HOMB Historical Prices

Summary

Key Stock Metrics

22.38

(April 16, 2024)

52-Week Low

32.91

(November 25, 2024)

52-Week High

32.91

(November 25, 2024)

All-Time High

27.89

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-23	2.65	2.74	2.50	2.50	12976999
2006-06-26	2.59	2.69	2.53	2.65	2748799
2006-06-27	2.69	2.81	2.61	2.74	2357595
2006-06-28	2.79	2.83	2.75	2.80	1036796
2006-06-29	2.82	2.84	2.71	2.81	523199
2006-06-30	2.82	2.84	2.79	2.84	305596
2006-07-03	2.84	2.88	2.81	2.88	91998
2006-07-05	2.96	2.96	2.75	2.79	524796
2006-07-06	2.87	2.88	2.70	2.70	500799
2006-07-07	2.70	2.86	2.70	2.78	651998
2006-07-10	2.84	2.84	2.75	2.76	140797
2006-07-11	2.81	2.81	2.77	2.78	157595
2006-07-12	2.78	2.81	2.72	2.75	419996
2006-07-13	2.77	2.77	2.69	2.73	253599
2006-07-14	2.75	2.75	2.69	2.69	72795
2006-07-17	2.76	2.78	2.69	2.71	143999
2006-07-18	2.71	2.75	2.69	2.73	114399
2006-07-19	2.74	2.74	2.72	2.73	197597
2006-07-20	2.81	2.81	2.63	2.68	286398
2006-07-21	2.72	2.88	2.69	2.69	355996
2006-07-24	2.72	2.73	2.69	2.71	50399
2006-07-25	2.72	2.72	2.63	2.68	262395
2006-07-26	2.72	2.72	2.63	2.65	156796
2006-07-27	2.64	2.70	2.64	2.68	106397
2006-07-28	2.68	2.72	2.64	2.70	103199
2006-07-31	2.70	2.75	2.69	2.73	163197
2006-08-01	2.63	2.73	2.63	2.69	113596
2006-08-02	2.69	2.69	2.63	2.67	1143198
2006-08-03	2.73	2.73	2.64	2.73	158398
2006-08-04	2.75	2.84	2.74	2.81	167199
2006-08-07	2.77	2.81	2.77	2.80	61595
2006-08-08	2.79	2.80	2.75	2.76	165597
2006-08-09	2.75	2.75	2.70	2.71	93595
2006-08-10	2.73	2.73	2.63	2.66	205595
2006-08-11	2.69	2.70	2.64	2.65	181597
2006-08-14	2.65	2.65	2.61	2.61	394396
2006-08-15	2.62	2.63	2.60	2.62	80798
2006-08-16	2.63	2.63	2.59	2.62	632795
2006-08-17	2.63	2.63	2.59	2.62	77595
2006-08-18	2.62	2.62	2.57	2.59	24795
2006-08-21	2.62	2.62	2.59	2.59	22396
2006-08-22	2.58	2.59	2.58	2.59	29595
2006-08-23	2.57	2.61	2.56	2.58	41599
2006-08-24	2.60	2.62	2.56	2.57	87199
2006-08-25	2.58	2.61	2.56	2.58	140797
2006-08-28	2.58	2.59	2.56	2.58	77595
2006-08-29	2.61	2.63	2.60	2.60	480797
2006-08-30	2.60	2.63	2.60	2.63	773597
2006-08-31	2.61	2.69	2.61	2.64	404799
2006-09-01	2.68	2.68	2.62	2.63	195197
2006-09-05	2.63	2.66	2.63	2.63	28797
2006-09-06	2.64	2.67	2.64	2.65	138397
2006-09-07	2.64	2.70	2.64	2.70	47999
2006-09-08	2.70	2.81	2.70	2.80	173595
2006-09-11	2.79	2.79	2.69	2.73	27195
2006-09-12	2.76	2.76	2.72	2.73	44797
2006-09-13	2.72	2.81	2.72	2.74	307197
2006-09-14	2.71	2.81	2.69	2.79	258399
2006-09-15	2.79	2.86	2.78	2.83	171195
2006-09-18	2.86	2.86	2.81	2.83	79999
2006-09-19	2.81	2.86	2.80	2.80	400797
2006-09-20	2.81	2.84	2.80	2.84	52799
2006-09-21	2.79	2.84	2.78	2.79	280795
2006-09-22	2.84	2.84	2.81	2.83	103997
2006-09-25	2.84	2.84	2.79	2.79	34399
2006-09-26	2.81	2.84	2.75	2.83	350398
2006-09-27	2.84	2.85	2.83	2.83	169598
2006-09-28	2.81	2.83	2.77	2.80	281598
2006-09-29	2.80	2.81	2.66	2.76	5703996
2006-10-02	2.75	2.80	2.67	2.71	1690395
2006-10-03	2.69	2.78	2.69	2.69	787197
2006-10-04	2.67	2.73	2.67	2.71	1043197
2006-10-05	2.74	2.74	2.69	2.70	263997
2006-10-06	2.69	2.71	2.63	2.63	897595
2006-10-09	2.63	2.74	2.63	2.73	613597
2006-10-10	2.74	2.74	2.71	2.74	195996
2006-10-11	2.75	2.75	2.69	2.72	142398
2006-10-12	2.74	2.75	2.72	2.75	326395
2006-10-13	2.74	2.80	2.72	2.77	274399
2006-10-16	2.74	2.78	2.74	2.77	171998
2006-10-17	2.74	2.78	2.73	2.78	186397
2006-10-18	2.75	2.81	2.74	2.76	159196
2006-10-19	2.74	2.81	2.73	2.74	126398
2006-10-20	2.77	2.77	2.73	2.74	226399
2006-10-23	2.73	2.81	2.73	2.78	525599
2006-10-24	2.78	2.78	2.75	2.77	79196
2006-10-25	2.76	2.79	2.76	2.76	264795
2006-10-26	2.76	2.79	2.73	2.76	326395
2006-10-27	2.78	2.81	2.72	2.81	219998
2006-10-30	2.79	2.79	2.77	2.79	74383
2006-10-31	2.81	2.81	2.76	2.76	92511
2006-11-01	2.78	2.78	2.68	2.68	134253
2006-11-02	2.68	2.70	2.67	2.68	128807
2006-11-03	2.69	2.80	2.67	2.68	73679
2006-11-06	2.71	2.78	2.68	2.74	979220
2006-11-07	2.74	2.77	2.71	2.75	98813
2006-11-08	2.73	2.78	2.69	2.78	56396
2006-11-09	2.78	2.79	2.68	2.70	226565
2006-11-10	2.70	2.77	2.70	2.71	72724
2006-11-13	2.72	2.73	2.63	2.64	349134
2006-11-14	2.66	2.75	2.63	2.74	265959
2006-11-15	2.74	2.80	2.74	2.80	291596
2006-11-16	2.81	2.84	2.69	2.81	240237
2006-11-17	2.82	2.86	2.81	2.86	151332
2006-11-20	2.85	2.85	2.76	2.82	101455
2006-11-21	2.80	2.82	2.75	2.76	175980
2006-11-22	2.77	2.83	2.77	2.81	120239
2006-11-24	2.79	2.88	2.79	2.86	18029
2006-11-27	2.82	2.85	2.79	2.80	208375
2006-11-28	2.80	2.91	2.79	2.86	503574
2006-11-29	2.87	2.90	2.85	2.88	153237
2006-11-30	2.89	2.89	2.78	2.78	225206
2006-12-01	2.77	2.88	2.69	2.82	371463
2006-12-04	2.84	2.86	2.80	2.85	202886
2006-12-05	2.88	2.88	2.84	2.84	194062
2006-12-06	2.84	2.87	2.84	2.87	87797
2006-12-07	2.88	2.88	2.82	2.86	229084
2006-12-08	2.86	2.86	2.79	2.84	133516
2006-12-11	2.84	2.88	2.84	2.86	196077
2006-12-12	2.88	2.88	2.83	2.83	146095
2006-12-13	2.86	2.89	2.84	2.87	54068
2006-12-14	2.86	2.94	2.86	2.94	79686
2006-12-15	2.96	2.97	2.94	2.94	690741
2006-12-18	2.96	2.97	2.84	2.87	163791
2006-12-19	2.85	2.88	2.84	2.84	74573
2006-12-20	2.86	2.96	2.86	2.90	69127
2006-12-21	2.88	2.91	2.88	2.89	145838
2006-12-22	2.90	2.92	2.89	2.91	64631
2006-12-26	2.88	3.00	2.88	3.00	100547
2006-12-27	2.99	3.15	2.99	3.14	376572
2006-12-28	3.14	3.16	3.10	3.14	150205
2006-12-29	3.15	3.15	2.99	3.01	223871
2007-01-03	3.03	3.16	3.02	3.03	147782
2007-01-04	3.03	3.08	3.03	3.08	69764
2007-01-05	3.11	3.11	3.01	3.01	132252
2007-01-08	3.01	3.09	2.99	3.06	748734
2007-01-09	3.07	3.11	3.02	3.09	990958
2007-01-10	3.08	3.11	3.06	3.09	584933
2007-01-11	3.11	3.16	3.08	3.14	515791
2007-01-12	3.13	3.15	3.09	3.11	237462
2007-01-16	3.11	3.13	3.10	3.12	593230
2007-01-17	3.10	3.13	3.09	3.10	333205
2007-01-18	3.10	3.11	3.02	3.03	1270508
2007-01-19	3.04	3.04	3.02	3.02	325165
2007-01-22	3.01	3.01	2.88	2.88	283247
2007-01-23	2.90	3.06	2.89	3.02	324718
2007-01-24	3.03	3.05	3.01	3.02	174997
2007-01-25	3.02	3.03	2.93	2.97	237799
2007-01-26	2.99	3.03	2.97	3.02	105052
2007-01-29	3.03	3.06	3.03	3.03	179853
2007-01-30	3.03	3.12	3.03	3.12	586724
2007-01-31	3.11	3.13	3.05	3.12	115183
2007-02-01	3.13	3.13	3.10	3.11	179620
2007-02-02	3.12	3.13	3.10	3.10	108302
2007-02-05	3.12	3.12	3.01	3.10	658004
2007-02-06	3.07	3.12	2.97	3.01	1008478
2007-02-07	3.02	3.03	2.97	3.00	169261
2007-02-08	3.00	3.01	2.97	2.99	152667
2007-02-09	2.98	3.00	2.92	2.94	364302
2007-02-12	2.91	2.95	2.88	2.93	338342
2007-02-13	2.97	3.03	2.90	2.96	730301
2007-02-14	2.98	3.05	2.93	2.95	823284
2007-02-15	2.97	3.03	2.91	2.92	605956
2007-02-16	2.93	3.01	2.93	2.97	257677
2007-02-20	2.95	3.01	2.90	3.01	197725
2007-02-21	2.99	3.03	2.96	2.97	52756
2007-02-22	2.97	2.97	2.90	2.96	403245
2007-02-23	2.96	2.97	2.91	2.93	238255
2007-02-26	2.95	2.98	2.91	2.96	315295
2007-02-27	2.91	2.95	2.89	2.89	453302
2007-02-28	2.88	2.92	2.84	2.86	344244
2007-03-01	2.79	2.99	2.62	2.90	578061
2007-03-02	2.88	2.93	2.80	2.81	633774
2007-03-05	2.81	2.89	2.78	2.85	364901
2007-03-06	2.88	2.93	2.81	2.88	400527
2007-03-07	2.87	2.88	2.79	2.79	269623
2007-03-08	2.81	2.82	2.74	2.74	477775
2007-03-09	2.77	2.80	2.74	2.76	292271
2007-03-12	2.72	2.80	2.72	2.80	214581
2007-03-13	2.78	2.79	2.71	2.72	471037
2007-03-14	2.72	2.77	2.72	2.76	437055
2007-03-15	2.76	2.77	2.75	2.77	555551
2007-03-16	2.77	2.78	2.75	2.77	687391
2007-03-19	2.80	2.80	2.77	2.78	153190
2007-03-20	2.79	2.81	2.79	2.81	178447
2007-03-21	2.81	2.81	2.78	2.80	247612
2007-03-22	2.81	2.82	2.79	2.81	215246
2007-03-23	2.80	2.83	2.80	2.80	274765
2007-03-26	2.80	2.82	2.76	2.81	99117
2007-03-27	2.80	2.81	2.79	2.79	760709
2007-03-28	2.77	2.82	2.76	2.80	387748
2007-03-29	2.81	2.81	2.74	2.78	229996
2007-03-30	2.76	2.80	2.72	2.76	402228
2007-04-02	2.76	2.76	2.74	2.75	146836
2007-04-03	2.77	2.84	2.77	2.83	241059
2007-04-04	2.81	2.84	2.72	2.76	376277
2007-04-05	2.77	2.81	2.74	2.77	180423
2007-04-09	2.76	2.81	2.73	2.74	272237
2007-04-10	2.74	2.76	2.69	2.71	785605
2007-04-11	2.72	2.73	2.67	2.73	768693
2007-04-12	2.72	2.77	2.71	2.77	160798
2007-04-13	2.69	2.75	2.69	2.75	91979
2007-04-16	2.77	2.85	2.76	2.85	206911
2007-04-17	2.84	2.86	2.79	2.85	267380
2007-04-18	2.86	2.97	2.83	2.93	463757
2007-04-19	2.88	2.91	2.84	2.87	398459
2007-04-20	2.92	2.93	2.86	2.91	446236
2007-04-23	2.90	2.90	2.81	2.83	350550
2007-04-24	2.82	2.87	2.81	2.86	280596
2007-04-25	2.85	2.96	2.85	2.92	227853
2007-04-26	2.91	2.92	2.87	2.92	273591
2007-04-27	2.90	2.91	2.86	2.88	223957
2007-04-30	2.87	2.88	2.74	2.75	326205
2007-05-01	2.77	2.82	2.76	2.80	377085
2007-05-02	2.80	3.01	2.79	2.96	964646
2007-05-03	2.96	2.96	2.90	2.92	170335
2007-05-04	2.93	2.94	2.90	2.94	180903
2007-05-07	2.94	2.94	2.87	2.90	151783
2007-05-08	2.88	2.89	2.82	2.86	320403
2007-05-09	2.87	2.94	2.84	2.86	68238
2007-05-10	2.84	2.84	2.77	2.77	288037
2007-05-11	2.79	2.85	2.79	2.84	155998
2007-05-14	2.82	2.87	2.76	2.76	215935
2007-05-15	2.77	2.77	2.73	2.74	413395
2007-05-16	2.75	2.79	2.72	2.75	308951
2007-05-17	2.75	2.77	2.74	2.74	204278
2007-05-18	2.75	2.83	2.72	2.79	250644
2007-05-21	2.78	2.80	2.77	2.77	114062
2007-05-22	2.75	2.80	2.75	2.79	96750
2007-05-23	2.79	2.79	2.75	2.76	223134
2007-05-24	2.76	2.76	2.72	2.75	431125
2007-05-25	2.75	2.76	2.73	2.75	214429
2007-05-29	2.76	2.78	2.73	2.77	214182
2007-05-30	2.75	2.81	2.75	2.80	151379
2007-05-31	2.81	2.81	2.76	2.79	124388
2007-06-01	2.80	2.82	2.77	2.80	156564
2007-06-04	2.78	2.80	2.77	2.77	107347
2007-06-05	2.77	2.78	2.74	2.75	413846
2007-06-06	2.74	2.78	2.74	2.75	268421
2007-06-07	2.75	2.76	2.74	2.74	142859
2007-06-08	2.75	2.78	2.74	2.77	197165
2007-06-11	2.75	2.78	2.75	2.76	379599
2007-06-12	2.75	2.78	2.74	2.75	222859
2007-06-13	2.76	2.77	2.74	2.76	136045
2007-06-14	2.76	2.77	2.74	2.74	80213
2007-06-15	2.80	2.81	2.74	2.77	534219
2007-06-18	2.75	2.77	2.74	2.75	192916
2007-06-19	2.73	2.79	2.73	2.78	450494
2007-06-20	2.79	2.79	2.73	2.74	288950
2007-06-21	2.73	2.77	2.73	2.74	131796
2007-06-22	2.74	2.79	2.70	2.79	2511812
2007-06-25	2.75	2.86	2.68	2.77	544983
2007-06-26	2.78	2.81	2.76	2.78	323207
2007-06-27	2.76	2.83	2.72	2.82	160261
2007-06-28	2.81	2.90	2.81	2.86	238654
2007-06-29	2.87	2.89	2.81	2.82	325854
2007-07-02	2.84	2.90	2.81	2.82	269062
2007-07-03	2.84	2.86	2.79	2.82	402199
2007-07-05	2.82	2.85	2.78	2.79	161396
2007-07-06	2.80	2.81	2.77	2.78	130779
2007-07-09	2.78	2.78	2.75	2.76	147606
2007-07-10	2.74	2.77	2.69	2.71	285999
2007-07-11	2.73	2.77	2.72	2.74	202663
2007-07-12	2.76	2.78	2.74	2.78	101141
2007-07-13	2.78	2.79	2.74	2.75	95268
2007-07-16	2.75	2.80	2.75	2.79	336731
2007-07-17	2.79	2.82	2.75	2.76	170093
2007-07-18	2.75	2.80	2.72	2.77	257886
2007-07-19	2.80	2.81	2.76	2.77	187347
2007-07-20	2.77	2.79	2.72	2.74	446445
2007-07-23	2.77	2.78	2.74	2.74	115806
2007-07-24	2.73	2.77	2.67	2.68	349015
2007-07-25	2.70	2.75	2.67	2.69	332853
2007-07-26	2.66	2.67	2.57	2.59	424652
2007-07-27	2.59	2.59	2.50	2.50	869715
2007-07-30	2.60	2.60	2.46	2.50	412359
2007-07-31	2.53	2.58	2.46	2.47	471327
2007-08-01	2.46	2.50	2.44	2.47	576132
2007-08-02	2.49	2.50	2.46	2.48	287277
2007-08-03	2.49	2.50	2.45	2.47	509580
2007-08-06	2.48	2.51	2.45	2.50	303747
2007-08-07	2.50	2.51	2.46	2.50	335486
2007-08-08	2.48	2.62	2.48	2.58	631740
2007-08-09	2.51	2.58	2.51	2.57	323164
2007-08-10	2.54	2.73	2.52	2.69	405302
2007-08-13	2.75	2.75	2.59	2.59	194703
2007-08-14	2.59	2.69	2.59	2.59	73366
2007-08-15	2.56	2.74	2.54	2.65	148286
2007-08-16	2.69	2.84	2.68	2.82	541452
2007-08-17	2.92	2.94	2.82	2.89	390652
2007-08-20	2.89	2.89	2.75	2.88	155870
2007-08-21	2.85	2.88	2.76	2.80	131269
2007-08-22	2.83	2.87	2.83	2.87	62436
2007-08-23	2.87	2.88	2.81	2.82	268587
2007-08-24	2.82	2.87	2.77	2.82	145772
2007-08-27	2.81	2.82	2.75	2.76	64327
2007-08-28	2.75	2.77	2.72	2.76	185095
2007-08-29	2.78	2.81	2.75	2.77	149046
2007-08-30	2.73	2.79	2.72	2.76	81710
2007-08-31	2.80	2.82	2.72	2.72	152006
