.69	22.74	22.78	746098
2014-04-07	22.69	22.70	22.00	22.22	1177909
2014-04-08	22.27	22.65	22.21	22.49	699936
2014-04-09	22.63	22.72	22.19	22.58	423002
2014-04-10	22.58	22.72	21.83	22.00	658686
2014-04-11	21.78	22.08	21.59	21.74	599770
2014-04-14	22.07	22.38	21.83	22.11	716443
2014-04-15	22.18	22.42	21.85	22.31	441747
2014-04-16	22.56	22.65	22.18	22.39	496051
2014-04-17	22.40	22.90	22.40	22.63	1259572
2014-04-21	22.66	22.87	22.41	22.71	866667
2014-04-22	24.07	24.60	22.63	23.10	2878683
2014-04-23	23.18	24.02	23.18	24.00	1188276
2014-04-24	24.15	24.39	23.90	24.24	1061600
2014-04-25	24.16	24.29	23.82	23.97	982012
2014-04-28	24.04	24.07	23.46	23.70	862973
2014-04-29	23.90	24.20	23.64	23.69	574522
2014-04-30	23.55	24.23	23.53	24.04	877988
2014-05-01	24.04	24.04	23.27	23.47	995976
2014-05-02	23.49	23.91	23.39	23.53	514280
2014-05-05	23.39	23.75	23.23	23.65	400021
2014-05-06	23.55	23.74	23.29	23.51	551773
2014-05-07	23.55	23.85	23.22	23.57	746986
2014-05-08	23.47	23.74	23.13	23.14	504837
2014-05-09	23.03	23.35	22.87	23.27	519462
2014-05-12	23.31	24.17	23.22	24.01	961166
2014-05-13	24.03	24.27	23.90	23.99	754873
2014-05-14	23.93	24.23	23.11	23.33	998779
2014-05-15	23.07	23.07	22.09	22.44	780651
2014-05-16	22.37	22.79	22.11	22.79	509983
2014-05-19	22.80	23.05	22.65	22.85	621400
2014-05-20	22.72	23.04	22.53	22.73	1566501
2014-05-21	22.97	23.05	22.67	22.87	625112
2014-05-22	22.85	23.04	22.79	22.99	539169
2014-05-23	23.01	23.05	22.86	23.00	1002084
2014-05-27	23.18	23.35	23.00	23.30	868207
2014-05-28	23.29	23.29	22.89	22.96	636096
2014-05-29	23.07	23.14	22.72	23.04	1018696
2014-05-30	23.06	23.44	22.95	23.38	493114
2014-06-02	23.45	23.62	23.16	23.31	459423
2014-06-03	23.23	23.33	22.63	23.25	1020359
2014-06-04	23.20	23.28	22.96	23.19	348918
2014-06-05	23.16	23.83	22.88	23.83	647785
2014-06-06	23.97	24.87	23.90	24.82	1001147
2014-06-09	24.77	25.51	24.72	25.40	1216211
2014-06-10	25.27	25.29	25.06	25.24	735636
2014-06-11	25.04	25.21	24.86	25.18	672154
2014-06-12	25.24	25.50	25.06	25.16	694970
2014-06-13	25.29	25.45	25.01	25.38	383852
2014-06-16	25.30	25.72	25.07	25.30	742546
2014-06-17	25.20	25.62	25.08	25.42	835476
2014-06-18	25.44	25.62	25.14	25.60	657416
2014-06-19	25.61	25.86	25.54	25.80	514273
2014-06-20	25.94	26.41	25.86	25.88	1151349
2014-06-23	25.85	25.98	25.63	25.75	900137
2014-06-24	25.64	26.06	25.46	25.61	961971
2014-06-25	25.44	25.86	25.44	25.77	488172
2014-06-26	25.82	25.85	25.44	25.77	355978
2014-06-27	25.67	26.25	25.64	26.17	789493
2014-06-30	26.15	26.34	25.88	26.31	532116
2014-07-01	26.40	26.83	26.37	26.44	1095402
2014-07-02	26.32	26.57	26.03	26.12	677293
2014-07-03	26.17	26.35	26.08	26.21	258405
2014-07-07	26.06	26.19	25.46	25.49	490287
2014-07-08	25.36	25.59	25.22	25.58	752791
2014-07-09	25.58	25.73	25.04	25.27	546395
2014-07-10	24.92	24.97	24.53	24.68	454373
2014-07-11	24.64	24.65	24.06	24.15	582833
2014-07-14	24.32	24.46	24.17	24.45	407034
2014-07-15	24.39	24.64	23.89	24.51	750952
2014-07-16	24.69	24.84	24.13	24.53	671619
2014-07-17	24.45	24.57	23.93	23.96	377891
2014-07-18	23.90	24.38	23.79	24.18	509249
2014-07-21	24.07	24.51	23.88	24.43	915322
2014-07-22	25.80	26.80	25.69	26.28	2387182
2014-07-23	26.39	27.53	26.28	27.51	2024421
2014-07-24	27.54	28.00	26.46	26.64	1282419
2014-07-25	26.44	26.91	26.15	26.88	726068
2014-07-28	26.98	27.04	26.43	26.79	702188
2014-07-29	26.85	27.09	26.47	26.47	696222
2014-07-30	26.60	26.71	26.06	26.50	737715
2014-07-31	26.16	26.17	25.27	25.43	1057651
2014-08-01	25.42	25.84	25.19	25.72	1326592
2014-08-04	25.77	25.80	24.94	25.09	1486096
2014-08-05	24.91	25.42	24.64	25.15	1098588
2014-08-06	25.04	25.85	24.96	25.21	589973
2014-08-07	25.38	25.49	25.14	25.36	740193
2014-08-08	25.35	25.78	25.29	25.75	851810
2014-08-11	25.93	25.95	25.44	25.57	600791
2014-08-12	25.53	26.06	25.38	25.96	876266
2014-08-13	26.09	26.37	25.96	26.05	552701
2014-08-14	26.10	26.23	25.45	25.56	467473
2014-08-15	25.74	25.86	25.37	25.66	418131
2014-08-18	25.88	26.11	25.74	26.10	388384
2014-08-19	26.10	26.63	26.10	26.60	615119
2014-08-20	26.54	26.68	26.24	26.57	606611
2014-08-21	26.51	26.71	26.09	26.60	814601
2014-08-22	26.53	26.66	26.09	26.31	806119
2014-08-25	26.46	26.65	26.01	26.11	650545
2014-08-26	26.21	26.79	26.08	26.61	757647
2014-08-27	26.70	27.06	26.43	26.89	541501
2014-08-28	26.77	27.11	26.57	26.97	622313
2014-08-29	27.01	27.36	26.90	27.32	409377
2014-09-02	27.32	27.49	26.88	27.00	1192987
2014-09-03	27.06	27.36	27.06	27.27	806169
2014-09-04	27.25	27.28	26.07	26.17	642941
2014-09-05	26.16	26.52	25.93	26.51	439579
2014-09-08	26.36	26.45	25.77	26.05	828987
2014-09-09	26.09	26.31	25.63	25.76	664593
2014-09-10	25.79	25.94	25.34	25.88	603049
2014-09-11	25.61	25.92	25.14	25.79	695658
2014-09-12	25.80	25.80	24.96	24.98	728564
2014-09-15	24.90	25.16	24.63	24.99	562158
2014-09-16	24.94	25.82	24.94	25.50	768927
2014-09-17	25.53	25.73	25.24	25.30	843262
2014-09-18	25.40	25.69	25.25	25.34	586193
2014-09-19	25.43	25.69	24.84	24.85	1279236
2014-09-22	24.66	24.66	23.71	23.76	1073374
2014-09-23	23.70	24.00	23.54	23.84	699212
2014-09-24	23.90	23.96	23.26	23.72	547645
2014-09-25	23.58	23.58	22.90	22.97	554360
2014-09-26	22.97	23.27	22.80	23.18	598866
2014-09-29	22.87	23.02	22.64	22.86	621667
2014-09-30	22.80	22.84	21.91	22.06	1126549
2014-10-01	22.05	22.25	21.41	21.59	1323614
2014-10-02	21.48	21.91	21.13	21.66	1027724
2014-10-03	21.82	21.83	21.29	21.55	821072
2014-10-06	21.62	21.99	21.41	21.84	949509
2014-10-07	21.66	22.47	21.56	21.81	1144153
2014-10-08	21.73	22.12	20.90	22.10	1631608
2014-10-09	21.96	22.00	21.13	21.16	1197088
2014-10-10	21.14	22.03	20.61	21.57	2035310
2014-10-13	21.55	22.55	21.17	21.99	2407840
2014-10-14	22.04	22.60	21.50	21.87	2173207
2014-10-15	21.56	22.27	21.22	22.04	1788266
2014-10-16	21.57	22.59	21.29	22.40	1967818
2014-10-17	22.73	23.01	22.05	22.51	1306941
2014-10-20	22.64	23.12	22.05	22.78	1748405
2014-10-21	23.70	25.19	23.42	24.60	3309178
2014-10-22	24.80	25.58	24.16	24.40	1932045
2014-10-23	24.87	25.70	24.84	25.58	1669587
2014-10-24	25.50	25.77	25.04	25.40	1229314
2014-10-27	25.18	25.48	24.86	25.41	1978329
2014-10-28	25.66	26.74	25.41	26.69	1492861
2014-10-29	26.88	27.23	26.21	26.78	1795600
2014-10-30	26.61	26.83	25.83	26.19	1891510
2014-10-31	26.56	26.79	25.70	26.64	1125472
2014-11-03	26.69	27.10	26.04	26.21	988444
2014-11-04	25.83	25.90	25.31	25.61	1253583
2014-11-05	25.89	26.77	25.67	26.21	737582
2014-11-06	25.95	26.63	25.83	26.49	701738
2014-11-07	26.43	27.17	26.43	26.98	1053142
2014-11-10	27.14	27.47	26.31	26.71	637594
2014-11-11	26.74	27.16	26.40	27.08	646226
2014-11-12	26.96	27.49	26.79	27.14	739517
2014-11-13	26.95	27.00	26.46	26.49	289563
2014-11-14	26.96	27.37	26.33	26.91	879257
2014-11-17	26.78	27.07	26.48	26.84	683582
2014-11-18	27.14	27.44	26.31	26.32	1070815
2014-11-19	26.38	26.56	25.82	26.50	1089911
2014-11-20	26.50	27.23	26.41	27.11	1180967
2014-11-21	27.43	27.70	26.97	27.24	935189
2014-11-24	27.24	27.40	26.99	27.38	615187
2014-11-25	27.45	27.58	26.46	26.67	550801
2014-11-26	26.17	26.19	25.32	25.52	982989
2014-11-28	24.58	24.61	22.81	22.87	1086980
2014-12-01	22.54	22.59	21.72	21.92	1882806
2014-12-02	21.82	22.56	21.69	22.20	1234545
2014-12-03	22.20	23.27	22.16	23.17	1430343
2014-12-04	22.69	23.59	22.49	23.46	1724585
2014-12-05	23.37	23.93	23.29	23.40	1122037
2014-12-08	23.08	23.16	21.83	22.11	1537088
2014-12-09	22.01	23.54	21.96	23.34	1516649
2014-12-10	22.78	22.96	22.16	22.37	1126924
2014-12-11	22.40	23.07	21.77	21.93	1516420
2014-12-12	21.45	21.76	20.97	20.98	1415193
2014-12-15	21.09	21.18	20.18	20.21	1840964
2014-12-16	20.15	20.91	19.50	20.05	1965332
2014-12-17	20.06	20.78	19.48	20.74	3011299
2014-12-18	21.46	21.65	20.30	21.00	1897264
2014-12-19	21.17	21.99	20.80	21.97	1629505
2014-12-22	21.57	21.76	20.76	21.18	1504281
2014-12-23	21.38	21.58	21.05	21.43	837857
2014-12-24	21.32	21.85	21.06	21.74	667056
2014-12-26	21.98	22.10	21.46	21.65	605478
2014-12-29	21.76	22.61	21.63	22.25	1675305
2014-12-30	22.27	22.41	22.00	22.28	1070297
2014-12-31	22.00	22.39	21.66	21.70	1087482
2015-01-02	21.60	21.99	21.34	21.66	829985
2015-01-05	21.13	21.63	20.38	20.61	1283029
2015-01-06	20.56	20.60	19.01	19.30	2960282
2015-01-07	19.75	19.78	19.24	19.66	1417159
2015-01-08	19.90	20.37	19.50	20.31	2114738
2015-01-09	20.35	20.38	19.36	19.40	1210551
2015-01-12	19.05	19.05	18.13	18.28	1600721
2015-01-13	18.17	18.47	17.66	18.03	2292844
2015-01-14	17.73	18.01	17.14	17.66	1967732
2015-01-15	18.08	18.14	17.26	17.32	1520665
2015-01-16	17.44	18.41	17.36	18.38	1023432
2015-01-20	18.19	18.38	17.63	18.19	1317395
2015-01-21	18.39	19.24	18.32	19.22	2124201
2015-01-22	19.41	19.53	18.67	18.97	1191664
2015-01-23	18.90	19.27	18.47	18.49	1343096
2015-01-26	18.57	19.27	18.34	19.18	1304347
2015-01-27	18.91	19.31	18.77	19.02	1092325
2015-01-28	18.89	19.00	17.99	18.06	1204000
2015-01-29	18.12	18.56	17.56	18.51	1300997
2015-01-30	18.33	19.04	18.14	18.77	1148681
2015-02-02	19.13	19.84	18.98	19.84	1443039
2015-02-03	20.25	20.88	19.90	20.55	1798571
2015-02-04	19.90	20.35	19.50	19.63	1055194
2015-02-05	19.98	20.43	19.79	20.19	1126090
2015-02-06	20.41	20.50	19.94	20.09	1030049
2015-02-09	20.08	20.36	19.78	19.84	1633817
2015-02-10	19.82	19.85	18.90	19.09	1647475
2015-02-11	18.73	19.12	18.37	18.82	1847690
2015-02-12	19.15	19.47	18.29	18.42	1935059
2015-02-13	18.83	19.33	18.76	19.08	2543628
2015-02-17	17.24	17.50	15.51	16.62	6517520
2015-02-18	16.03	17.09	15.94	16.95	2981469
2015-02-19	16.38	16.38	15.86	16.15	3474763
2015-02-20	16.16	16.23	15.59	15.90	2273649
2015-02-23	15.62	15.78	15.43	15.62	1739178
2015-02-24	15.73	16.06	15.61	15.90	3094897
2015-02-25	15.93	16.00	15.59	15.84	1983146
2015-02-26	15.74	16.07	15.51	15.92	3369600
2015-02-27	15.71	15.86	15.23	15.44	3207440
2015-03-02	15.44	15.45	14.97	15.07	2083681
2015-03-03	15.00	15.23	14.75	14.80	3034050
2015-03-04	14.78	14.83	14.27	14.29	2890548
2015-03-05	14.23	14.52	13.64	14.33	2504266
2015-03-06	14.25	14.44	13.95	14.12	1993312
2015-03-09	14.04	14.53	13.77	14.26	2482535
2015-03-10	14.12	14.19	13.75	13.79	2800333
2015-03-11	13.82	13.97	13.22	13.37	4005726
2015-03-12	13.50	13.53	13.29	13.37	2786611
2015-03-13	13.27	13.60	13.06	13.48	2364912
2015-03-16	13.38	13.71	13.17	13.55	2022764
2015-03-17	13.44	13.74	13.11	13.62	2834258
2015-03-18	13.45	13.98	13.38	13.89	2029914
2015-03-19	13.65	13.75	13.41	13.49	845930
2015-03-20	13.61	14.17	13.55	14.13	2233019
2015-03-23	14.20	14.53	13.98	13.99	1535139
2015-03-24	14.01	14.42	13.94	14.39	1529056
2015-03-25	14.53	14.68	14.29	14.30	1331504
2015-03-26	14.57	14.94	14.32	14.54	1257503
2015-03-27	14.47	14.65	14.04	14.65	1149352
2015-03-30	14.76	14.98	14.57	14.77	849536
2015-03-31	14.65	15.01	14.60	14.96	1182337
2015-04-01	15.06	15.30	14.90	15.03	1653751
2015-04-02	14.85	15.38	14.80	15.21	1208232
2015-04-06	15.36	16.19	15.36	16.17	1292799
2015-04-07	16.17	16.17	15.53	15.71	1755036
2015-04-08	15.75	15.95	15.51	15.73	1199919
2015-04-09	15.81	16.63	15.72	16.56	1577350
2015-04-10	16.65	16.71	16.22	16.34	1110113
2015-04-13	16.43	16.56	16.25	16.39	1047778
2015-04-14	16.45	16.55	16.31	16.43	1095054
2015-04-15	16.63	17.12	16.30	17.01	1420025
2015-04-16	16.90	17.06	16.51	16.58	1312396
2015-04-17	16.50	16.61	15.78	16.10	1799027
2015-04-20	16.13	16.19	15.66	15.73	2749674
2015-04-21	17.71	17.73	15.93	16.59	4853464
2015-04-22	16.62	17.12	16.54	16.75	2086570
2015-04-23	16.69	16.90	16.50	16.68	1491964
2015-04-24	16.57	16.62	16.16	16.36	1027929
2015-04-27	16.54	16.70	16.31	16.57	1355804
2015-04-28	16.52	16.82	16.41	16.48	1319889
2015-04-29	16.42	16.90	16.11	16.77	1251658
2015-04-30	16.80	16.93	16.27	16.48	1591665
2015-05-01	16.44	16.57	16.07	16.35	1382437
2015-05-04	16.49	16.71	16.32	16.49	1537314
2015-05-05	16.66	16.93	16.57	16.68	2341363
2015-05-06	16.88	17.20	16.37	16.49	1862645
2015-05-07	16.35	16.46	15.92	16.36	1583486
2015-05-08	16.55	16.91	16.11	16.89	1230357
2015-05-11	16.96	17.15	16.63	16.76	1515640
2015-05-12	16.78	17.24	16.58	17.13	927291
2015-05-13	17.27	17.33	16.69	16.93	1135708
2015-05-14	16.99	17.18	16.74	16.84	760589
2015-05-15	16.75	17.15	16.51	16.97	839233
2015-05-18	16.96	16.98	16.48	16.95	1039467
2015-05-19	16.78	16.78	16.00	16.21	1579766
2015-05-20	16.32	16.43	16.13	16.32	1196282
2015-05-21	16.47	16.85	16.44	16.62	955017
2015-05-22	16.41	16.72	16.25	16.31	670474
2015-05-26	16.07	16.25	15.54	16.08	1893225
2015-05-27	16.06	16.25	15.74	16.11	1308273
2015-05-28	16.04	16.04	15.70	15.98	874744
2015-05-29	16.01	16.11	15.66	15.67	851458
2015-06-01	15.65	15.65	15.20	15.28	1489289
2015-06-02	15.43	16.01	15.36	15.77	878229
2015-06-03	15.73	16.06	15.57	15.67	801860
2015-06-04	15.51	15.60	15.25	15.29	1420824
2015-06-05	15.23	15.80	15.17	15.73	735512
2015-06-08	15.66	15.87	15.47	15.58	592553
2015-06-09	15.73	15.92	15.51	15.54	661451
2015-06-10	15.79	16.34	15.75	16.16	785792
2015-06-11	16.11	16.18	15.77	15.86	897910
2015-06-12	15.74	15.74	15.19	15.30	1431421
2015-06-15	15.07	15.34	14.94	15.19	1163110
2015-06-16	15.16	15.24	15.02	15.18	778626
2015-06-17	15.36	15.46	14.41	14.44	1877419
2015-06-18	14.47	14.61	13.81	13.98	2334060
2015-06-19	13.94	13.97	13.39	13.69	2331860
2015-06-22	13.75	14.01	13.61	13.91	1359606
2015-06-23	13.89	14.06	13.74	13.91	1234557
2015-06-24	13.84	13.97	13.03	13.41	2545509
2015-06-25	13.43	13.43	13.00	13.16	2116262
2015-06-26	13.17	13.17	12.73	13.11	4574904
2015-06-29	12.93	13.20	12.90	12.92	2194513
2015-06-30	13.00	13.06	12.45	12.63	1946751
2015-07-01	12.67	12.76	12.12	12.25	1740046
2015-07-02	12.20	12.59	12.16	12.39	1487952
2015-07-06	12.09	12.50	11.97	12.35	1890460
2015-07-07	12.30	12.78	12.03	12.62	1881335
2015-07-08	12.49	12.60	12.07	12.26	1253779
2015-07-09	12.51	12.53	12.20	12.21	1110370
2015-07-10	12.35	12.45	12.09	12.36	1658013
2015-07-13	12.34	12.69	12.21	12.58	1229356
2015-07-14	12.53	13.00	12.53	12.79	1732415
2015-07-15	12.70	12.77	12.29	12.38	1668699
2015-07-16	12.50	12.52	11.86	11.91	1581235
2015-07-17	11.91	11.91	11.48	11.54	1384332
2015-07-20	11.55	11.55	11.19	11.30	1670319
2015-07-21	10.28	10.28	9.11	9.40	5466925
2015-07-22	9.19	9.77	9.02	9.45	3524071
2015-07-23	9.47	9.51	8.94	9.24	2591398
2015-07-24	9.13	9.14	8.66	8.86	3301111
2015-07-27	8.69	8.94	8.43	8.46	2644403
2015-07-28	8.53	8.69	8.23	8.65	2720612
2015-07-29	8.52	8.82	8.48	8.54	2590250
2015-07-30	8.54	8.73	8.44	8.50	1936805
2015-07-31	8.44	8.58	8.33	8.37	1396444
2015-08-03	8.30	8.30	7.95	8.08	1780189
2015-08-04	8.16	8.26	7.73	7.75	1461386
2015-08-05	7.85	8.19	7.75	7.94	2465875
2015-08-06	7.87	8.54	7.85	8.47	2415461
2015-08-07	8.32	8.57	7.96	8.00	1296772
2015-08-10	8.01	8.32	7.96	8.26	2359941
2015-08-11	8.03	8.11	7.80	7.92	1485610
2015-08-12	7.91	8.14	7.55	7.69	2329360
2015-08-13	7.64	7.71	7.25	7.27	1847193
2015-08-14	7.27	7.51	7.25	7.28	1747230
2015-08-17	7.26	7.36	7.03	7.13	1428693
2015-08-18	7.11	7.15	6.66	6.79	1971590
2015-08-19	6.68	6.88	6.40	6.50	1831433
2015-08-20	6.51	6.63	6.01	6.06	1582929
2015-08-21	5.86	6.13	5.83	5.84	2069667
2015-08-24	5.31	5.84	5.31	5.55	2352578
2015-08-25	5.82	5.83	5.52	5.59	2044175
2015-08-26	5.90	6.06	5.73	5.83	2607500
2015-08-27	5.99	6.39	5.91	6.37	1970520
2015-08-28	6.32	6.70	6.24	6.50	2001862
2015-08-31	6.40	6.98	6.26	6.95	2731574
2015-09-01	6.67	6.98	6.56	6.69	3174862
2015-09-02	6.82	7.02	6.66	6.96	2888352
2015-09-03	7.01	7.10	6.61	6.78	2061961
2015-09-04	6.66	6.69	6.49	6.53	795995
2015-09-08	6.58	6.83	6.49	6.68	879843
2015-09-09	6.74	6.88	6.27	6.35	962788
2015-09-10	6.40	6.47	6.12	6.15	1245738
2015-09-11	6.04	6.04	5.81	5.89	2124658
2015-09-14	5.89	6.11	5.84	6.04	854011
2015-09-15	6.08	6.26	6.07	6.20	690835
2015-09-16	6.26	6.44	6.21	6.34	1568646
2015-09-17	6.32	6.39	6.11	6.15	1213579
2015-09-18	5.98	6.07	5.89	6.01	3136499
2015-09-21	6.08	6.12	5.92	5.94	1275215
2015-09-22	5.82	5.86	5.38	5.55	1780122
2015-09-23	5.58	5.63	5.24	5.26	1490820
2015-09-24	5.16	5.29	5.07	5.09	1790702
2015-09-25	5.16	5.18	4.62	5.01	2572179
2015-09-28	4.88	4.94	4.57	4.60	1707867
2015-09-29	4.66	4.95	4.63	4.87	1978260
2015-09-30	4.87	4.90	4.67	4.79	2067075
2015-10-01	4.87	5.01	4.66	4.84	14375993
2015-10-02	4.76	5.52	4.76	5.49	1972271
2015-10-05	5.56	5.98	5.56	5.88	2321158
2015-10-06	5.91	6.44	5.85	6.23	1987748
2015-10-07	6.32	6.56	5.99	6.07	3676374
2015-10-08	6.03	6.45	5.95	6.44	1685816
2015-10-09	6.43	6.72	6.19	6.63	2134698
2015-10-12	6.62	6.66	5.95	6.14	1744825
2015-10-13	6.04	6.23	5.89	5.90	1170513
2015-10-14	5.90	5.95	5.70	5.77	1822699
2015-10-15	5.75	5.91	5.60	5.86	2451891
2015-10-16	5.85	5.92	5.27	5.30	2106031
2015-10-19	5.12	5.56	5.10	5.17	2123829
2015-10-20	5.93	7.75	5.63	6.54	9946463
2015-10-21	6.51	6.74	5.81	6.55	4366755
2015-10-22	6.64	7.03	6.52	6.98	2749506
2015-10-23	6.96	6.96	6.22	6.39	3473589
2015-10-26	6.35	6.40	5.72	5.87	2400747
2015-10-27	5.74	5.85	5.52	5.57	1220988
2015-10-28	5.64	6.17	5.61	6.07	2186387
2015-10-29	5.93	6.21	5.56	5.59	1962561
2015-10-30	5.63	5.94	5.40	5.78	2290414
2015-11-02	5.59	6.06	5.57	6.02	1170767
2015-11-03	6.04	6.57	6.01	6.38	1425900
2015-11-04	6.40	6.49	6.08	6.23	948355
2015-11-05	6.17	6.35	6.03	6.20	837203
2015-11-06	6.12	6.50	6.02	6.48	968851
2015-11-09	6.47	6.69	6.15	6.29	1077555
2015-11-10	6.27	6.39	6.18	6.29	684141
2015-11-11	6.28	6.32	5.96	6.06	1114044
2015-11-12	5.90	6.16	5.81	5.83	808041
2015-11-13	5.75	5.93	5.57	5.93	991322
2015-11-16	5.91	6.31	5.72	6.30	935258
2015-11-17	6.26	6.26	5.64	5.71	1511583
2015-11-18	5.86	6.04	5.68	5.92	806605
2015-11-19	5.83	5.86	5.55	5.63	940326
2015-11-20	5.67	5.76	5.46	5.58	806146
2015-11-23	5.58	5.87	5.52	5.86	1093627
2015-11-24	5.95	6.52	5.89	6.45	1507146
2015-11-25	6.32	6.57	6.20	6.26	1226647
2015-11-27	6.18	6.25	6.01	6.05	349940
2015-11-30	6.25	6.53	6.04	6.48	1285920
2015-12-01	6.45	6.50	6.19	6.45	1075049
2015-12-02	6.33	6.62	6.05	6.16	1970535
2015-12-03	6.30	6.51	6.05	6.34	1071862
2015-12-04	6.17	6.32	5.86	5.96	1467036
2015-12-07	5.77	5.81	5.32	5.42	1158632
2015-12-08	5.11	5.36	5.03	5.29	1013691
2015-12-09	5.39	5.52	5.05	5.23	1202924
2015-12-10	5.17	5.36	5.11	5.33	1223140
2015-12-11	5.13	5.24	4.87	5.01	1300300
2015-12-14	4.94	5.07	4.87	4.95	1083310
2015-12-15	5.06	5.28	5.00	5.28	1297383
2015-12-16	5.18	5.40	5.12	5.17	1043462
2015-12-17	5.16	5.21	4.74	4.77	1196795
2015-12-18	4.75	4.78	4.62	4.72	2415981
2015-12-21	4.72	4.99	4.51	4.96	953720
2015-12-22	5.02	5.24	4.94	5.18	811127
2015-12-23	5.38	5.60	5.28	5.60	929677
2015-12-24	5.61	5.65	5.45	5.45	392335
2015-12-28	5.30	5.34	5.12	5.15	531752
2015-12-29	5.32	5.40	4.95	5.26	860658
2015-12-30	5.13	5.31	5.09	5.23	964687
2015-12-31	5.16	5.37	5.14	5.26	965644
2016-01-04	5.21	5.42	5.13	5.37	1188641
2016-01-05	5.37	5.40	5.19	5.24	941415
2016-01-06	5.04	5.10	4.92	4.97	1084588
2016-01-07	4.81	4.91	4.71	4.78	2221128
2016-01-08	4.82	4.87	4.60	4.83	1801361
2016-01-11	4.83	4.84	4.59	4.68	807820
2016-01-12	4.80	4.81	4.20	4.42	847045
2016-01-13	4.52	4.57	4.06	4.07	982706
2016-01-14	4.12	4.27	3.82	4.15	2301261
2016-01-15	3.84	3.93	3.52	3.71	1281875
2016-01-19	3.70	3.76	3.14	3.18	1314040
2016-01-20	3.05	3.45	2.83	3.38	1718270
2016-01-21	3.46	3.69	3.34	3.50	2043501
2016-01-22	3.70	3.86	3.33	3.54	2737117
2016-01-25	3.46	3.47	3.19	3.28	1851232
2016-01-26	3.37	3.56	3.25	3.53	720001
2016-01-27	3.47	3.78	3.44	3.57	1448613
2016-01-28	3.80	3.84	3.47	3.56	1009412
2016-01-29	3.59	4.04	3.46	4.03	2225134
2016-02-01	3.92	4.02	3.81	3.97	775511
2016-02-02	3.83	3.83	3.54	3.65	792551
2016-02-03	3.72	3.80	3.42	3.78	1579900
2016-02-04	3.87	4.20	3.81	3.95	1477943
2016-02-05	3.88	4.19	3.83	3.84	980349
2016-02-08	3.73	3.74	3.31	3.45	1071110
2016-02-09	3.37	3.37	3.15	3.29	1206336
2016-02-10	3.31	3.31	3.00	3.00	734072
2016-02-11	2.93	2.93	2.64	2.65	1821974
2016-02-12	2.74	2.96	2.60	2.63	1481806
2016-02-16	2.82	3.10	2.80	3.02	1548416
2016-02-17	3.06	3.28	3.00	3.18	1089480
2016-02-18	3.21	3.26	3.05	3.17	1172309
2016-02-19	3.11	3.15	2.81	2.82	1319895
2016-02-22	2.93	3.21	2.86	2.96	1892763
2016-02-23	3.10	3.90	2.96	3.53	3531596
2016-02-24	3.43	3.63	3.02	3.61	2126133
2016-02-25	3.39	3.47	3.10	3.33	1418835
2016-02-26	3.44	3.73	3.43	3.58	1187053
2016-02-29	3.61	3.92	3.53	3.90	1746366
2016-03-01	3.98	4.32	3.84	4.28	2377897
2016-03-02	4.28	4.43	4.11	4.43	1201812
2016-03-03	4.46	4.86	4.41	4.72	1713659
2016-03-04	4.79	5.24	4.45	4.55	2972872
2016-03-07	4.55	5.41	4.52	5.40	3434242
2016-03-08	5.25	5.31	4.46	4.73	1999118
2016-03-09	4.81	5.03	4.55	4.82	1221831
2016-03-10	4.75	4.82	4.59	4.63	1343329
2016-03-11	4.78	5.17	4.62	5.08	1381934
2016-03-14	4.99	5.07	4.81	4.91	1276668
2016-03-15	4.78	4.84	4.54	4.59	921591
2016-03-16	4.65	4.69	4.47	4.60	1174606
2016-03-17	4.96	5.85	4.96	5.48	4250452
2016-03-18	5.79	5.97	5.29	5.62	4300336
2016-03-21	5.53	6.09	5.52	6.05	1972529
2016-03-22	5.95	6.00	5.43	5.66	1589610
2016-03-23	5.54	5.72	5.30	5.30	1160593
2016-03-24	5.18	5.50	5.04	5.34	1954362
2016-03-28	5.70	5.73	5.44	5.57	1534280
2016-03-29	5.43	5.52	5.27	5.46	1323381
2016-03-30	5.53	5.62	5.25	5.47	1350709
2016-03-31	5.48	5.66	5.41	5.60	1195846
2016-04-01	5.38	5.56	5.24	5.41	1069198
2016-04-04	5.38	5.44	5.06	5.09	1561712
2016-04-05	5.01	5.17	4.93	5.09	1319897
2016-04-06	5.15	5.26	4.87	5.15	1622796
2016-04-07	5.11	5.27	5.02	5.12	1944278
2016-04-08	5.33	6.07	5.31	5.87	2390180
2016-04-11	5.85	6.12	5.80	5.92	1635513
2016-04-12	6.41	6.54	6.17	6.29	3284792
2016-04-13	6.36	6.85	6.27	6.71	2277055
2016-04-14	6.81	6.81	6.35	6.37	1979943
2016-04-15	6.37	6.53	6.24	6.34	2324962
2016-04-18	6.06	6.79	5.91	6.76	1331768
2016-04-19	6.93	7.28	6.85	7.28	2033826
2016-04-20	6.78	8.25	6.66	7.91	3310003
2016-04-21	8.10	8.34	7.56	7.98	3100293
2016-04-22	8.00	8.53	7.96	8.38	1936672
2016-04-25	8.30	8.57	8.06	8.23	1974667
2016-04-26	8.35	8.40	7.88	8.32	1819868
2016-04-27	8.36	8.87	8.34	8.61	1858018
2016-04-28	8.48	9.03	8.47	8.63	2360726
2016-04-29	8.77	9.07	8.44	8.63	3002401
2016-05-02	8.64	8.72	8.04	8.20	2072395
2016-05-03	7.99	8.05	7.37	7.47	2629242
2016-05-04	7.49	7.72	7.22	7.32	1665103
2016-05-05	7.75	7.75	7.22	7.24	1813217
2016-05-06	7.15	7.46	7.07	7.29	1790077
2016-05-09	7.17	7.20	6.50	6.93	1976217
2016-05-10	7.00	7.33	6.95	7.17	1456286
2016-05-11	7.08	7.49	6.89	7.15	978970
2016-05-12	7.26	7.46	6.85	7.15	1536196
2016-05-13	7.07	7.29	6.88	6.93	1648259
2016-05-16	7.14	7.43	7.08	7.29	1622753
2016-05-17	7.30	7.81	7.30	7.49	1992376
2016-05-18	7.42	7.54	7.11	7.18	1215382
2016-05-19	7.06	7.23	6.81	7.10	1232303
2016-05-20	7.16	7.63	7.13	7.57	1165231
2016-05-23	7.50	7.62	7.34	7.48	1020439
2016-05-24	7.60	7.60	7.28	7.45	980475
2016-05-25	7.57	8.17	7.51	8.12	1505916
2016-05-26	8.25	8.27	7.87	7.92	2012203
2016-05-27	7.88	7.91	7.61	7.83	1675003
2016-05-31	7.86	8.13	7.79	8.01	1977917
2016-06-01	7.88	8.12	7.56	8.06	2153375
2016-06-02	7.85	7.93	7.64	7.85	1696920
2016-06-03	7.87	8.08	7.62	8.01	2673188
2016-06-06	8.14	8.50	7.98	8.50	1827235
2016-06-07	8.50	8.67	8.34	8.62	1699466
2016-06-08	8.79	8.93	8.65	8.80	1913205
2016-06-09	8.61	8.61	8.18	8.18	1678554
2016-06-10	7.97	8.05	7.58	7.65	2123465
2016-06-13	7.41	7.72	7.37	7.53	1386811
2016-06-14	7.47	7.68	7.33	7.46	1217226
2016-06-15	7.45	7.67	7.23	7.42	1315630
2016-06-16	7.24	7.34	6.75	6.87	2328347
2016-06-17	6.86	7.48	6.83	7.20	2608306
2016-06-20	7.48	7.61	7.34	7.38	2074106
2016-06-21	7.40	7.42	7.01	7.08	1576819
2016-06-22	7.17	7.26	6.86	6.86	1122008
2016-06-23	7.09	7.17	6.87	6.95	1377131
2016-06-24	6.46	6.72	6.34	6.59	2056147
2016-06-27	6.46	6.50	6.02	6.03	2497885
2016-06-28	6.42	6.51	6.28	6.40	1389698
2016-06-29	6.60	6.68	6.32	6.55	2471838
2016-06-30	6.55	6.78	6.46	6.76	1885688
2016-07-01	6.75	7.46	6.69	7.43	1622401
2016-07-05	7.30	7.32	6.69	6.94	1578987
2016-07-06	6.92	7.14	6.79	6.97	1108955
2016-07-07	7.05	7.36	7.02	7.11	1698637
2016-07-08	7.27	7.65	7.27	7.38	1859381
2016-07-11	7.54	7.69	7.28	7.29	888505
2016-07-12	7.49	7.95	7.48	7.92	1852781
2016-07-13	7.95	8.04	6.98	7.08	2859434
2016-07-14	7.14	7.32	6.88	6.90	1759825
2016-07-15	6.93	6.97	6.48	6.75	1828638
2016-07-18	6.75	6.88	6.54	6.84	1420544
2016-07-19	6.79	7.32	6.71	7.03	2446835
2016-07-20	6.96	7.98	6.59	7.82	3866483
2016-07-21	7.83	8.37	7.56	7.66	2544368
2016-07-22	7.60	8.05	7.39	7.93	2833882
2016-07-25	7.80	7.85	7.13	7.22	2988484
2016-07-26	7.22	7.52	7.20	7.51	2313675
2016-07-27	7.58	7.87	7.55	7.68	2023692
2016-07-28	7.62	7.87	7.51	7.66	1237110
2016-07-29	7.48	7.95	7.41	7.94	1318677
2016-08-01	7.82	7.88	7.58	7.78	1638654
2016-08-02	7.85	8.00	7.69	7.94	1629117
2016-08-03	7.73	8.02	7.69	7.94	1075635
2016-08-04	7.94	8.06	7.81	7.89	708788
2016-08-05	7.92	8.26	7.80	8.25	1171410
2016-08-08	8.34	8.59	8.28	8.44	1457596
2016-08-09	8.50	8.54	8.17	8.31	1068169
2016-08-10	8.35	8.53	8.16	8.21	908561
2016-08-11	8.31	8.54	8.25	8.39	596332
2016-08-12	8.46	8.54	7.65	7.82	1992046
2016-08-15	7.91	8.22	7.86	8.08	1192927
2016-08-16	8.07	8.12	7.82	8.06	1039514
2016-08-17	7.98	8.05	7.72	8.01	1643094
2016-08-18	8.11	8.55	8.02	8.44	1550641
2016-08-19	8.37	8.69	8.08	8.33	1431275
2016-08-22	8.20	8.26	7.95	8.00	913491
2016-08-23	8.04	8.19	7.92	8.13	1029650
2016-08-24	7.98	8.10	7.39	7.47	1717482
2016-08-25	7.43	7.68	7.37	7.60	1416950
2016-08-26	7.68	7.81	7.34	7.49	1774106
2016-08-29	7.46	7.70	7.42	7.60	1087689
2016-08-30	7.58	7.88	7.58	7.80	1452408
2016-08-31	7.77	7.81	7.49	7.50	1835494
2016-09-01	7.49	7.52	7.08	7.50	1783980
2016-09-02	7.66	7.73	7.46	7.52	1976979
2016-09-06	7.60	7.68	7.47	7.61	1256633
2016-09-07	7.65	7.72	7.47	7.49	1079312
2016-09-08	7.56	7.76	7.45	7.69	1485736
2016-09-09	7.49	7.58	6.96	7.02	2079470
2016-09-12	6.88	7.27	6.75	7.23	2069360
2016-09-13	7.03	7.08	6.74	6.87	1962385
2016-09-14	6.86	7.04	6.72	6.80	1224829
2016-09-15	6.82	6.96	6.71	6.87	1002825
2016-09-16	6.73	6.98	6.62	6.93	2455534
2016-09-19	7.05	7.16	6.90	7.06	1582805
2016-09-20	7.03	7.14	6.86	6.99	1346980
2016-09-21	7.22	7.38	7.06	7.37	1341059
2016-09-22	7.55	7.64	7.35	7.43	1071659
2016-09-23	7.39	7.55	7.13	7.22	927202
2016-09-26	7.29	7.54	7.24	7.40	1092237
2016-09-27	7.23	7.25	7.07	7.13	1578062
2016-09-28	7.20	7.75	7.10	7.75	3079544
2016-09-29	7.91	8.07	7.77	7.95	2198809
2016-09-30	8.07	8.30	7.83	8.13	1890499
2016-10-03	8.13	8.62	8.05	8.60	2785021
2016-10-04	8.55	8.69	8.25	8.28	2428561
2016-10-05	8.47	9.05	8.46	8.85	1826746
2016-10-06	9.06	9.17	8.81	8.98	2102018
2016-10-07	9.11	9.62	9.06	9.16	3172419
2016-10-10	9.28	9.70	9.28	9.59	1552149
2016-10-11	9.50	9.51	9.25	9.35	1783484
2016-10-12	9.31	9.50	9.18	9.33	1110465
2016-10-13	9.15	9.70	9.10	9.27	1389205
2016-10-14	9.35	9.52	9.19	9.46	1891892
2016-10-17	9.49	9.49	9.31	9.42	1263432
2016-10-18	9.61	9.70	9.49	9.53	1719890
2016-10-19	9.66	9.87	9.48	9.76	2907945
2016-10-20	9.99	10.96	9.12	9.92	4371316
2016-10-21	9.78	10.54	9.65	10.07	2462066
2016-10-24	10.09	10.19	9.71	10.08	2535420
2016-10-25	10.18	10.25	9.78	9.82	2010581
2016-10-26	9.60	9.91	9.52	9.75	1747425
2016-10-27	9.80	10.05	9.63	9.77	2506563
2016-10-28	9.76	9.89	8.89	9.00	6888009
2016-10-31	9.04	9.09	8.58	8.72	3936185
2016-11-01	8.91	9.03	8.47	8.61	2257294
2016-11-02	8.50	8.51	8.14	8.37	2504337
2016-11-03	8.50	8.66	8.40	8.59	2157635
2016-11-04	8.46	8.63	8.30	8.44	2325313
2016-11-07	8.73	9.00	8.67	8.86	1738773
2016-11-08	8.72	8.98	8.60	8.87	1263814
2016-11-09	8.84	9.20	8.80	9.09	1680287
2016-11-10	9.08	9.40	9.04	9.32	1390275
2016-11-11	9.22	9.49	9.13	9.46	1294262
2016-11-14	9.46	9.68	9.30	9.68	1233567
2016-11-15	9.85	10.11	9.74	9.82	1770508
2016-11-16	9.80	9.92	9.63	9.87	1326082
2016-11-17	9.97	10.19	9.71	9.73	800741
2016-11-18	9.76	9.97	9.76	9.88	965501
2016-11-21	10.48	10.48	9.88	9.95	2536316
2016-11-22	10.03	10.08	9.58	9.84	1957744
2016-11-23	9.69	10.24	9.64	10.23	1258968
2016-11-25	10.17	10.23	9.93	10.00	601021
2016-11-28	10.06	10.11	9.46	9.49	1047380
2016-11-29	9.18	9.29	8.92	9.15	1688800
2016-11-30	10.22	10.86	10.13	10.45	3713163
2016-12-01	10.70	11.44	10.47	11.09	2957093
2016-12-02	10.92	11.46	10.92	11.21	2579810
2016-12-05	11.42	11.78	11.42	11.54	1367373
2016-12-06	11.39	11.87	11.31	11.71	1428920
2016-12-07	11.71	11.71	11.07	11.13	2119375
2016-12-08	11.21	11.21	10.35	10.52	2507496
2016-12-09	10.60	10.96	10.58	10.70	1452533
2016-12-12	10.95	11.16	10.22	10.27	1800411
2016-12-13	10.49	10.58	10.19	10.31	1656569
2016-12-14	10.17	10.56	9.95	10.16	2040371
2016-12-15	10.05	10.53	9.91	10.44	1698037
2016-12-16	10.48	10.50	9.93	10.50	3783766
2016-12-19	10.02	10.07	9.80	10.01	1372437
2016-12-20	10.13	10.35	10.04	10.10	1517386
2016-12-21	10.20	10.20	9.52	9.55	1257034
2016-12-22	9.60	9.74	9.25	9.27	1188517
2016-12-23	9.29	9.45	9.20	9.33	1258299
2016-12-27	9.42	9.65	9.33	9.41	865092
2016-12-28	9.44	9.46	9.00	9.03	1099193
2016-12-29	9.03	9.15	8.66	8.67	1042377
2016-12-30	8.67	8.96	8.64	8.82	1948410
2017-01-03	8.97	9.47	8.96	9.36	1855824
2017-01-04	9.38	9.82	9.35	9.69	1272139