2007-09-04	2.72	2.78	2.69	2.72	273187
2007-09-05	2.71	2.71	2.63	2.63	77191
2007-09-06	2.64	2.67	2.62	2.67	160227
2007-09-07	2.63	2.63	2.57	2.59	255039
2007-09-10	2.60	2.65	2.58	2.60	270212
2007-09-11	2.62	2.74	2.62	2.74	96603
2007-09-12	2.72	2.73	2.65	2.66	73551
2007-09-13	2.65	2.72	2.62	2.68	113335
2007-09-14	2.64	2.67	2.63	2.65	122862
2007-09-17	2.65	2.67	2.63	2.63	66931
2007-09-18	2.64	2.81	2.59	2.81	243839
2007-09-19	2.81	2.84	2.72	2.84	705277
2007-09-20	2.84	2.84	2.73	2.76	153309
2007-09-21	2.79	2.79	2.72	2.75	388699
2007-09-24	2.74	2.83	2.71	2.73	117198
2007-09-25	2.72	2.84	2.70	2.79	228172
2007-09-26	2.81	2.84	2.75	2.77	148447
2007-09-27	2.78	2.79	2.76	2.78	162775
2007-09-28	2.78	2.81	2.72	2.72	236307
2007-10-01	2.69	2.88	2.69	2.88	295541
2007-10-02	2.87	2.87	2.82	2.85	163478
2007-10-03	2.82	2.82	2.75	2.76	158103
2007-10-04	2.84	2.84	2.75	2.77	127467
2007-10-05	2.79	2.85	2.76	2.85	228271
2007-10-08	2.84	2.85	2.80	2.85	167398
2007-10-09	2.84	2.87	2.82	2.85	136639
2007-10-10	2.86	2.86	2.77	2.83	318925
2007-10-11	2.83	2.83	2.76	2.79	305182
2007-10-12	2.79	2.83	2.77	2.83	90055
2007-10-15	2.83	2.83	2.78	2.81	178142
2007-10-16	2.77	2.81	2.76	2.77	276100
2007-10-17	2.80	2.80	2.73	2.78	237101
2007-10-18	2.79	2.79	2.73	2.79	375479
2007-10-19	2.78	2.78	2.71	2.71	503189
2007-10-22	2.69	2.75	2.69	2.73	479396
2007-10-23	2.76	2.76	2.67	2.70	480607
2007-10-24	2.67	2.73	2.66	2.70	401301
2007-10-25	2.70	2.73	2.63	2.65	383885
2007-10-26	2.66	2.72	2.65	2.68	172212
2007-10-29	2.69	2.72	2.66	2.68	308438
2007-10-30	2.67	2.69	2.65	2.67	204687
2007-10-31	2.70	2.70	2.65	2.67	245117
2007-11-01	2.63	2.68	2.46	2.46	980271
2007-11-02	2.46	2.58	2.44	2.48	404775
2007-11-05	2.48	2.56	2.48	2.48	218287
2007-11-06	2.48	2.54	2.47	2.53	221143
2007-11-07	2.50	2.52	2.44	2.45	729669
2007-11-08	2.47	2.49	2.42	2.46	461723
2007-11-09	2.44	2.53	2.43	2.48	484494
2007-11-12	2.49	2.57	2.44	2.46	296220
2007-11-13	2.48	2.54	2.44	2.52	338275
2007-11-14	2.52	2.52	2.46	2.48	120615
2007-11-15	2.46	2.49	2.42	2.43	160437
2007-11-16	2.43	2.45	2.38	2.41	330430
2007-11-19	2.52	2.52	2.38	2.43	695759
2007-11-20	2.44	2.46	2.38	2.42	354575
2007-11-21	2.42	2.49	2.39	2.42	272023
2007-11-23	2.49	2.56	2.48	2.53	169047
2007-11-26	2.52	2.56	2.44	2.45	216173
2007-11-27	2.49	2.68	2.44	2.54	239980
2007-11-28	2.54	2.68	2.50	2.62	322812
2007-11-29	2.62	2.62	2.56	2.57	79619
2007-11-30	2.62	2.63	2.50	2.50	195221
2007-12-03	2.50	2.63	2.50	2.52	297047
2007-12-04	2.50	2.56	2.50	2.50	172103
2007-12-05	2.55	2.55	2.49	2.50	98798
2007-12-06	2.61	2.62	2.47	2.62	140469
2007-12-07	2.58	2.65	2.58	2.65	166567
2007-12-10	2.65	2.73	2.63	2.72	432327
2007-12-11	2.73	2.77	2.67	2.70	608236
2007-12-12	2.78	2.78	2.72	2.74	339815
2007-12-13	2.72	2.79	2.70	2.78	437797
2007-12-14	2.78	2.78	2.72	2.72	380435
2007-12-17	2.69	2.76	2.68	2.70	248287
2007-12-18	2.70	2.79	2.67	2.79	424572
2007-12-19	2.79	2.81	2.70	2.80	231683
2007-12-20	2.81	2.81	2.71	2.78	249907
2007-12-21	2.84	2.84	2.76	2.81	1317686
2007-12-24	2.81	2.87	2.75	2.83	175595
2007-12-26	2.83	2.84	2.80	2.83	270027
2007-12-27	2.80	2.83	2.67	2.67	306247
2007-12-28	2.72	2.76	2.54	2.58	284839
2007-12-31	2.55	2.66	2.55	2.62	256332
2008-01-02	2.60	2.62	2.55	2.58	261839
2008-01-03	2.58	2.62	2.54	2.56	423350
2008-01-04	2.54	2.59	2.50	2.50	445295
2008-01-07	2.51	2.54	2.46	2.54	309260
2008-01-08	2.51	2.53	2.50	2.51	258252
2008-01-09	2.49	2.52	2.48	2.51	472163
2008-01-10	2.48	2.58	2.47	2.56	225691
2008-01-11	2.57	2.57	2.40	2.40	358115
2008-01-14	2.43	2.53	2.43	2.53	249598
2008-01-15	2.49	2.56	2.45	2.54	136838
2008-01-16	2.56	2.56	2.43	2.43	557485
2008-01-17	2.45	2.48	2.38	2.42	508611
2008-01-18	2.42	2.59	2.40	2.54	840324
2008-01-22	2.44	2.54	2.44	2.52	774157
2008-01-23	2.42	2.69	2.42	2.69	631949
2008-01-24	2.69	2.73	2.54	2.60	425750
2008-01-25	2.63	2.69	2.54	2.55	359631
2008-01-28	2.55	2.64	2.54	2.61	266748
2008-01-29	2.63	2.68	2.62	2.68	659444
2008-01-30	2.65	2.75	2.65	2.69	315276
2008-01-31	2.68	2.72	2.66	2.70	1065094
2008-02-01	2.71	2.75	2.67	2.70	470229
2008-02-04	2.71	2.71	2.67	2.68	272199
2008-02-05	2.62	2.69	2.62	2.63	370052
2008-02-06	2.65	2.71	2.64	2.66	264676
2008-02-07	2.64	2.65	2.61	2.65	214828
2008-02-08	2.65	2.65	2.62	2.63	229455
2008-02-11	2.65	2.65	2.56	2.62	307045
2008-02-12	2.65	2.71	2.57	2.63	294334
2008-02-13	2.66	2.75	2.66	2.75	395029
2008-02-14	2.74	2.74	2.62	2.62	315580
2008-02-15	2.61	2.64	2.54	2.56	250382
2008-02-19	2.58	2.62	2.52	2.53	240085
2008-02-20	2.51	2.59	2.51	2.59	219276
2008-02-21	2.59	2.62	2.53	2.54	224821
2008-02-22	2.57	2.61	2.50	2.54	423925
2008-02-25	2.55	2.62	2.55	2.62	226831
2008-02-26	2.59	2.71	2.59	2.61	263503
2008-02-27	2.58	2.67	2.56	2.60	210133
2008-02-28	2.58	2.66	2.51	2.51	149022
2008-02-29	2.55	2.64	2.49	2.50	493381
2008-03-03	2.50	2.52	2.45	2.49	243782
2008-03-04	2.46	2.51	2.46	2.49	212205
2008-03-05	2.50	2.58	2.50	2.51	302621
2008-03-06	2.50	2.54	2.44	2.44	140711
2008-03-07	2.44	2.55	2.44	2.50	243031
2008-03-10	2.51	2.54	2.48	2.50	243055
2008-03-11	2.54	2.54	2.46	2.54	255548
2008-03-12	2.54	2.59	2.51	2.54	198723
2008-03-13	2.49	2.56	2.48	2.55	195188
2008-03-14	2.56	2.56	2.47	2.50	276414
2008-03-17	2.44	2.60	2.44	2.52	237604
2008-03-18	2.57	2.62	2.51	2.59	240503
2008-03-19	2.61	2.62	2.56	2.58	363556
2008-03-20	2.64	2.65	2.55	2.63	1380655
2008-03-24	2.60	2.70	2.59	2.66	230438
2008-03-25	2.64	2.65	2.63	2.63	265983
2008-03-26	2.61	2.74	2.61	2.71	1792910
2008-03-27	2.72	2.73	2.63	2.67	314230
2008-03-28	2.69	2.69	2.64	2.64	189148
2008-03-31	2.64	2.74	2.61	2.61	1123886
2008-04-01	2.66	2.79	2.56	2.77	1294839
2008-04-02	2.75	2.81	2.70	2.81	521061
2008-04-03	2.71	2.81	2.69	2.70	366279
2008-04-04	2.71	2.84	2.63	2.77	334255
2008-04-07	2.78	2.84	2.67	2.78	357198
2008-04-08	2.76	2.77	2.65	2.69	284972
2008-04-09	2.72	2.81	2.72	2.76	395375
2008-04-10	2.76	2.79	2.69	2.72	211126
2008-04-11	2.70	2.72	2.67	2.67	142811
2008-04-14	2.67	2.71	2.61	2.62	184292
2008-04-15	2.71	2.71	2.64	2.70	159567
2008-04-16	2.71	2.82	2.71	2.75	305206
2008-04-17	2.72	2.81	2.69	2.69	410525
2008-04-18	2.73	2.81	2.66	2.72	574188
2008-04-21	2.75	2.81	2.67	2.81	1029653
2008-04-22	2.79	2.79	2.67	2.75	615398
2008-04-23	2.76	2.78	2.71	2.74	324575
2008-04-24	2.74	2.81	2.72	2.78	528156
2008-04-25	2.80	2.84	2.72	2.82	437806
2008-04-28	2.82	2.97	2.82	2.91	667879
2008-04-29	2.92	2.94	2.81	2.84	207462
2008-04-30	2.85	2.93	2.80	2.90	540943
2008-05-01	2.91	3.00	2.88	2.96	455925
2008-05-02	3.00	3.00	2.92	2.95	329598
2008-05-05	2.99	3.03	2.99	3.00	722684
2008-05-06	3.02	3.03	2.99	3.01	589214
2008-05-07	3.02	3.03	2.94	2.95	956149
2008-05-08	2.96	2.98	2.89	2.92	346943
2008-05-09	2.90	2.96	2.88	2.94	199023
2008-05-12	2.98	3.03	2.92	3.03	373958
2008-05-13	3.03	3.03	2.99	3.01	428012
2008-05-14	3.01	3.03	2.94	2.96	284583
2008-05-15	2.95	3.02	2.94	2.99	381571
2008-05-16	3.01	3.01	2.94	2.97	585109
2008-05-19	2.98	2.99	2.91	2.91	731299
2008-05-20	2.90	2.95	2.87	2.88	530950
2008-05-21	2.89	2.90	2.82	2.87	340252
2008-05-22	2.88	2.93	2.83	2.90	269557
2008-05-23	2.88	2.96	2.86	2.89	354014
2008-05-27	2.90	2.97	2.87	2.96	251756
2008-05-28	2.97	2.97	2.88	2.92	402299
2008-05-29	2.92	2.97	2.88	2.93	428687
2008-05-30	2.93	2.93	2.87	2.88	467150
2008-06-02	2.88	2.93	2.85	2.87	511956
2008-06-03	2.88	2.91	2.81	2.86	347950
2008-06-04	2.84	2.97	2.84	2.95	593543
2008-06-05	2.96	2.98	2.88	2.98	392838
2008-06-06	2.97	2.97	2.84	2.86	291421
2008-06-09	2.87	2.93	2.80	2.82	386427
2008-06-10	2.81	2.89	2.81	2.84	169845
2008-06-11	2.83	2.87	2.82	2.83	199460
2008-06-12	2.86	2.93	2.85	2.85	116286
2008-06-13	2.91	2.91	2.83	2.89	88363
2008-06-16	2.87	3.00	2.87	3.00	187461
2008-06-17	3.00	3.00	2.87	2.88	92055
2008-06-18	2.86	2.92	2.82	2.83	181702
2008-06-19	2.83	2.91	2.78	2.88	235718
2008-06-20	2.86	2.91	2.78	2.81	585807
2008-06-23	2.83	2.90	2.78	2.78	218843
2008-06-24	2.78	2.85	2.78	2.78	173571
2008-06-25	2.78	2.91	2.78	2.85	138478
2008-06-26	2.81	2.88	2.75	2.78	219917
2008-06-27	2.77	3.06	2.77	3.03	4231974
2008-06-30	3.00	3.12	2.81	2.81	1191773
2008-07-01	2.81	2.84	2.73	2.77	585479
2008-07-02	2.78	2.94	2.69	2.72	506539
2008-07-03	2.72	2.78	2.54	2.65	337620
2008-07-07	2.66	2.73	2.60	2.69	418180
2008-07-08	2.70	2.84	2.56	2.84	1852068
2008-07-09	2.81	2.81	2.67	2.71	391061
2008-07-10	2.71	2.83	2.66	2.78	385382
2008-07-11	2.75	2.83	2.67	2.81	427846
2008-07-14	2.84	2.87	2.71	2.76	337838
2008-07-15	2.72	2.83	2.64	2.71	490187
2008-07-16	2.75	2.92	2.69	2.92	340238
2008-07-17	2.94	3.00	2.76	2.97	314653
2008-07-18	2.99	3.03	2.96	3.03	633327
2008-07-21	3.03	3.03	2.95	3.02	578974
2008-07-22	3.01	3.18	2.81	3.18	578356
2008-07-23	3.18	3.23	3.04	3.18	690422
2008-07-24	3.21	3.23	3.08	3.17	499211
2008-07-25	3.19	3.41	3.19	3.21	563686
2008-07-28	3.39	3.39	3.13	3.15	957238
2008-07-29	3.28	3.38	3.25	3.37	468309
2008-07-30	3.37	3.42	3.29	3.38	308005
2008-07-31	3.32	3.37	3.26	3.26	388789
2008-08-01	3.27	3.33	3.18	3.32	340780
2008-08-04	3.20	3.25	3.13	3.19	492668
2008-08-05	3.23	3.29	3.15	3.28	353971
2008-08-06	3.26	3.31	3.23	3.25	416854
2008-08-07	3.21	3.24	3.09	3.11	351956
2008-08-08	3.10	3.30	3.06	3.24	428388
2008-08-11	2.91	3.18	2.87	3.13	505397
2008-08-12	3.11	3.12	2.92	3.09	193375
2008-08-13	3.05	3.14	3.02	3.12	764068
2008-08-14	3.09	3.13	3.02	3.13	286294
2008-08-15	3.18	3.25	3.02	3.14	609910
2008-08-18	3.14	3.14	3.04	3.09	205884
2008-08-19	3.07	3.07	2.98	2.99	295037
2008-08-20	2.98	3.04	2.94	3.01	317174
2008-08-21	2.97	3.06	2.95	2.97	221518
2008-08-22	3.02	3.10	2.96	3.05	281485
2008-08-25	3.03	3.03	2.92	2.92	357684
2008-08-26	2.91	2.94	2.77	2.86	374404
2008-08-27	2.86	3.06	2.86	2.89	408790
2008-08-28	2.91	3.04	2.90	3.02	298166
2008-08-29	3.00	3.04	2.93	3.00	611652
2008-09-02	3.07	3.12	2.99	3.10	607068
2008-09-03	3.09	3.18	2.99	3.14	439181
2008-09-04	3.10	3.12	3.04	3.09	256502
2008-09-05	3.06	3.21	3.01	3.20	202980
2008-09-08	3.25	3.31	3.16	3.30	703300
2008-09-09	3.14	3.39	3.14	3.36	1335558
2008-09-10	3.42	3.42	3.20	3.35	413934
2008-09-11	3.35	3.44	3.32	3.44	380388
2008-09-12	3.44	3.44	3.27	3.43	440462
2008-09-15	3.21	3.43	3.17	3.19	479573
2008-09-16	3.18	3.50	3.13	3.50	727900
2008-09-17	3.46	3.50	3.22	3.34	468644
2008-09-18	3.38	3.90	3.27	3.90	1794262
2008-09-19	4.38	4.38	3.57	3.72	2639062
2008-09-22	3.72	3.75	3.31	3.45	537455
2008-09-23	3.49	3.50	3.34	3.49	207292
2008-09-24	3.50	3.50	3.42	3.44	186788
2008-09-25	3.41	3.50	3.41	3.48	249172
2008-09-26	3.42	3.47	3.32	3.42	314287
2008-09-29	3.43	3.51	3.31	3.37	523463
2008-09-30	3.33	3.38	3.14	3.23	625191
2008-10-01	3.28	3.31	3.23	3.23	114109
2008-10-02	3.21	3.23	3.14	3.16	192508
2008-10-03	3.26	3.38	3.15	3.19	207851
2008-10-06	3.13	3.44	3.13	3.40	666336
2008-10-07	3.36	3.37	3.19	3.19	312870
2008-10-08	3.13	3.27	3.13	3.20	406045
2008-10-09	3.29	3.29	2.73	2.73	758071
2008-10-10	2.75	3.16	2.73	3.16	811355
2008-10-13	3.25	3.47	3.17	3.47	563279
2008-10-14	3.45	3.45	3.19	3.39	461291
2008-10-15	3.34	3.37	3.06	3.24	378580
2008-10-16	3.32	3.44	3.09	3.41	430372
2008-10-17	3.31	3.41	3.10	3.13	601396
2008-10-20	3.16	3.28	3.13	3.27	404918
2008-10-21	3.19	3.37	3.16	3.31	962500
2008-10-22	3.20	3.39	3.13	3.15	789932
2008-10-23	3.16	3.30	3.00	3.19	306781
2008-10-24	2.91	3.18	2.91	3.11	253589
2008-10-27	3.12	3.12	2.91	2.93	469836
2008-10-28	3.10	3.41	3.10	3.30	2577247
2008-10-29	3.30	3.49	3.11	3.37	12872684
2008-10-30	3.35	3.41	3.16	3.30	1547700
2008-10-31	3.25	3.34	3.13	3.26	1019757
2008-11-03	3.34	3.37	3.27	3.29	572558
2008-11-04	3.37	3.38	3.24	3.27	521127
2008-11-05	3.22	3.33	3.15	3.15	438741
2008-11-06	3.16	3.37	3.15	3.26	575511
2008-11-07	3.28	3.31	3.12	3.29	653092
2008-11-10	3.33	3.33	3.21	3.27	634053
2008-11-11	3.22	3.29	3.12	3.20	565334
2008-11-12	3.16	3.24	3.11	3.13	612092
2008-11-13	3.17	3.31	2.99	3.29	969685