2017-01-05	9.06	9.32	8.94	9.30	27548135
2017-01-06	9.28	9.60	9.08	9.52	5925809
2017-01-09	9.19	9.37	9.04	9.34	5383038
2017-01-10	9.30	9.40	8.39	8.72	7312211
2017-01-11	8.75	8.96	8.51	8.66	3605470
2017-01-12	8.73	8.79	8.32	8.53	2120385
2017-01-13	8.50	8.60	8.20	8.48	3403689
2017-01-17	8.54	8.67	8.28	8.56	2517792
2017-01-18	8.45	8.57	8.36	8.50	1695807
2017-01-19	8.53	8.62	8.45	8.54	1265412
2017-01-20	8.65	8.89	8.55	8.58	2172537
2017-01-23	8.50	8.50	8.14	8.25	1953795
2017-01-24	8.33	8.37	7.89	8.02	2778908
2017-01-25	8.07	8.46	8.07	8.39	3222599
2017-01-26	8.47	8.65	8.47	8.64	2746725
2017-01-27	8.56	8.65	8.33	8.40	1118557
2017-01-30	8.33	8.33	7.93	8.19	2161867
2017-01-31	8.25	8.52	8.12	8.48	4511687
2017-02-01	8.58	8.60	7.98	8.24	2363239
2017-02-02	8.44	8.44	7.95	8.04	2175228
2017-02-03	8.05	8.33	7.81	8.26	2942069
2017-02-06	8.26	8.26	7.95	8.05	2064875
2017-02-07	8.04	8.05	7.63	7.66	3317962
2017-02-08	7.53	7.67	7.28	7.50	2995464
2017-02-09	7.58	7.76	7.56	7.62	3150609
2017-02-10	7.75	7.79	7.57	7.64	2430788
2017-02-13	7.64	7.70	7.48	7.49	3627293
2017-02-14	7.52	8.21	7.48	8.20	7350735
2017-02-15	8.18	8.35	7.90	7.97	1866542
2017-02-16	7.97	8.03	7.72	7.73	1926475
2017-02-17	7.69	7.75	7.39	7.41	2384093
2017-02-21	8.07	8.73	8.00	8.50	6651016
2017-02-22	8.50	8.55	8.17	8.28	2849215
2017-02-23	8.45	8.64	8.20	8.37	2760568
2017-02-24	8.23	8.38	8.00	8.09	2159873
2017-02-27	8.18	8.65	8.14	8.61	2800500
2017-02-28	8.49	8.59	8.19	8.26	2239968
2017-03-01	8.40	8.63	8.39	8.58	2551586
2017-03-02	8.46	8.53	8.18	8.19	840264
2017-03-03	8.18	8.27	7.95	8.01	1225761
2017-03-06	7.93	7.93	7.54	7.89	1357871
2017-03-07	7.90	7.98	7.52	7.58	1430342
2017-03-08	7.54	7.59	7.31	7.39	2159861
2017-03-09	7.25	7.36	7.07	7.26	2898186
2017-03-10	7.37	7.63	7.22	7.61	2503717
2017-03-13	7.60	7.70	7.34	7.56	2161479
2017-03-14	7.39	7.39	7.07	7.23	1455766
2017-03-15	7.38	7.67	7.32	7.58	2302620
2017-03-16	7.59	7.68	7.39	7.40	1291402
2017-03-17	7.46	7.49	7.26	7.36	3144923
2017-03-20	7.26	7.47	7.14	7.47	2210351
2017-03-21	7.51	7.51	7.16	7.17	1393766
2017-03-22	7.08	7.24	6.91	7.11	2031644
2017-03-23	7.09	7.20	6.91	7.13	1544554
2017-03-24	7.16	7.27	7.04	7.04	1294934
2017-03-27	6.93	7.04	6.87	6.94	1885103
2017-03-28	7.02	7.35	6.89	7.29	1713446
2017-03-29	7.28	7.60	7.28	7.56	1802435
2017-03-30	7.63	7.73	7.51	7.54	1844680
2017-03-31	7.52	7.81	7.52	7.77	1585162
2017-04-03	7.99	8.11	7.52	7.62	1789630
2017-04-04	7.65	7.80	7.56	7.76	1243917
2017-04-05	7.89	7.97	7.40	7.53	2577306
2017-04-06	7.60	7.84	7.47	7.79	2033885
2017-04-07	7.77	7.86	7.42	7.54	2264542
2017-04-10	7.59	7.92	7.54	7.83	1268552
2017-04-11	7.82	7.87	7.68	7.87	1382919
2017-04-12	7.83	7.94	7.43	7.49	2071819
2017-04-13	7.46	7.52	7.25	7.32	1854411
2017-04-17	7.36	7.59	7.26	7.58	3213338
2017-04-18	7.49	7.82	7.43	7.67	1651117
2017-04-19	7.72	7.74	7.28	7.29	2093361
2017-04-20	7.37	7.52	7.22	7.28	2688015
2017-04-21	7.22	7.26	6.96	7.09	2116290
2017-04-24	7.04	7.04	6.03	6.06	6934386
2017-04-25	6.07	6.26	5.95	6.24	4329955
2017-04-26	6.20	6.56	6.16	6.26	3306991
2017-04-27	6.16	6.18	5.82	6.14	2514150
2017-04-28	6.25	6.28	6.11	6.12	1291034
2017-05-01	6.06	6.27	6.03	6.25	2982975
2017-05-02	6.26	6.32	6.05	6.08	1485429
2017-05-03	6.03	6.13	5.97	6.06	1593144
2017-05-04	5.96	5.96	5.67	5.68	1925541
2017-05-05	5.68	5.88	5.62	5.83	2090263
2017-05-08	5.83	5.92	5.72	5.87	1752204
2017-05-09	5.90	5.97	5.84	5.86	1205047
2017-05-10	5.94	6.19	5.89	6.08	1644240
2017-05-11	6.11	6.14	5.93	6.00	864094
2017-05-12	5.98	6.00	5.68	5.69	872115
2017-05-15	5.91	6.09	5.89	5.94	1307977
2017-05-16	5.99	6.01	5.85	5.91	782574
2017-05-17	5.80	5.99	5.70	5.83	1703918
2017-05-18	5.75	5.80	5.55	5.65	2544165
2017-05-19	5.74	6.02	5.73	5.93	1574733
2017-05-22	6.02	6.08	5.82	5.87	1000478
2017-05-23	5.89	5.89	5.77	5.83	1164574
2017-05-24	5.81	5.82	5.60	5.69	1130039
2017-05-25	5.69	5.77	5.23	5.24	1667827
2017-05-26	5.25	5.25	5.13	5.17	1759566
2017-05-30	5.16	5.18	5.04	5.07	1685308
2017-05-31	5.03	5.03	4.82	4.98	2294535
2017-06-01	5.01	5.12	4.93	5.11	3042304
2017-06-02	5.05	5.10	4.84	4.90	1809849
2017-06-05	5.20	5.69	5.20	5.50	4188530
2017-06-06	5.50	5.81	5.32	5.75	2600573
2017-06-07	5.60	5.75	5.38	5.54	2343407
2017-06-08	5.48	5.61	5.41	5.42	1184126
2017-06-09	5.47	5.63	5.30	5.40	2844924
2017-06-12	5.55	5.96	5.55	5.68	1975241
2017-06-13	5.67	5.93	5.57	5.83	1999943
2017-06-14	5.78	5.80	5.36	5.46	1174968
2017-06-15	5.36	5.48	5.25	5.28	855040
2017-06-16	5.29	5.42	5.18	5.40	2164355
2017-06-19	5.42	5.42	5.26	5.40	1139104
2017-06-20	5.29	5.31	5.13	5.28	1050038
2017-06-21	5.22	5.23	4.87	4.98	1399387
2017-06-22	4.99	5.16	4.99	5.07	677268
2017-06-23	5.11	5.20	5.00	5.13	1589819
2017-06-26	5.16	5.28	5.08	5.16	1088341
2017-06-27	5.20	5.32	5.09	5.12	1288595
2017-06-28	5.06	5.48	5.06	5.35	1702431
2017-06-29	5.41	5.80	5.35	5.53	1930284
2017-06-30	5.59	5.64	5.39	5.64	2029951
2017-07-03	5.74	5.94	5.71	5.76	1165576
2017-07-05	5.67	5.69	5.35	5.44	1339212
2017-07-06	5.48	5.53	5.28	5.32	1376288
2017-07-07	5.28	5.31	5.07	5.17	1448239
2017-07-10	5.10	5.45	5.08	5.42	1403875
2017-07-11	5.42	5.50	5.21	5.42	1517304
2017-07-12	5.52	5.66	5.34	5.39	1046716
2017-07-13	5.40	5.57	5.34	5.54	874898
2017-07-14	5.56	5.74	5.55	5.70	970447
2017-07-17	5.67	5.82	5.67	5.71	976144
2017-07-18	5.77	5.78	5.59	5.71	1274372
2017-07-19	5.70	6.16	5.67	6.14	1364212
2017-07-20	6.16	6.22	5.94	5.98	1814048
2017-07-21	6.03	6.07	5.67	5.69	1650655
2017-07-24	5.61	5.94	5.37	5.91	2119024
2017-07-25	6.12	6.37	5.97	6.09	2249833
2017-07-26	6.18	6.26	5.82	6.04	2165251
2017-07-27	6.07	6.41	5.95	6.34	2583012
2017-07-28	6.32	6.68	6.26	6.42	1686839
2017-07-31	6.38	6.56	6.26	6.54	1313607
2017-08-01	6.51	6.54	6.32	6.44	1566841
2017-08-02	6.35	6.36	6.17	6.31	1290990
2017-08-03	6.30	6.39	6.12	6.14	1297650
2017-08-04	6.19	6.34	6.19	6.26	984378
2017-08-07	6.20	6.20	6.02	6.03	1047064
2017-08-08	5.99	6.22	5.93	6.00	1004359
2017-08-09	6.03	6.08	5.83	5.94	1117178
2017-08-10	5.98	6.13	5.81	5.85	922766
2017-08-11	5.74	5.98	5.66	5.84	1190488
2017-08-14	5.86	5.93	5.75	5.87	703545
2017-08-15	5.80	5.80	5.57	5.77	950696
2017-08-16	5.79	5.89	5.63	5.66	1286570
2017-08-17	5.64	5.85	5.64	5.74	1555832
2017-08-18	5.66	5.99	5.66	5.91	859304
2017-08-21	5.84	5.97	5.80	5.93	1088336
2017-08-22	5.96	6.14	5.91	6.08	1132661
2017-08-23	6.04	6.22	5.99	6.14	835234
2017-08-24	6.10	6.22	6.05	6.10	535523
2017-08-25	6.15	6.48	6.09	6.45	1136879
2017-08-28	6.46	6.52	6.23	6.30	1205990
2017-08-29	6.22	6.34	6.14	6.29	962447
2017-08-30	6.24	6.33	6.15	6.28	1212843
2017-08-31	6.33	6.50	6.23	6.27	1247571
2017-09-01	6.27	6.46	6.22	6.46	990821
2017-09-05	6.54	6.70	6.49	6.68	1132453
2017-09-06	6.72	6.82	6.68	6.80	945956
2017-09-07	6.78	6.83	6.61	6.78	897173
2017-09-08	6.75	6.79	6.31	6.44	1105950
2017-09-11	6.46	6.69	6.39	6.63	1021212
2017-09-12	6.66	7.07	6.65	7.02	1237983
2017-09-13	7.05	7.46	7.03	7.31	1754114
2017-09-14	7.36	7.54	7.27	7.35	959223
2017-09-15	7.38	7.38	7.22	7.36	2565465
2017-09-18	7.33	7.48	7.28	7.39	1255050
2017-09-19	7.41	7.47	7.36	7.41	1285423
2017-09-20	7.48	7.78	7.48	7.72	1238662
2017-09-21	7.68	7.68	7.46	7.54	815296
2017-09-22	7.46	7.66	7.36	7.46	1215226
2017-09-25	7.62	7.74	7.38	7.53	2076552
2017-09-26	7.47	7.63	7.38	7.52	1454941
2017-09-27	7.19	7.38	7.01	7.22	2879003
2017-09-28	7.30	7.39	7.16	7.37	2182550
2017-09-29	7.28	7.46	7.22	7.39	1692738
2017-10-02	7.20	7.24	6.89	7.01	2165020
2017-10-03	7.01	7.10	6.98	7.08	1601450
2017-10-04	7.11	7.12	6.82	6.87	1721231
2017-10-05	6.87	7.02	6.85	6.91	1731805
2017-10-06	6.71	6.81	6.50	6.63	1511731
2017-10-09	6.63	7.51	6.54	7.31	76461487
2017-10-10	7.43	7.79	7.42	7.64	3262310
2017-10-11	7.68	7.97	7.61	7.85	2768616
2017-10-12	7.84	8.09	7.77	7.77	2314764
2017-10-13	7.90	8.02	7.86	7.86	1055253
2017-10-16	7.95	7.98	7.69	7.88	1582160
2017-10-17	7.87	7.98	7.74	7.82	1518783
2017-10-18	7.85	7.95	7.80	7.90	1778078
2017-10-19	7.79	8.04	7.73	7.89	1574858
2017-10-20	7.97	7.98	7.75	7.76	1730498
2017-10-23	7.62	7.77	6.71	7.11	6536390
2017-10-24	7.22	7.22	6.95	7.04	2026297
2017-10-25	6.99	7.06	6.75	6.94	1753316
2017-10-26	6.94	6.98	6.70	6.97	2412325
2017-10-27	6.91	7.02	6.77	6.98	1428851
2017-10-30	6.96	7.06	6.70	6.73	1826471
2017-10-31	6.73	6.83	6.65	6.82	1773887
2017-11-01	6.94	7.12	6.83	6.91	1403497
2017-11-02	6.96	7.06	6.89	7.01	1374268
2017-11-03	7.03	7.16	6.96	7.15	1155602
2017-11-06	7.21	7.61	7.21	7.50	1701063
2017-11-07	7.55	7.59	7.33	7.36	1762379
2017-11-08	7.29	7.47	7.25	7.32	1699710
2017-11-09	7.24	7.51	7.24	7.46	1067737
2017-11-10	7.43	7.57	7.19	7.25	1217446
2017-11-13	7.18	7.18	6.86	6.87	1775838
2017-11-14	6.80	6.83	6.48	6.50	1428060
2017-11-15	6.37	6.45	6.20	6.36	1206358
2017-11-16	6.31	6.46	6.26	6.36	1387417
2017-11-17	6.41	6.79	6.38	6.74	1592938
2017-11-20	6.69	6.83	6.64	6.79	1263225
2017-11-21	6.85	6.99	6.71	6.85	1257591
2017-11-22	6.99	7.14	6.91	6.98	876932
2017-11-24	7.04	7.10	6.80	6.91	491958
2017-11-27	6.87	6.90	6.72	6.81	1493133
2017-11-28	6.77	6.83	6.68	6.76	1766569
2017-11-29	6.76	6.82	6.53	6.71	1031065
2017-11-30	6.81	6.92	6.56	6.65	1741451
2017-12-01	6.80	6.92	6.59	6.92	1873967
2017-12-04	6.92	7.03	6.76	6.79	849605
2017-12-05	6.76	6.85	6.61	6.65	1135864
2017-12-06	6.60	6.65	6.34	6.35	1422734
2017-12-07	6.36	6.45	6.32	6.35	2119878
2017-12-08	6.47	6.60	6.41	6.50	871898
2017-12-11	6.52	6.73	6.47	6.71	1450177
2017-12-12	6.76	6.90	6.74	6.84	1158176
2017-12-13	6.85	6.97	6.65	6.68	942986
2017-12-14	6.60	6.82	6.58	6.75	1050351
2017-12-15	6.79	6.80	6.57	6.63	3500373
2017-12-18	6.67	6.93	6.67	6.85	1749589
2017-12-19	6.86	7.06	6.80	6.87	2158370
2017-12-20	6.93	7.19	6.83	7.18	1135290
2017-12-21	7.18	7.71	7.12	7.64	1566978
2017-12-22	7.66	7.73	7.49	7.58	1027873
2017-12-26	7.60	7.72	7.50	7.66	773035
2017-12-27	7.64	7.68	7.50	7.55	699294
2017-12-28	7.55	7.58	7.46	7.54	714782
2017-12-29	7.56	7.64	7.42	7.54	810494
2018-01-02	7.58	7.67	7.40	7.64	1485005
2018-01-03	7.68	8.08	7.68	8.00	1234036
2018-01-04	8.04	8.25	7.97	8.18	921482
2018-01-05	8.18	8.20	8.06	8.12	1071219
2018-01-08	8.08	8.37	7.93	8.29	1653328
2018-01-09	8.34	8.39	7.95	8.19	1466975
2018-01-10	8.25	8.29	8.01	8.15	1094440
2018-01-11	8.34	8.50	8.17	8.34	1391749
2018-01-12	8.32	8.70	8.30	8.68	1587545
2018-01-16	8.34	8.49	7.81	8.22	2214426
2018-01-17	8.27	8.44	8.24	8.28	1137375
2018-01-18	8.25	8.30	8.02	8.03	1183475
2018-01-19	7.94	8.18	7.91	8.14	890880
2018-01-22	8.21	8.29	8.18	8.28	1043611
2018-01-23	8.27	8.40	8.25	8.40	910030
2018-01-24	8.42	8.45	8.07	8.27	1613811
2018-01-25	8.36	8.40	8.05	8.13	1608692
2018-01-26	8.17	8.20	8.04	8.08	783206
2018-01-29	7.99	8.07	7.78	7.80	856035
2018-01-30	7.72	7.73	7.49	7.65	708568
2018-01-31	7.70	7.73	7.44	7.53	904828
2018-02-01	7.54	7.70	7.38	7.55	3373564
2018-02-02	7.41	7.74	7.20	7.44	1591821
2018-02-05	7.27	7.58	7.05	7.07	1065012
2018-02-06	6.90	7.31	6.74	7.22	1691833
2018-02-07	7.23	7.35	6.93	6.98	915583
2018-02-08	7.00	7.00	6.66	6.67	1038965
2018-02-09	6.83	6.90	6.27	6.60	1411515
2018-02-12	6.70	6.91	6.52	6.82	1138425
2018-02-13	6.71	6.88	6.65	6.83	798823
2018-02-14	6.71	7.05	6.67	6.96	981271
2018-02-15	6.94	7.10	6.87	6.96	925201
2018-02-16	6.90	7.04	6.88	6.96	958687
2018-02-20	7.00	7.08	6.41	6.45	2162609
2018-02-21	6.40	6.50	6.20	6.30	1432236
2018-02-22	6.40	6.69	6.36	6.48	758276
2018-02-23	6.56	6.61	6.43	6.60	703908
2018-02-26	6.62	6.68	6.41	6.60	1843685
2018-02-27	6.60	6.74	6.36	6.36	940856
2018-02-28	6.39	6.40	5.96	5.96	1232968
2018-03-01	5.95	6.11	5.90	5.98	1139063
2018-03-02	5.91	6.13	5.83	6.09	762126
2018-03-05	6.03	6.31	6.03	6.30	639598
2018-03-06	6.34	6.49	6.21	6.25	728751
2018-03-07	6.16	6.32	6.01	6.18	761107
2018-03-08	6.18	6.28	6.14	6.23	662466
2018-03-09	6.31	6.50	6.31	6.45	1184412
2018-03-12	6.44	6.56	6.44	6.52	630835
2018-03-13	6.55	6.66	6.50	6.53	862453
2018-03-14	6.09	6.25	5.62	6.05	7235890
2018-03-15	6.10	6.20	5.99	6.02	2887201
2018-03-16	6.04	6.15	5.89	6.14	3108092
2018-03-19	6.09	6.14	5.89	5.95	1349004
2018-03-20	5.98	6.04	5.89	5.96	814760
2018-03-21	6.01	6.39	5.92	6.28	1550418
2018-03-22	6.16	6.23	6.07	6.07	2548504
2018-03-23	6.11	6.27	5.99	5.99	1716047
2018-03-26	6.10	6.11	5.85	6.03	2880825
2018-03-27	6.05	6.19	5.79	5.82	1869323
2018-03-28	5.82	5.90	5.71	5.73	1433445
2018-03-29	5.77	5.84	5.68	5.79	1800965
2018-04-02	5.69	5.77	5.45	5.52	1355308
2018-04-03	5.57	5.64	5.44	5.59	1364139
2018-04-04	5.47	5.92	5.46	5.86	1720074
2018-04-05	5.87	6.12	5.87	6.09	1474981
2018-04-06	6.03	6.14	5.84	5.91	1213549
2018-04-09	5.96	5.96	5.69	5.71	1204178
2018-04-10	5.82	6.18	5.82	6.10	1731155
2018-04-11	6.10	6.43	6.07	6.38	989187
2018-04-12	6.38	6.40	6.27	6.39	665197
2018-04-13	6.43	6.43	6.31	6.33	776347
2018-04-16	6.33	6.33	6.21	6.27	1316736
2018-04-17	6.27	6.27	6.08	6.24	992389
2018-04-18	6.33	6.58	6.30	6.49	2407456
2018-04-19	6.52	6.58	6.42	6.48	1139109
2018-04-20	6.44	6.50	6.33	6.49	1209113
2018-04-23	6.42	6.48	6.11	6.25	1553841
2018-04-24	6.60	7.29	6.60	7.05	4397885
2018-04-25	7.38	7.70	7.24	7.58	3809083
2018-04-26	7.86	7.97	7.70	7.92	4237603
2018-04-27	7.85	8.14	7.78	7.86	2682241
2018-04-30	7.82	7.83	7.67	7.72	1836434
2018-05-01	7.63	7.73	7.43	7.54	3541084
2018-05-02	7.51	7.86	7.51	7.78	1747606
2018-05-03	7.75	7.79	7.47	7.54	1168703
2018-05-04	7.55	7.75	7.52	7.65	842102
2018-05-07	7.70	7.89	7.66	7.69	1210258
2018-05-08	7.66	7.77	7.46	7.77	1037315
2018-05-09	7.89	8.24	7.87	8.08	1798830
2018-05-10	8.06	8.11	7.93	8.09	971763
2018-05-11	8.09	8.14	8.00	8.00	570827
2018-05-14	8.00	8.09	7.89	7.96	1600995
2018-05-15	7.97	8.04	7.90	8.00	631522
2018-05-16	8.01	8.14	8.01	8.07	908208
2018-05-17	8.13	8.36	8.11	8.30	1019092
2018-05-18	8.33	8.44	8.26	8.40	2451883
2018-05-21	8.43	8.55	8.16	8.21	1138911
2018-05-22	8.21	8.31	7.99	8.05	858095
2018-05-23	7.91	7.98	7.80	7.80	714266
2018-05-24	7.66	7.82	7.58	7.75	1016333
2018-05-25	7.50	7.56	7.34	7.55	927658
2018-05-29	7.42	7.65	7.37	7.48	1024386
2018-05-30	7.53	7.83	7.53	7.70	974407
2018-05-31	7.65	7.72	7.53	7.60	541802
2018-06-01	7.65	7.71	7.59	7.62	910623
2018-06-04	7.66	7.74	7.32	7.39	1216981
2018-06-05	7.37	7.62	7.37	7.59	1227833
2018-06-06	7.60	7.89	7.60	7.64	2407195
2018-06-07	7.74	8.16	7.71	8.13	2044270
2018-06-08	8.13	8.14	7.81	7.81	885546
2018-06-11	7.72	7.72	7.53	7.66	1063770
2018-06-12	7.69	7.73	7.60	7.65	973117
2018-06-13	7.62	7.67	7.51	7.56	1052986
2018-06-14	7.63	7.63	7.39	7.42	743635
2018-06-15	7.33	7.33	7.14	7.18	2700446
2018-06-18	7.16	7.38	7.16	7.33	1359448
2018-06-19	7.24	7.44	7.17	7.40	686081
2018-06-20	7.46	7.47	7.32	7.42	365103
2018-06-21	7.35	7.36	7.13	7.16	583040
2018-06-22	7.48	7.71	7.45	7.63	1675384
2018-06-25	7.73	7.80	7.51	7.52	1707179
2018-06-26	7.48	7.73	7.41	7.65	1853989
2018-06-27	7.78	8.44	7.72	8.26	2820825
2018-06-28	8.27	8.49	8.19	8.45	2781920
2018-06-29	8.50	8.87	8.32	8.33	5086392
2018-07-02	8.25	8.25	7.91	8.10	4091131
2018-07-03	8.28	8.32	8.04	8.06	456266
2018-07-05	8.13	8.13	7.91	7.97	702147
2018-07-06	7.89	8.09	7.87	8.01	752847
2018-07-09	8.06	8.43	8.01	8.38	1419269
2018-07-10	8.49	8.58	8.34	8.57	1095529
2018-07-11	8.45	8.77	8.40	8.44	1325001
2018-07-12	8.48	8.48	8.10	8.41	849394
2018-07-13	8.47	8.61	8.39	8.53	1228093
2018-07-16	8.44	8.58	8.38	8.56	811501
2018-07-17	8.56	8.70	8.41	8.65	884545
2018-07-18	8.58	8.66	8.33	8.63	945461
2018-07-19	8.56	8.75	8.56	8.61	804114
2018-07-20	8.71	8.76	8.47	8.71	1089854
2018-07-23	8.77	8.79	8.52	8.75	1268065
2018-07-24	9.50	9.58	8.77	8.99	2390198
2018-07-25	9.07	9.57	8.84	9.26	2558322
2018-07-26	9.24	9.99	9.24	9.85	3150499
2018-07-27	9.87	10.25	9.82	9.94	2504647
2018-07-30	10.06	10.42	10.06	10.27	3048588
2018-07-31	10.26	10.39	9.98	10.01	2173566
2018-08-01	9.89	10.12	9.84	9.99	1740547
2018-08-02	9.85	9.85	9.43	9.49	2218731
2018-08-03	9.49	9.62	9.27	9.29	1138200
2018-08-06	9.35	9.49	9.30	9.36	1862540
2018-08-07	9.51	9.56	9.27	9.29	2343606
2018-08-08	9.23	9.38	9.20	9.29	1045353
2018-08-09	9.30	9.42	9.21	9.34	961439
2018-08-10	9.32	9.47	9.20	9.43	1263021
2018-08-13	9.40	9.40	9.04	9.06	887794
2018-08-14	9.18	9.37	9.18	9.22	710627
2018-08-15	9.12	9.18	8.71	8.86	886272
2018-08-16	8.91	9.02	8.85	8.92	738604
2018-08-17	8.91	9.02	8.87	8.94	768605
2018-08-20	8.90	9.05	8.82	8.97	1513594
2018-08-21	9.12	9.24	9.05	9.06	1320968
2018-08-22	9.16	9.26	9.11	9.16	788503
2018-08-23	9.08	9.18	9.02	9.12	482304
2018-08-24	9.21	9.30	9.20	9.21	588697
2018-08-27	9.22	9.40	9.17	9.19	465149
2018-08-28	9.20	9.28	9.00	9.02	569572
2018-08-29	9.02	9.33	8.99	9.29	825791
2018-08-30	9.26	9.30	9.10	9.19	440796
2018-08-31	9.15	9.36	9.07	9.36	589617
2018-09-04	9.36	9.55	9.25	9.53	1070666
2018-09-05	9.46	9.48	9.13	9.29	689864
2018-09-06	9.27	9.31	8.73	8.82	876470
2018-09-07	8.70	8.91	8.56	8.87	854880
2018-09-10	8.92	9.19	8.90	9.10	788041
2018-09-11	9.12	9.23	9.02	9.10	690684
2018-09-12	9.25	9.29	9.13	9.15	984197
2018-09-13	9.13	9.15	8.87	8.89	714274
2018-09-14	8.90	9.10	8.81	9.01	1449172
2018-09-17	9.01	9.13	9.00	9.08	1497708
2018-09-18	9.20	9.50	9.20	9.30	1552682
2018-09-19	9.30	9.72	9.28	9.60	1269323
2018-09-20	9.73	9.84	9.65	9.79	1320480
2018-09-21	9.85	9.96	9.72	9.74	2473318
2018-09-24	9.77	9.94	9.55	9.73	981081
2018-09-25	9.83	9.88	9.58	9.61	653487
2018-09-26	9.34	9.65	9.34	9.49	630349
2018-09-27	9.57	9.63	9.42	9.55	539553
2018-09-28	9.50	9.93	9.50	9.88	1165680
2018-10-01	9.98	10.00	9.74	9.88	947544
2018-10-02	9.86	9.94	9.75	9.92	1664115
2018-10-03	9.92	10.18	9.87	10.12	1132747
2018-10-04	10.01	10.29	9.99	10.10	1412694
2018-10-05	10.09	10.30	10.02	10.21	1057112
2018-10-08	10.04	10.33	10.04	10.31	653686
2018-10-09	10.39	10.89	10.37	10.78	2062417
2018-10-10	10.77	10.78	10.06	10.18	2143556
2018-10-11	9.97	10.31	9.75	9.84	2006944
2018-10-12	10.14	10.26	9.91	10.02	1891942
2018-10-15	10.09	10.52	9.94	10.36	1559592
2018-10-16	10.41	10.55	10.16	10.53	1538120
2018-10-17	10.39	10.64	10.31	10.45	2334946
2018-10-18	10.32	10.34	10.09	10.18	1895145
2018-10-19	10.21	10.51	10.18	10.26	2091585
2018-10-22	10.19	10.39	10.14	10.26	1781426
2018-10-23	10.55	10.83	9.75	9.90	3654731
2018-10-24	9.97	9.97	8.95	8.95	2995551
2018-10-25	9.08	9.08	8.49	8.51	1918642
2018-10-26	8.35	8.70	8.22	8.44	1526116
2018-10-29	8.50	8.69	8.02	8.17	1826578
2018-10-30	8.09	8.42	8.02	8.40	961710
2018-10-31	8.51	8.77	8.44	8.52	2699001
2018-11-01	8.67	8.67	8.17	8.46	1014709
2018-11-02	8.53	8.61	8.21	8.25	1144694
2018-11-05	8.40	8.50	8.13	8.33	930841
2018-11-06	8.35	8.43	8.14	8.23	1163081
2018-11-07	8.40	8.60	8.24	8.50	1298118
2018-11-08	8.43	8.44	8.06	8.18	1561199
2018-11-09	8.01	8.23	7.83	8.19	2141534
2018-11-12	8.25	8.25	7.66	7.66	859588
2018-11-13	7.66	7.76	7.33	7.35	1050149
2018-11-14	7.48	7.54	7.26	7.40	1432679
2018-11-15	7.33	7.75	7.30	7.58	1122088
2018-11-16	7.59	7.93	7.59	7.77	1258245
2018-11-19	7.67	8.09	7.51	7.92	1563941
2018-11-20	7.72	7.77	7.48	7.64	1818559
2018-11-21	7.72	8.01	7.72	7.81	694003
2018-11-23	7.45	7.51	7.25	7.39	445576
2018-11-26	7.54	7.93	7.50	7.83	1375558
2018-11-27	7.80	8.14	7.80	7.93	1187942
2018-11-28	7.94	8.16	7.67	8.13	951431
2018-11-29	8.13	8.27	7.99	8.18	1249446
2018-11-30	8.05	8.30	7.95	8.20	1871164
2018-12-03	8.50	8.57	8.29	8.52	1344158
2018-12-04	8.47	8.48	8.25	8.35	2109287
2018-12-06	8.09	8.09	7.23	7.39	1603447
2018-12-07	7.60	7.81	7.09	7.23	1701535
2018-12-10	7.12	7.22	6.79	6.87	1134034
2018-12-11	7.01	7.07	6.69	6.82	966399
2018-12-12	6.95	7.21	6.95	7.09	1510183
2018-12-13	7.01	7.07	6.44	6.64	1625288
2018-12-14	6.57	6.64	6.43	6.51	1599116
2018-12-17	6.47	6.58	6.17	6.19	1407454
2018-12-18	6.19	6.27	5.99	6.25	1376054
2018-12-19	6.25	6.44	5.91	6.01	1604645
2018-12-20	5.88	6.05	5.75	5.78	1193752
2018-12-21	5.71	5.79	5.39	5.45	2892121
2018-12-24	5.34	5.43	5.20	5.21	1051548
2018-12-26	5.25	5.46	5.05	5.44	2419913
2018-12-27	5.27	5.50	5.24	5.49	1614490
2018-12-28	5.51	5.66	5.42	5.44	1476053
2018-12-31	5.48	5.50	5.24	5.41	1305263
2019-01-02	5.30	5.79	5.19	5.71	1857192
2019-01-03	5.70	5.81	5.50	5.70	1158822
2019-01-04	5.85	6.18	5.79	6.14	1658421
2019-01-07	6.14	6.57	6.05	6.54	1831837
2019-01-08	6.71	6.75	6.48	6.66	1914514
2019-01-09	6.82	6.91	6.59	6.64	574988
2019-01-10	6.55	6.76	6.45	6.76	681762
2019-01-11	6.65	6.89	6.55	6.85	1234793
2019-01-14	6.73	6.86	6.67	6.73	789406
2019-01-15	6.82	7.00	6.81	6.93	958991
2019-01-16	6.91	6.92	6.63	6.73	508326
2019-01-17	6.62	6.94	6.56	6.89	1160026
2019-01-18	7.00	7.12	6.93	7.12	1025464
2019-01-22	6.99	7.04	6.70	6.83	1370998
2019-01-23	6.89	7.11	6.82	6.88	2553611
2019-01-24	6.88	7.01	6.70	6.91	1402035
2019-01-25	6.98	7.15	6.98	7.06	547785
2019-01-28	6.93	7.00	6.78	6.91	912575
2019-01-29	6.98	7.11	6.92	7.02	685395
2019-01-30	7.07	7.13	6.91	7.06	737200
2019-01-31	7.10	7.10	6.81	6.83	667369
2019-02-01	6.88	7.01	6.81	6.94	499433
2019-02-04	6.87	7.01	6.81	7.00	1010985
2019-02-05	7.00	7.07	6.90	7.06	642158
2019-02-06	7.00	7.12	6.97	7.04	496377
2019-02-07	7.00	7.00	6.73	6.85	802288
2019-02-08	6.80	6.84	6.62	6.69	602149
2019-02-11	6.65	6.94	6.62	6.87	502685
2019-02-12	6.97	7.11	6.93	7.09	747872
2019-02-13	7.08	7.38	7.08	7.15	692687
2019-02-14	7.11	7.32	7.08	7.22	775068
2019-02-15	7.33	7.42	7.31	7.36	574115
2019-02-19	6.94	7.47	6.60	6.83	2123301
2019-02-20	6.88	7.27	6.78	7.25	2275913
2019-02-21	7.29	7.38	7.12	7.24	1325112
2019-02-22	7.30	7.44	7.18	7.36	1695280
2019-02-25	7.36	7.67	7.35	7.48	1036761
2019-02-26	7.47	7.63	7.45	7.56	1376592
2019-02-27	7.61	7.80	7.55	7.60	2389058
2019-02-28	7.63	7.63	7.17	7.40	1786925
2019-03-01	7.40	7.63	7.19	7.24	2906963
2019-03-04	7.31	7.41	7.19	7.40	1169365
2019-03-05	7.42	7.48	7.33	7.37	940794
2019-03-06	7.31	7.50	7.26	7.26	1243971
2019-03-07	7.32	7.45	7.29	7.40	1137613
2019-03-08	7.28	7.41	7.18	7.28	1284252
2019-03-11	7.35	7.62	7.31	7.55	1404188
2019-03-12	7.59	7.90	7.58	7.84	1559492
2019-03-13	7.97	8.01	7.70	7.74	1434846
2019-03-14	7.79	7.93	7.76	7.83	1087660
2019-03-15	7.79	7.93	7.35	7.40	6434817
2019-03-18	7.34	7.95	7.34	7.92	1487712
2019-03-19	8.00	8.04	7.79	7.82	756879
2019-03-20	7.80	8.09	7.80	7.98	1028395
2019-03-21	7.98	8.19	7.98	8.06	887052
2019-03-22	7.96	7.96	7.41	7.54	1795425
2019-03-25	7.53	7.64	7.43	7.55	753677
2019-03-26	7.65	7.84	7.63	7.72	836176
2019-03-27	7.67	7.76	7.53	7.60	689077
2019-03-28	7.55	7.75	7.50	7.71	956026
2019-03-29	7.83	8.04	7.77	7.91	1366395
2019-04-01	8.01	8.23	7.97	8.22	1294886
2019-04-02	8.22	8.29	7.95	8.01	851157
2019-04-03	8.08	8.20	7.85	7.91	707945
2019-04-04	7.92	8.03	7.78	8.02	1119424
2019-04-05	8.06	8.33	8.05	8.31	1344671
2019-04-08	8.34	8.43	8.25	8.30	1329012
2019-04-09	8.25	8.29	8.06	8.08	1052010
2019-04-10	8.08	8.22	8.03	8.15	1136597
2019-04-11	8.16	8.18	7.89	7.97	984403
2019-04-12	8.12	8.12	7.82	7.95	1278421
2019-04-15	7.89	8.07	7.83	8.01	779547
2019-04-16	8.11	8.11	7.90	8.07	1578421
2019-04-17	8.09	8.30	8.03	8.14	1689784
2019-04-18	8.13	8.51	8.13	8.38	978017
2019-04-22	8.54	8.65	8.46	8.59	1397510
2019-04-23	8.37	8.80	7.71	8.58	3349076
2019-04-24	8.68	8.77	8.29	8.38	1340747
2019-04-25	8.38	8.38	7.64	7.66	1881586
2019-04-26	7.66	7.92	7.51	7.89	1737225
2019-04-29	7.88	8.08	7.80	8.06	887249
2019-04-30	8.14	8.14	7.79	7.82	1196339
2019-05-01	7.82	8.09	7.82	7.97	2104912
2019-05-02	7.84	7.92	7.53	7.67	1030359
2019-05-03	7.79	7.96	7.68	7.86	803582
2019-05-06	7.70	7.80	7.62	7.74	823388
2019-05-07	7.63	7.67	7.36	7.48	907390
2019-05-08	7.48	7.64	7.42	7.48	1199740
2019-05-09	7.42	7.53	7.18	7.48	815401
2019-05-10	7.46	7.49	7.16	7.43	1235059
2019-05-13	7.35	7.45	7.06	7.38	1510537
2019-05-14	7.45	7.72	7.39	7.65	657290
2019-05-15	7.53	7.87	7.51	7.83	590224
2019-05-16	7.89	8.09	7.85	8.00	569854
2019-05-17	7.88	7.93	7.68	7.70	540836
2019-05-20	7.64	7.69	7.57	7.65	771039
2019-05-21	7.70	7.79	7.67	7.72	1067498
2019-05-22	7.64	7.71	7.14	7.30	906221
2019-05-23	7.09	7.17	6.86	6.97	791190
2019-05-24	7.09	7.14	6.90	7.07	611626
2019-05-28	7.08	7.16	7.02	7.05	593699
2019-05-29	6.90	7.23	6.87	7.18	750894
2019-05-30	7.15	7.24	6.89	7.05	1279520
2019-05-31	6.85	6.95	6.75	6.76	896840
2019-06-03	6.84	6.97	6.76	6.91	768164
2019-06-04	7.02	7.08	6.90	7.04	507247
2019-06-05	7.02	7.12	6.87	6.98	980878
2019-06-06	6.94	7.10	6.77	6.98	552328
2019-06-07	7.80	7.81	7.30	7.73	1241354
2019-06-10	7.77	8.06	7.71	7.79	895814
2019-06-11	7.90	8.04	7.81	7.91	814116
2019-06-12	7.84	7.84	7.40	7.43	894634
2019-06-13	7.63	7.78	7.42	7.62	754828
2019-06-14	7.59	7.59	7.26	7.29	861800
2019-06-17	7.28	7.64	7.18	7.62	531579
2019-06-18	7.68	7.95	7.61	7.81	590080
2019-06-19	7.80	7.90	7.64	7.87	881926
2019-06-20	8.00	8.35	7.99	8.27	966533
2019-06-21	8.27	8.43	8.11	8.22	1526492
2019-06-24	8.21	8.31	7.99	8.08	808610
2019-06-25	8.10	8.32	8.02	8.22	1075072
2019-06-26	8.36	8.55	8.30	8.33	1019463
2019-06-27	8.35	8.48	8.25	8.47	1207704
2019-06-28	8.47	8.70	8.47	8.63	2399857
2019-07-01	8.84	8.96	8.61	8.74	1117624
2019-07-02	8.68	8.70	8.44	8.61	791341
2019-07-03	8.64	8.65	8.50	8.61	337201
2019-07-05	8.52	8.68	8.47	8.65	491023
2019-07-08	8.56	8.63	8.43	8.45	597767
2019-07-09	8.41	8.41	8.19	8.35	669795
2019-07-10	8.40	8.50	8.22	8.39	1160230
2019-07-11	8.40	8.46	8.31	8.44	553953
2019-07-12	8.43	8.48	8.31	8.38	803792
2019-07-15	8.40	8.42	7.98	8.06	1071688
2019-07-16	8.12	8.26	8.00	8.08	1051172
2019-07-17	8.04	8.08	7.88	7.99	911751
2019-07-18	8.00	8.06	7.85	8.03	601818
2019-07-19	8.04	8.16	7.98	8.08	945037
2019-07-22	8.10	8.30	8.08	8.29	779003
2019-07-23	8.36	8.59	8.27	8.55	737364
2019-07-24	8.49	8.76	8.34	8.58	1413989
2019-07-25	7.64	8.63	7.60	8.47	2083039
2019-07-26	8.51	8.84	8.49	8.62	1670927
2019-07-29	8.58	8.70	8.35	8.59	1866628
2019-07-30	8.49	8.77	8.39	8.76	1393284
2019-07-31	8.76	8.94	8.56	8.76	1441186
2019-08-01	8.60	8.93	8.51	8.74	1329559
2019-08-02	8.69	8.72	7.97	8.05	1146671
2019-08-05	7.82	7.92	7.70	7.75	735083
2019-08-06	7.79	7.91	7.47	7.70	727162
2019-08-07	7.52	7.60	7.30	7.40	920074
2019-08-08	7.49	7.75	7.37	7.71	1093211
2019-08-09	7.71	7.71	7.41	7.41	836343
2019-08-12	7.33	7.41	7.14	7.16	875891
2019-08-13	7.14	7.61	7.12	7.48	841000
2019-08-14	7.25	7.25	7.07	7.09	869977
2019-08-15	7.03	7.03	6.80	6.87	863749
2019-08-16	6.91	7.21	6.86	7.17	616335
2019-08-19	7.34	7.46	7.31	7.37	551413
2019-08-20	7.27	7.40	7.22	7.34	523144
2019-08-21	7.50	7.57	7.36	7.54	546008
2019-08-22	7.58	7.66	7.32	7.34	594570
2019-08-23	7.26	7.40	6.90	6.93	624207
2019-08-26	7.07	7.16	6.93	6.98	922945
2019-08-27	7.00	7.07	6.78	6.86	550230
2019-08-28	6.90	7.23	6.84	7.09	507183
2019-08-29	7.23	7.36	7.20	7.31	466405
2019-08-30	7.35	7.42	7.09	7.24	862653
2019-09-03	7.04	7.17	6.91	7.12	506470
2019-09-04	7.27	7.37	7.20	7.34	338359
2019-09-05	7.47	7.85	7.47	7.78	1043100
2019-09-06	7.70	7.88	7.52	7.79	735001
2019-09-09	7.92	8.45	7.92	8.41	1069176
2019-09-10	8.45	8.80	8.41	8.75	1618759
2019-09-11	8.80	8.99	8.60	8.89	1003953
2019-09-12	8.64	8.81	8.30	8.75	819058
2019-09-13	8.87	9.20	8.75	8.88	623502
2019-09-16	9.50	9.85	9.38	9.70	1658769
2019-09-17	9.52	9.55	9.22	9.32	1041315
2019-09-18	9.23	9.38	8.85	8.91	940627
2019-09-19	9.03	9.15	8.29	8.42	1722596
2019-09-20	8.48	8.55	8.21	8.28	5872391
2019-09-23	8.20	8.41	8.13	8.39	1089121
2019-09-24	8.31	8.47	8.18	8.23	1723048
2019-09-25	8.10	8.69	8.09	8.64	1358971
2019-09-26	8.56	8.71	8.28	8.62	970397
2019-09-27	8.52	8.60	8.14	8.33	1100834
2019-09-30	8.26	8.26	7.88	8.06	1065959
2019-10-01	8.11	8.19	7.69	7.72	887158
2019-10-02	7.63	7.73	7.49	7.61	920257
2019-10-03	7.53	7.72	7.49	7.67	1313258
2019-10-04	7.72	7.78	7.56	7.66	740412
2019-10-07	7.65	7.87	7.64	7.65	1195583
2019-10-08	7.54	7.60	7.42	7.48	803538
2019-10-09	7.64	7.80	7.49	7.62	1381293
2019-10-10	7.71	7.95	7.65	7.84	1254186
2019-10-11	8.02	8.46	7.99	8.30	1467648
2019-10-14	8.12	8.29	7.97	8.18	1368765
2019-10-15	8.21	8.53	8.13	8.33	949611
2019-10-16	8.32	8.64	8.27	8.43	1156863
2019-10-17	8.49	8.63	8.33	8.40	1006987
2019-10-18	8.39	8.54	8.00	8.01	1220409
2019-10-21	8.09	8.48	8.06	8.31	1393363
2019-10-22	9.22	9.66	8.53	8.94	2444053
2019-10-23	8.90	9.51	8.76	9.16	2397691
2019-10-24	9.19	9.24	8.94	9.09	1014257
2019-10-25	9.07	9.20	8.94	8.97	996693
2019-10-28	9.00	9.15	8.83	8.93	954527
2019-10-29	8.82	9.29	8.75	9.17	945021
2019-10-30	9.15	9.15	8.68	8.82	1603388
2019-10-31	8.82	8.82	8.45	8.59	1272455
2019-11-01	8.67	8.77	8.52	8.77	1407734
2019-11-04	8.95	9.12	8.86	8.94	1102223
2019-11-05	9.02	9.13	8.56	8.63	1392938
2019-11-06	8.62	8.65	8.31	8.47	1036713
2019-11-07	8.68	8.79	8.36	8.42	634138
2019-11-08	8.36	8.53	8.24	8.51	765800
2019-11-11	8.34	8.59	8.25	8.55	617383
2019-11-12	8.67	8.85	8.52	8.58	825560
2019-11-13	8.50	8.58	8.36	8.42	731715
2019-11-14	8.44	8.52	8.30	8.32	572123
2019-11-15	8.39	8.48	8.28	8.44	931634
2019-11-18	8.34	8.41	8.09	8.15	934085
2019-11-19	8.15	8.31	7.97	8.20	1023941
2019-11-20	8.20	8.28	8.08	8.10	1034109
2019-11-21	8.16	8.39	8.05	8.31	711595
2019-11-22	8.38	8.54	8.27	8.51	629675
2019-11-25	8.64	8.88	8.57	8.85	1055537
2019-11-26	8.82	8.83	8.45	8.47	635179