2008-11-14	3.22	3.36	3.04	3.06	587188
2008-11-17	3.01	3.16	2.99	3.06	534798
2008-11-18	3.06	3.14	2.98	3.13	729960
2008-11-19	3.09	3.17	3.00	3.01	752637
2008-11-20	2.88	3.04	2.84	2.93	1052044
2008-11-21	2.95	3.06	2.83	3.06	1296350
2008-11-24	3.06	3.13	2.99	3.09	1043116
2008-11-25	3.13	3.24	3.06	3.22	2475774
2008-11-26	3.13	3.38	3.07	3.37	883823
2008-11-28	3.31	3.35	3.21	3.30	296692
2008-12-01	3.21	3.41	3.21	3.22	1609423
2008-12-02	3.29	3.37	3.18	3.30	2675622
2008-12-03	3.23	3.38	3.19	3.36	1157877
2008-12-04	3.33	3.37	3.13	3.19	920431
2008-12-05	3.18	3.33	3.13	3.33	880052
2008-12-08	3.36	3.36	3.21	3.27	751286
2008-12-09	3.24	3.32	3.16	3.17	596288
2008-12-10	3.22	3.28	3.14	3.25	249053
2008-12-11	3.20	3.25	3.05	3.05	615199
2008-12-12	3.02	3.25	3.00	3.25	334510
2008-12-15	3.25	3.26	3.03	3.12	338822
2008-12-16	3.18	3.26	3.17	3.25	747815
2008-12-17	3.21	3.31	3.20	3.30	682814
2008-12-18	3.25	3.33	3.25	3.29	559644
2008-12-19	3.38	3.38	3.28	3.34	1367159
2008-12-22	3.25	3.36	3.18	3.27	466853
2008-12-23	3.23	3.23	3.11	3.12	472599
2008-12-24	3.14	3.14	3.07	3.08	425708
2008-12-26	3.12	3.19	3.11	3.19	312980
2008-12-29	3.19	3.19	3.10	3.19	1000111
2008-12-30	3.22	3.31	3.13	3.31	1247989
2008-12-31	3.30	3.38	3.28	3.37	2232709
2009-01-02	3.37	3.37	3.27	3.33	592125
2009-01-05	3.31	3.31	3.21	3.29	661909
2009-01-06	3.31	3.36	3.25	3.30	538780
2009-01-07	3.28	3.32	3.21	3.23	675765
2009-01-08	3.22	3.30	3.22	3.25	402903
2009-01-09	3.09	3.09	2.70	2.90	2744495
2009-01-12	2.88	2.93	2.75	2.87	797821
2009-01-13	2.85	2.87	2.70	2.76	1406724
2009-01-14	2.71	2.81	2.66	2.70	815975
2009-01-15	2.70	2.84	2.56	2.74	1161908
2009-01-16	2.75	2.80	2.59	2.72	687711
2009-01-20	2.66	2.72	2.51	2.51	1297749
2009-01-21	2.53	2.84	2.51	2.79	1398012
2009-01-22	2.74	2.77	2.55	2.60	1063814
2009-01-23	2.56	2.64	2.56	2.61	575036
2009-01-26	2.63	2.70	2.56	2.59	691064
2009-01-27	2.58	2.75	2.57	2.70	504939
2009-01-28	2.75	2.84	2.72	2.79	544724
2009-01-29	2.77	2.77	2.61	2.61	448069
2009-01-30	2.65	2.69	2.55	2.57	464191
2009-02-02	2.56	2.71	2.56	2.71	727716
2009-02-03	2.72	2.72	2.58	2.60	617870
2009-02-04	2.60	2.71	2.54	2.59	575740
2009-02-05	2.58	2.67	2.54	2.63	581790
2009-02-06	2.64	2.75	2.63	2.69	502510
2009-02-09	2.67	2.73	2.63	2.68	246043
2009-02-10	2.68	2.69	2.51	2.51	517470
2009-02-11	2.51	2.59	2.51	2.53	708804
2009-02-12	2.51	2.67	2.50	2.66	1434884
2009-02-13	2.67	2.70	2.56	2.59	804931
2009-02-17	2.53	2.58	2.51	2.51	523556
2009-02-18	2.53	2.57	2.39	2.40	699864
2009-02-19	2.44	2.48	2.33	2.35	827037
2009-02-20	2.32	2.34	2.24	2.30	1339245
2009-02-23	2.32	2.38	2.19	2.22	1173356
2009-02-24	2.24	2.35	2.20	2.33	739644
2009-02-25	2.32	2.39	2.22	2.33	666349
2009-02-26	2.34	2.46	2.28	2.32	889398
2009-02-27	2.30	2.38	2.27	2.29	577654
2009-03-02	2.26	2.26	2.10	2.11	1141852
2009-03-03	2.14	2.20	1.99	2.01	2285276
2009-03-04	2.04	2.09	1.99	2.04	797671
2009-03-05	2.01	2.03	1.84	1.89	846093
2009-03-06	1.88	1.93	1.78	1.88	869756
2009-03-09	1.85	1.90	1.84	1.84	443405
2009-03-10	1.88	2.06	1.84	2.02	836158
2009-03-11	2.02	2.08	1.92	1.92	585349
2009-03-12	1.91	2.10	1.90	2.10	650848
2009-03-13	2.11	2.11	2.03	2.08	257998
2009-03-16	2.09	2.17	2.02	2.03	1054270
2009-03-17	1.98	2.17	1.98	2.17	667040
2009-03-18	2.16	2.31	2.10	2.26	1231916
2009-03-19	2.28	2.35	2.26	2.29	1153996
2009-03-20	2.31	2.36	2.29	2.29	1192422
2009-03-23	2.25	2.49	2.25	2.48	544372
2009-03-24	2.44	2.50	2.34	2.34	388599
2009-03-25	2.37	2.48	2.30	2.44	497591
2009-03-26	2.46	2.67	2.39	2.67	1371598
2009-03-27	2.61	2.65	2.49	2.49	725150
2009-03-30	2.44	2.49	2.41	2.46	544557
2009-03-31	2.50	2.65	2.46	2.50	779504
2009-04-01	2.46	2.60	2.45	2.59	697439
2009-04-02	2.68	2.68	2.61	2.67	892812
2009-04-03	2.68	2.68	2.56	2.63	887766
2009-04-06	2.60	2.66	2.51	2.60	431899
2009-04-07	2.57	2.63	2.53	2.54	329612
2009-04-08	2.55	2.55	2.45	2.55	1604587
2009-04-09	2.61	2.82	2.61	2.81	1331629
2009-04-13	2.76	2.86	2.69	2.86	1272044
2009-04-14	2.83	2.84	2.76	2.77	980958
2009-04-15	2.74	2.83	2.70	2.82	526939
2009-04-16	2.84	2.87	2.72	2.86	501054
2009-04-17	2.87	2.97	2.79	2.90	546123
2009-04-20	2.85	2.86	2.68	2.68	575814
2009-04-21	2.63	2.85	2.63	2.84	475556
2009-04-22	2.79	2.94	2.73	2.78	413758
2009-04-23	2.79	2.79	2.66	2.76	406071
2009-04-24	2.75	2.89	2.73	2.80	805820
2009-04-27	2.72	2.81	2.68	2.71	716311
2009-04-28	2.69	2.85	2.69	2.75	581732
2009-04-29	2.78	2.93	2.75	2.88	1255144
2009-04-30	2.90	2.90	2.75	2.76	878587
2009-05-01	2.79	2.79	2.62	2.63	660382
2009-05-04	2.65	2.77	2.62	2.76	455180
2009-05-05	2.73	2.74	2.65	2.70	682479
2009-05-06	2.73	2.79	2.68	2.77	574983
2009-05-07	2.81	2.81	2.68	2.74	561404
2009-05-08	2.78	2.85	2.71	2.79	588997
2009-05-11	2.78	2.78	2.66	2.69	261566
2009-05-12	2.72	2.77	2.61	2.67	243909
2009-05-13	2.62	2.63	2.48	2.49	629367
2009-05-14	2.49	2.59	2.45	2.52	894005
2009-05-15	2.53	2.58	2.42	2.49	460292
2009-05-18	2.53	2.59	2.45	2.58	1034189
2009-05-19	2.53	2.53	2.36	2.40	1106437
2009-05-20	2.42	2.51	2.35	2.37	966438
2009-05-21	2.35	2.42	2.33	2.36	470148
2009-05-22	2.38	2.41	2.36	2.37	407787
2009-05-26	2.36	2.52	2.36	2.51	499716
2009-05-27	2.51	2.51	2.37	2.39	968919
2009-05-28	2.41	2.54	2.36	2.41	591800
2009-05-29	2.42	2.51	2.40	2.49	956956
2009-06-01	2.54	2.68	2.51	2.62	1009791
2009-06-02	2.55	2.72	2.49	2.66	1645534
2009-06-03	2.64	2.69	2.58	2.66	541543
2009-06-04	2.69	2.70	2.63	2.69	586960
2009-06-05	2.71	2.71	2.57	2.64	434724
2009-06-08	2.63	2.68	2.55	2.66	740005
2009-06-09	2.66	2.71	2.59	2.67	832343
2009-06-10	2.68	2.68	2.51	2.59	1082589
2009-06-11	2.60	2.68	2.58	2.58	922134
2009-06-12	2.57	2.61	2.52	2.58	219894
2009-06-15	2.56	2.56	2.44	2.54	689783
2009-06-16	2.55	2.55	2.45	2.46	608766
2009-06-17	2.46	2.54	2.43	2.48	317204
2009-06-18	2.47	2.52	2.44	2.48	434420
2009-06-19	2.52	2.56	2.46	2.50	651288
2009-06-22	2.47	2.56	2.37	2.39	544324
2009-06-23	2.41	2.45	2.35	2.35	428291
2009-06-24	2.38	2.39	2.30	2.31	301844
2009-06-25	2.30	2.37	2.29	2.34	301021
2009-06-26	2.33	2.40	2.29	2.37	1810366
2009-06-29	2.38	2.50	2.31	2.35	568902
2009-06-30	2.42	2.42	2.32	2.38	464622
2009-07-01	2.40	2.48	2.38	2.43	521092
2009-07-02	2.39	2.39	2.31	2.33	420516
2009-07-06	2.33	2.42	2.31	2.40	444822
2009-07-07	2.40	2.41	2.33	2.38	839124
2009-07-08	2.39	2.42	2.32	2.40	711141
2009-07-09	2.42	2.45	2.37	2.37	379632
2009-07-10	2.37	2.45	2.35	2.44	272606
2009-07-13	2.46	2.56	2.38	2.54	934436
2009-07-14	2.55	2.58	2.48	2.58	374440
2009-07-15	2.60	2.62	2.57	2.61	640292
2009-07-16	2.60	2.63	2.55	2.62	528941
2009-07-17	2.63	2.67	2.57	2.59	687684
2009-07-20	2.61	2.63	2.54	2.61	540980
2009-07-21	2.63	2.63	2.53	2.57	265830
2009-07-22	2.54	2.59	2.49	2.54	343358
2009-07-23	2.54	2.62	2.53	2.62	655600
2009-07-24	2.59	2.62	2.55	2.61	338676
2009-07-27	2.61	2.66	2.58	2.65	350222
2009-07-28	2.64	2.68	2.59	2.67	451646
2009-07-29	2.61	2.69	2.60	2.68	329740
2009-07-30	2.71	2.75	2.65	2.71	523604
2009-07-31	2.69	2.81	2.67	2.72	592856
2009-08-03	2.73	2.78	2.69	2.72	536883
2009-08-04	2.71	2.75	2.69	2.74	520603
2009-08-05	2.72	2.72	2.61	2.63	366709
2009-08-06	2.65	2.69	2.62	2.67	590972
2009-08-07	2.72	2.84	2.67	2.76	538414
2009-08-10	2.73	2.80	2.72	2.78	372750
2009-08-11	2.74	2.75	2.64	2.66	176743
2009-08-12	2.66	2.78	2.61	2.72	366260
2009-08-13	2.74	2.74	2.65	2.71	473783
2009-08-14	2.71	2.73	2.54	2.60	983158
2009-08-17	2.57	2.58	2.51	2.57	309135
2009-08-18	2.58	2.63	2.55	2.59	249356
2009-08-19	2.53	2.67	2.53	2.64	162052
2009-08-20	2.63	2.68	2.60	2.66	330440
2009-08-21	2.70	2.79	2.63	2.75	730532
2009-08-24	2.76	2.77	2.69	2.70	312686
2009-08-25	2.71	2.74	2.66	2.68	261782
2009-08-26	2.67	2.74	2.64	2.68	237419
2009-08-27	2.69	2.69	2.59	2.65	579959
2009-08-28	2.66	2.68	2.52	2.60	682039
2009-08-31	2.57	2.59	2.48	2.53	1315102
2009-09-01	2.50	2.58	2.45	2.46	1194564
2009-09-02	2.46	2.57	2.45	2.53	1244760
2009-09-03	2.54	2.56	2.46	2.55	342311
2009-09-04	2.49	2.54	2.46	2.52	333150
2009-09-08	2.54	2.57	2.49	2.55	314868
2009-09-09	2.51	2.64	2.51	2.60	212902
2009-09-10	2.59	2.62	2.53	2.61	278581
2009-09-11	2.55	2.59	2.52	2.56	544684
2009-09-14	2.52	2.61	2.50	2.53	558118
2009-09-15	2.52	2.57	2.48	2.53	719989
2009-09-16	2.54	2.62	2.53	2.58	19094720
2009-09-17	2.59	2.61	2.52	2.59	2632396
2009-09-18	2.59	2.72	2.58	2.69	5999351
2009-09-21	2.66	2.66	2.58	2.62	1139806
2009-09-22	2.69	2.80	2.63	2.74	2546280
2009-09-23	2.76	2.80	2.68	2.68	1357158
2009-09-24	2.68	2.77	2.68	2.72	1202766
2009-09-25	2.71	2.76	2.69	2.72	1054037
2009-09-28	2.74	2.77	2.71	2.75	868903
2009-09-29	2.75	2.75	2.72	2.75	1516446
2009-09-30	2.74	2.81	2.71	2.74	5212468
2009-10-01	2.73	2.79	2.71	2.73	1739830
2009-10-02	2.70	2.78	2.70	2.71	494230
2009-10-05	2.72	2.74	2.69	2.72	587628
2009-10-06	2.75	2.80	2.69	2.77	1051916
2009-10-07	2.75	2.76	2.71	2.75	968686
2009-10-08	2.77	2.77	2.70	2.73	1652261
2009-10-09	2.72	2.75	2.65	2.71	1041502
2009-10-12	2.73	2.76	2.71	2.74	510413
2009-10-13	2.73	2.80	2.73	2.80	1495423
2009-10-14	2.81	2.85	2.78	2.84	979638
2009-10-15	2.82	2.94	2.82	2.89	2267711
2009-10-16	2.88	2.93	2.85	2.92	939668
2009-10-19	2.94	3.05	2.94	2.97	1589187
2009-10-20	2.96	2.99	2.94	2.95	624096
2009-10-21	2.93	2.97	2.88	2.88	2102311
2009-10-22	2.87	2.94	2.80	2.89	1586310
2009-10-23	2.89	2.89	2.78	2.83	1108091
2009-10-26	2.83	2.89	2.77	2.77	1323876
2009-10-27	2.79	2.82	2.77	2.78	578815
2009-10-28	2.80	2.80	2.71	2.76	1510924
2009-10-29	2.79	2.79	2.72	2.74	882807
2009-10-30	2.71	2.75	2.69	2.70	1066863
2009-11-02	2.71	2.73	2.61	2.66	500636
2009-11-03	2.64	2.66	2.57	2.61	538071
2009-11-04	2.62	2.63	2.56	2.58	801262
2009-11-05	2.61	2.68	2.57	2.68	595408
2009-11-06	2.64	2.68	2.62	2.66	285639
2009-11-09	2.67	2.73	2.67	2.73	507566
2009-11-10	2.70	2.72	2.63	2.65	288156
2009-11-11	2.68	2.77	2.67	2.70	416213
2009-11-12	2.70	2.77	2.66	2.67	570262
2009-11-13	2.67	2.72	2.64	2.69	327527
2009-11-16	2.72	2.79	2.70	2.76	438213
2009-11-17	2.75	2.78	2.74	2.78	164260
2009-11-18	2.79	2.82	2.74	2.76	1176375
2009-11-19	2.75	2.78	2.72	2.78	1845839
2009-11-20	2.78	2.81	2.77	2.81	709918
2009-11-23	2.83	2.91	2.83	2.86	649734
2009-11-24	2.87	2.88	2.81	2.85	301224
2009-11-25	2.84	2.87	2.82	2.82	176101
2009-11-27	2.75	2.84	2.75	2.82	453173
2009-11-30	2.81	2.86	2.76	2.86	611828
2009-12-01	2.87	2.87	2.84	2.84	320108
2009-12-02	2.84	2.87	2.83	2.85	585582
2009-12-03	2.87	2.88	2.83	2.84	1131015
2009-12-04	2.88	2.97	2.86	2.97	770176
2009-12-07	2.96	2.97	2.91	2.91	568647
2009-12-08	2.90	2.92	2.87	2.88	1014349
2009-12-09	2.89	2.89	2.84	2.88	382509
2009-12-10	2.88	2.90	2.87	2.88	772653
2009-12-11	2.89	2.93	2.88	2.90	1095437
2009-12-14	2.93	2.97	2.89	2.96	326814
2009-12-15	2.96	3.00	2.95	2.98	669838
2009-12-16	2.99	3.02	2.95	3.01	871811
2009-12-17	3.00	3.03	2.95	2.96	435644
2009-12-18	2.99	3.02	2.90	3.00	2619108
2009-12-21	3.01	3.03	2.93	2.96	656876
2009-12-22	2.96	3.01	2.94	2.97	345166
2009-12-23	2.99	3.04	2.99	3.03	423244
2009-12-24	3.03	3.04	3.00	3.03	88088
2009-12-28	3.04	3.05	3.00	3.05	331069
2009-12-29	3.04	3.09	3.03	3.07	202734
2009-12-30	3.06	3.08	3.02	3.07	630036
2009-12-31	3.05	3.11	3.00	3.01	750996
2010-01-04	3.03	3.10	3.01	3.09	406115
2010-01-05	3.08	3.12	3.05	3.09	1880780
2010-01-06	3.09	3.11	3.05	3.07	1759828
2010-01-07	3.07	3.12	3.06	3.10	315396
2010-01-08	3.09	3.12	3.08	3.11	424644
2010-01-11	3.12	3.13	3.08	3.13	688454
2010-01-12	3.10	3.13	3.08	3.11	670502
2010-01-13	3.10	3.13	3.10	3.12	1426150
2010-01-14	3.11	3.14	3.11	3.12	1342981
2010-01-15	3.11	3.17	3.11	3.16	912551
2010-01-19	3.15	3.20	3.14	3.17	618006
2010-01-20	3.13	3.17	3.11	3.16	933028
2010-01-21	3.15	3.22	3.14	3.15	1621197
2010-01-22	3.06	3.20	2.99	3.13	3344902
2010-01-25	3.15	3.16	3.05	3.06	839044
2010-01-26	3.06	3.09	3.02	3.02	751062
2010-01-27	3.01	3.16	3.01	3.15	584157
2010-01-28	3.15	3.15	3.01	3.09	633190
2010-01-29	3.09	3.12	3.06	3.07	698671