2019-11-27	8.50	8.61	8.42	8.61	331131
2019-11-29	8.46	8.46	8.24	8.30	419012
2019-12-02	8.38	8.45	8.28	8.37	1185243
2019-12-03	8.25	8.39	8.13	8.22	684643
2019-12-04	8.45	8.92	8.44	8.70	942198
2019-12-05	8.80	8.89	8.63	8.66	693324
2019-12-06	8.76	9.18	8.76	9.12	1397901
2019-12-09	8.99	9.19	8.94	9.14	910756
2019-12-10	9.13	9.23	9.03	9.06	768611
2019-12-11	9.07	9.20	9.00	9.13	670584
2019-12-12	9.13	9.46	9.11	9.29	1453454
2019-12-13	9.31	9.46	9.20	9.34	794633
2019-12-16	9.41	9.58	9.13	9.16	1305286
2019-12-17	9.24	9.35	9.12	9.20	855270
2019-12-18	9.21	9.27	9.09	9.12	1295102
2019-12-19	9.13	9.34	9.04	9.32	1171360
2019-12-20	9.40	9.55	9.31	9.43	4798939
2019-12-23	9.42	9.82	9.37	9.74	765687
2019-12-24	9.77	9.96	9.74	9.91	512656
2019-12-26	9.98	10.00	9.76	9.82	428169
2019-12-27	9.86	9.87	9.44	9.46	887853
2019-12-30	9.55	9.86	9.55	9.66	690894
2019-12-31	9.53	9.80	9.53	9.63	988429
2020-01-02	9.73	9.77	9.47	9.66	817561
2020-01-03	9.69	9.80	9.40	9.63	1245501
2020-01-06	9.65	9.68	9.45	9.57	990223
2020-01-07	9.50	9.57	9.34	9.52	888110
2020-01-08	9.51	9.54	9.08	9.16	1174741
2020-01-09	9.22	9.42	8.99	9.37	1026019
2020-01-10	9.37	9.40	9.20	9.39	672828
2020-01-13	9.36	9.38	9.20	9.31	1033813
2020-01-14	9.28	9.41	9.09	9.30	837771
2020-01-15	9.20	9.34	8.86	8.94	1019710
2020-01-16	9.02	9.18	8.96	9.04	1443687
2020-01-17	9.15	9.16	8.86	8.91	876167
2020-01-21	8.78	8.83	8.66	8.75	1518633
2020-01-22	8.75	8.82	8.64	8.75	1028924
2020-01-23	8.58	8.88	8.44	8.85	1201083
2020-01-24	8.82	8.82	8.49	8.63	1101525
2020-01-27	8.31	8.43	8.17	8.32	1064552
2020-01-28	8.40	8.58	8.40	8.58	867734
2020-01-29	8.63	8.74	8.45	8.47	846896
2020-01-30	8.32	8.55	8.29	8.53	656946
2020-01-31	8.36	8.41	8.22	8.34	1020494
2020-02-03	8.36	8.48	8.31	8.42	1226329
2020-02-04	8.66	8.91	8.57	8.65	924268
2020-02-05	8.85	9.02	8.57	8.67	1305586
2020-02-06	8.73	8.74	8.54	8.62	1792094
2020-02-07	8.53	8.56	8.31	8.36	651287
2020-02-10	8.27	8.51	8.25	8.45	667776
2020-02-11	8.63	8.85	8.54	8.73	806762
2020-02-12	8.94	9.00	8.55	8.73	925424
2020-02-13	8.66	8.84	8.66	8.71	626310
2020-02-14	8.78	8.84	8.64	8.84	620536
2020-02-18	8.72	8.93	8.63	8.82	1308535
2020-02-19	8.89	8.98	8.76	8.95	419019
2020-02-20	8.97	9.11	8.89	8.89	694051
2020-02-21	8.76	8.81	8.24	8.25	1105487
2020-02-24	7.81	7.81	7.51	7.52	1503949
2020-02-25	7.86	8.26	7.10	7.14	2136381
2020-02-26	7.22	7.47	7.03	7.06	1842621
2020-02-27	6.82	6.87	6.39	6.43	2290575
2020-02-28	6.19	6.73	6.19	6.71	1904094
2020-03-02	6.85	6.94	6.56	6.85	1686264
2020-03-03	6.86	7.06	6.35	6.49	1717235
2020-03-04	6.64	6.68	6.38	6.60	1154430
2020-03-05	6.35	6.39	5.91	6.03	1277484
2020-03-06	5.71	5.92	5.04	5.19	1677439
2020-03-09	3.95	3.95	2.81	2.89	2127655
2020-03-10	3.21	3.25	2.53	2.76	3806455
2020-03-11	2.76	2.76	2.38	2.41	2284064
2020-03-12	2.11	2.22	1.41	1.65	4815074
2020-03-13	1.96	2.13	1.64	2.13	4298613
2020-03-16	1.87	2.50	1.82	1.94	2812463
2020-03-17	1.98	2.08	1.47	1.48	3422270
2020-03-18	1.63	1.65	1.30	1.33	2596111
2020-03-19	1.33	1.54	1.30	1.54	2596803
2020-03-20	1.62	1.81	1.49	1.56	3914780
2020-03-23	1.58	1.63	1.44	1.54	1235475
2020-03-24	1.65	1.80	1.54	1.80	1656454
2020-03-25	1.91	2.25	1.76	2.14	2411585
2020-03-26	2.20	2.25	1.83	1.91	2668526
2020-03-27	1.94	2.01	1.74	1.87	1540051
2020-03-30	1.83	1.84	1.60	1.74	1965762
2020-03-31	1.86	1.90	1.63	1.64	2207594
2020-04-01	1.61	1.62	1.20	1.25	3273300
2020-04-02	1.44	1.47	1.18	1.18	4974560
2020-04-03	1.26	1.30	0.99	1.00	5632079
2020-04-06	1.09	1.20	1.00	1.00	8009623
2020-04-07	1.14	1.18	1.00	1.01	7213780
2020-04-08	1.10	1.29	1.05	1.26	7584572
2020-04-09	1.41	1.94	1.37	1.65	12649168
2020-04-13	1.82	1.90	1.65	1.84	8179681
2020-04-14	1.88	1.98	1.69	1.75	6044418
2020-04-15	1.67	1.70	1.50	1.60	5360544
2020-04-16	1.63	1.63	1.41	1.46	3555149
2020-04-17	1.52	1.59	1.48	1.54	2980819
2020-04-20	1.40	1.53	1.35	1.40	5134549
2020-04-21	1.40	1.57	1.30	1.55	4006762
2020-04-22	1.64	1.65	1.41	1.59	4199637
2020-04-23	1.67	1.82	1.59	1.68	7117012
2020-04-24	1.75	1.78	1.55	1.58	4469804
2020-04-27	1.56	1.65	1.46	1.60	4402907
2020-04-28	1.68	1.73	1.55	1.69	5200551
2020-04-29	1.80	2.33	1.77	2.32	9953706
2020-04-30	2.70	2.89	2.30	2.54	14389841
2020-05-01	2.34	2.60	2.08	2.18	8193624
2020-05-04	2.09	2.39	1.96	2.28	4813637
2020-05-05	2.47	2.58	2.21	2.25	4907936
2020-05-06	2.34	2.35	2.09	2.15	5065374
2020-05-07	2.25	2.35	2.12	2.18	3975611
2020-05-08	2.26	2.36	2.14	2.35	4564975
2020-05-11	2.32	2.32	2.18	2.28	2571882
2020-05-12	2.30	2.39	2.21	2.34	4270455
2020-05-13	2.31	2.31	1.95	2.06	6653807
2020-05-14	2.01	2.18	1.78	2.14	4316418
2020-05-15	2.09	2.16	2.01	2.07	2286177
2020-05-18	2.26	2.37	2.19	2.35	5036358
2020-05-19	2.36	2.80	2.22	2.50	7845278
2020-05-20	2.70	2.84	2.53	2.62	4733687
2020-05-21	2.62	2.75	2.58	2.64	3587793
2020-05-22	2.64	2.67	2.48	2.58	2887143
2020-05-26	2.75	3.05	2.67	3.01	6660714
2020-05-27	3.15	3.35	3.04	3.32	7244694
2020-05-28	3.59	3.70	3.36	3.41	7373743
2020-05-29	3.41	3.48	3.12	3.36	5317539
2020-06-01	3.41	3.57	3.27	3.52	3580132
2020-06-02	3.60	3.96	3.51	3.78	5177481
2020-06-03	3.93	4.02	3.72	3.83	5912373
2020-06-04	3.78	4.28	3.67	4.27	5565453
2020-06-05	4.65	5.18	4.56	5.11	7828736
2020-06-08	5.45	5.80	5.31	5.40	6892880
2020-06-09	4.90	5.17	4.70	4.92	4060569
2020-06-10	4.66	5.09	4.34	4.75	5896179
2020-06-11	3.51	4.17	3.31	3.61	6527207
2020-06-12	4.30	4.32	3.89	4.13	4868702
2020-06-15	3.76	4.33	3.70	4.27	3613494
2020-06-16	4.71	4.73	4.08	4.14	3998658
2020-06-17	4.13	4.15	3.86	3.88	2669050
2020-06-18	3.78	4.00	3.71	3.86	2188716
2020-06-19	3.98	4.01	3.68	3.71	4666460
2020-06-22	3.65	3.79	3.52	3.76	2354565
2020-06-23	3.86	3.90	3.69	3.79	2067659
2020-06-24	3.65	3.65	3.22	3.23	3990210
2020-06-25	3.10	3.57	3.09	3.57	3586884
2020-06-26	3.46	3.46	3.19	3.30	3351878
2020-06-29	3.27	3.53	3.25	3.53	2221243
2020-06-30	3.44	3.54	3.30	3.47	3584218
2020-07-01	3.51	3.67	3.47	3.58	2850124
2020-07-02	3.65	3.69	3.45	3.48	3100821
2020-07-06	3.54	3.67	3.51	3.64	1876755
2020-07-07	3.54	3.60	3.36	3.43	2679772
2020-07-08	3.44	3.55	3.19	3.35	4399398
2020-07-09	3.30	3.33	3.13	3.18	2256131
2020-07-10	3.23	3.44	3.18	3.43	2457736
2020-07-13	3.43	3.49	3.25	3.26	1973379
2020-07-14	3.20	3.45	3.08	3.41	2236109
2020-07-15	3.53	3.68	3.42	3.56	3472531
2020-07-16	3.50	3.64	3.42	3.57	1421247
2020-07-17	3.57	3.65	3.41	3.41	1274222
2020-07-20	3.49	3.69	3.45	3.52	2655720
2020-07-21	3.59	4.05	3.59	3.92	3863878
2020-07-22	3.76	3.87	3.71	3.82	2505457
2020-07-23	4.41	5.34	4.40	4.85	17547799
2020-07-24	4.70	4.88	4.52	4.66	4428928
2020-07-27	4.62	4.75	4.42	4.45	3410777
2020-07-28	4.35	4.56	4.27	4.30	2275596
2020-07-29	4.33	4.45	4.22	4.42	1637213
2020-07-30	4.34	4.34	4.13	4.26	1480973
2020-07-31	4.26	4.30	4.04	4.19	1816449
2020-08-03	4.24	4.31	4.13	4.24	1533056
2020-08-04	4.23	4.40	4.21	4.35	1463547
2020-08-05	4.46	4.63	4.41	4.61	1663936
2020-08-06	4.61	4.62	4.43	4.46	1119759
2020-08-07	4.58	4.61	4.37	4.61	1413245
2020-08-10	4.65	4.98	4.65	4.92	1827807
2020-08-11	5.02	5.18	4.78	4.81	2648612
2020-08-12	4.45	4.50	4.10	4.37	9788983
2020-08-13	4.35	4.40	4.24	4.27	2346320
2020-08-14	4.22	4.32	4.22	4.26	1567730
2020-08-17	4.26	4.28	4.16	4.25	1681067
2020-08-18	4.20	4.28	4.14	4.19	2037782
2020-08-19	4.19	4.20	4.08	4.09	1340755
2020-08-20	4.02	4.06	3.86	3.93	2260197
2020-08-21	3.92	3.92	3.52	3.58	3088920
2020-08-24	3.71	3.93	3.65	3.83	4135860
2020-08-25	3.89	3.94	3.76	3.84	1746758
2020-08-26	3.81	3.89	3.60	3.66	1317929
2020-08-27	3.65	3.68	3.53	3.64	1585694
2020-08-28	3.66	3.79	3.63	3.78	1247633
2020-08-31	3.76	3.77	3.57	3.58	1407006
2020-09-01	3.57	3.65	3.52	3.61	955221
2020-09-02	3.59	3.59	3.38	3.45	1943999
2020-09-03	3.45	3.66	3.41	3.47	1619822
2020-09-04	3.56	3.56	3.32	3.52	1593053
2020-09-08	3.47	3.47	3.21	3.24	1798550
2020-09-09	3.34	3.34	3.15	3.21	2077499
2020-09-10	3.20	3.26	3.02	3.06	2452009
2020-09-11	3.09	3.09	2.97	3.02	1786967
2020-09-14	3.03	3.22	2.95	3.22	3677784
2020-09-15	3.25	3.34	3.13	3.19	3515824
2020-09-16	3.22	3.30	3.07	3.09	4621636
2020-09-17	3.05	3.10	2.96	3.09	3632127
2020-09-18	3.09	3.26	2.99	3.06	6309203
2020-09-21	2.97	3.00	2.75	2.79	3703865
2020-09-22	2.83	2.96	2.77	2.78	2040432
2020-09-23	2.81	2.85	2.51	2.51	3387538
2020-09-24	2.52	2.60	2.35	2.46	3098517
2020-09-25	2.42	2.50	2.35	2.37	2932798
2020-09-28	2.45	2.65	2.45	2.52	2669229
2020-09-29	2.56	2.56	2.37	2.43	2760822
2020-09-30	2.43	2.52	2.32	2.41	4055900
2020-10-01	2.42	2.44	2.26	2.35	2533635
2020-10-02	2.20	2.45	2.20	2.38	2242441
2020-10-05	2.44	2.57	2.37	2.56	2564311
2020-10-06	2.70	2.77	2.47	2.50	3696589
2020-10-07	2.51	2.59	2.47	2.58	2747743
2020-10-08	2.64	2.82	2.60	2.81	2594919
2020-10-09	2.86	2.90	2.67	2.75	3564248
2020-10-12	2.79	2.83	2.65	2.78	2018550
2020-10-13	2.72	2.79	2.68	2.68	1923278
2020-10-14	2.70	2.90	2.69	2.84	2724840
2020-10-15	2.75	2.82	2.65	2.82	2093043
2020-10-16	2.77	2.82	2.57	2.61	2724659
2020-10-19	2.62	2.71	2.56	2.58	2105459
2020-10-20	2.60	2.70	2.56	2.66	2257642
2020-10-21	2.66	2.70	2.54	2.61	1861417
2020-10-22	2.98	3.05	2.65	2.71	4715403
2020-10-23	2.71	2.92	2.69	2.77	4232239
2020-10-26	2.73	2.75	2.51	2.54	2237752
2020-10-27	2.56	2.58	2.46	2.53	1879059
2020-10-28	2.41	2.45	2.31	2.35	2250238
2020-10-29	2.30	2.42	2.23	2.41	2196858
2020-10-30	2.39	2.54	2.38	2.48	3301648
2020-11-02	2.53	2.69	2.46	2.65	1873012
2020-11-03	2.72	2.78	2.56	2.64	1924066
2020-11-04	2.59	2.66	2.47	2.60	1651120
2020-11-05	2.62	2.69	2.58	2.66	2181171
2020-11-06	2.63	2.69	2.56	2.56	1378427
2020-11-09	2.87	3.29	2.68	3.14	6159271
2020-11-10	3.24	3.30	3.02	3.22	3343105
2020-11-11	3.25	3.30	2.92	2.99	2938992
2020-11-12	2.94	3.01	2.81	2.85	2063748
2020-11-13	2.86	3.04	2.86	2.98	3313569
2020-11-16	3.15	3.39	3.13	3.20	5192167
2020-11-17	3.15	3.39	3.07	3.38	2780407
2020-11-18	3.44	3.70	3.41	3.42	3378291
2020-11-19	3.42	3.42	3.24	3.38	2104485
2020-11-20	3.34	3.37	3.19	3.29	2228946
2020-11-23	3.41	3.85	3.39	3.77	6077650
2020-11-24	4.00	4.19	3.94	4.07	5790925
2020-11-25	3.96	4.16	3.90	4.09	3039956
2020-11-27	4.05	4.15	4.01	4.13	1896742
2020-11-30	4.06	4.12	3.72	3.76	3807957
2020-12-01	3.89	4.02	3.78	3.86	2233952
2020-12-02	3.78	4.03	3.74	4.03	4577436
2020-12-03	4.06	4.13	3.92	3.95	1956771
2020-12-04	4.04	4.30	4.00	4.29	3232490
2020-12-07	4.22	4.35	4.13	4.32	3501873
2020-12-08	4.27	4.30	4.09	4.19	2817120
2020-12-09	4.27	4.29	3.92	4.08	3284237
2020-12-10	4.04	4.40	3.96	4.40	3199035
2020-12-11	4.32	4.37	4.11	4.19	2238548
2020-12-14	4.30	4.40	4.14	4.18	2643000
2020-12-15	4.18	4.40	4.16	4.37	2442429
2020-12-16	4.36	4.38	4.26	4.29	1838743
2020-12-17	4.29	4.34	4.24	4.30	1659500
2020-12-18	4.28	4.37	4.22	4.23	7806943
2020-12-21	4.05	4.15	4.01	4.08	2252879
2020-12-22	4.07	4.10	3.94	4.03	1857736
2020-12-23	4.08	4.29	4.07	4.20	1737522
2020-12-24	4.23	4.23	4.10	4.13	818640
2020-12-28	4.20	4.29	4.07	4.12	1829916
2020-12-29	4.16	4.17	3.98	4.12	1710039
2020-12-30	4.12	4.24	4.11	4.18	1316881
2020-12-31	4.20	4.35	4.16	4.20	1908544
2021-01-04	4.26	4.34	4.09	4.24	2032580
2021-01-05	4.22	4.65	4.22	4.57	4195953
2021-01-06	4.65	4.91	4.61	4.77	3110569
2021-01-07	4.84	4.89	4.65	4.73	2069779
2021-01-08	4.79	4.83	4.60	4.79	1993026
2021-01-11	4.60	4.70	4.53	4.66	1604966
2021-01-12	4.69	5.03	4.67	5.00	3154397
2021-01-13	5.08	5.08	4.72	4.77	2260777
2021-01-14	4.85	5.14	4.85	4.96	3132431
2021-01-15	4.90	4.92	4.62	4.67	2396491
2021-01-19	4.79	4.80	4.65	4.80	1769447
2021-01-20	4.85	4.89	4.67	4.71	1343166
2021-01-21	4.64	4.74	4.39	4.40	1938106
2021-01-22	4.26	4.51	4.21	4.51	2412704
2021-01-25	4.38	4.48	4.28	4.34	2261583
2021-01-26	4.40	4.44	4.21	4.35	2913784
2021-01-27	4.20	4.42	4.10	4.17	2745137
2021-01-28	4.25	4.38	4.16	4.25	1971191
2021-01-29	4.16	4.24	4.03	4.12	2075477
2021-02-01	4.15	4.25	4.01	4.24	1625192
2021-02-02	4.38	4.44	4.19	4.21	1785837
2021-02-03	4.23	4.50	4.22	4.50	2069336
2021-02-04	4.53	4.67	4.38	4.65	1599754
2021-02-05	4.75	4.75	4.55	4.60	1066457
2021-02-08	4.68	4.87	4.68	4.79	1690576
2021-02-09	4.73	4.86	4.61	4.73	1514829
2021-02-10	4.75	4.87	4.65	4.81	1475627
2021-02-11	4.74	4.76	4.47	4.68	2376507
2021-02-12	4.57	4.70	4.44	4.61	1380022
2021-02-16	4.83	5.06	4.80	4.93	2340687
2021-02-17	4.96	5.00	4.77	4.97	2021481
2021-02-18	4.90	4.92	4.70	4.80	1660929
2021-02-19	4.82	4.99	4.82	4.95	1447196
2021-02-22	4.96	5.58	4.95	5.33	4872917
2021-02-23	5.24	5.25	4.62	4.76	4131904
2021-02-24	4.82	5.14	4.80	4.97	2811067
2021-02-25	5.00	5.22	4.84	4.86	3630138
2021-02-26	4.82	4.99	4.65	4.90	2432584
2021-03-01	5.07	5.27	4.98	5.27	2557531
2021-03-02	5.26	5.32	4.95	4.99	1807352
2021-03-03	5.04	5.20	5.00	5.06	1955857
2021-03-04	5.15	5.35	5.02	5.33	3684134
2021-03-05	5.52	5.93	5.30	5.85	6863749
2021-03-08	5.90	6.23	5.78	6.18	4496119
2021-03-09	6.19	6.35	6.04	6.21	2414345
2021-03-10	6.15	6.70	6.13	6.68	3174964
2021-03-11	6.76	6.76	6.36	6.46	2748383
2021-03-12	6.47	6.53	6.04	6.16	2642168
2021-03-15	6.12	6.28	6.03	6.28	2527130
2021-03-16	6.14	6.15	5.72	5.73	2033989
2021-03-17	5.65	5.92	5.56	5.86	1726054
2021-03-18	5.78	5.78	5.27	5.36	2043607
2021-03-19	5.31	5.60	5.26	5.45	4895554
2021-03-22	5.41	5.47	5.22	5.32	1518679
2021-03-23	5.14	5.22	4.86	4.88	2209838
2021-03-24	5.05	5.24	4.92	4.93	1551795
2021-03-25	4.80	4.99	4.60	4.96	1937602
2021-03-26	5.14	5.23	4.91	5.08	1776110
2021-03-29	4.98	5.08	4.81	4.85	1897612
2021-03-30	4.78	4.96	4.69	4.84	1113633
2021-03-31	4.84	5.10	4.80	5.05	3084918
2021-04-01	5.10	5.28	5.03	5.28	1345734
2021-04-05	5.27	5.28	4.93	4.98	1493491
2021-04-06	5.02	5.22	5.00	5.04	1004604
2021-04-07	5.09	5.13	4.96	5.04	1487017
2021-04-08	5.00	5.03	4.85	4.92	1647236
2021-04-09	4.93	5.00	4.84	4.84	1163473
2021-04-12	4.94	4.99	4.75	4.78	1304938
2021-04-13	4.76	4.82	4.63	4.68	1297928
2021-04-14	4.74	5.10	4.74	4.97	2277514
2021-04-15	5.01	5.06	4.81	4.85	1262657
2021-04-16	4.90	4.95	4.76	4.77	997186
2021-04-19	4.75	4.83	4.70	4.75	900396
2021-04-20	4.72	4.75	4.35	4.36	2675131
2021-04-21	4.28	4.49	4.21	4.49	1283261
2021-04-22	4.51	4.52	4.37	4.39	1204255
2021-04-23	4.40	4.55	4.36	4.47	1113777
2021-04-26	4.45	4.58	4.41	4.52	1357240
2021-04-27	4.52	4.55	4.05	4.19	3432328
2021-04-28	4.12	4.50	4.05	4.43	2563905
2021-04-29	4.55	4.57	4.30	4.44	1766770
2021-04-30	4.34	4.43	4.23	4.29	1862509
2021-05-03	4.38	4.47	4.33	4.44	1716226
2021-05-04	4.46	4.50	4.27	4.49	1245871
2021-05-05	4.52	4.76	4.48	4.76	1335601
2021-05-06	4.75	4.88	4.57	4.87	1597138
2021-05-07	4.77	5.09	4.71	5.08	1786422
2021-05-10	5.13	5.29	4.85	4.85	1859689
2021-05-11	4.65	5.00	4.61	4.95	1527537
2021-05-12	4.97	5.12	4.77	4.79	2049008
2021-05-13	4.73	4.98	4.69	4.97	2079524
2021-05-14	5.05	5.13	4.93	5.13	1373468
2021-05-17	5.08	5.29	5.02	5.29	1389117
2021-05-18	5.26	5.31	5.09	5.10	1322528
2021-05-19	4.95	5.10	4.82	5.01	1347678
2021-05-20	5.01	5.03	4.83	4.93	1206682
2021-05-21	5.02	5.16	4.93	5.07	1086322
2021-05-24	5.13	5.13	4.97	5.08	968509
2021-05-25	5.07	5.14	4.81	4.81	1250356
2021-05-26	4.83	5.02	4.81	4.97	894087
2021-05-27	5.02	5.23	5.01	5.20	1635563
2021-05-28	5.48	5.48	5.22	5.23	2542770
2021-06-01	5.39	5.55	5.32	5.50	2431868
2021-06-02	5.67	6.06	5.45	6.05	3277538
2021-06-03	6.00	6.28	5.91	6.16	4179730
2021-06-04	6.24	6.49	6.06	6.46	2632430
2021-06-07	6.45	6.46	6.11	6.19	2331100
2021-06-08	6.13	6.37	6.04	6.30	1564713
2021-06-09	6.15	6.18	6.04	6.08	1369080
2021-06-10	6.17	6.22	5.94	6.02	1466180
2021-06-11	6.13	6.26	6.03	6.04	1933099
2021-06-14	6.10	6.35	5.98	6.02	1994198
2021-06-15	6.06	6.26	5.88	6.24	2826594
2021-06-16	6.19	6.34	6.13	6.25	2584107
2021-06-17	6.24	6.25	5.62	5.93	3346284
2021-06-18	5.72	6.03	5.70	5.90	3651367
2021-06-21	5.90	6.19	5.89	6.12	2232726
2021-06-22	6.08	6.32	6.02	6.26	2228418
2021-06-23	6.35	6.70	6.31	6.36	2976706
2021-06-24	6.38	6.60	6.21	6.52	1956235
2021-06-25	6.56	6.60	6.07	6.10	5104011
2021-06-28	6.06	6.08	5.65	5.79	2377861
2021-06-29	5.86	5.93	5.66	5.69	1799611
2021-06-30	5.75	5.76	5.60	5.71	3451486
2021-07-01	5.92	6.00	5.79	5.86	1621119
2021-07-02	5.81	5.83	5.61	5.67	1106712
2021-07-06	5.67	5.67	5.36	5.41	2156382
2021-07-07	5.35	5.48	5.15	5.22	1478234
2021-07-08	5.07	5.23	5.00	5.16	1519322
2021-07-09	5.29	5.38	5.21	5.22	1745893
2021-07-12	5.19	5.25	5.02	5.22	1016906
2021-07-13	5.16	5.21	5.04	5.08	1140094
2021-07-14	5.18	5.26	4.78	4.84	2061808
2021-07-15	4.75	4.90	4.60	4.67	2200061
2021-07-16	4.53	4.62	4.37	4.45	3380328
2021-07-19	4.23	4.31	4.07	4.17	2997995
2021-07-20	4.17	4.41	4.10	4.30	2582028
2021-07-21	4.44	4.70	4.42	4.65	2710684
2021-07-22	4.68	4.68	4.48	4.54	1891353
2021-07-23	4.56	4.56	4.35	4.41	1072905
2021-07-26	4.46	4.75	4.46	4.61	1876331
2021-07-27	4.43	4.43	4.10	4.15	4077321
2021-07-28	4.06	4.16	3.88	4.11	4196389
2021-07-29	4.15	4.32	4.09	4.29	2331839
2021-07-30	4.24	4.27	4.07	4.15	1460696
2021-08-02	4.17	4.41	4.07	4.09	2004320
2021-08-03	4.05	4.24	3.99	4.22	1645939
2021-08-04	4.09	4.13	3.92	4.01	3280806
2021-08-05	4.06	4.16	4.00	4.06	1270673
2021-08-06	4.11	4.20	4.07	4.08	915769
2021-08-09	3.99	4.02	3.92	3.99	1101103
2021-08-10	4.03	4.15	4.00	4.11	1436442
2021-08-11	4.06	4.17	3.96	4.13	1211166
2021-08-12	4.10	4.14	3.92	3.97	1138311
2021-08-13	3.95	3.96	3.83	3.87	1034748
2021-08-16	3.77	3.81	3.66	3.70	1433960
2021-08-17	3.66	3.75	3.57	3.63	950716
2021-08-18	3.65	3.69	3.47	3.48	1905893
2021-08-19	3.38	3.42	3.30	3.41	2012755
2021-08-20	3.35	3.45	3.29	3.39	1090860
2021-08-23	3.55	3.69	3.54	3.65	1095082
2021-08-24	3.73	3.79	3.69	3.76	942091
2021-08-25	3.78	3.86	3.68	3.79	731459
2021-08-26	3.76	3.83	3.66	3.66	1295186
2021-08-27	3.73	3.97	3.73	3.92	1191546
2021-08-30	3.95	3.98	3.78	3.81	949590
2021-08-31	3.75	3.86	3.71	3.76	1468234
2021-09-01	3.76	3.80	3.69	3.77	1112839
2021-09-02	3.84	3.94	3.73	3.82	1140345
2021-09-03	3.84	3.90	3.71	3.77	861551
2021-09-07	3.72	3.91	3.72	3.83	2425822
2021-09-08	3.87	3.91	3.53	3.54	1413697
2021-09-09	3.50	3.67	3.46	3.57	1746183
2021-09-10	3.66	3.68	3.55	3.55	934704
2021-09-13	3.64	4.02	3.64	3.94	3305125
2021-09-14	3.99	4.02	3.72	3.77	1223836
2021-09-15	3.86	4.01	3.84	3.92	1256837
2021-09-16	3.93	3.94	3.76	3.77	1280735
2021-09-17	3.75	3.78	3.65	3.73	3093835
2021-09-20	3.52	3.62	3.43	3.52	1530742
2021-09-21	3.58	3.63	3.38	3.51	1041128
2021-09-22	3.60	3.72	3.57	3.57	1391102
2021-09-23	3.59	3.85	3.53	3.84	2093483
2021-09-24	3.76	3.89	3.75	3.80	1232250
2021-09-27	3.90	4.11	3.90	4.02	3351105
2021-09-28	4.11	4.32	4.03	4.03	2014517
2021-09-29	4.03	4.03	3.88	3.91	1003925
2021-09-30	3.90	3.99	3.83	3.88	1206353
2021-10-01	3.92	4.22	3.92	4.19	1914764
2021-10-04	4.32	4.46	4.27	4.35	2613583
2021-10-05	4.44	4.51	4.28	4.37	1595907
2021-10-06	4.24	4.30	4.04	4.12	1613378
2021-10-07	4.11	4.23	4.02	4.20	1361443
2021-10-08	4.29	4.53	4.28	4.35	1343296
2021-10-11	4.49	4.54	4.28	4.29	968225
2021-10-12	4.29	4.35	4.21	4.26	1306287
2021-10-13	4.25	4.36	4.17	4.30	954201
2021-10-14	4.38	4.41	4.22	4.29	1227539
2021-10-15	4.44	4.49	4.33	4.34	1452237
2021-10-18	4.38	4.53	4.31	4.32	1551109
2021-10-19	4.37	4.37	4.17	4.24	1193774
2021-10-20	4.19	4.29	4.13	4.26	1017436
2021-10-21	4.00	4.30	3.95	4.10	1968958
2021-10-22	4.12	4.21	4.06	4.13	1120883
2021-10-25	4.13	4.25	4.10	4.14	1089970
2021-10-26	4.15	4.23	4.11	4.12	959821
2021-10-27	4.07	4.09	3.84	3.90	1377765
2021-10-28	3.90	4.01	3.90	3.93	755411
2021-10-29	3.93	3.93	3.74	3.78	1514103
2021-11-01	3.84	4.04	3.84	4.03	1523748
2021-11-02	3.99	3.99	3.82	3.94	1393213
2021-11-03	3.85	4.02	3.81	3.93	1026215
2021-11-04	4.03	4.14	3.82	3.86	1176927
2021-11-05	3.94	4.08	3.94	4.02	955481
2021-11-08	4.05	4.14	3.95	4.03	1092320
2021-11-09	4.02	4.13	3.90	4.11	1023347
2021-11-10	4.07	4.07	3.83	3.83	1132954
2021-11-11	3.86	3.93	3.80	3.80	770603
2021-11-12	3.78	3.86	3.74	3.80	1278414
2021-11-15	3.80	3.83	3.69	3.76	1163260
2021-11-16	3.75	3.83	3.66	3.75	1569810
2021-11-17	3.69	3.74	3.56	3.60	1450905
2021-11-18	3.62	3.66	3.46	3.51	1386141
2021-11-19	3.36	3.42	3.24	3.26	1742512
2021-11-22	3.28	3.47	3.28	3.33	3095723
2021-11-23	3.39	3.55	3.39	3.48	1693045
2021-11-24	3.44	3.50	3.37	3.38	904490
2021-11-26	3.12	3.26	3.04	3.24	1489692
2021-11-29	3.34	3.39	3.19	3.26	1677116
2021-11-30	3.17	3.22	3.04	3.04	3023021
2021-12-01	3.18	3.20	2.94	3.02	2499118
2021-12-02	3.01	3.16	2.88	3.15	2480741
2021-12-03	3.23	3.26	3.07	3.11	1447126
2021-12-06	3.19	3.27	3.07	3.21	1706137
2021-12-07	3.28	3.34	3.22	3.25	1424854
2021-12-08	3.27	3.34	3.22	3.29	1027997
2021-12-09	3.25	3.28	3.17	3.26	1362522
2021-12-10	3.32	3.34	3.15	3.25	1659738
2021-12-13	3.21	3.22	3.03	3.03	1916441
2021-12-14	3.05	3.10	2.93	2.95	1822288
2021-12-15	2.99	3.30	2.93	3.26	4045318
2021-12-16	3.30	3.40	3.25	3.29	3439353
2021-12-17	3.25	3.37	3.14	3.31	6110969
2021-12-20	3.23	3.27	3.06	3.25	2649509
2021-12-21	3.33	3.55	3.30	3.51	2474971
2021-12-22	3.49	3.55	3.43	3.50	1385582
2021-12-23	3.50	3.52	3.38	3.38	1368764
2021-12-27	3.41	3.41	3.26	3.32	1376697
2021-12-28	3.33	3.41	3.27	3.28	1300573
2021-12-29	3.27	3.28	3.18	3.18	852950
2021-12-30	3.20	3.24	3.13	3.14	832161
2021-12-31	3.14	3.17	3.06	3.12	1184133
2022-01-03	3.15	3.39	3.12	3.38	1249449
2022-01-04	3.42	3.55	3.42	3.50	1303545
2022-01-05	3.54	3.60	3.35	3.37	1012988
2022-01-06	3.47	3.52	3.42	3.45	968755
2022-01-07	3.47	3.63	3.43	3.63	1705511
2022-01-10	3.62	3.66	3.50	3.56	891241
2022-01-11	3.59	3.65	3.46	3.60	1137799
2022-01-12	3.62	3.62	3.55	3.55	1160298
2022-01-13	3.57	3.68	3.53	3.67	1382631
2022-01-14	3.63	3.81	3.63	3.81	1246549
2022-01-18	3.88	3.91	3.61	3.63	1150837
2022-01-19	3.67	3.68	3.47	3.53	874528
2022-01-20	3.48	3.61	3.39	3.40	891071
2022-01-21	3.35	3.43	3.27	3.32	1357025
2022-01-24	3.21	3.45	3.16	3.44	1466746
2022-01-25	3.40	3.66	3.35	3.65	1082260
2022-01-26	3.70	3.81	3.56	3.61	1425840
2022-01-27	3.69	3.80	3.43	3.55	1330897
2022-01-28	3.59	3.63	3.38	3.51	1038252
2022-01-31	3.51	3.57	3.41	3.53	1171311
2022-02-01	3.68	4.02	3.65	3.86	5627874
2022-02-02	3.88	3.89	3.77	3.85	2002232
2022-02-03	3.82	3.89	3.72	3.87	1759565
2022-02-04	3.87	3.98	3.84	3.93	2263356
2022-02-07	3.89	3.94	3.84	3.88	1268459
2022-02-08	3.86	3.92	3.64	3.65	1376462
2022-02-09	3.69	3.75	3.63	3.68	1046488
2022-02-10	3.64	3.92	3.64	3.74	1824203
2022-02-11	3.80	4.03	3.78	3.97	1818745
2022-02-14	3.92	4.03	3.88	3.91	1365448
2022-02-15	3.79	3.98	3.77	3.96	1517927
2022-02-16	4.00	4.23	4.00	4.19	1994707
2022-02-17	4.11	4.23	4.08	4.18	2038093
2022-02-18	4.10	4.16	3.97	4.05	1690743
2022-02-22	3.90	4.03	3.75	3.90	2077679
2022-02-23	3.99	4.06	3.86	3.93	2242558
2022-02-24	3.99	3.99	3.78	3.98	2945716
2022-02-25	3.95	3.99	3.78	3.88	1272619
2022-02-28	3.84	4.05	3.82	4.05	1852533
2022-03-01	4.08	4.17	3.86	3.98	2345491
2022-03-02	4.01	4.22	4.01	4.18	1711849
2022-03-03	4.11	4.28	4.07	4.24	1755178
2022-03-04	4.21	4.44	4.15	4.44	1922997
2022-03-07	4.57	5.11	4.56	4.95	4820750
2022-03-08	5.06	5.78	5.06	5.34	6404287
2022-03-09	5.07	5.31	4.91	5.18	3129154
2022-03-10	5.25	5.32	5.13	5.31	2354515
2022-03-11	5.22	5.33	5.03	5.07	2725305
2022-03-14	4.96	4.99	4.66	4.82	2647170
2022-03-15	4.58	4.83	4.53	4.62	1813670
2022-03-16	4.62	4.69	4.42	4.46	2259374
2022-03-17	4.63	4.75	4.55	4.68	1730955
2022-03-18	4.67	4.68	4.54	4.65	2559253
2022-03-21	4.77	4.92	4.73	4.78	1621556
2022-03-22	4.81	4.87	4.67	4.76	846183
2022-03-23	4.85	4.93	4.71	4.72	1182432
2022-03-24	4.79	4.83	4.69	4.75	971261
2022-03-25	4.72	5.07	4.71	5.02	1886067
2022-03-28	4.88	4.91	4.67	4.74	1838288
2022-03-29	4.62	4.89	4.55	4.88	2033595
2022-03-30	4.90	5.07	4.82	4.85	1535350
2022-03-31	4.77	5.00	4.75	4.78	2341055
2022-04-01	4.84	5.20	4.77	5.18	2619397
2022-04-04	5.25	5.34	5.02	5.15	1627651
2022-04-05	5.12	5.27	4.94	4.98	2162053
2022-04-06	5.00	5.07	4.89	4.92	1484886
2022-04-07	4.93	5.01	4.72	4.88	1230805
2022-04-08	4.90	5.06	4.90	5.00	1974178
2022-04-11	4.94	4.94	4.65	4.70	1593688
2022-04-12	4.82	5.00	4.82	4.91	1270312
2022-04-13	4.98	5.04	4.82	4.98	1404166
2022-04-14	4.98	5.18	4.88	5.16	1672430
2022-04-18	5.28	5.52	5.23	5.41	2482866
2022-04-19	5.33	5.46	5.18	5.26	1696321
2022-04-20	5.26	5.31	5.09	5.26	1242870
2022-04-21	5.33	5.33	4.94	5.01	1674577
2022-04-22	4.98	5.12	4.81	4.82	1412433
2022-04-25	4.50	4.66	4.37	4.59	2135042
2022-04-26	4.60	4.60	3.87	4.26	4136008
2022-04-27	4.29	4.33	4.13	4.24	1998920
2022-04-28	4.31	4.34	4.05	4.27	1415150
2022-04-29	4.25	4.33	4.06	4.11	1264444
2022-05-02	4.07	4.18	3.95	4.12	2162620
2022-05-03	4.10	4.29	4.10	4.20	1143698
2022-05-04	4.28	4.47	4.21	4.43	1445587
2022-05-05	4.53	4.53	4.14	4.36	1520366
2022-05-06	4.43	4.44	4.24	4.34	997941
2022-05-09	4.22	4.22	3.82	3.85	1644022
2022-05-10	4.04	4.05	3.77	3.86	1749325
2022-05-11	3.94	4.16	3.91	3.94	1464904
2022-05-12	3.90	3.94	3.72	3.91	1680690
2022-05-13	3.97	4.11	3.94	4.02	1163366
2022-05-16	4.06	4.23	4.06	4.17	1721260
2022-05-17	4.27	4.51	4.26	4.35	2420432
2022-05-18	4.41	4.45	4.18	4.25	1671211
2022-05-19	4.15	4.30	4.12	4.20	1444212
2022-05-20	4.26	4.37	4.15	4.22	1166521
2022-05-23	4.46	4.52	4.30	4.48	1628872
2022-05-24	4.45	4.54	4.38	4.49	1333860
2022-05-25	4.51	4.60	4.44	4.55	1006399
2022-05-26	4.62	4.67	4.51	4.53	976591
2022-05-27	4.48	4.65	4.48	4.64	1142605
2022-05-31	4.65	4.92	4.42	4.64	5186176
2022-06-01	4.68	4.86	4.63	4.82	1890779
2022-06-02	4.82	4.94	4.71	4.75	1742280
2022-06-03	4.72	4.81	4.50	4.51	1447106
2022-06-06	4.57	4.64	4.45	4.58	1076677
2022-06-07	4.54	4.77	4.45	4.75	1194995
2022-06-08	4.82	4.83	4.60	4.67	1367244
2022-06-09	4.62	4.63	4.41	4.50	960192
2022-06-10	4.42	4.47	4.18	4.30	2051424
2022-06-13	4.13	4.21	3.96	4.07	1823146
2022-06-14	4.14	4.17	3.77	3.84	2269723
2022-06-15	3.84	3.90	3.74	3.80	1777424
2022-06-16	3.67	3.73	3.55	3.60	2501920
2022-06-17	3.62	3.67	3.34	3.45	7788539
2022-06-21	3.52	3.68	3.48	3.49	2475384
2022-06-22	3.34	3.43	3.28	3.30	2690604
2022-06-23	3.33	3.35	2.97	3.08	4241941
2022-06-24	3.15	3.23	3.05	3.07	3229760
2022-06-27	3.12	3.44	3.09	3.42	3279613
2022-06-28	3.52	3.53	3.26	3.30	1898088
2022-06-29	3.35	3.38	3.10	3.14	2473860
2022-06-30	3.06	3.16	3.00	3.10	3457887
2022-07-01	3.16	3.19	2.93	3.14	1524120
2022-07-05	3.05	3.10	2.72	2.81	3236119
2022-07-06	2.78	2.85	2.65	2.75	5649680
2022-07-07	2.84	3.03	2.82	2.96	2656922
2022-07-08	3.00	3.03	2.91	2.95	1980997
2022-07-11	2.88	2.91	2.79	2.86	982552
2022-07-12	2.77	2.81	2.71	2.71	1474805
2022-07-13	2.66	2.76	2.64	2.70	1323906
2022-07-14	2.60	2.62	2.47	2.50	4176064
2022-07-15	2.57	2.59	2.50	2.57	2101755
2022-07-18	2.68	2.78	2.68	2.71	1699453
2022-07-19	2.71	2.93	2.71	2.88	2177106
2022-07-20	2.84	2.92	2.80	2.88	1745144
2022-07-21	2.76	2.76	2.56	2.65	2066802
2022-07-22	2.63	2.72	2.57	2.61	1760534
2022-07-25	2.66	2.86	2.64	2.85	2702338
2022-07-26	3.07	3.28	3.02	3.18	5034873
2022-07-27	3.42	3.63	3.36	3.61	6848539
2022-07-28	3.65	3.94	3.63	3.86	4834147
2022-07-29	3.88	4.14	3.88	4.04	2674258
2022-08-01	3.93	3.99	3.75	3.94	2918818
2022-08-02	3.90	4.12	3.90	4.06	2173289
2022-08-03	4.08	4.13	3.92	3.97	1744176
2022-08-04	3.92	4.00	3.77	3.80	2474928
2022-08-05	3.76	4.08	3.74	3.99	1923051
2022-08-08	3.93	4.00	3.87	3.96	1475509
2022-08-09	4.04	4.10	3.96	3.98	1250408
2022-08-10	4.04	4.04	3.87	4.01	1576404
2022-08-11	4.14	4.30	4.09	4.11	1236014
2022-08-12	4.08	4.24	4.03	4.23	928375
2022-08-15	4.07	4.12	3.91	4.11	1194252
2022-08-16	4.12	4.17	3.93	3.95	2408157
2022-08-17	3.95	4.00	3.88	3.94	792569
2022-08-18	3.99	4.20	3.96	4.18	967647
2022-08-19	4.13	4.17	4.06	4.10	922320
2022-08-22	4.05	4.14	3.96	4.05	1282875
2022-08-23	4.16	4.40	4.16	4.27	1553138
2022-08-24	4.28	4.42	4.25	4.37	1269573
2022-08-25	4.40	4.51	4.35	4.49	1503166
2022-08-26	4.49	4.54	4.34	4.39	1432474
2022-08-29	4.36	4.58	4.36	4.58	1382324
2022-08-30	4.47	4.47	4.25	4.37	2423143
2022-08-31	4.21	4.50	4.18	4.32	4727777
2022-09-01	4.21	4.28	4.07	4.16	1821712
2022-09-02	4.32	4.47	4.24	4.44	1416157
2022-09-06	4.44	4.55	4.23	4.25	1448281
2022-09-07	4.13	4.24	4.07	4.24	1693449
2022-09-08	4.23	4.29	4.11	4.16	1437580
2022-09-09	4.30	4.43	4.27	4.40	1493255
2022-09-12	4.40	4.46	4.34	4.41	1590188
2022-09-13	4.29	4.40	4.13	4.32	1964482
2022-09-14	4.34	4.62	4.33	4.61	1587940
2022-09-15	4.46	4.56	4.29	4.54	2242174
2022-09-16	4.48	4.61	4.34	4.50	3981900
2022-09-19	4.34	4.56	4.32	4.48	1301575
2022-09-20	4.43	4.47	4.28	4.38	1325533
2022-09-21	4.49	4.54	4.26	4.26	1613379
2022-09-22	4.32	4.43	4.20	4.22	1568725
2022-09-23	3.99	4.02	3.70	3.73	2491056
2022-09-26	3.67	3.81	3.57	3.72	2078198
2022-09-27	3.82	3.87	3.65	3.66	1861379
2022-09-28	3.73	4.02	3.68	3.99	2340558
2022-09-29	3.94	3.95	3.80	3.93	1324880
2022-09-30	3.88	3.99	3.84	3.86	1123330
2022-10-03	4.07	4.15	3.99	4.12	1524679
2022-10-04	4.21	4.37	4.15	4.35	1589633
2022-10-05	4.32	4.44	4.26	4.39	1646369
2022-10-06	4.36	4.54	4.33	4.50	1200881
2022-10-07	4.58	4.61	4.46	4.50	959983
2022-10-10	4.53	4.59	4.30	4.35	1449616
2022-10-11	4.24	4.41	4.18	4.31	1737598
2022-10-12	4.27	4.45	4.18	4.39	2235973
2022-10-13	4.29	4.49	4.23	4.46	1306707
2022-10-14	4.41	4.41	4.27	4.30	1321683