2010-02-01	2.97	2.97	2.73	2.88	9515668
2010-02-02	2.90	2.92	2.87	2.90	1130351
2010-02-03	2.88	2.94	2.87	2.93	1110181
2010-02-04	2.93	2.99	2.92	2.97	1673478
2010-02-05	2.99	3.08	2.99	3.07	1406900
2010-02-08	3.06	3.07	2.94	2.94	595108
2010-02-09	2.99	3.00	2.92	2.94	663982
2010-02-10	2.94	2.99	2.88	2.99	411782
2010-02-11	2.98	3.04	2.95	3.02	610847
2010-02-12	3.00	3.00	2.93	2.95	965443
2010-02-16	2.95	2.95	2.91	2.95	390280
2010-02-17	2.96	2.96	2.91	2.94	413076
2010-02-18	2.94	2.96	2.93	2.96	468908
2010-02-19	2.96	3.04	2.94	3.00	539726
2010-02-22	3.02	3.05	3.00	3.00	449094
2010-02-23	2.99	3.01	2.97	2.99	580373
2010-02-24	2.99	3.08	2.97	3.07	548996
2010-02-25	3.03	3.05	2.98	3.02	298174
2010-02-26	3.02	3.04	2.98	3.04	652590
2010-03-01	3.04	3.13	3.04	3.12	768125
2010-03-02	3.12	3.23	3.12	3.21	1162876
2010-03-03	3.19	3.28	3.19	3.24	1054358
2010-03-04	3.24	3.26	3.20	3.23	512516
2010-03-05	3.24	3.27	3.21	3.27	575427
2010-03-08	3.27	3.28	3.22	3.22	412055
2010-03-09	3.22	3.27	3.20	3.25	377709
2010-03-10	3.25	3.31	3.23	3.25	578846
2010-03-11	3.22	3.28	3.22	3.27	474548
2010-03-12	3.28	3.28	3.23	3.25	332728
2010-03-15	3.26	3.27	3.20	3.25	620580
2010-03-16	3.25	3.29	3.24	3.28	537732
2010-03-17	3.30	3.40	3.30	3.40	569500
2010-03-18	3.39	3.40	3.34	3.35	399493
2010-03-19	3.37	3.38	3.29	3.37	745685
2010-03-22	3.34	3.38	3.33	3.38	652652
2010-03-23	3.37	3.40	3.31	3.39	319853
2010-03-24	3.38	3.39	3.34	3.35	501023
2010-03-25	3.36	3.41	3.32	3.35	404668
2010-03-26	3.36	3.40	3.33	3.34	658622
2010-03-29	3.36	3.39	3.33	3.35	712008
2010-03-30	3.36	3.39	3.31	3.35	401183
2010-03-31	3.33	3.39	3.31	3.31	549159
2010-04-01	3.31	3.35	3.27	3.35	439084
2010-04-05	3.35	3.39	3.34	3.39	318502
2010-04-06	3.38	3.50	3.38	3.47	312470
2010-04-07	3.45	3.47	3.42	3.46	372565
2010-04-08	3.44	3.49	3.43	3.48	441557
2010-04-09	3.47	3.47	3.43	3.44	208203
2010-04-12	3.46	3.49	3.44	3.47	497107
2010-04-13	3.46	3.47	3.43	3.47	496148
2010-04-14	3.47	3.56	3.43	3.56	1946252
2010-04-15	3.57	3.65	3.57	3.61	1105447
2010-04-16	3.61	3.66	3.55	3.59	680838
2010-04-19	3.58	3.59	3.48	3.56	634911
2010-04-20	3.57	3.57	3.51	3.53	399075
2010-04-21	3.53	3.66	3.53	3.65	930340
2010-04-22	3.62	3.69	3.62	3.68	1074581
2010-04-23	3.63	3.68	3.63	3.66	673508
2010-04-26	3.66	3.67	3.57	3.58	581134
2010-04-27	3.55	3.60	3.51	3.53	512771
2010-04-28	3.55	3.59	3.54	3.55	283782
2010-04-29	3.57	3.62	3.53	3.61	589943
2010-04-30	3.62	3.65	3.52	3.52	891783
2010-05-03	3.54	3.55	3.49	3.50	558676
2010-05-04	3.47	3.47	3.38	3.44	414299
2010-05-05	3.44	3.44	3.38	3.40	421911
2010-05-06	3.39	3.40	3.17	3.30	740084
2010-05-07	3.29	3.35	3.18	3.21	543188
2010-05-10	3.29	3.37	3.25	3.35	596662
2010-05-11	3.32	3.47	3.32	3.43	621632
2010-05-12	3.16	3.26	3.14	3.24	1053760
2010-05-13	3.22	3.24	3.19	3.21	590872
2010-05-14	3.19	3.19	3.12	3.17	791968
2010-05-17	3.18	3.20	3.09	3.15	598912
2010-05-18	3.15	3.16	3.08	3.09	491480
2010-05-19	3.07	3.12	3.04	3.06	847944
2010-05-20	3.03	3.05	2.96	2.98	948856
2010-05-21	2.94	3.05	2.94	3.01	1368008
2010-05-24	3.00	3.02	2.88	2.88	543424
2010-05-25	2.87	2.90	2.82	2.89	456848
2010-05-26	2.90	2.94	2.88	2.90	695224
2010-05-27	2.95	2.99	2.91	2.99	382504
2010-05-28	2.97	2.98	2.91	2.95	638408
2010-06-01	2.93	2.93	2.86	2.87	456256
2010-06-02	2.88	2.98	2.87	2.98	549128
2010-06-03	2.98	3.04	2.97	3.02	492008
2010-06-04	2.98	2.98	2.85	2.86	788592
2010-06-07	2.86	2.90	2.81	2.81	564776
2010-06-08	2.82	2.83	2.76	2.81	498800
2010-06-09	2.83	2.85	2.79	2.81	521432
2010-06-10	2.83	2.90	2.83	2.89	506680
2010-06-11	2.86	2.94	2.86	2.93	291192
2010-06-14	2.97	2.99	2.91	2.92	337536
2010-06-15	2.95	3.00	2.93	2.98	360368
2010-06-16	2.96	3.03	2.96	2.98	185656
2010-06-17	3.01	3.01	2.94	2.96	265872
2010-06-18	2.98	2.98	2.92	2.97	1035728
2010-06-21	3.00	3.03	2.94	2.96	377264
2010-06-22	2.98	3.03	2.91	2.91	745768
2010-06-23	2.90	2.95	2.89	2.91	291472
2010-06-24	2.88	2.95	2.86	2.88	440920
2010-06-25	2.90	2.96	2.88	2.95	3358968
2010-06-28	2.93	2.97	2.90	2.95	309424
2010-06-29	2.91	2.92	2.86	2.88	927128
2010-06-30	2.89	2.92	2.84	2.85	618200
2010-07-01	2.86	2.90	2.77	2.81	702696
2010-07-02	2.83	2.86	2.77	2.79	447680
2010-07-06	2.81	2.84	2.73	2.76	752992
2010-07-07	2.77	2.86	2.76	2.85	1642368
2010-07-08	2.88	2.88	2.82	2.88	883880
2010-07-09	2.87	2.97	2.87	2.96	855600
2010-07-12	2.94	2.98	2.91	2.92	304792
2010-07-13	2.95	3.02	2.92	3.01	656208
2010-07-14	2.99	3.00	2.95	2.98	331768
2010-07-15	2.99	2.99	2.88	2.95	552208
2010-07-16	2.92	2.92	2.80	2.82	623448
2010-07-19	2.82	2.83	2.75	2.80	290944
2010-07-20	2.76	2.83	2.72	2.82	467568
2010-07-21	2.83	2.86	2.72	2.73	588696
2010-07-22	2.77	2.84	2.76	2.82	477576
2010-07-23	2.81	2.85	2.78	2.81	498080
2010-07-26	2.83	2.94	2.82	2.93	970344
2010-07-27	2.94	3.04	2.92	3.01	686584
2010-07-28	3.00	3.02	2.97	3.00	600064
2010-07-29	3.03	3.05	2.98	3.02	405536
2010-07-30	2.98	3.04	2.97	3.00	629648
2010-08-02	3.05	3.08	3.02	3.07	2768000
2010-08-03	3.06	3.09	3.02	3.02	595648
2010-08-04	3.03	3.06	3.00	3.04	530416
2010-08-05	3.03	3.05	2.99	2.99	334968
2010-08-06	2.97	2.97	2.87	2.94	344472
2010-08-09	2.95	3.00	2.91	3.00	325504
2010-08-10	2.96	2.98	2.90	2.94	300512
2010-08-11	2.89	2.90	2.80	2.81	526376
2010-08-12	2.78	2.80	2.75	2.79	446992
2010-08-13	2.78	2.79	2.76	2.77	694088
2010-08-16	2.77	2.84	2.77	2.83	420648
2010-08-17	2.86	2.90	2.84	2.88	531272
2010-08-18	2.87	2.87	2.83	2.84	1207016
2010-08-19	2.83	2.83	2.73	2.74	594528
2010-08-20	2.74	2.75	2.70	2.74	844536
2010-08-23	2.75	2.75	2.70	2.70	473624
2010-08-24	2.69	2.74	2.63	2.72	831512
2010-08-25	2.71	2.74	2.69	2.74	707992
2010-08-26	2.74	2.76	2.69	2.70	425632
2010-08-27	2.72	2.76	2.68	2.75	817160
2010-08-30	2.73	2.74	2.65	2.66	434920
2010-08-31	2.65	2.71	2.63	2.69	602296
2010-09-01	2.74	2.75	2.70	2.75	1106352
2010-09-02	2.75	2.78	2.73	2.78	631832
2010-09-03	2.80	2.81	2.77	2.81	384264
2010-09-07	2.79	2.80	2.70	2.71	1720136
2010-09-08	2.71	2.76	2.70	2.71	390368
2010-09-09	2.74	2.76	2.68	2.72	236752
2010-09-10	2.73	2.75	2.71	2.72	138496
2010-09-13	2.74	2.80	2.73	2.79	392024
2010-09-14	2.77	2.77	2.74	2.74	274840
2010-09-15	2.73	2.75	2.69	2.71	271120
2010-09-16	2.70	2.70	2.64	2.67	375560
2010-09-17	2.70	2.72	2.61	2.67	818112
2010-09-20	2.67	2.70	2.64	2.69	860952
2010-09-21	2.67	2.69	2.63	2.63	512920
2010-09-22	2.63	2.65	2.58	2.60	313240
2010-09-23	2.58	2.64	2.55	2.56	740992
2010-09-24	2.60	2.64	2.59	2.62	790392
2010-09-27	2.61	2.61	2.55	2.56	322200
2010-09-28	2.58	2.60	2.50	2.56	1030320
2010-09-29	2.55	2.57	2.53	2.55	862376
2010-09-30	2.57	2.59	2.50	2.54	1869624
2010-10-01	2.56	2.58	2.54	2.56	894600
2010-10-04	2.56	2.61	2.53	2.56	1390408
2010-10-05	2.59	2.60	2.54	2.58	1511816
2010-10-06	2.58	2.60	2.55	2.56	803600
2010-10-07	2.59	2.59	2.55	2.55	518224
2010-10-08	2.54	2.58	2.52	2.56	608576
2010-10-11	2.57	2.57	2.53	2.53	317336
2010-10-12	2.52	2.56	2.50	2.53	677704
2010-10-13	2.53	2.63	2.53	2.61	622520
2010-10-14	2.59	2.62	2.56	2.61	557424
2010-10-15	2.64	2.64	2.56	2.59	824296
2010-10-18	2.60	2.64	2.59	2.63	707664
2010-10-19	2.60	2.64	2.58	2.61	924312
2010-10-20	2.62	2.69	2.61	2.64	922880
2010-10-21	2.67	2.70	2.62	2.65	738624
2010-10-22	2.67	2.68	2.63	2.66	423792
2010-10-25	2.69	2.69	2.62	2.62	737512
2010-10-26	2.60	2.66	2.60	2.63	524704
2010-10-27	2.61	2.64	2.59	2.62	539864
2010-10-28	2.64	2.64	2.57	2.59	411408
2010-10-29	2.59	2.60	2.56	2.57	670440
2010-11-01	2.59	2.59	2.49	2.51	508888
2010-11-02	2.55	2.59	2.53	2.58	620888
2010-11-03	2.58	2.66	2.57	2.66	876728
2010-11-04	2.69	2.74	2.69	2.73	704120
2010-11-05	2.73	2.78	2.72	2.75	594232
2010-11-08	2.73	2.74	2.69	2.71	338232
2010-11-09	2.71	2.73	2.64	2.66	270016
2010-11-10	2.66	2.73	2.65	2.72	323792
2010-11-11	2.67	2.70	2.67	2.69	311360
2010-11-12	2.66	2.68	2.63	2.66	488216
2010-11-15	2.66	2.68	2.65	2.66	164192
2010-11-16	2.63	2.64	2.57	2.59	359432
2010-11-17	2.59	2.60	2.53	2.54	281536
2010-11-18	2.57	2.62	2.57	2.62	407288
2010-11-19	2.62	2.63	2.57	2.59	451424
2010-11-22	2.59	2.60	2.53	2.59	337240
2010-11-23	2.57	2.60	2.56	2.59	283632
2010-11-24	2.62	2.65	2.60	2.64	297536
2010-11-26	2.62	2.63	2.59	2.60	79032
2010-11-29	2.58	2.62	2.57	2.61	438640
2010-11-30	2.58	2.60	2.55	2.59	744640
2010-12-01	2.64	2.68	2.59	2.68	604536
2010-12-02	2.58	2.71	2.58	2.71	513440
2010-12-03	2.69	2.75	2.67	2.74	367568
2010-12-06	2.73	2.75	2.72	2.74	265320
2010-12-07	2.76	2.77	2.74	2.76	428528
2010-12-08	2.78	2.80	2.76	2.77	355312
2010-12-09	2.80	2.81	2.76	2.79	610344
2010-12-10	2.81	2.83	2.77	2.83	417408
2010-12-13	2.83	2.84	2.79	2.80	349728
2010-12-14	2.81	2.86	2.81	2.82	281520
2010-12-15	2.82	2.84	2.81	2.81	463168
2010-12-16	2.81	2.87	2.80	2.84	260600
2010-12-17	2.85	2.85	2.79	2.84	1896352
2010-12-20	2.82	2.85	2.81	2.81	352368
2010-12-21	2.83	2.83	2.78	2.81	624392
2010-12-22	2.78	2.83	2.78	2.79	458440
2010-12-23	2.80	2.82	2.78	2.78	192344
2010-12-27	2.77	2.83	2.77	2.83	134960
2010-12-28	2.79	2.82	2.76	2.78	262096
2010-12-29	2.78	2.79	2.77	2.77	311928
2010-12-30	2.76	2.78	2.75	2.77	261696
2010-12-31	2.77	2.80	2.75	2.75	518296
2011-01-03	2.79	2.88	2.77	2.87	510664
2011-01-04	2.55	2.67	2.49	2.53	10173824
2011-01-05	2.55	2.63	2.51	2.62	1752288
2011-01-06	2.63	2.66	2.59	2.65	1242144
2011-01-07	2.66	2.67	2.58	2.61	893448
2011-01-10	2.59	2.65	2.54	2.63	1059448
2011-01-11	2.65	2.67	2.58	2.59	275168
2011-01-12	2.62	2.62	2.58	2.59	268624
2011-01-13	2.58	2.60	2.56	2.57	384416
2011-01-14	2.57	2.60	2.56	2.58	735640
2011-01-18	2.57	2.58	2.55	2.58	567848
2011-01-19	2.57	2.58	2.51	2.51	649672
2011-01-20	2.52	2.58	2.52	2.55	738832
2011-01-21	2.57	2.62	2.55	2.61	1539784
2011-01-24	2.61	2.66	2.59	2.60	719376
2011-01-25	2.59	2.61	2.57	2.59	473080
2011-01-26	2.60	2.62	2.57	2.60	730224
2011-01-27	2.60	2.60	2.57	2.59	365080
2011-01-28	2.59	2.59	2.56	2.57	1014136
2011-01-31	2.58	2.59	2.54	2.56	768008
2011-02-01	2.60	2.64	2.58	2.63	971992
2011-02-02	2.63	2.69	2.62	2.66	948240
2011-02-03	2.67	2.69	2.62	2.67	718520
2011-02-04	2.68	2.68	2.65	2.67	488640
2011-02-07	2.66	2.69	2.66	2.66	489304
2011-02-08	2.65	2.67	2.63	2.67	262552
2011-02-09	2.66	2.67	2.64	2.65	250856
2011-02-10	2.65	2.67	2.64	2.65	761968
2011-02-11	2.64	2.73	2.63	2.73	513928
2011-02-14	2.72	2.74	2.70	2.73	344112
2011-02-15	2.71	2.77	2.70	2.71	939712
2011-02-16	2.73	2.75	2.70	2.73	474368
2011-02-17	2.72	2.77	2.72	2.75	407744
2011-02-18	2.77	2.87	2.75	2.85	1800928
2011-02-22	2.83	2.88	2.80	2.86	969312
2011-02-23	2.86	2.86	2.77	2.77	699888
2011-02-24	2.79	2.81	2.76	2.79	584304
2011-02-25	2.79	2.84	2.73	2.84	419896
2011-02-28	2.84	2.84	2.78	2.82	815784
2011-03-01	2.82	2.82	2.76	2.77	1030136
2011-03-02	2.77	2.82	2.75	2.80	707616
2011-03-03	2.83	2.91	2.83	2.87	647384
2011-03-04	2.86	2.86	2.79	2.83	391648
2011-03-07	2.83	2.83	2.76	2.78	345664
2011-03-08	2.79	2.86	2.79	2.84	287528
2011-03-09	2.84	2.85	2.77	2.81	307024
2011-03-10	2.77	2.78	2.70	2.72	480664
2011-03-11	2.71	2.74	2.71	2.72	502432
2011-03-14	2.70	2.71	2.67	2.69	284088
2011-03-15	2.64	2.70	2.63	2.68	429320
2011-03-16	2.66	2.72	2.63	2.66	508032
2011-03-17	2.70	2.73	2.66	2.66	305600
2011-03-18	2.68	2.78	2.68	2.73	754856
2011-03-21	2.75	2.76	2.74	2.75	357920
2011-03-22	2.75	2.76	2.74	2.75	1098792
2011-03-23	2.75	2.77	2.72	2.76	411400
2011-03-24	2.77	2.79	2.73	2.75	201112
2011-03-25	2.76	2.83	2.74	2.78	213080
2011-03-28	2.79	2.80	2.77	2.79	271760
2011-03-29	2.79	2.81	2.79	2.80	207488
2011-03-30	2.80	2.84	2.79	2.83	265920
2011-03-31	2.83	2.85	2.81	2.84	351928
2011-04-01	2.86	2.87	2.82	2.84	451672
2011-04-04	2.85	2.85	2.83	2.84	347400
2011-04-05	2.85	2.85	2.83	2.83	204592
2011-04-06	2.82	2.86	2.82	2.83	358176
2011-04-07	2.84	2.84	2.79	2.79	341576
2011-04-08	2.81	2.81	2.76	2.77	530376
2011-04-11	2.76	2.78	2.72	2.74	391432
2011-04-12	2.69	2.84	2.69	2.78	1622264
2011-04-13	2.80	2.81	2.74	2.76	420576