2022-10-17	4.38	4.54	4.32	4.37	1247844
2022-10-18	4.42	4.52	4.31	4.44	757944
2022-10-19	4.40	4.58	4.40	4.57	1507825
2022-10-20	4.62	4.74	4.62	4.68	1741747
2022-10-21	4.75	4.82	4.64	4.74	1590857
2022-10-24	4.72	4.80	4.61	4.80	1755502
2022-10-25	4.90	5.29	4.90	5.18	3605738
2022-10-26	5.49	6.23	5.48	6.16	9268554
2022-10-27	6.20	6.54	6.14	6.33	5028617
2022-10-28	6.37	6.56	6.34	6.50	3557265
2022-10-31	6.48	7.11	6.45	7.00	5062767
2022-11-01	7.15	7.18	6.86	6.94	2894339
2022-11-02	6.84	7.08	6.73	6.77	2209014
2022-11-03	6.66	6.84	6.55	6.75	1635442
2022-11-04	6.93	7.02	6.77	6.84	1573506
2022-11-07	6.94	7.14	6.82	7.00	2636344
2022-11-08	6.97	7.00	6.77	6.85	2044046
2022-11-09	6.68	6.82	6.54	6.58	1664538
2022-11-10	6.70	6.80	6.58	6.74	1362460
2022-11-11	6.91	6.99	6.78	6.86	1287773
2022-11-14	6.86	7.11	6.72	6.73	1728983
2022-11-15	6.80	6.83	6.57	6.81	1342947
2022-11-16	6.74	6.79	6.63	6.67	1241012
2022-11-17	6.53	6.80	6.42	6.79	1391178
2022-11-18	6.67	6.71	6.49	6.66	812938
2022-11-21	6.46	6.57	6.00	6.38	2677353
2022-11-22	6.52	6.63	6.41	6.53	1095630
2022-11-23	6.36	6.40	6.18	6.29	1355015
2022-11-25	6.25	6.43	6.22	6.26	793782
2022-11-28	6.04	6.27	6.00	6.12	1409050
2022-11-29	6.24	6.30	6.14	6.30	2254106
2022-11-30	6.41	6.47	6.21	6.38	1723730
2022-12-01	6.50	6.56	6.40	6.42	950361
2022-12-02	6.32	6.56	6.32	6.54	843203
2022-12-05	6.61	6.67	6.10	6.18	1402283
2022-12-06	6.18	6.33	6.12	6.20	1450140
2022-12-07	6.27	6.30	5.90	5.97	1206131
2022-12-08	6.18	6.26	5.98	6.02	1165504
2022-12-09	5.98	6.07	5.78	5.79	1455696
2022-12-12	5.84	6.08	5.76	6.04	1639056
2022-12-13	6.17	6.29	6.11	6.22	1565119
2022-12-14	6.25	6.45	6.18	6.37	1508374
2022-12-15	6.27	6.33	6.07	6.20	1295555
2022-12-16	6.00	6.26	5.94	6.24	3726969
2022-12-19	6.31	6.46	6.07	6.17	1329723
2022-12-20	6.19	6.71	6.16	6.68	2026299
2022-12-21	6.82	6.91	6.65	6.78	1695405
2022-12-22	6.79	6.82	6.50	6.66	1152267
2022-12-23	6.81	7.09	6.77	7.08	1487624
2022-12-27	7.15	7.48	7.09	7.41	2556318
2022-12-28	7.37	7.41	6.79	6.97	1653454
2022-12-29	6.94	7.40	6.88	7.32	1616363
2022-12-30	7.21	7.44	7.18	7.38	2496743
2023-01-03	7.36	7.43	6.81	7.01	1623679
2023-01-04	6.92	7.13	6.86	6.95	2113391
2023-01-05	6.95	7.19	6.86	7.16	1455069
2023-01-06	7.30	7.54	7.21	7.26	1483717
2023-01-09	7.48	7.62	7.32	7.45	1533821
2023-01-10	7.47	7.76	7.31	7.69	3196018
2023-01-11	7.72	7.88	7.59	7.67	1343010
2023-01-12	7.73	8.00	7.64	7.90	2328939
2023-01-13	7.95	7.98	7.76	7.93	1556320
2023-01-17	7.96	8.07	7.89	8.04	1772866
2023-01-18	8.12	8.14	7.54	7.58	1449071
2023-01-19	7.58	7.76	7.51	7.67	1013386
2023-01-20	7.75	7.84	7.56	7.70	1105969
2023-01-23	7.74	7.86	7.63	7.66	1071852
2023-01-24	7.65	7.65	7.48	7.58	905077
2023-01-25	7.58	7.95	7.49	7.89	1583948
2023-01-26	7.92	8.02	7.77	8.02	1839155
2023-01-27	7.99	8.06	7.72	7.78	1631025
2023-01-30	7.63	7.88	7.56	7.81	958870
2023-01-31	7.81	8.04	7.73	7.93	1642973
2023-02-01	7.95	7.98	7.47	7.77	1921670
2023-02-02	7.76	7.77	7.43	7.63	2128658
2023-02-03	7.63	7.97	7.54	7.71	1736371
2023-02-06	7.72	7.82	7.53	7.76	2422555
2023-02-07	7.84	7.88	7.66	7.79	994695
2023-02-08	7.79	7.95	7.70	7.91	1104783
2023-02-09	7.91	7.91	7.69	7.70	2345791
2023-02-10	7.80	8.24	7.79	8.23	2222951
2023-02-13	8.17	8.27	7.97	8.13	2646600
2023-02-14	8.03	8.24	7.93	8.08	2096223
2023-02-15	7.96	8.02	7.76	7.99	1630590
2023-02-16	7.94	8.08	7.84	7.98	1555635
2023-02-17	7.91	7.91	7.55	7.62	1576041
2023-02-21	8.32	9.16	8.32	8.54	6964111
2023-02-22	8.55	8.85	7.92	7.97	3304191
2023-02-23	8.04	8.25	7.96	8.12	1833526
2023-02-24	8.03	8.25	7.94	8.21	1666641
2023-02-27	8.18	8.53	8.15	8.37	1678871
2023-02-28	8.47	8.70	8.23	8.28	3156194
2023-03-01	8.24	8.52	8.22	8.47	1247498
2023-03-02	8.32	8.50	8.27	8.41	2792351
2023-03-03	8.32	8.84	8.32	8.73	2502179
2023-03-06	8.65	8.73	8.50	8.70	1721831
2023-03-07	8.66	8.67	8.38	8.47	1791338
2023-03-08	8.44	8.51	8.20	8.48	1352225
2023-03-09	8.53	8.56	7.97	7.99	1600752
2023-03-10	7.98	8.20	7.78	7.87	1868778
2023-03-13	7.51	7.84	7.45	7.61	2673744
2023-03-14	7.72	8.08	7.64	7.76	2920635
2023-03-15	7.37	7.61	7.19	7.34	3753006
2023-03-16	7.16	7.47	6.98	7.39	2025699
2023-03-17	7.23	7.26	7.05	7.21	4744701
2023-03-20	7.37	7.52	7.29	7.30	1580003
2023-03-21	7.58	7.78	7.52	7.63	1622225
2023-03-22	7.63	7.68	7.40	7.42	1542089
2023-03-23	7.49	7.63	7.23	7.34	1661709
2023-03-24	7.09	7.25	7.02	7.19	1785308
2023-03-27	7.35	7.67	7.30	7.60	1532758
2023-03-28	7.54	7.80	7.50	7.74	1107648
2023-03-29	7.85	7.90	7.68	7.82	1208220
2023-03-30	7.87	7.87	7.61	7.69	805481
2023-03-31	7.76	7.80	7.63	7.74	1515902
2023-04-03	8.25	8.34	7.94	8.06	2546427
2023-04-04	8.04	8.09	7.73	7.87	1576279
2023-04-05	7.85	7.93	7.71	7.81	1060747
2023-04-06	7.70	7.74	7.56	7.58	971142
2023-04-10	7.61	7.90	7.61	7.75	2812074
2023-04-11	7.73	7.94	7.65	7.84	827923
2023-04-12	7.90	7.90	7.73	7.79	705327
2023-04-13	7.76	7.91	7.74	7.78	1225200
2023-04-14	7.77	7.84	7.63	7.71	985882
2023-04-17	7.68	7.72	7.58	7.68	1143603
2023-04-18	7.65	7.67	7.49	7.64	1075912
2023-04-19	7.51	7.66	7.44	7.65	2044295
2023-04-20	7.56	7.70	7.37	7.65	2094398
2023-04-21	7.67	7.68	7.45	7.66	1914864
2023-04-24	7.60	7.88	7.54	7.86	1538016
2023-04-25	7.58	7.58	6.73	7.21	6804560
2023-04-26	7.12	7.45	7.01	7.13	3132828
2023-04-27	7.12	7.26	6.94	7.01	2354461
2023-04-28	7.02	7.32	6.93	7.25	2292186
2023-05-01	7.14	7.24	7.03	7.13	1778607
2023-05-02	6.99	7.03	6.63	6.79	3959092
2023-05-03	6.65	6.74	6.44	6.62	2609228
2023-05-04	6.60	6.92	6.55	6.87	1707040
2023-05-05	7.06	7.18	6.99	7.01	1507989
2023-05-08	7.09	7.17	6.90	6.92	1098808
2023-05-09	6.82	7.09	6.73	7.00	1148604
2023-05-10	7.09	7.12	6.88	6.99	1144354
2023-05-11	6.85	6.93	6.66	6.72	1275639
2023-05-12	6.82	6.91	6.68	6.73	1497525
2023-05-15	6.81	6.87	6.68	6.71	1422260
2023-05-16	6.61	6.69	6.55	6.60	1022669
2023-05-17	6.67	6.70	6.55	6.69	1355214
2023-05-18	6.62	6.74	6.52	6.72	1325663
2023-05-19	6.79	6.82	6.63	6.69	1175514
2023-05-22	6.67	6.85	6.67	6.76	836076
2023-05-23	6.76	6.92	6.74	6.82	1150385
2023-05-24	6.79	6.92	6.72	6.82	826079
2023-05-25	6.66	6.67	6.52	6.58	1340128
2023-05-26	6.63	6.69	6.54	6.61	983438
2023-05-30	6.48	6.51	6.37	6.45	1424314
2023-05-31	6.37	6.44	6.19	6.28	2311108
2023-06-01	6.25	6.64	6.25	6.63	1743489
2023-06-02	6.76	7.15	6.75	7.03	1906619
2023-06-05	7.11	7.07	6.83	7.03	1090912
2023-06-06	6.90	7.19	6.86	7.07	1323428
2023-06-07	7.18	7.31	7.13	7.28	2133719
2023-06-08	7.25	7.49	7.25	7.35	1737958
2023-06-09	7.38	7.41	7.20	7.29	931082
2023-06-12	7.09	7.09	6.87	6.88	1552882
2023-06-13	7.00	7.19	6.96	6.96	1220005
2023-06-14	7.03	7.03	6.75	6.79	1431394
2023-06-15	6.75	6.92	6.75	6.87	1315257
2023-06-16	6.96	6.96	6.67	6.75	2872312
2023-06-20	6.68	6.80	6.60	6.80	1357081
2023-06-21	6.74	7.02	6.71	6.97	1434721
2023-06-22	6.85	6.89	6.70	6.87	1177552
2023-06-23	6.75	6.93	6.67	6.93	2174204
2023-06-26	6.97	7.22	6.97	7.07	1536734
2023-06-27	7.02	7.18	6.98	7.11	912931
2023-06-28	7.06	7.16	7.01	7.10	957831
2023-06-29	7.13	7.28	7.10	7.23	1282735
2023-06-30	7.34	7.47	7.25	7.38	1948020
2023-07-03	7.38	7.57	7.38	7.49	674211
2023-07-05	7.58	7.58	7.43	7.49	1488937
2023-07-06	7.41	7.50	7.24	7.45	1192281
2023-07-07	7.47	7.98	7.45	7.93	2336048
2023-07-10	7.89	8.02	7.84	8.00	1612626
2023-07-11	8.02	8.25	7.98	8.20	1454870
2023-07-12	8.31	8.32	8.03	8.11	1274110
2023-07-13	8.14	8.27	8.08	8.21	1091785
2023-07-14	8.22	8.23	8.08	8.14	876413
2023-07-17	8.06	8.29	8.04	8.28	1489065
2023-07-18	8.28	8.56	8.25	8.43	1819561
2023-07-19	8.38	8.49	8.24	8.35	1271974
2023-07-20	8.43	8.48	8.36	8.38	910923
2023-07-21	8.40	8.45	8.30	8.37	969535
2023-07-24	8.35	8.58	8.35	8.49	1448921
2023-07-25	8.42	8.56	8.31	8.53	850987
2023-07-26	8.42	8.68	8.39	8.64	2104735
2023-07-27	9.67	9.88	9.11	9.40	6376354
2023-07-28	9.48	9.69	9.39	9.56	2114279
2023-07-31	9.78	10.04	9.50	9.60	4514201
2023-08-01	9.56	9.60	9.34	9.55	1853758
2023-08-02	9.40	9.44	9.20	9.38	2158710
2023-08-03	9.37	9.67	9.36	9.52	1871240
2023-08-04	9.57	9.66	9.46	9.57	1035425
2023-08-07	9.57	9.66	9.43	9.56	1925793
2023-08-08	9.34	9.60	9.23	9.57	1136740
2023-08-09	9.76	10.14	9.65	9.73	2512161
2023-08-10	9.73	9.94	9.68	9.69	1400644
2023-08-11	9.71	9.78	9.62	9.68	1063665
2023-08-14	9.60	9.62	9.41	9.46	1362724
2023-08-15	9.23	9.32	9.14	9.24	2198453
2023-08-16	9.24	9.44	9.19	9.31	1696226
2023-08-17	9.46	9.47	9.22	9.30	1247173
2023-08-18	9.20	9.56	9.18	9.52	1072170
2023-08-21	9.57	9.60	9.36	9.49	1113977
2023-08-22	9.42	9.48	9.33	9.38	877051
2023-08-23	9.25	9.54	9.20	9.45	999514
2023-08-24	9.39	9.64	9.31	9.45	1436694
2023-08-25	9.55	9.55	9.35	9.40	1212673
2023-08-28	9.47	9.76	9.41	9.72	1675536
2023-08-29	9.88	10.15	9.81	10.12	2036613
2023-08-30	10.20	10.43	10.13	10.19	2233928
2023-08-31	10.24	10.25	10.02	10.14	1410368
2023-09-01	10.35	10.60	10.34	10.47	1794465
2023-09-05	10.57	10.86	10.55	10.63	2495206
2023-09-06	10.63	10.80	10.50	10.55	1790348
2023-09-07	10.58	10.82	10.51	10.81	2998142
2023-09-08	10.76	10.99	10.68	10.90	3426519
2023-09-11	11.35	11.35	10.90	11.19	4668201
2023-09-12	11.38	11.48	10.97	11.00	3971226
2023-09-13	11.00	11.10	10.77	10.84	1798010
2023-09-14	11.03	11.11	10.85	10.89	1449469
2023-09-15	10.77	10.92	10.59	10.73	4549359
2023-09-18	10.86	11.13	10.84	10.90	1190491
2023-09-19	11.10	11.10	10.51	10.71	1320501
2023-09-20	10.80	11.17	10.80	10.97	1796765
2023-09-21	11.04	11.21	10.86	11.03	2428279
2023-09-22	11.10	11.36	11.06	11.22	1819428
2023-09-25	11.22	11.40	11.11	11.35	1852319
2023-09-26	11.25	11.37	11.07	11.14	1819416
2023-09-27	11.36	11.88	11.29	11.63	3230432
2023-09-28	11.66	11.77	11.14	11.38	2908412
2023-09-29	11.34	11.37	10.97	11.17	2616332
2023-10-02	11.02	11.08	10.63	10.71	2248382
2023-10-03	10.62	10.77	10.47	10.66	2052774
2023-10-04	10.46	10.51	10.26	10.34	2639514
2023-10-05	10.19	10.40	9.89	9.96	2351714
2023-10-06	9.93	10.20	9.87	10.04	1527243
2023-10-09	10.35	10.52	10.29	10.39	1380276
2023-10-10	10.40	10.58	10.35	10.56	3122583
2023-10-11	10.38	10.76	10.35	10.74	1934304
2023-10-12	11.06	11.15	10.73	10.79	1372470
2023-10-13	11.01	11.04	10.69	10.74	2329371
2023-10-16	10.76	10.88	10.67	10.80	1840983
2023-10-17	10.74	11.09	10.74	10.84	1895034
2023-10-18	10.93	11.07	10.81	10.88	921741
2023-10-19	10.81	10.85	10.52	10.62	2021286
2023-10-20	10.59	10.66	10.24	10.38	2170526
2023-10-23	10.30	10.30	10.04	10.13	3129292
2023-10-24	9.82	10.70	9.50	10.42	6097839
2023-10-25	10.30	10.45	10.04	10.05	2916153
2023-10-26	10.02	10.12	9.80	9.98	2654204
2023-10-27	10.04	10.15	9.75	9.87	2861033
2023-10-30	10.00	10.10	9.64	9.77	1513325
2023-10-31	9.72	9.85	9.63	9.80	2087980
2023-11-01	9.85	9.88	9.55	9.87	2205241
2023-11-02	9.91	10.28	9.91	10.24	2449087
2023-11-03	10.30	10.41	10.17	10.19	1767800
2023-11-06	10.26	10.27	9.88	9.97	1837950
2023-11-07	9.82	9.82	9.41	9.47	3447914
2023-11-08	9.37	9.64	9.35	9.46	2566158
2023-11-09	9.54	9.70	9.43	9.48	2631682
2023-11-10	9.62	9.79	9.53	9.70	1757529
2023-11-13	9.68	9.79	9.58	9.67	1656152
2023-11-14	9.77	9.84	9.59	9.80	1893634
2023-11-15	9.69	10.04	9.56	9.58	1782413
2023-11-16	9.51	9.58	8.98	9.04	2668852
2023-11-17	9.09	9.42	9.09	9.33	2314055
2023-11-20	9.44	9.49	9.32	9.38	1137544
2023-11-21	9.26	9.37	9.18	9.28	865197
2023-11-22	9.10	9.22	9.02	9.18	1419435
2023-11-24	9.23	9.38	9.21	9.23	561485
2023-11-27	9.20	9.30	9.13	9.25	1343459
2023-11-28	9.30	9.32	9.13	9.21	1265201
2023-11-29	9.29	9.35	9.17	9.18	1547256
2023-11-30	9.28	9.55	9.22	9.32	1965068
2023-12-01	9.30	9.54	9.22	9.39	1355598
2023-12-04	9.29	9.33	9.11	9.21	1599543
2023-12-05	9.19	9.22	8.97	9.00	1285058
2023-12-06	8.97	9.22	8.82	8.82	3555077
2023-12-07	8.86	9.13	8.83	9.06	4092672
2023-12-08	9.12	9.55	9.12	9.48	5660111
2023-12-11	9.43	9.86	9.40	9.42	4570952
2023-12-12	9.26	9.46	9.15	9.24	3574850
2023-12-13	9.64	9.76	9.13	9.57	5132992
2023-12-14	9.80	10.30	9.80	10.20	4779570
2023-12-15	10.16	10.35	9.89	9.97	8849411
2023-12-18	10.13	10.40	10.10	10.14	4425935
2023-12-19	10.20	10.47	10.16	10.41	4109043
2023-12-20	10.45	10.82	10.36	10.52	4774607
2023-12-21	10.49	10.82	10.44	10.81	3514836
2023-12-22	10.84	10.88	10.39	10.45	2523787
2023-12-26	10.61	10.69	10.50	10.63	1163287
2023-12-27	10.59	10.75	10.50	10.55	1513715
2023-12-28	10.48	10.52	10.35	10.36	1184164
2023-12-29	10.39	10.39	10.25	10.28	1582760
2024-01-02	10.15	10.36	9.92	10.01	1717971
2024-01-03	9.99	10.03	9.78	9.80	2780262
2024-01-04	9.87	9.93	9.42	9.43	2502730
2024-01-05	9.51	9.63	9.46	9.62	1799857
2024-01-08	9.40	9.48	9.19	9.48	1883554
2024-01-09	9.41	9.50	9.33	9.39	2368066
2024-01-10	9.35	9.37	9.16	9.26	1214282
2024-01-11	9.29	9.43	9.12	9.43	1838788
2024-01-12	9.64	9.69	9.34	9.42	2229011
2024-01-16	9.42	9.56	9.40	9.56	2815138
2024-01-17	9.36	9.54	9.29	9.43	1616058
2024-01-18	9.52	9.62	9.41	9.60	1271538
2024-01-19	9.67	9.73	9.52	9.57	1741969
2024-01-22	9.65	9.80	9.58	9.75	1525021
2024-01-23	9.76	9.98	9.68	9.81	1123658
2024-01-24	9.94	10.01	9.80	9.90	1291105
2024-01-25	10.08	10.18	9.82	10.02	1380911
2024-01-26	10.04	10.13	9.89	10.10	1281581
2024-01-29	10.05	10.17	9.92	10.16	1163419
2024-01-30	9.95	9.95	9.58	9.76	2581631
2024-01-31	9.78	9.81	9.39	9.40	1656029
2024-02-01	9.48	9.59	9.38	9.52	1692060
2024-02-02	9.45	9.49	9.16	9.17	1644264
2024-02-05	9.07	9.15	8.95	9.09	1734970
2024-02-06	9.18	9.29	9.14	9.20	1517278
2024-02-07	9.24	9.35	9.08	9.24	1077840
2024-02-08	9.23	9.51	9.19	9.46	1164615
2024-02-09	9.42	9.50	9.36	9.43	1167315
2024-02-12	9.46	9.74	9.41	9.66	1879893
2024-02-13	9.56	9.63	9.26	9.42	2375448
2024-02-14	9.53	9.60	9.43	9.53	1126151
2024-02-15	9.60	9.95	9.60	9.91	1434742
2024-02-16	9.88	9.89	9.67	9.80	1207593
2024-02-20	9.73	9.89	9.65	9.75	1258261
2024-02-21	9.75	9.98	9.74	9.85	1051414
2024-02-22	9.82	10.21	9.78	10.19	2367514
2024-02-23	10.04	10.36	9.87	10.16	2591395
2024-02-26	10.21	10.42	10.06	10.25	1782803
2024-02-27	9.87	9.87	8.95	9.11	6548698
2024-02-28	9.06	9.32	9.02	9.05	2671107
2024-02-29	9.09	9.24	8.91	9.00	2728192
2024-03-01	9.28	9.74	9.20	9.57	2491947
2024-03-04	9.57	9.61	9.30	9.31	1877239
2024-03-05	9.29	9.49	9.29	9.39	1541200
2024-03-06	9.50	9.60	9.35	9.36	1888042
2024-03-07	9.38	9.65	9.38	9.58	1327096
2024-03-08	9.60	9.73	9.47	9.55	1694056
2024-03-11	9.49	9.56	9.37	9.43	1562444
2024-03-12	9.45	9.52	9.29	9.50	1323168
2024-03-13	9.58	9.76	9.54	9.74	1341239
2024-03-14	9.72	9.92	9.65	9.78	1501898
2024-03-15	9.80	10.02	9.80	9.91	3098019
2024-03-18	9.91	10.14	9.87	10.05	1409837