2011-04-14	2.73	2.80	2.73	2.80	406120
2011-04-15	2.79	2.84	2.78	2.82	729312
2011-04-18	2.78	2.81	2.75	2.78	288720
2011-04-19	2.79	2.80	2.73	2.74	757896
2011-04-20	2.77	2.78	2.75	2.77	1480104
2011-04-21	2.86	2.86	2.77	2.77	1340712
2011-04-25	2.84	2.87	2.80	2.86	3799624
2011-04-26	2.87	2.99	2.87	2.97	1098144
2011-04-27	2.98	3.00	2.93	2.96	673784
2011-04-28	2.96	2.99	2.94	2.99	397056
2011-04-29	3.00	3.01	2.95	3.00	747992
2011-05-02	3.02	3.02	2.94	2.95	511744
2011-05-03	2.94	3.00	2.93	3.00	903512
2011-05-04	3.00	2.99	2.93	2.93	1518352
2011-05-05	2.91	2.99	2.89	2.94	704840
2011-05-06	2.97	2.99	2.90	2.92	497576
2011-05-09	2.91	2.97	2.91	2.95	288144
2011-05-10	2.97	2.99	2.92	2.99	213776
2011-05-11	2.99	2.99	2.93	2.95	413168
2011-05-12	2.94	2.98	2.89	2.97	838008
2011-05-13	2.97	2.98	2.93	2.96	524912
2011-05-16	2.94	2.95	2.91	2.93	506880
2011-05-17	2.91	2.97	2.90	2.96	430360
2011-05-18	2.97	2.97	2.92	2.96	459352
2011-05-19	2.97	2.97	2.91	2.94	336184
2011-05-20	2.92	2.95	2.89	2.90	580936
2011-05-23	5.72	5.78	5.71	5.75	151340
2011-05-24	5.76	5.83	5.70	5.79	242428
2011-05-25	5.77	5.86	5.74	5.84	194160
2011-05-26	5.82	5.89	5.78	5.87	211936
2011-05-27	5.90	5.98	5.90	5.93	272828
2011-05-31	5.97	6.00	5.91	6.00	437928
2011-06-01	6.00	6.00	5.81	5.82	207132
2011-06-02	5.84	5.88	5.82	5.85	110668
2011-06-03	5.77	5.87	5.77	5.79	312776
2011-06-06	5.79	5.88	5.73	5.77	486380
2011-06-07	5.82	5.86	5.77	5.78	339972
2011-06-08	5.78	5.90	5.70	5.89	355512
2011-06-09	5.91	5.92	5.86	5.90	216156
2011-06-10	5.87	5.93	5.79	5.84	230068
2011-06-13	5.87	5.90	5.79	5.82	166672
2011-06-14	5.86	5.95	5.86	5.94	167300
2011-06-15	5.90	5.90	5.78	5.81	147164
2011-06-16	5.82	5.96	5.82	5.95	147056
2011-06-17	5.99	6.00	5.89	5.91	376896
2011-06-20	5.90	6.00	5.87	5.99	167620
2011-06-21	6.02	6.17	5.94	6.11	370948
2011-06-22	6.11	6.11	5.98	5.98	182064
2011-06-23	5.94	5.97	5.82	5.95	126152
2011-06-24	5.96	5.97	5.88	5.90	334872
2011-06-27	5.88	5.98	5.83	5.91	281936
2011-06-28	5.94	5.95	5.86	5.95	223524
2011-06-29	5.97	5.98	5.88	5.88	166716
2011-06-30	5.90	5.92	5.87	5.91	226832
2011-07-01	5.88	6.07	5.88	6.04	237556
2011-07-05	6.02	6.09	5.98	6.07	208732
2011-07-06	6.04	6.17	6.04	6.11	447040
2011-07-07	6.13	6.21	6.09	6.16	252040
2011-07-08	6.09	6.21	6.09	6.17	214860
2011-07-11	6.10	6.15	6.03	6.06	356352
2011-07-12	6.05	6.17	6.02	6.12	187620
2011-07-13	6.13	6.20	6.07	6.19	215968
2011-07-14	6.20	6.21	6.12	6.13	242780
2011-07-15	6.13	6.20	6.09	6.15	196544
2011-07-18	6.13	6.13	6.04	6.08	168876
2011-07-19	6.11	6.25	6.11	6.25	303512
2011-07-20	6.25	6.25	6.10	6.13	300332
2011-07-21	6.14	6.25	6.00	6.25	184824
2011-07-22	6.25	6.25	6.14	6.20	177360
2011-07-25	6.14	6.24	6.14	6.16	159828
2011-07-26	6.13	6.13	5.95	5.97	283660
2011-07-27	5.95	5.97	5.87	5.88	440908
2011-07-28	5.91	5.91	5.86	5.88	162696
2011-07-29	5.82	5.94	5.82	5.89	193580
2011-08-01	5.95	5.95	5.85	5.89	251324
2011-08-02	5.85	5.96	5.84	5.90	450572
2011-08-03	5.89	6.01	5.85	6.00	240064
2011-08-04	5.95	6.04	5.80	5.84	470356
2011-08-05	5.90	5.97	5.75	5.87	995376
2011-08-08	5.76	6.01	5.58	5.58	1092312
2011-08-09	5.71	5.90	5.43	5.88	835680
2011-08-10	5.74	5.80	5.53	5.55	764416
2011-08-11	5.57	5.85	5.54	5.79	672664
2011-08-12	5.83	5.92	5.70	5.81	508048
2011-08-15	5.84	5.88	5.70	5.82	406700
2011-08-16	5.74	5.82	5.73	5.79	320972
2011-08-17	5.82	5.96	5.82	5.85	134380
2011-08-18	5.73	5.77	5.62	5.69	497940
2011-08-19	5.61	5.80	5.56	5.58	461576
2011-08-22	5.70	5.70	5.48	5.51	173008
2011-08-23	5.51	5.74	5.41	5.69	446252
2011-08-24	5.66	5.83	5.57	5.75	271972
2011-08-25	5.80	5.82	5.53	5.56	276240
2011-08-26	5.50	5.67	5.29	5.58	250316
2011-08-29	5.65	5.85	5.65	5.85	321276
2011-08-30	5.80	5.88	5.74	5.85	356544
2011-08-31	5.86	5.93	5.78	5.87	378064
2011-09-01	5.86	5.93	5.73	5.79	538964
2011-09-02	5.66	5.77	5.56	5.56	317496
2011-09-06	5.50	5.63	5.49	5.59	355668
2011-09-07	5.68	5.87	5.64	5.83	524292
2011-09-08	5.77	5.83	5.67	5.67	273900
2011-09-09	5.63	5.68	5.47	5.52	303660
2011-09-12	5.43	5.63	5.43	5.57	232684
2011-09-13	5.60	5.71	5.56	5.64	387352
2011-09-14	5.69	5.81	5.59	5.74	312696
2011-09-15	5.77	5.80	5.69	5.76	342564
2011-09-16	5.80	5.81	5.68	5.76	755724
2011-09-19	5.68	5.73	5.56	5.56	304672
2011-09-20	5.59	5.64	5.42	5.43	403560
2011-09-21	5.43	5.48	5.17	5.18	500796
2011-09-22	5.06	5.22	5.03	5.07	541472
2011-09-23	5.08	5.21	5.02	5.07	470352
2011-09-26	5.10	5.32	5.02	5.31	430408
2011-09-27	5.41	5.48	5.32	5.38	500244
2011-09-28	5.38	5.44	5.18	5.18	370396
2011-09-29	5.30	5.40	5.23	5.34	497468
2011-09-30	5.27	5.42	5.25	5.31	528944
2011-10-03	5.27	5.41	5.08	5.11	497828
2011-10-04	5.07	5.45	5.00	5.43	658852
2011-10-05	5.42	5.44	5.31	5.42	385796
2011-10-06	5.40	5.51	5.34	5.51	1017916
2011-10-07	5.52	5.56	5.29	5.32	489224
2011-10-10	5.42	5.53	5.36	5.52	442420
2011-10-11	5.46	5.55	5.44	5.54	409408
2011-10-12	5.58	5.71	5.52	5.67	634104
2011-10-13	5.63	5.68	5.53	5.64	292400
2011-10-14	5.69	5.69	5.54	5.66	346040
2011-10-17	5.60	5.60	5.49	5.50	277636
2011-10-18	5.53	5.75	5.49	5.71	319076
2011-10-19	5.71	5.78	5.68	5.76	669392
2011-10-20	5.66	5.85	5.61	5.79	550988
2011-10-21	5.88	5.88	5.68	5.76	1365788
2011-10-24	5.77	5.96	5.73	5.95	498164
2011-10-25	5.93	5.98	5.76	5.78	429048
2011-10-26	5.88	5.94	5.74	5.92	425500
2011-10-27	6.06	6.12	5.93	6.05	1049764
2011-10-28	6.02	6.07	5.95	5.96	515288
2011-10-31	5.87	6.01	5.85	5.86	284924
2011-11-01	5.68	5.81	5.63	5.64	358496
2011-11-02	5.74	5.90	5.74	5.89	297156
2011-11-03	5.94	6.03	5.77	5.96	339508
2011-11-04	5.91	5.91	5.82	5.90	186096
2011-11-07	5.89	6.07	5.78	6.06	356812
2011-11-08	6.10	6.14	5.99	6.13	348684
2011-11-09	5.98	6.13	5.91	5.92	633320
2011-11-10	5.99	6.04	5.91	5.97	176480
2011-11-11	6.04	6.09	5.99	6.08	189520
2011-11-14	6.02	6.02	5.90	5.93	330852
2011-11-15	5.92	6.09	5.85	6.05	173060
2011-11-16	6.00	6.10	5.91	5.92	173016
2011-11-17	5.94	6.10	5.91	6.03	302068
2011-11-18	6.04	6.15	6.00	6.14	389616
2011-11-21	6.04	6.10	5.97	6.01	275432
2011-11-22	6.00	6.12	5.95	6.03	211992
2011-11-23	5.96	5.96	5.85	5.86	245064
2011-11-25	5.84	5.94	5.84	5.84	122452
2011-11-28	5.98	5.98	5.86	5.95	358524
2011-11-29	5.95	5.96	5.85	5.87	308572
2011-11-30	6.06	6.22	6.03	6.22	810868
2011-12-01	6.19	6.24	6.06	6.09	308492
2011-12-02	6.17	6.25	6.16	6.22	282080
2011-12-05	6.25	6.36	6.22	6.25	334132
2011-12-06	6.24	6.30	6.18	6.25	446752
2011-12-07	6.23	6.30	6.08	6.22	412568
2011-12-08	6.16	6.16	5.94	5.95	315032
2011-12-09	5.99	6.27	5.98	6.22	407692
2011-12-12	6.15	6.15	6.04	6.12	278788
2011-12-13	6.15	6.24	6.02	6.04	237236
2011-12-14	5.98	6.13	5.98	6.00	258464
2011-12-15	6.10	6.10	5.97	6.07	230152
2011-12-16	6.11	6.23	6.04	6.12	1238292
2011-12-19	6.14	6.16	6.02	6.04	333936
2011-12-20	6.15	6.28	6.13	6.25	431844
2011-12-21	6.22	6.34	6.17	6.33	253224
2011-12-22	6.35	6.46	6.22	6.44	338088
2011-12-23	6.45	6.47	6.39	6.45	131924
2011-12-27	6.38	6.57	6.33	6.53	223576
2011-12-28	6.53	6.57	6.46	6.52	283612
2011-12-29	6.51	6.66	6.50	6.63	412968
2011-12-30	6.64	6.64	6.48	6.48	346344
2012-01-03	6.60	6.69	6.51	6.54	240132
2012-01-04	6.49	6.59	6.46	6.49	132724
2012-01-05	6.46	6.59	6.39	6.53	360456
2012-01-06	6.54	6.59	6.43	6.49	166996
2012-01-09	6.54	6.54	6.41	6.50	288076
2012-01-10	6.58	6.63	6.53	6.56	315548
2012-01-11	6.52	6.54	6.46	6.48	276524
2012-01-12	6.52	6.52	6.42	6.45	230148
2012-01-13	6.36	6.46	6.23	6.44	254500
2012-01-17	6.47	6.52	6.40	6.42	281576
2012-01-18	6.42	6.55	6.41	6.53	187304
2012-01-19	6.56	6.56	6.41	6.53	145564
2012-01-20	6.48	6.58	6.42	6.56	243632
2012-01-23	6.56	6.56	6.42	6.46	183176
2012-01-24	6.43	6.58	6.35	6.56	314780
2012-01-25	6.55	6.64	6.51	6.60	341472
2012-01-26	6.65	6.65	6.50	6.57	447752
2012-01-27	6.54	6.66	6.54	6.60	200680
2012-01-30	6.56	6.63	6.47	6.60	671368
2012-01-31	6.65	6.65	6.51	6.52	237236
2012-02-01	6.57	6.66	6.54	6.60	497324
2012-02-02	6.58	6.70	6.56	6.66	359904
2012-02-03	6.78	6.80	6.73	6.74	417828
2012-02-06	6.70	6.73	6.63	6.64	228728
2012-02-07	6.64	6.73	6.60	6.61	166732
2012-02-08	6.64	6.69	6.54	6.63	195176
2012-02-09	6.65	6.65	6.54	6.54	222156
2012-02-10	6.48	6.51	6.41	6.43	317792
2012-02-13	6.48	6.49	6.45	6.46	154852
2012-02-14	6.44	6.44	6.33	6.38	186648
2012-02-15	6.41	6.43	6.27	6.30	295540
2012-02-16	6.34	6.42	6.30	6.39	252900
2012-02-17	6.41	6.52	6.40	6.48	286772
2012-02-21	6.50	6.50	6.36	6.38	657272
2012-02-22	6.38	6.38	6.26	6.29	369836
2012-02-23	6.28	6.40	6.26	6.38	458072
2012-02-24	6.36	6.38	6.28	6.30	187792
2012-02-27	6.28	6.46	6.24	6.39	281932
2012-02-28	6.40	6.41	6.33	6.35	461676
2012-02-29	6.37	6.44	6.30	6.30	403748
2012-03-01	6.31	6.36	6.26	6.27	352072
2012-03-02	6.26	6.29	6.17	6.18	514468
2012-03-05	6.18	6.31	6.17	6.30	295032
2012-03-06	6.25	6.27	6.17	6.19	289892
2012-03-07	6.23	6.29	6.21	6.26	326616
2012-03-08	6.28	6.31	6.22	6.30	344480
2012-03-09	6.30	6.38	6.27	6.35	458400
2012-03-12	6.34	6.39	6.33	6.37	266908
2012-03-13	6.43	6.48	6.39	6.47	432572
2012-03-14	6.48	6.56	6.48	6.54	730064
2012-03-15	6.56	6.60	6.52	6.59	460368
2012-03-16	6.60	6.66	6.55	6.61	752780
2012-03-19	6.61	6.73	6.49	6.69	236596
2012-03-20	6.64	6.67	6.58	6.63	204660
2012-03-21	6.66	6.69	6.54	6.62	162600
2012-03-22	6.56	6.56	6.48	6.54	274580
2012-03-23	6.52	6.62	6.49	6.61	523316
2012-03-26	6.69	6.77	6.66	6.72	400764
2012-03-27	6.75	6.75	6.69	6.70	313912
2012-03-28	6.71	6.77	6.69	6.75	298864
2012-03-29	6.69	6.76	6.60	6.74	184004
2012-03-30	6.78	6.78	6.65	6.65	375680
2012-04-02	6.63	6.81	6.63	6.81	268908
2012-04-03	6.78	6.83	6.71	6.80	418804
2012-04-04	6.72	6.76	6.64	6.74	320384
2012-04-05	6.71	6.75	6.71	6.72	255568
2012-04-09	6.63	6.71	6.63	6.65	342068
2012-04-10	6.65	6.68	6.60	6.61	494172
2012-04-11	6.62	6.71	6.61	6.68	252548
2012-04-12	6.68	6.76	6.68	6.68	292824
2012-04-13	6.65	6.65	6.50	6.50	265084
2012-04-16	6.52	6.63	6.49	6.57	206248
2012-04-17	6.60	6.76	6.60	6.68	294728
2012-04-18	6.64	6.69	6.55	6.63	246136
2012-04-19	6.61	6.83	6.58	6.77	281992
2012-04-20	7.01	7.18	6.92	7.17	626992
2012-04-23	7.10	7.19	7.06	7.10	483376
2012-04-24	7.12	7.25	7.12	7.21	360124
2012-04-25	7.25	7.39	7.24	7.35	281180
2012-04-26	7.32	7.35	7.20	7.32	163980
2012-04-27	7.30	7.42	7.26	7.42	210004
2012-04-30	7.39	7.42	7.28	7.29	329084
2012-05-01	7.27	7.37	7.20	7.20	462364
2012-05-02	7.19	7.31	7.11	7.30	454932
2012-05-03	7.28	7.29	7.18	7.22	184576
2012-05-04	7.19	7.19	7.04	7.09	222188
2012-05-07	7.09	7.24	7.07	7.15	288868
2012-05-08	7.08	7.25	7.08	7.18	244800
2012-05-09	7.09	7.15	7.02	7.10	219344
2012-05-10	7.15	7.18	7.07	7.16	231932
2012-05-11	7.10	7.19	7.07	7.12	174160
2012-05-14	7.03	7.07	6.98	7.01	158044
2012-05-15	7.00	7.14	7.00	7.07	144488
2012-05-16	7.08	7.10	7.02	7.02	93600
2012-05-17	7.01	7.09	6.98	7.00	238992
2012-05-18	6.98	7.20	6.98	7.02	449416
2012-05-21	7.02	7.13	6.97	7.10	306856
2012-05-22	7.08	7.14	6.98	7.04	284136
2012-05-23	6.97	7.15	6.97	7.12	299616
2012-05-24	7.13	7.15	7.00	7.15	152168
2012-05-25	7.13	7.15	7.07	7.15	255932
2012-05-29	7.16	7.18	7.03	7.13	179072
2012-05-30	7.05	7.09	6.99	6.99	167744
2012-05-31	7.01	7.07	6.90	7.03	374056
2012-06-01	6.90	6.99	6.89	6.90	444264
2012-06-04	6.94	7.01	6.92	6.97	344920
2012-06-05	6.94	7.05	6.90	6.95	244388
2012-06-06	7.00	7.14	7.00	7.12	228296
2012-06-07	7.21	7.28	7.14	7.23	313416
2012-06-08	7.19	7.37	7.13	7.35	170176
2012-06-11	7.40	7.40	7.11	7.12	266388
2012-06-12	7.14	7.16	7.05	7.14	208736
2012-06-13	7.13	7.24	7.06	7.08	114572
2012-06-14	7.07	7.18	7.05	7.15	216812
2012-06-15	7.13	7.27	7.11	7.20	667676
2012-06-18	7.14	7.23	7.14	7.19	252308
2012-06-19	7.19	7.41	7.19	7.36	257960
2012-06-20	7.35	7.41	7.26	7.33	176108
2012-06-21	7.34	7.34	7.10	7.12	173760
2012-06-22	7.18	7.36	7.18	7.33	313288
2012-06-25	7.30	7.32	7.17	7.28	189244
2012-06-26	7.26	7.37	7.26	7.34	288400
2012-06-27	7.34	7.48	7.23	7.46	125220
2012-06-28	7.41	7.57	7.38	7.56	316340
2012-06-29	7.65	7.71	7.60	7.65	345064
2012-07-02	7.66	7.75	7.62	7.72	262208
2012-07-03	7.70	7.88	7.69	7.88	128672
2012-07-05	7.84	7.92	7.79	7.91	218348
2012-07-06	7.81	7.90	7.76	7.78	182256
2012-07-09	7.75	7.81	7.73	7.79	284708
2012-07-10	7.80	7.83	7.71	7.75	136192
2012-07-11	7.78	7.79	7.68	7.71	230112
2012-07-12	7.69	7.72	7.62	7.69	322156
2012-07-13	7.70	7.82	7.70	7.80	289440
2012-07-16	7.77	7.82	7.73	7.77	165348
2012-07-17	7.83	7.85	7.69	7.78	336884
2012-07-18	7.82	7.83	7.75	7.80	214748
2012-07-19	7.86	7.86	7.38	7.50	623880
2012-07-20	7.45	7.54	7.45	7.46	601440
2012-07-23	7.39	7.54	7.38	7.51	402772
2012-07-24	7.54	7.55	7.47	7.55	190168
2012-07-25	7.55	7.62	7.52	7.55	141980
2012-07-26	7.62	7.69	7.51	7.55	125068
2012-07-27	7.55	7.76	7.51	7.70	177128
2012-07-30	7.69	7.73	7.48	7.53	209124
2012-07-31	7.50	7.64	7.50	7.54	159424
2012-08-01	7.55	7.63	7.47	7.50	377068
2012-08-02	7.45	7.47	7.38	7.39	161244
2012-08-03	7.48	7.73	7.48	7.69	143364
2012-08-06	7.69	7.80	7.59	7.59	153248
2012-08-07	7.66	7.67	7.47	7.62	142220
2012-08-08	7.58	7.70	7.53	7.68	73144
2012-08-09	7.63	7.70	7.60	7.62	136628
2012-08-10	7.63	7.63	7.54	7.59	95684
2012-08-13	7.63	7.68	7.50	7.64	132536
2012-08-14	7.66	7.72	7.57	7.64	244816
2012-08-15	7.60	7.70	7.60	7.70	161776
2012-08-16	7.69	7.78	7.60	7.74	186644
2012-08-17	7.71	7.86	7.69	7.85	139704
2012-08-20	7.82	7.88	7.78	7.87	130472
2012-08-21	7.91	8.06	7.84	7.87	191984
2012-08-22	7.84	7.86	7.75	7.76	94788
2012-08-23	7.78	7.79	7.74	7.74	125408
2012-08-24	7.74	7.80	7.74	7.76	107888
2012-08-27	7.82	7.87	7.74	7.87	92780
2012-08-28	7.80	7.96	7.79	7.95	145124
2012-08-29	7.95	8.03	7.87	8.01	142472
2012-08-30	7.99	7.99	7.87	7.91	175184
2012-08-31	7.97	7.97	7.86	7.88	166380
2012-09-04	7.90	7.98	7.84	7.96	245372
2012-09-05	8.00	8.08	7.84	8.06	374532
2012-09-06	8.11	8.36	8.07	8.30	419048
2012-09-07	8.36	8.44	8.29	8.36	400104
2012-09-10	8.39	8.40	8.30	8.31	200476
2012-09-11	8.28	8.41	8.26	8.30	170188
2012-09-12	8.33	8.33	8.21	8.23	177332
2012-09-13	8.22	8.38	8.17	8.28	416628
2012-09-14	8.34	8.62	8.33	8.57	354076
2012-09-17	8.56	8.58	8.50	8.53	274928
2012-09-18	8.54	8.70	8.52	8.62	1185048
2012-09-19	8.62	8.68	8.56	8.57	326748
2012-09-20	8.53	8.64	8.49	8.53	223460
2012-09-21	8.68	8.68	8.53	8.59	1448936
2012-09-24	8.58	8.78	8.55	8.78	370880
2012-09-25	8.82	8.91	8.56	8.58	514300
2012-09-26	8.38	8.57	8.35	8.55	366420
2012-09-27	8.40	8.62	8.35	8.56	379144
2012-09-28	8.51	8.61	8.50	8.52	386004
2012-10-01	8.60	8.71	8.56	8.70	323692
2012-10-02	8.72	8.72	8.63	8.63	220292
2012-10-03	8.66	8.66	8.56	8.57	179320
2012-10-04	8.61	8.64	8.55	8.58	214828
2012-10-05	8.58	8.70	8.56	8.58	123328
2012-10-08	8.59	8.59	8.50	8.53	58248
2012-10-09	8.50	8.56	8.39	8.40	131532
2012-10-10	8.42	8.47	8.41	8.46	104648
2012-10-11	8.54	8.62	8.50	8.58	257344
2012-10-12	8.56	8.56	8.32	8.35	285572
2012-10-15	8.39	8.43	8.29	8.36	251184
2012-10-16	8.42	8.42	8.19	8.20	380352
2012-10-17	8.22	8.41	8.12	8.36	613644
2012-10-18	8.36	8.85	8.31	8.78	646684
2012-10-19	8.75	8.82	8.63	8.77	668796
2012-10-22	8.76	8.79	8.68	8.75	263496
2012-10-23	8.70	8.84	8.56	8.82	1093100
2012-10-24	8.87	8.88	8.73	8.80	285060
2012-10-25	8.95	8.96	8.75	8.85	234152
2012-10-26	8.85	8.85	8.58	8.60	319136
2012-10-31	8.49	8.66	8.48	8.66	250540
2012-11-01	8.65	8.67	8.47	8.52	500284
2012-11-02	8.57	8.58	8.43	8.43	231400
2012-11-05	8.42	8.57	8.34	8.51	179060
2012-11-06	8.55	8.65	8.54	8.59	198112
2012-11-07	8.48	8.62	8.30	8.35	349200
2012-11-08	8.35	8.47	8.29	8.31	201992
2012-11-09	8.24	8.42	8.22	8.28	182040
2012-11-12	8.30	8.39	8.23	8.37	116776
2012-11-13	8.31	8.60	8.31	8.36	192528
2012-11-14	8.36	8.40	8.19	8.21	144684
2012-11-15	8.19	8.33	8.04	8.09	185984
2012-11-16	8.06	8.24	7.99	8.19	269676
2012-11-19	8.27	8.34	8.22	8.25	248120
2012-11-20	8.21	8.30	8.21	8.25	298268
2012-11-21	8.25	8.29	8.18	8.20	175940
2012-11-23	8.24	8.26	7.69	8.25	143348
2012-11-26	8.25	8.29	8.16	8.29	234904
2012-11-27	8.30	8.37	8.19	8.26	363520
2012-11-28	8.25	8.32	8.16	8.32	276084
2012-11-29	8.38	8.38	8.21	8.34	216072
2012-11-30	8.36	8.36	8.22	8.29	1429408
2012-12-03	8.37	8.49	8.34	8.43	438648
2012-12-04	8.43	8.48	8.29	8.34	355856
2012-12-05	8.39	8.39	8.27	8.33	273380
2012-12-06	8.31	8.35	8.24	8.25	137976
2012-12-07	8.31	8.31	8.12	8.25	112748
2012-12-10	8.25	8.27	8.17	8.19	166428
2012-12-11	8.21	8.30	8.16	8.29	284320
2012-12-12	8.31	8.33	8.20	8.20	215176
2012-12-13	8.19	8.23	8.11	8.13	119884
2012-12-14	8.11	8.15	8.00	8.02	277928
2012-12-17	8.04	8.28	8.03	8.27	240852
2012-12-18	8.27	8.30	8.16	8.30	213040
2012-12-19	8.28	8.37	8.23	8.36	186516
2012-12-20	8.34	8.38	8.24	8.31	436680
2012-12-21	8.26	8.37	8.22	8.34	2102768
2012-12-24	8.37	8.40	8.29	8.36	134068
2012-12-26	8.38	8.38	8.23	8.28	91728
2012-12-27	8.26	8.30	8.08	8.22	211720
2012-12-28	8.18	8.30	8.17	8.17	117840
2012-12-31	8.20	8.28	8.08	8.26	411208
2013-01-02	8.40	8.49	8.32	8.45	503904
2013-01-03	8.47	8.49	8.41	8.42	187732
2013-01-04	8.45	8.53	8.44	8.53	179696
2013-01-07	8.47	8.49	8.39	8.45	98256
2013-01-08	8.42	8.45	8.30	8.36	207460
2013-01-09	8.39	8.47	8.31	8.44	329136
2013-01-10	8.48	8.48	8.39	8.45	163240
2013-01-11	8.47	8.48	8.30	8.38	135904
2013-01-14	8.35	8.47	8.33	8.45	95564
2013-01-15	8.43	8.46	8.37	8.44	93704
2013-01-16	8.45	8.61	8.34	8.53	364172
2013-01-17	8.57	8.69	8.48	8.56	247500
2013-01-18	8.58	8.67	8.51	8.63	213500
2013-01-22	8.65	8.83	8.50	8.83	310176
2013-01-23	8.81	8.81	8.63	8.70	196212
2013-01-24	8.73	8.79	8.61	8.77	168236
2013-01-25	8.82	8.85	8.65	8.76	269660
2013-01-28	8.78	8.88	8.70	8.87	189128
2013-01-29	8.87	8.88	8.81	8.87	390732
2013-01-30	8.85	8.89	8.70	8.72	760040
2013-01-31	8.72	8.80	8.67	8.68	239364
2013-02-01	8.71	8.91	8.39	8.82	553056
2013-02-04	8.79	8.79	8.63	8.69	171336
2013-02-05	8.71	8.79	8.69	8.73	147224
2013-02-06	8.70	8.77	8.67	8.75	161524
2013-02-07	8.73	8.78	8.70	8.74	108752
2013-02-08	8.75	8.79	8.73	8.73	72844
2013-02-11	8.71	8.73	8.67	8.72	56576
2013-02-12	8.71	8.72	8.66	8.67	84396
2013-02-13	8.70	8.73	8.61	8.72	437928
2013-02-14	8.70	8.73	8.67	8.67	64968
2013-02-15	8.73	8.76	8.64	8.65	207400
2013-02-19	8.65	8.79	8.65	8.69	252284
2013-02-20	8.68	8.73	8.60	8.63	426732
2013-02-21	8.62	8.70	8.55	8.57	255192
2013-02-22	8.62	8.69	8.55	8.67	136252
2013-02-25	8.69	8.70	8.41	8.41	220212
2013-02-26	8.45	8.55	8.37	8.45	537364
2013-02-27	8.45	8.55	8.40	8.42	412632
2013-02-28	8.42	8.51	8.41	8.46	291744
2013-03-01	8.37	8.65	8.34	8.58	173584
2013-03-04	8.54	8.63	8.42	8.48	290912
2013-03-05	8.60	8.62	8.48	8.56	238004
2013-03-06	8.59	8.60	8.51	8.58	105056
2013-03-07	8.56	8.69	8.56	8.67	155044
2013-03-08	8.75	8.75	8.62	8.70	459300
2013-03-11	8.67	8.72	8.58	8.64	185856
2013-03-12	8.75	8.83	8.72	8.78	648508
2013-03-13	8.81	8.94	8.81	8.92	519768
2013-03-14	8.94	9.04	8.93	9.04	395460
2013-03-15	9.07	9.26	9.06	9.21	697664
2013-03-18	9.14	9.30	8.99	9.23	305068
2013-03-19	9.28	9.31	9.12	9.16	185668
2013-03-20	9.18	9.26	9.07	9.22	174812
2013-03-21	9.15	9.27	9.13	9.25	221156
2013-03-22	9.27	9.28	9.16	9.21	287988
2013-03-25	9.26	9.33	9.19	9.32	269040
2013-03-26	9.38	9.42	9.24	9.34	244568
2013-03-27	9.29	9.43	9.28	9.39	276064
2013-03-28	9.42	9.54	9.37	9.42	449860
2013-04-01	9.43	9.47	9.19	9.31	390884
2013-04-02	9.38	9.50	9.37	9.38	280328
2013-04-03	9.39	9.48	9.20	9.38	301392
2013-04-04	9.38	9.45	9.30	9.43	143244
2013-04-05	9.29	9.48	9.29	9.43	205344
2013-04-08	9.47	9.54	9.36	9.52	155724
2013-04-09	9.58	9.63	9.49	9.52	373020
2013-04-10	9.58	9.82	9.57	9.77	400264
2013-04-11	9.79	9.79	9.54	9.59	141100
2013-04-12	9.58	9.69	9.56	9.65	252172
2013-04-15	9.61	9.70	9.33	9.34	309416
2013-04-16	9.44	9.62	9.43	9.60	251804
2013-04-17	9.50	9.69	9.43	9.50	466592
2013-04-18	9.49	9.62	9.44	9.54	320500
2013-04-19	9.53	9.85	9.53	9.85	296196
2013-04-22	9.91	10.03	9.81	9.97	451684
2013-04-23	10.00	10.32	9.98	10.31	248572
2013-04-24	10.30	10.30	10.10	10.11	213900
2013-04-25	10.13	10.20	9.99	10.01	181668
2013-04-26	10.01	10.03	9.80	9.87	489144
2013-04-29	9.93	9.93	9.84	9.87	461064
2013-04-30	9.85	9.95	9.85	9.93	335092
2013-05-01	9.88	10.00	9.64	9.67	769508
2013-05-02	9.73	9.95	9.73	9.90	207244
2013-05-03	10.03	10.16	10.03	10.05	293256
2013-05-06	10.03	10.20	10.03	10.09	191984
2013-05-07	10.08	10.27	10.08	10.20	322940
2013-05-08	10.21	10.34	10.16	10.31	271408
2013-05-09	10.33	10.37	10.17	10.17	224644
2013-05-10	10.18	10.21	10.12	10.17	133084
2013-05-13	10.12	10.17	10.07	10.14	166468
2013-05-14	10.22	10.40	10.22	10.39	337320
2013-05-15	10.40	10.47	10.34	10.38	145564
2013-05-16	10.33	10.41	10.25	10.29	173880
2013-05-17	10.36	10.66	10.32	10.63	301824
2013-05-20	10.63	10.73	10.52	10.58	417220
2013-05-21	10.57	10.68	10.57	10.66	105696
2013-05-22	10.64	10.85	10.45	10.50	129956
2013-05-23	10.44	10.57	10.38	10.53	116152
2013-05-24	10.50	10.65	10.42	10.63	181268
2013-05-28	10.79	11.08	10.77	10.83	346172
2013-05-29	10.67	10.71	10.41	10.47	245292
2013-05-30	10.53	10.68	10.50	10.65	125408
2013-05-31	10.59	10.71	10.51	10.53	191600
2013-06-03	10.55	10.64	10.40	10.52	422372
2013-06-04	10.52	10.61	10.38	10.51	302196
2013-06-05	10.53	10.60	10.47	10.49	201128
2013-06-06	10.47	10.62	10.42	10.56	156464
2013-06-07	10.68	10.77	10.56	10.73	212776
2013-06-10	10.75	10.84	10.72	10.75	142572
2013-06-11	10.63	10.74	10.54	10.55	195728
2013-06-12	10.61	10.61	10.25	10.30	231360
2013-06-13	10.33	10.54	10.28	10.47	461158
2013-06-14	10.45	10.46	10.16	10.31	390290
2013-06-17	10.36	10.61	10.36	10.49	407902
2013-06-18	10.52	10.63	10.45	10.56	267462
2013-06-19	10.53	10.68	10.46	10.64	183636
2013-06-20	10.49	10.91	10.39	10.49	296426
2013-06-21	10.49	10.53	10.38	10.45	818764
2013-06-24	10.40	10.68	10.36	10.58	374716
2013-06-25	10.70	11.47	10.60	11.41	1063466
2013-06-26	12.37	12.95	12.25	12.81	2165464
2013-06-27	12.92	13.24	12.78	13.16	785608
2013-06-28	13.17	13.25	12.96	12.99	1781204
2013-07-01	13.17	13.34	12.96	12.98	574170
2013-07-02	13.01	13.39	12.79	13.12	373518
2013-07-03	13.03	13.34	13.03	13.19	162974
2013-07-05	13.45	13.72	13.33	13.51	537654
2013-07-08	13.58	13.68	13.25	13.38	570592
2013-07-09	13.39	13.51	13.20	13.27	922630
2013-07-10	13.23	13.31	13.15	13.17	436892
2013-07-11	13.25	13.51	12.92	12.97	454200
2013-07-12	13.00	13.43	13.00	13.37	236398
2013-07-15	13.38	13.59	13.27	13.58	277148
2013-07-16	13.63	13.69	13.40	13.63	363610
2013-07-17	13.70	13.97	13.57	13.62	381852
2013-07-18	13.69	13.82	13.32	13.33	361982
2013-07-19	13.36	13.45	13.21	13.44	275244
2013-07-22	13.38	13.80	13.38	13.72	226408
2013-07-23	13.81	13.84	13.51	13.65	219354
2013-07-24	13.69	13.86	13.66	13.76	280572
2013-07-25	13.76	13.80	13.71	13.78	470192
2013-07-26	13.65	13.79	13.61	13.75	177856
2013-07-29	13.64	13.77	13.48	13.51	241446
2013-07-30	13.56	13.71	13.45	13.58	413698
2013-07-31	13.66	13.94	13.53	13.66	312836
2013-08-01	13.81	13.81	13.33	13.39	310748
2013-08-02	13.36	13.70	13.28	13.63	252578
2013-08-05	13.60	13.74	13.56	13.71	153938
2013-08-06	13.76	13.96	13.67	13.69	337998
2013-08-07	13.65	13.77	13.49	13.67	184900
2013-08-08	13.73	13.85	13.60	13.61	215478
2013-08-09	13.60	13.79	13.58	13.59	267122
2013-08-12	13.48	13.70	13.48	13.64	217552
2013-08-13	13.67	13.70	13.51	13.67	169078
2013-08-14	13.70	13.84	13.51	13.55	196450
2013-08-15	13.51	13.64	13.48	13.57	328512
2013-08-16	13.51	13.70	13.48	13.50	191246
2013-08-19	13.47	13.55	13.34	13.35	159548
2013-08-20	13.43	13.86	13.36	13.74	180398
2013-08-21	13.73	13.77	13.47	13.54	154338
2013-08-22	13.56	13.97	13.56	13.94	126878
2013-08-23	13.94	13.94	13.65	13.77	145552
2013-08-26	13.83	13.91	13.53	13.56	187246
2013-08-27	13.44	13.46	12.96	12.99	239824
2013-08-28	12.96	13.13	12.81	13.03	155460
2013-08-29	13.02	13.28	12.89	13.15	194188
2013-08-30	13.13	13.33	12.68	12.71	468876
2013-09-03	12.84	12.96	12.42	12.81	221988