2024-03-19	10.06	10.35	10.00	10.33	1014880
2024-03-20	10.23	10.48	10.21	10.39	950674
2024-03-21	10.40	10.46	10.34	10.43	1476618
2024-03-22	10.45	10.54	10.41	10.50	1549318
2024-03-25	10.53	10.99	10.53	10.79	1732578
2024-03-26	10.84	10.89	10.59	10.71	1296965
2024-03-27	10.72	10.89	10.67	10.82	1477121
2024-03-28	10.92	10.98	10.82	10.84	1426818
2024-04-01	10.92	11.00	10.75	10.95	1252474
2024-04-02	10.99	11.41	10.99	11.41	2679233
2024-04-03	11.39	11.84	11.36	11.74	2035818
2024-04-04	11.81	11.83	11.43	11.51	1537963
2024-04-05	11.56	11.78	11.51	11.76	1481083
2024-04-08	11.82	11.93	11.71	11.80	1275904
2024-04-09	11.79	11.92	11.71	11.72	1333704
2024-04-10	11.64	11.90	11.55	11.87	1341916
2024-04-11	11.88	11.94	11.76	11.81	1476765
2024-04-12	11.96	12.14	11.56	11.60	1945456
2024-04-15	11.67	11.67	11.06	11.11	1936549
2024-04-16	11.06	11.06	10.67	10.87	1588867
2024-04-17	10.86	10.94	10.59	10.69	1589186
2024-04-18	10.79	10.96	10.62	10.63	938349
2024-04-19	10.60	10.86	10.48	10.82	1573181
2024-04-22	10.77	11.04	10.61	10.84	1051532
2024-04-23	10.82	11.16	10.74	11.15	1626593
2024-04-24	11.07	11.11	10.79	11.01	1604601
2024-04-25	10.61	11.46	10.61	11.29	3737213
2024-04-26	11.21	11.45	11.09	11.32	1606727
2024-04-29	11.32	11.38	11.11	11.16	1112719
2024-04-30	11.04	11.05	10.72	10.74	1395972
2024-05-01	10.72	10.81	10.53	10.58	1122729
2024-05-02	10.69	10.93	10.62	10.83	1163126
2024-05-03	10.93	11.03	10.80	10.95	1626413
2024-05-06	11.15	11.57	11.10	11.35	1660779
2024-05-07	11.35	11.52	11.27	11.37	1356957
2024-05-08	11.29	11.61	11.23	11.56	1602510
2024-05-09	11.58	11.65	11.49	11.56	2483910
2024-05-10	11.61	11.64	11.24	11.31	1424358
2024-05-13	11.41	11.55	11.32	11.36	904720
2024-05-14	11.41	11.61	11.35	11.56	1169275
2024-05-15	11.66	11.67	11.36	11.63	871856
2024-05-16	11.56	11.75	11.56	11.64	970192
2024-05-17	11.70	11.75	11.58	11.68	905479
2024-05-20	11.72	11.94	11.70	11.79	1253441
2024-05-21	11.76	11.83	11.65	11.77	1623797
2024-05-22	11.77	11.77	11.37	11.41	967822
2024-05-23	11.47	11.59	11.12	11.24	1364017
2024-05-24	11.31	11.42	11.14	11.20	1263785
2024-05-28	11.38	11.52	11.26	11.42	1180821
2024-05-29	11.34	11.41	11.19	11.23	909005
2024-05-30	11.21	11.42	11.20	11.40	991424
2024-05-31	11.41	11.55	11.36	11.51	1538990
2024-06-03	11.57	11.60	10.56	10.65	1246991
2024-06-04	10.51	10.52	10.24	10.35	1396318
2024-06-05	10.40	10.46	10.28	10.37	1274535
2024-06-06	10.37	10.37	10.26	10.31	1002468
2024-06-07	10.24	10.46	10.20	10.30	1267899
2024-06-10	10.36	10.87	10.31	10.78	2074962
2024-06-11	10.64	10.89	10.52	10.82	2112262
2024-06-12	11.08	11.27	10.99	10.99	1667738
2024-06-13	10.92	10.96	10.46	10.54	1768592
2024-06-14	10.43	10.46	10.04	10.15	1877767
2024-06-17	10.17	10.53	10.16	10.43	1555048
2024-06-18	10.43	10.56	10.38	10.50	1462426
2024-06-20	10.59	10.68	10.48	10.57	1822197
2024-06-21	10.57	10.65	10.44	10.59	16915029
2024-06-24	10.55	11.02	10.54	10.90	1594849
2024-06-25	10.93	11.46	10.90	11.46	1908352
2024-06-26	11.47	11.62	11.41	11.45	2337359
2024-06-27	11.56	11.64	11.37	11.46	1484116
2024-06-28	11.59	11.98	11.58	11.94	4667340
2024-07-01	11.99	12.16	11.79	11.98	2588652
2024-07-02	12.08	12.17	11.94	12.01	1360756
2024-07-03	12.07	12.29	12.00	12.07	864006
2024-07-05	12.05	12.14	11.78	11.91	943445
2024-07-08	11.86	11.98	11.71	11.95	1077521
2024-07-09	11.85	12.01	11.77	11.79	1037563
2024-07-10	11.76	11.89	11.71	11.83	1203156
2024-07-11	11.95	12.35	11.84	12.26	1249199
2024-07-12	12.45	12.49	12.08	12.12	1250787
2024-07-15	12.33	12.89	12.16	12.73	1977234
2024-07-16	12.67	12.90	12.58	12.82	1689268
2024-07-17	12.79	13.05	12.51	12.53	2308125
2024-07-18	12.51	12.91	12.40	12.61	2274204
2024-07-19	12.50	12.75	11.81	12.59	1810156
2024-07-22	12.59	12.68	12.39	12.65	1186613
2024-07-23	12.60	12.83	12.52	12.72	1267252
2024-07-24	12.70	12.80	12.45	12.53	1630582
2024-07-25	12.01	12.87	11.87	12.54	4204523
2024-07-26	12.75	12.89	12.41	12.44	2373801
2024-07-29	12.54	12.58	11.41	11.43	3043162
2024-07-30	11.41	11.68	11.09	11.43	4515692
2024-07-31	11.66	11.95	11.44	11.80	1985836
2024-08-01	11.71	11.77	11.07	11.24	2086355
2024-08-02	11.00	11.00	10.48	10.56	1698635
2024-08-05	10.00	10.16	9.68	10.13	2330734
2024-08-06	10.12	10.36	10.01	10.17	1777002
2024-08-07	10.40	10.47	10.06	10.07	1123392
2024-08-08	10.17	10.36	10.10	10.34	839535
2024-08-09	10.31	10.36	10.18	10.26	998526
2024-08-12	10.34	10.48	10.31	10.36	1048752
2024-08-13	10.28	10.46	10.20	10.37	970896
2024-08-14	10.46	10.49	10.25	10.35	764985
2024-08-15	10.53	10.69	10.46	10.57	1060551
2024-08-16	10.47	10.77	10.42	10.76	938003
2024-08-19	10.80	10.89	10.72	10.85	819481
2024-08-20	10.80	10.80	10.28	10.33	1076866
2024-08-21	10.45	10.50	10.32	10.36	1049971
2024-08-22	10.50	10.66	10.44	10.47	1270765
2024-08-23	10.74	11.07	10.62	11.05	1110441
2024-08-26	11.39	11.47	11.18	11.26	1009456
2024-08-27	11.26	11.28	11.11	11.26	814541
2024-08-28	11.16	11.45	11.03	11.38	1282634
2024-08-29	11.54	11.68	11.42	11.46	1304017
2024-08-30	11.29	11.34	11.09	11.22	1217645
2024-09-03	10.93	10.99	10.49	10.64	1457583
2024-09-04	10.70	10.75	10.20	10.28	1340767
2024-09-05	10.39	10.39	10.03	10.15	1810693
2024-09-06	10.17	10.33	9.73	9.75	1531870
2024-09-09	9.71	9.81	9.61	9.61	1905613
2024-09-10	9.61	9.61	9.10	9.20	1906456
2024-09-11	9.20	9.42	9.02	9.31	1527112
2024-09-12	9.39	9.70	9.24	9.44	1072487
2024-09-13	9.60	9.66	9.40	9.48	1823391
2024-09-16	9.65	9.72	9.51	9.70	1193590
2024-09-17	9.77	10.02	9.74	10.02	1019123
2024-09-18	9.99	10.21	9.84	9.84	1201945
2024-09-19	10.55	10.60	10.26	10.39	3805748
2024-09-20	10.35	10.59	10.32	10.33	5499447
2024-09-23	10.37	10.50	10.17	10.24	1074549
2024-09-24	10.40	10.40	10.20	10.25	1231219
2024-09-25	10.13	10.17	9.99	10.14	1876415
2024-09-26	9.89	10.30	9.72	10.24	3667492
2024-09-27	10.30	10.99	10.28	10.80	5289087
2024-09-30	10.75	11.21	10.65	11.10	3070551
2024-10-01	11.02	11.42	10.95	11.20	1912222
2024-10-02	11.43	11.45	11.02	11.17	1484565
2024-10-03	11.14	12.33	10.90	11.02	10473347
2024-10-04	11.14	11.28	10.96	11.17	2596598
2024-10-07	11.15	11.15	10.58	10.65	2912614
2024-10-08	10.50	10.67	10.27	10.57	2435391
2024-10-09	10.52	10.53	10.24	10.50	1690407
2024-10-10	10.51	10.70	10.37	10.69	1384299
2024-10-11	10.63	10.80	10.56	10.73	1447374
2024-10-14	10.60	10.61	10.42	10.57	841828
2024-10-15	10.24	10.40	10.06	10.16	1396448
2024-10-16	10.30	10.45	10.26	10.41	2626221
2024-10-17	10.41	10.49	10.26	10.44	1241250
2024-10-18	10.43	10.43	10.16	10.17	1344082
2024-10-21	10.25	10.29	9.95	10.00	1575144
2024-10-22	10.03	10.05	9.69	9.71	1348799
2024-10-23	9.55	9.70	9.43	9.52	1532492
2024-10-24	9.30	9.64	8.99	9.25	3974909
2024-10-25	9.44	9.52	9.25	9.34	2485150
2024-10-28	9.17	9.47	9.04	9.44	2529514
2024-10-29	9.40	9.65	9.23	9.28	2190107
2024-10-30	9.33	9.47	9.26	9.29	1194588
2024-10-31	9.40	9.44	9.19	9.25	2244924
2024-11-01	9.31	9.46	9.16	9.18	1705458
2024-11-04	9.21	9.37	9.18	9.22	1144233
2024-11-05	9.23	9.39	9.15	9.39	2306856
2024-11-06	9.80	10.20	9.71	10.13	3103830
2024-11-07	10.06	10.35	9.91	10.25	1503172
2024-11-08	10.10	10.22	10.01	10.21	1388085
2024-11-11	10.27	10.65	10.20	10.52	1374505
2024-11-12	10.57	10.83	10.53	10.64	1669715
2024-11-13	10.73	10.75	10.46	10.51	1251986
2024-11-14	10.58	10.63	10.20	10.31	1133811
2024-11-15	10.40	10.43	9.95	9.95	1137718
2024-11-18	10.09	10.25	10.03	10.14	1971781
2024-11-19	10.05	10.52	10.00	10.49	2085438
2024-11-20	10.56	10.89	10.51	10.89	1182868
2024-11-21	11.05	11.25	10.93	11.19	1165904
2024-11-22	11.21	11.44	11.15	11.36	1607976
2024-11-25	11.45	11.48	10.90	10.94	1680440
2024-11-26	10.90	10.98	10.75	10.82	919778
2024-11-27	10.86	11.00	10.77	10.80	781760
2024-11-29	10.91	10.94	10.66	10.69	515430
2024-12-02	10.72	10.97	10.59	10.85	1531936
2024-12-03	10.90	10.90	10.60	10.72	1073994
2024-12-04	10.80	10.80	10.46	10.62	969775
2024-12-05	10.57	10.69	10.48	10.49	665945
2024-12-06	10.49	10.49	9.82	9.93	886803
2024-12-09	10.03	10.13	9.90	9.90	782527
2024-12-10	9.93	10.08	9.72	9.86	1231900
2024-12-11	9.97	10.21	9.81	10.08	849513
2024-12-12	10.05	10.05	9.62	9.63	1086852
2024-12-13	9.64	9.72	9.18	9.24	1954675
2024-12-16	9.23	9.38	9.12	9.16	1451515
2024-12-17	9.04	9.29	8.92	9.19	1756686
2024-12-18	9.25	9.50	8.92	8.96	1996750
2024-12-19	9.14	9.18	8.96	9.02	1998867
2024-12-20	8.92	9.17	8.81	9.03	6431934
2024-12-23	8.98	9.18	8.98	9.10	1250954
2024-12-24	9.13	9.26	8.97	9.26	697116
2024-12-26	9.22	9.31	8.93	9.27	939646
2024-12-27	9.26	9.37	9.08	9.16	1322678
2024-12-30	9.15	9.29	9.03	9.17	1050495
2024-12-31	9.20	9.44	9.20	9.32	922703
2025-01-02	9.49	9.69	9.45	9.68	882748
2025-01-03	9.70	9.75	9.47	9.52	1433053
2025-01-06	9.50	9.58	9.23	9.38	1849746
2025-01-07	9.43	9.53	9.23	9.30	1575212
2025-01-08	9.16	9.20	8.95	9.05	1376460
2025-01-10	9.16	9.31	8.67	8.71	2470526
2025-01-13	8.69	8.95	8.64	8.95	1790294
2025-01-14	8.91	9.08	8.84	8.99	1514828
2025-01-15	9.08	9.11	8.87	8.95	1398733
2025-01-16	8.94	9.09	8.74	8.95	1359550
2025-01-17	9.04	9.18	8.99	9.10	998013
2025-01-21	9.14	9.18	8.90	8.99	1136838
2025-01-22	8.92	9.01	8.68	8.69	1567533
2025-01-23	8.71	8.75	8.59	8.73	1616789
2025-01-24	8.72	8.83	8.46	8.54	1015507
2025-01-27	8.49	8.78	8.42	8.44	1336935
2025-01-28	8.44	8.56	8.19	8.24	1279963
2025-01-29	8.18	8.23	8.03	8.19	1268189
2025-01-30	8.27	8.29	8.10	8.16	937442
2025-01-31	8.18	8.24	7.98	8.02	1191822
2025-02-03	7.98	8.04	7.76	7.92	1377390
2025-02-04	7.89	8.38	7.89	8.31	1039506
2025-02-05	8.35	8.39	8.23	8.31	1124654
2025-02-06	8.41	8.41	8.01	8.02	1036269
2025-02-07	8.02	8.13	7.99	8.01	1266923
2025-02-10	8.11	8.26	8.05	8.21	1205862
2025-02-11	8.21	8.42	8.20	8.23	703175
2025-02-12	8.13	8.28	8.07	8.10	995356
2025-02-13	8.10	8.23	8.04	8.17	837064
2025-02-14	8.23	8.33	8.13	8.18	696959
2025-02-18	8.22	8.46	8.19	8.37	1047865
2025-02-19	8.30	8.35	8.14	8.17	917939
2025-02-20	8.15	8.21	8.10	8.10	815900
2025-02-21	8.20	8.22	7.85	7.89	1508293
2025-02-24	7.93	7.97	7.82	7.85	1654890
2025-02-25	8.51	8.74	8.25	8.60	4121178
2025-02-26	8.67	8.75	8.39	8.43	2190621
2025-02-27	8.51	8.78	8.47	8.62	2145370
2025-02-28	8.56	8.69	8.44	8.62	2075020
2025-03-03	8.64	8.71	7.92	7.97	2227899
2025-03-04	7.78	7.90	7.56	7.76	3076475
2025-03-05	7.66	7.92	7.63	7.88	1784942
2025-03-06	7.78	7.94	7.71	7.77	2005381
2025-03-07	7.88	8.31	7.88	8.18	2446924
2025-03-10	8.08	8.15	7.69	7.76	1820230
2025-03-11	7.78	7.91	7.71	7.82	1272174
2025-03-12	7.95	8.10	7.85	7.94	1210883
2025-03-13	7.93	8.16	7.84	7.87	1885367
2025-03-14	7.94	8.02	7.84	7.93	2792691
2025-03-17	7.97	8.23	7.94	8.17	1567525
2025-03-18	8.21	8.37	8.15	8.33	1888603
2025-03-19	8.38	8.79	8.34	8.69	1737166
2025-03-20	8.56	8.75	8.53	8.64	1255127
2025-03-21	8.53	8.74	8.48	8.61	11256492
2025-03-24	8.71	8.80	8.54	8.65	1589001
2025-03-25	8.68	8.77	8.57	8.61	2022662
2025-03-26	8.73	8.90	8.64	8.86	2327515
2025-03-27	8.81	8.85	8.48	8.54	1386610
2025-03-28	8.51	8.53	8.21	8.39	1404065
2025-03-31	8.26	8.42	8.12	8.31	1068073
2025-04-01	8.28	8.53	8.26	8.48	1595562
2025-04-02	8.36	8.52	8.30	8.50	1228033
2025-04-03	7.95	8.07	7.51	7.54	2035629
2025-04-04	7.05	7.17	6.63	6.74	3191261
2025-04-07	6.27	7.03	6.23	6.53	3748339
2025-04-08	6.76	6.82	5.85	5.98	2333636
2025-04-09	5.77	7.10	5.77	6.88	2793669
2025-04-10	6.54	6.60	6.07	6.32	2060823
2025-04-11	6.35	6.56	6.14	6.51	2015002
2025-04-14	6.70	6.70	6.42	6.50	1441078
2025-04-15	6.45	6.58	6.37	6.39	1409728
2025-04-16	6.43	6.64	6.42	6.52	1592332
2025-04-17	6.57	6.92	6.53	6.84	1534327
2025-04-21	6.70	6.78	6.48	6.54	1458708
2025-04-22	6.59	6.67	6.32	6.52	1543922
2025-04-23	6.70	6.81	6.45	6.61	2873385
2025-04-24	6.13	6.66	5.66	6.58	4042637
2025-04-25	6.32	6.50	6.22	6.29	2916372
2025-04-28	6.24	6.33	6.05	6.15	3773701
2025-04-29	6.11	6.35	6.11	6.20	3444568
2025-04-30	6.09	6.22	5.96	6.09	3290895
2025-05-01	6.10	6.40	6.05	6.27	3733827
2025-05-02	6.37	6.64	6.28	6.58	2171742
2025-05-05	6.41	6.56	6.37	6.42	2867077
2025-05-06	6.49	6.66	6.44	6.50	2535408
2025-05-07	6.53	6.60	6.45	6.49	2164488
2025-05-08	6.58	6.84	6.54	6.71	2650453
2025-05-09	6.83	6.83	6.51	6.54	1821717
2025-05-12	6.86	7.11	6.79	6.85	1762528
2025-05-13	6.91	6.93	6.71	6.73	1829856
2025-05-14	6.66	6.82	6.60	6.72	1693715
2025-05-15	6.57	6.67	6.51	6.62	1498922
2025-05-16	6.64	6.68	6.49	6.52	1131633
2025-05-19	6.43	6.48	6.36	6.47	1265494
2025-05-20	6.47	6.52	6.41	6.43	1096570
2025-05-21	6.38	6.42	6.17	6.19	1198172
2025-05-22	6.11	6.23	6.02	6.18	1135259
2025-05-23	6.02	6.15	6.02	6.14	951200
2025-05-27	6.23	6.35	6.15	6.33	1094501
2025-05-28	6.42	6.43	6.26	6.27	724178
2025-05-29	6.31	6.39	6.23	6.33	783756
2025-05-30	6.27	6.28	6.17	6.19	965133
2025-06-02	6.37	6.40	6.19	6.26	892777
2025-06-03	6.26	6.75	6.16	6.71	1396094
2025-06-04	6.70	6.78	6.46	6.54	1095424
2025-06-05	6.57	6.59	6.46	6.52	808746
2025-06-06	6.64	6.73	6.58	6.62	700688
2025-06-09	6.68	6.96	6.63	6.82	1021251
2025-06-10	6.93	7.17	6.87	6.92	1226818
2025-06-11	6.99	7.12	6.90	7.09	1296321
2025-06-12	6.97	7.09	6.85	7.07	759856
2025-06-13	7.24	7.27	6.95	7.13	1215836
2025-06-16	7.10	7.19	7.02	7.12	1174154
2025-06-17	7.17	7.30	7.09	7.10	1059535
2025-06-18	7.11	7.21	7.00	7.03	1115367
2025-06-20	7.06	7.29	6.98	7.20	3825333
2025-06-23	7.20	7.21	6.59	6.62	1867267
2025-06-24	6.54	6.79	6.54	6.57	1116144
2025-06-25	6.58	6.59	6.23	6.28	2395975
2025-06-26	6.29	6.37	6.25	6.33	1696933
2025-06-27	6.36	6.44	6.26	6.28	2427963
2025-06-30	6.27	6.37	6.20	6.24	1363903
2025-07-01	6.23	6.64	6.07	6.42	2381336
2025-07-02	6.53	6.58	6.38	6.57	1671746
2025-07-03	6.60	6.61	6.44	6.47	498132
2025-07-07	6.38	6.56	6.17	6.25	1369283
2025-07-08	6.30	6.83	6.25	6.72	3057379
2025-07-09	6.70	7.02	6.65	6.85	3834162
2025-07-10	6.75	6.81	6.48	6.69	2411176
2025-07-11	6.64	6.67	6.52	6.55	1844879
2025-07-14	6.50	6.52	6.31	6.33	1702196
2025-07-15	6.33	6.54	6.30	6.33	2470698
2025-07-16	6.34	6.38	6.13	6.16	1466898
2025-07-17	6.24	6.45	6.18	6.38	1567854
2025-07-18	6.45	6.50	6.25	6.35	1220092
2025-07-21	6.40	6.45	6.32	6.41	1560834
2025-07-22	6.40	6.59	6.36	6.53	1438991
2025-07-23	6.68	6.98	6.64	6.96	1777329

Explore More About HLX

Coins representing dividend payouts and trends

HLX Dividend History

Discover Helix Energy Solutions'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

HLX Stock Split History

Discover Helix Energy Solutions'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

HLX Historical Prices

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

Web Analytics