2013-09-04	12.86	13.03	12.60	13.01	281748
2013-09-05	12.66	13.25	12.66	13.20	288850
2013-09-06	13.30	13.43	13.00	13.26	192416
2013-09-09	13.31	13.54	13.12	13.50	250778
2013-09-10	13.55	14.05	13.55	14.00	420194
2013-09-11	13.95	14.17	13.78	13.97	261844
2013-09-12	13.94	14.21	13.88	14.09	221456
2013-09-13	14.15	14.72	14.06	14.45	318408
2013-09-16	14.67	14.73	14.48	14.57	320722
2013-09-17	14.60	15.51	14.53	15.50	615404
2013-09-18	15.45	15.72	15.03	15.31	578836
2013-09-19	15.50	15.52	14.63	14.64	816684
2013-09-20	14.68	15.28	14.50	15.13	1647012
2013-09-23	15.01	15.13	14.83	14.95	294800
2013-09-24	14.95	15.23	14.77	14.94	199648
2013-09-25	14.91	15.26	14.70	15.22	292848
2013-09-26	15.24	15.28	14.88	14.99	171854
2013-09-27	14.50	15.12	14.50	14.96	178100
2013-09-30	14.83	15.21	14.68	15.19	365174
2013-10-01	15.20	15.57	15.16	15.57	455470
2013-10-02	15.48	15.88	15.20	15.23	313626
2013-10-03	15.21	15.22	14.96	15.06	177910
2013-10-04	15.03	15.10	14.93	14.99	336524
2013-10-07	14.84	14.89	14.58	14.59	343574
2013-10-08	14.62	14.64	14.36	14.36	330648
2013-10-09	14.43	14.44	14.11	14.42	343742
2013-10-10	14.60	15.02	14.60	14.88	417034
2013-10-11	14.80	15.41	14.70	15.37	239136
2013-10-14	15.25	15.69	15.10	15.59	268978
2013-10-15	15.59	15.68	15.39	15.52	264700
2013-10-16	15.60	16.03	15.60	15.77	267170
2013-10-17	15.65	16.68	15.57	16.52	613834
2013-10-18	16.63	16.63	16.20	16.56	420716
2013-10-21	16.63	16.63	16.37	16.48	210506
2013-10-22	16.50	16.54	16.20	16.28	328226
2013-10-23	16.24	16.59	16.24	16.55	189302
2013-10-24	16.53	16.55	16.38	16.48	177910
2013-10-25	16.57	16.75	16.48	16.75	159098
2013-10-28	16.77	17.40	16.64	17.18	378072
2013-10-29	17.22	17.54	17.10	17.40	282562
2013-10-30	17.54	17.56	17.19	17.26	281528
2013-10-31	17.22	17.22	16.91	16.94	320956
2013-11-01	16.89	17.18	16.61	17.02	781526
2013-11-04	17.01	17.35	16.96	17.28	639508
2013-11-05	17.25	17.40	17.20	17.34	209492
2013-11-06	17.44	17.51	17.24	17.28	187240
2013-11-07	17.38	17.48	16.95	16.95	340208
2013-11-08	16.97	17.84	16.97	17.75	315340
2013-11-11	17.77	18.03	17.34	17.34	230680
2013-11-12	17.37	17.58	17.20	17.44	157110
2013-11-13	17.38	17.68	17.01	17.67	216340
2013-11-14	17.63	17.82	17.26	17.36	240646
2013-11-15	17.34	17.46	16.94	17.02	396974
2013-11-18	17.04	17.18	16.83	16.88	418796
2013-11-19	16.83	17.00	16.75	16.81	367842
2013-11-20	16.83	17.13	16.66	17.03	170282
2013-11-21	17.11	17.50	17.11	17.45	293388
2013-11-22	17.44	17.57	17.26	17.54	748460
2013-11-25	17.60	17.85	17.28	17.42	369854
2013-11-26	17.46	17.86	17.45	17.76	309000
2013-11-27	17.75	18.33	17.69	18.16	333228
2013-11-29	18.28	18.28	17.86	18.08	192672
2013-12-02	18.04	18.08	17.78	17.78	237414
2013-12-03	17.75	17.90	17.39	17.69	455222
2013-12-04	17.68	17.93	17.34	17.64	271638
2013-12-05	17.64	17.86	17.57	17.77	199942
2013-12-06	18.01	18.43	17.94	18.29	462264
2013-12-09	18.30	18.39	17.91	18.27	449004
2013-12-10	18.18	18.52	17.95	18.27	404032
2013-12-11	18.34	18.37	18.03	18.07	523434
2013-12-12	18.04	18.55	18.04	18.29	709180
2013-12-13	18.36	18.46	17.97	18.33	359512
2013-12-16	18.37	18.72	18.15	18.69	464310
2013-12-17	18.73	18.73	18.40	18.60	466676
2013-12-18	18.59	18.93	18.36	18.88	447182
2013-12-19	18.89	19.25	18.84	18.90	576552
2013-12-20	18.99	19.45	18.89	19.03	2293514
2013-12-23	19.22	19.45	19.13	19.40	536054
2013-12-24	19.37	19.49	19.24	19.28	182454
2013-12-26	19.34	19.49	19.20	19.38	426836
2013-12-27	19.46	19.48	18.96	19.07	302316
2013-12-30	19.07	19.07	18.78	18.82	409692
2013-12-31	18.89	19.07	18.64	18.68	346588
2014-01-02	18.65	18.65	18.06	18.18	764518
2014-01-03	18.22	18.41	18.16	18.21	542654
2014-01-06	18.25	18.29	17.77	17.80	758870
2014-01-07	17.91	17.93	17.37	17.43	1150458
2014-01-08	17.38	17.50	16.93	17.00	1311712
2014-01-09	17.11	17.31	16.73	17.29	809340
2014-01-10	17.27	17.40	17.00	17.31	736542
2014-01-13	17.23	17.31	17.04	17.18	590562
2014-01-14	17.21	17.38	16.87	17.26	593820
2014-01-15	17.29	17.47	17.20	17.28	479652
2014-01-16	17.28	17.28	16.61	17.00	1375386
2014-01-17	17.01	17.13	16.85	17.07	1821200
2014-01-21	17.23	17.50	17.19	17.25	630178
2014-01-22	17.22	17.22	17.07	17.14	321580
2014-01-23	17.06	17.06	16.69	16.92	499714
2014-01-24	16.75	17.36	16.65	16.73	444194
2014-01-27	17.03	17.03	16.38	16.39	439070
2014-01-28	16.38	16.47	16.19	16.24	526118
2014-01-29	15.95	16.14	15.23	15.53	1179662
2014-01-30	15.64	16.12	15.51	15.89	655238
2014-01-31	15.57	16.07	15.30	15.42	592600
2014-02-03	15.43	15.77	14.60	14.65	761200
2014-02-04	14.75	15.15	14.58	14.86	413390
2014-02-05	14.81	15.23	14.75	14.97	610552
2014-02-06	14.98	15.42	14.98	15.40	595076
2014-02-07	15.43	15.43	15.06	15.26	438086
2014-02-10	15.20	15.20	14.87	15.16	371622
2014-02-11	15.11	15.58	15.01	15.55	546566
2014-02-12	15.55	15.89	15.31	15.43	342176
2014-02-13	15.32	15.62	15.18	15.59	406190
2014-02-14	16.39	16.64	16.13	16.60	892910
2014-02-18	16.58	16.75	16.52	16.66	483002
2014-02-19	16.53	16.63	16.40	16.45	1057494
2014-02-20	16.46	16.58	16.38	16.55	667318
2014-02-21	16.64	16.64	16.34	16.51	768720
2014-02-24	16.55	17.00	16.55	16.91	500884
2014-02-25	16.85	16.88	16.64	16.69	314652
2014-02-26	16.74	16.99	16.69	16.98	267420
2014-02-27	16.93	17.05	16.71	16.94	337564
2014-02-28	17.00	17.31	16.71	16.78	583830
2014-03-03	16.67	16.87	16.41	16.73	476432
2014-03-04	16.98	17.42	16.55	17.16	626952
2014-03-05	17.17	17.35	16.93	17.33	514680
2014-03-06	17.33	17.49	17.18	17.35	270492
2014-03-07	17.47	17.64	17.29	17.51	258434
2014-03-10	17.51	17.66	17.35	17.54	180260
2014-03-11	17.49	17.49	17.25	17.33	319634
2014-03-12	17.27	17.43	17.13	17.30	259038
2014-03-13	17.34	17.42	17.09	17.12	381186
2014-03-14	17.08	17.43	17.04	17.42	336968
2014-03-17	17.48	17.57	17.32	17.41	296120
2014-03-18	17.45	17.62	17.20	17.59	384692
2014-03-19	17.60	17.93	17.48	17.75	367544
2014-03-20	17.70	18.26	17.70	18.13	525364
2014-03-21	18.23	18.44	17.92	18.01	1602970
2014-03-24	18.05	18.13	17.46	17.66	353944
2014-03-25	17.76	17.94	17.64	17.68	240484
2014-03-26	17.85	17.85	17.37	17.37	281940
2014-03-27	17.40	17.42	16.91	16.97	255238
2014-03-28	16.98	17.26	16.73	16.85	229666
2014-03-31	16.94	17.34	16.94	17.21	348176
2014-04-01	17.27	17.89	17.03	17.79	354984
2014-04-02	17.82	17.85	17.60	17.77	176458
2014-04-03	17.75	17.75	17.38	17.61	203024
2014-04-04	17.64	17.76	16.98	17.09	342652
2014-04-07	17.07	17.37	16.76	16.94	504494
2014-04-08	16.98	17.22	16.76	17.06	321674
2014-04-09	17.08	17.21	16.88	17.03	218692
2014-04-10	16.98	16.98	16.31	16.35	424806
2014-04-11	16.17	16.65	15.94	16.19	246852
2014-04-14	16.37	16.64	16.00	16.22	208588
2014-04-15	16.26	16.42	15.86	16.23	268700
2014-04-16	16.36	16.54	16.23	16.51	237714
2014-04-17	16.56	17.00	16.12	16.77	395788
2014-04-21	16.99	17.47	16.85	17.07	511354
2014-04-22	17.14	17.50	16.98	17.34	267422
2014-04-23	17.32	17.42	16.74	16.85	280476
2014-04-24	16.96	17.06	16.41	16.63	223586
2014-04-25	16.52	16.72	16.13	16.22	298790
2014-04-28	16.35	16.45	15.82	16.19	269832
2014-04-29	16.31	16.40	15.87	15.87	222974
2014-04-30	15.80	15.93	15.54	15.86	522182
2014-05-01	15.85	15.97	15.24	15.73	507058
2014-05-02	15.80	16.13	15.68	15.85	304856
2014-05-05	15.69	15.80	15.43	15.55	253212
2014-05-06	15.41	15.50	15.04	15.05	485404
2014-05-07	15.14	15.32	14.73	15.30	380942
2014-05-08	15.19	15.55	15.06	15.18	243012
2014-05-09	15.10	15.42	14.98	15.39	244692
2014-05-12	15.49	15.83	15.37	15.76	307042
2014-05-13	15.71	15.71	15.19	15.19	334586
2014-05-14	15.11	15.12	14.43	14.50	825584
2014-05-15	14.40	14.50	13.80	14.35	950286
2014-05-16	14.73	15.30	14.51	15.17	609972
2014-05-19	15.11	15.36	15.07	15.33	363380
2014-05-20	15.26	15.26	14.88	14.95	438246
2014-05-21	14.98	15.25	14.88	14.99	218944
2014-05-22	15.08	15.27	14.94	15.19	278284
2014-05-23	15.18	15.39	15.00	15.28	235652
2014-05-27	15.44	15.76	15.19	15.73	233242
2014-05-28	15.68	15.68	15.27	15.38	312440
2014-05-29	15.49	15.61	15.26	15.37	202776
2014-05-30	15.39	15.65	15.18	15.26	249198
2014-06-02	15.32	15.68	15.06	15.66	319368
2014-06-03	15.64	15.92	15.53	15.68	370724
2014-06-04	15.66	15.84	15.51	15.67	314880
2014-06-05	15.71	16.28	15.49	16.28	359268
2014-06-06	16.40	16.62	16.15	16.35	335514
2014-06-09	16.32	16.61	15.91	16.54	271824
2014-06-10	16.46	16.55	16.00	16.40	223708
2014-06-11	16.28	16.50	16.08	16.26	212254
2014-06-12	16.21	16.44	16.01	16.19	206484
2014-06-13	16.18	16.45	16.05	16.14	217898
2014-06-16	16.07	16.32	16.00	16.21	292352
2014-06-17	16.16	16.68	16.12	16.61	308388
2014-06-18	16.59	16.84	16.42	16.82	354800
2014-06-19	16.86	16.86	16.43	16.74	233362
2014-06-20	16.75	16.93	16.66	16.83	1039278
2014-06-23	16.89	16.97	16.73	16.80	339258
2014-06-24	16.74	17.11	16.28	16.29	672906
2014-06-25	16.14	16.66	15.95	16.64	271170
2014-06-26	16.63	16.65	16.37	16.62	164200
2014-06-27	16.47	16.75	16.41	16.44	3458180
2014-06-30	16.42	16.47	16.13	16.41	403580
2014-07-01	16.50	17.01	16.49	16.69	343720
2014-07-02	16.69	16.83	16.32	16.43	374652
2014-07-03	16.53	16.89	16.53	16.89	233018
2014-07-07	16.76	16.80	16.58	16.60	252566
2014-07-08	16.58	16.58	16.21	16.25	322270
2014-07-09	16.34	16.49	16.24	16.29	178988
2014-07-10	15.96	16.23	15.85	15.99	301532
2014-07-11	15.94	16.05	15.77	15.91	209262
2014-07-14	16.14	16.21	15.67	15.86	420774
2014-07-15	15.86	16.02	15.63	15.80	257462
2014-07-16	15.96	15.97	15.53	15.54	388130
2014-07-17	15.51	15.86	14.95	15.00	646654
2014-07-18	15.27	15.27	14.97	15.16	395596
2014-07-21	15.28	15.33	15.08	15.27	506202
2014-07-22	15.35	15.41	15.02	15.12	294684
2014-07-23	15.18	15.26	14.94	15.18	284308
2014-07-24	15.17	15.30	14.93	15.10	384134
2014-07-25	14.94	15.13	14.90	15.07	416976
2014-07-28	15.08	15.14	14.77	14.88	425210
2014-07-29	14.93	15.26	14.89	15.15	338650
2014-07-30	15.26	15.56	15.26	15.48	278984
2014-07-31	15.31	15.56	15.00	15.03	330198
2014-08-01	15.07	15.13	14.60	14.73	387292
2014-08-04	14.80	14.87	14.54	14.70	386204
2014-08-05	14.61	14.94	14.60	14.85	338020
2014-08-06	14.77	15.18	14.71	15.10	239780
2014-08-07	15.10	15.19	14.82	14.89	190814
2014-08-08	14.88	15.04	14.86	14.92	379712
2014-08-11	14.94	15.22	14.90	15.09	171860
2014-08-12	15.04	15.05	14.73	14.85	163888
2014-08-13	14.91	15.04	14.73	14.79	224710
2014-08-14	14.82	14.86	14.66	14.72	154936
2014-08-15	14.93	14.95	14.40	14.60	377288
2014-08-18	14.79	15.08	14.68	15.03	260962
2014-08-19	15.03	15.15	14.96	15.00	136980
2014-08-20	14.92	14.97	14.70	14.87	185168
2014-08-21	14.84	15.11	14.62	15.03	195074
2014-08-22	15.05	15.19	14.89	15.03	219694
2014-08-25	15.09	15.21	14.88	14.97	164736
2014-08-26	14.98	15.18	14.85	15.13	428422
2014-08-27	15.12	15.12	14.89	14.96	177198
2014-08-28	14.92	14.92	14.67	14.74	223208
2014-08-29	14.82	14.90	14.68	14.88	203058
2014-09-02	14.99	15.23	14.91	15.20	291062
2014-09-03	15.23	15.40	15.08	15.13	310776
2014-09-04	15.17	15.41	14.79	14.86	254894
2014-09-05	14.79	14.89	14.68	14.81	218550
2014-09-08	14.83	15.41	14.83	15.35	743762
2014-09-09	15.26	15.38	14.96	15.13	307454
2014-09-10	15.12	15.47	15.12	15.41	324162
2014-09-11	15.29	15.60	15.29	15.57	383316
2014-09-12	15.60	15.60	15.31	15.53	409362
2014-09-15	15.44	15.63	15.22	15.31	223278
2014-09-16	15.28	15.46	15.12	15.20	256178
2014-09-17	15.16	15.55	15.08	15.45	531528
2014-09-18	15.46	15.86	15.46	15.64	412544
2014-09-19	15.68	16.06	15.68	15.87	3853058
2014-09-22	15.82	15.92	15.50	15.71	605476
2014-09-23	15.65	15.77	15.20	15.21	496788
2014-09-24	15.25	15.51	15.13	15.43	384280
2014-09-25	15.41	15.48	15.10	15.21	433300
2014-09-26	15.24	15.29	15.01	15.08	401574
2014-09-29	14.90	15.15	14.89	14.97	379834
2014-09-30	14.95	15.01	14.70	14.71	733786
2014-10-01	14.71	14.80	14.36	14.50	787358
2014-10-02	14.48	14.69	14.36	14.59	609004
2014-10-03	14.75	14.85	14.63	14.73	312990
2014-10-06	14.77	14.77	14.40	14.57	404260
2014-10-07	14.45	14.60	14.33	14.35	447594
2014-10-08	14.33	14.63	14.28	14.60	499546
2014-10-09	14.59	14.67	14.05	14.06	584126
2014-10-10	13.97	14.31	13.97	14.08	548874
2014-10-13	14.09	14.59	13.94	14.29	364952
2014-10-14	14.38	14.78	14.38	14.53	356726
2014-10-15	14.26	14.64	13.84	14.07	661106
2014-10-16	14.24	15.16	14.24	15.06	646360
2014-10-17	15.36	15.50	14.35	14.63	868140
2014-10-20	14.52	14.65	14.45	14.54	320966
2014-10-21	14.63	14.94	14.62	14.86	288514
2014-10-22	14.88	14.88	14.46	14.50	398016
2014-10-23	14.71	14.88	14.60	14.82	320342
2014-10-24	14.87	14.91	14.73	14.84	205200
2014-10-27	14.72	14.91	14.68	14.90	105968
2014-10-28	15.03	15.59	15.03	15.50	489946
2014-10-29	15.48	15.64	15.27	15.56	338908
2014-10-30	15.50	15.81	15.41	15.66	249510
2014-10-31	15.99	16.08	15.72	15.96	483340
2014-11-03	16.11	16.24	15.70	15.84	431364
2014-11-04	15.72	15.84	15.38	15.70	361744
2014-11-05	15.81	15.97	15.71	15.93	280038
2014-11-06	15.97	16.15	15.89	16.14	307712
2014-11-07	16.04	16.13	16.00	16.12	235182
2014-11-10	16.10	16.28	16.02	16.21	247552
2014-11-11	16.21	16.25	16.10	16.17	260436
2014-11-12	16.04	16.45	16.04	16.40	263366
2014-11-13	16.40	16.40	16.20	16.25	16690
2014-11-14	16.30	16.39	16.16	16.34	329980
2014-11-17	16.29	16.40	16.02	16.06	585930
2014-11-18	16.11	16.20	15.84	16.09	354462
2014-11-19	16.02	16.02	15.55	15.72	621834
2014-11-20	15.61	16.01	15.53	15.87	343606
2014-11-21	16.06	16.16	15.67	15.75	348666
2014-11-24	15.78	16.05	15.70	15.97	293558
2014-11-25	16.04	16.06	15.84	15.93	364206
2014-11-26	15.99	16.18	15.95	16.17	398846
2014-11-28	16.25	16.25	15.81	15.84	188620
2014-12-01	15.81	15.85	15.40	15.55	540014
2014-12-02	15.59	15.94	15.57	15.84	291302
2014-12-03	15.88	16.12	15.77	15.93	378302
2014-12-04	15.91	15.96	15.75	15.92	272914
2014-12-05	15.92	16.22	15.91	16.01	500062
2014-12-08	15.97	16.11	15.68	15.81	360698
2014-12-09	15.58	16.09	15.39	16.06	417392
2014-12-10	15.98	16.05	15.43	15.50	337848
2014-12-11	15.42	15.75	15.42	15.46	285158
2014-12-12	15.25	15.43	15.14	15.36	417954
2014-12-15	15.40	15.43	15.09	15.18	414610
2014-12-16	15.15	15.63	15.07	15.32	418490
2014-12-17	15.31	15.99	15.18	15.95	541184
2014-12-18	16.13	16.35	15.97	16.30	471456
2014-12-19	16.25	16.44	15.84	15.96	1537820
2014-12-22	16.04	16.04	15.69	15.86	310508
2014-12-23	15.97	16.09	15.75	16.05	251234
2014-12-24	16.09	16.09	15.86	15.93	105478
2014-12-26	15.96	16.10	15.88	16.02	137952
2014-12-29	16.06	16.24	15.82	16.23	385302
2014-12-30	16.15	16.20	16.01	16.05	289510
2014-12-31	16.13	16.18	16.01	16.08	463784
2015-01-02	16.16	16.16	15.75	15.90	335228
2015-01-05	15.77	15.98	15.32	15.39	268882
2015-01-06	15.14	15.49	14.87	15.04	400728
2015-01-07	15.14	15.26	15.03	15.21	283600
2015-01-08	15.36	15.63	15.24	15.59	293574
2015-01-09	15.56	15.56	15.04	15.06	177168
2015-01-12	15.01	15.01	14.77	14.84	237118
2015-01-13	14.97	15.22	14.59	14.78	373900
2015-01-14	14.60	14.62	14.26	14.55	342078
2015-01-15	14.55	14.55	14.22	14.33	421492
2015-01-16	14.35	14.73	14.21	14.71	481680
2015-01-20	14.74	15.08	14.43	14.58	445852
2015-01-21	14.58	14.92	14.53	14.79	507600
2015-01-22	14.98	15.56	14.82	15.48	492658
2015-01-23	15.50	15.55	15.25	15.31	319236
2015-01-26	15.25	15.50	14.96	15.47	372686
2015-01-27	15.24	15.38	15.14	15.23	322920
2015-01-28	15.31	15.74	14.77	14.85	417402
2015-01-29	14.86	15.19	14.85	15.12	348108
2015-01-30	14.95	15.09	14.78	14.81	494964
2015-02-02	14.90	15.03	14.74	15.02	673406
2015-02-03	15.15	15.59	15.11	15.42	243634
2015-02-04	15.39	15.64	15.26	15.30	220548
2015-02-05	15.41	15.82	15.29	15.79	291366
2015-02-06	15.88	16.05	15.56	15.95	414212
2015-02-09	15.83	15.85	15.57	15.60	308578
2015-02-10	15.76	15.76	15.39	15.69	226968
2015-02-11	15.54	15.57	15.33	15.46	175638
2015-02-12	15.63	15.82	15.52	15.82	242016
2015-02-13	15.80	15.88	15.63	15.85	186638
2015-02-17	15.82	16.00	15.66	16.00	235692
2015-02-18	15.95	15.98	15.67	15.76	229666
2015-02-19	15.65	15.80	15.63	15.66	209874
2015-02-20	15.64	15.81	15.25	15.79	217388
2015-02-23	15.70	15.99	15.52	15.93	335536
2015-02-24	15.93	16.00	15.83	15.94	186816
2015-02-25	15.96	15.96	15.74	15.83	169250
2015-02-26	15.80	15.97	15.77	15.94	164534
2015-02-27	15.96	16.00	15.73	15.83	227406
2015-03-02	15.66	16.00	15.54	15.99	343178
2015-03-03	15.94	15.98	15.78	15.83	257552
2015-03-04	15.83	15.87	15.63	15.65	463212
2015-03-05	15.62	15.99	15.45	15.99	395100
2015-03-06	15.81	16.08	15.77	15.96	498826
2015-03-09	16.00	16.25	15.91	16.19	437652
2015-03-10	16.00	16.21	15.91	15.95	283270
2015-03-11	15.99	16.23	15.93	16.21	370904
2015-03-12	16.25	16.94	16.20	16.86	934056
2015-03-13	16.87	16.99	16.61	16.98	683126
2015-03-16	17.00	17.18	16.94	17.00	439490
2015-03-17	17.00	17.20	16.90	17.18	520264
2015-03-18	17.06	17.30	16.79	16.97	449910
2015-03-19	16.87	17.07	16.79	16.99	320846
2015-03-20	17.10	17.37	16.79	17.33	1004406
2015-03-23	17.28	17.32	16.96	17.14	240378
2015-03-24	17.15	17.32	16.93	17.12	388576
2015-03-25	17.09	17.15	16.71	16.73	244758
2015-03-26	16.74	17.01	16.58	17.01	336244
2015-03-27	17.00	17.05	16.76	16.91	480158
2015-03-30	17.00	17.28	16.97	17.13	357344
2015-03-31	17.00	17.02	16.83	16.95	358078
2015-04-01	16.91	16.95	16.66	16.92	225714
2015-04-02	17.00	17.09	16.74	16.83	758674
2015-04-06	16.74	17.00	16.53	16.98	410794
2015-04-07	17.00	17.16	16.89	17.08	299546
2015-04-08	17.03	17.26	17.00	17.13	247436
2015-04-09	17.07	17.15	16.87	17.02	112602
2015-04-10	17.15	17.15	16.93	17.07	135550
2015-04-13	17.10	17.25	17.06	17.17	208398
2015-04-14	17.18	17.27	16.92	17.14	191080
2015-04-15	17.25	17.33	17.14	17.24	609080
2015-04-16	17.30	17.30	16.94	17.13	322382
2015-04-17	16.84	17.05	16.56	16.62	419604
2015-04-20	16.76	16.96	16.57	16.88	237678
2015-04-21	16.93	17.03	16.82	16.85	137156
2015-04-22	16.84	16.94	16.62	16.94	163648
2015-04-23	16.92	16.99	16.75	16.97	217884
2015-04-24	16.94	17.13	16.73	16.81	202758
2015-04-27	16.78	17.10	16.57	16.68	235126
2015-04-28	16.70	17.15	16.70	17.13	244512
2015-04-29	17.05	17.19	16.95	16.98	216650
2015-04-30	16.88	17.05	16.43	16.44	402234
2015-05-01	16.47	16.58	16.22	16.26	272342
2015-05-04	16.24	16.41	16.21	16.38	312138
2015-05-05	16.38	16.57	16.16	16.32	345274
2015-05-06	16.34	16.42	16.27	16.41	269882
2015-05-07	16.34	16.65	16.33	16.57	258954
2015-05-08	16.83	16.91	16.55	16.70	325222
2015-05-11	16.64	16.85	16.58	16.81	230398
2015-05-12	16.75	16.97	16.58	16.91	212938
2015-05-13	16.99	16.99	16.75	16.91	256978
2015-05-14	16.95	17.04	16.89	16.97	216824
2015-05-15	16.94	16.94	16.52	16.68	209622
2015-05-18	16.65	17.04	16.63	17.00	329968
2015-05-19	16.97	17.20	16.88	17.20	255354
2015-05-20	17.22	17.22	16.94	17.07	231124
2015-05-21	17.08	17.08	16.87	16.97	149102
2015-05-22	16.95	17.03	16.75	16.79	245300
2015-05-26	16.66	16.85	16.62	16.75	313556
2015-05-27	16.82	17.05	16.61	17.02	178320
2015-05-28	17.01	17.12	16.95	17.12	287880
2015-05-29	17.13	17.13	16.83	17.06	423594
2015-06-01	17.15	17.15	16.78	17.00	152730
2015-06-02	16.99	17.18	16.87	17.10	351284
2015-06-03	17.22	17.50	16.96	17.42	580480
2015-06-04	17.37	17.46	17.10	17.16	240180
2015-06-05	17.32	17.79	17.23	17.79	826574
2015-06-08	17.50	17.90	17.47	17.86	538634
2015-06-09	17.78	18.13	17.65	18.01	438426
2015-06-10	18.16	18.42	18.01	18.38	555144
2015-06-11	18.45	18.45	17.89	18.29	433702
2015-06-12	18.26	18.28	18.01	18.09	272264
2015-06-15	17.90	18.20	17.63	18.04	273290
2015-06-16	17.96	18.27	17.96	18.22	345008
2015-06-17	18.34	18.46	17.89	17.97	268958
2015-06-18	18.17	18.37	18.12	18.20	658056
2015-06-19	18.25	18.31	18.07	18.27	940208
2015-06-22	18.45	18.50	18.30	18.43	379364
2015-06-23	18.49	18.70	18.42	18.68	495378
2015-06-24	18.68	18.73	18.51	18.56	236414
2015-06-25	18.64	18.80	18.49	18.68	437746
2015-06-26	18.75	19.00	18.65	18.67	674296
2015-06-29	18.58	18.71	18.17	18.21	313930
2015-06-30	18.33	18.48	18.16	18.28	359008
2015-07-01	18.47	18.50	18.23	18.45	470746
2015-07-02	18.45	18.50	18.06	18.12	214200
2015-07-06	18.01	18.28	17.88	18.25	360102
2015-07-07	18.23	18.23	17.81	18.07	404004
2015-07-08	17.96	18.09	17.76	18.00	622960
2015-07-09	18.24	18.36	18.00	18.29	403858
2015-07-10	18.48	18.65	18.38	18.62	325002
2015-07-13	18.76	18.86	18.57	18.75	257346
2015-07-14	18.75	18.75	18.57	18.75	251694
2015-07-15	18.75	19.17	18.66	19.00	743378
2015-07-16	19.00	19.75	18.94	19.30	501540
2015-07-17	19.41	19.41	19.09	19.31	473414
2015-07-20	19.44	19.65	19.38	19.65	520440
2015-07-21	19.57	19.82	19.55	19.59	404028
2015-07-22	19.59	20.07	19.59	19.98	774588
2015-07-23	20.00	20.22	19.63	19.64	523312
2015-07-24	19.56	19.71	19.42	19.49	261658
2015-07-27	19.32	19.45	19.23	19.43	239434
2015-07-28	19.56	19.66	19.35	19.51	392082
2015-07-29	19.53	19.70	19.34	19.62	362188
2015-07-30	19.55	19.79	19.44	19.78	351832
2015-07-31	19.84	19.98	19.57	19.91	409790
2015-08-03	19.88	19.94	19.68	19.92	360228
2015-08-04	19.90	20.25	19.90	20.14	581532
2015-08-05	20.20	20.50	20.17	20.40	406144
2015-08-06	20.49	20.65	20.35	20.45	503304
2015-08-07	20.40	20.57	20.13	20.27	336548
2015-08-10	20.31	20.62	20.20	20.48	414136
2015-08-11	20.34	20.43	20.07	20.29	257944
2015-08-12	20.16	20.27	19.74	20.00	323834
2015-08-13	19.99	20.37	19.93	20.30	641570
2015-08-14	20.16	20.60	20.16	20.60	391348
2015-08-17	20.56	20.64	20.33	20.55	684698
2015-08-18	20.58	20.61	20.35	20.49	294146
2015-08-19	20.38	20.50	20.18	20.19	239930
2015-08-20	20.06	20.09	19.72	19.72	338442
2015-08-21	19.28	19.88	19.22	19.62	759732
2015-08-24	18.74	19.55	18.01	18.46	952562
2015-08-25	18.98	19.18	18.09	18.11	452638
2015-08-26	18.56	18.87	18.36	18.85	498712
2015-08-27	19.10	19.10	18.71	18.94	646634
2015-08-28	18.92	19.17	18.67	18.99	577392
2015-08-31	18.83	19.10	18.77	19.06	454206
2015-09-01	18.70	18.77	18.15	18.25	371674
2015-09-02	18.52	18.68	18.34	18.67	357974
2015-09-03	18.67	18.81	18.57	18.63	386496
2015-09-04	18.39	18.79	18.39	18.72	184478
2015-09-08	18.98	19.29	18.77	19.23	344842
2015-09-09	19.46	19.46	19.06	19.07	273850
2015-09-10	19.07	19.44	18.98	19.26	246664
2015-09-11	19.13	19.29	19.07	19.25	185590
2015-09-14	19.25	19.40	19.09	19.27	238980
2015-09-15	19.30	19.67	19.30	19.61	226484
2015-09-16	19.69	19.73	19.32	19.68	232358
2015-09-17	19.70	20.01	19.25	19.41	598204
2015-09-18	19.18	19.39	18.95	19.05	912898
2015-09-21	19.25	19.53	19.20	19.48	267800
2015-09-22	19.20	19.54	19.20	19.52	463016
2015-09-23	19.59	19.89	19.51	19.83	373250
2015-09-24	19.70	20.12	19.53	20.12	578348
2015-09-25	20.37	20.50	20.06	20.19	497480
2015-09-28	20.09	20.40	19.86	20.13	654050
2015-09-29	20.17	20.18	19.78	19.96	421878
2015-09-30	20.16	20.35	20.03	20.25	584690
2015-10-01	20.32	20.64	19.88	20.16	1002286
2015-10-02	19.99	20.17	19.17	19.80	497614
2015-10-05	19.97	20.29	19.89	20.27	314152
2015-10-06	20.27	20.27	19.93	20.10	288468
2015-10-07	20.25	20.53	20.09	20.52	366910
2015-10-08	20.49	20.69	20.30	20.65	484196
2015-10-09	20.72	21.00	20.53	20.58	270750
2015-10-12	20.60	20.89	20.43	20.82	203154
2015-10-13	20.77	21.00	20.50	20.56	265612
2015-10-14	20.56	20.93	19.75	19.90	475528
2015-10-15	20.00	20.52	19.51	20.51	360742
2015-10-16	20.63	20.90	20.48	20.74	382206
2015-10-19	20.72	21.14	20.72	21.00	724928
2015-10-20	21.00	21.35	20.94	21.30	390706
2015-10-21	21.40	21.55	20.88	20.89	262408
2015-10-22	21.00	21.53	21.00	21.50	351554
2015-10-23	21.64	21.96	21.49	21.93	562728
2015-10-26	22.12	22.22	21.78	21.88	341328
2015-10-27	21.71	21.86	20.63	21.54	320798
2015-10-28	21.65	22.53	21.61	22.53	558924
2015-10-29	22.49	22.68	22.09	22.17	507626
2015-10-30	22.14	22.39	21.27	21.46	589508
2015-11-02	21.43	21.62	21.43	21.55	950766
2015-11-03	21.62	22.13	21.39	22.01	514082
2015-11-04	22.05	22.06	21.78	21.80	451048
2015-11-05	21.82	22.19	21.77	22.10	734938
2015-11-06	22.26	23.00	22.26	23.00	731482
2015-11-09	23.05	23.11	22.75	22.96	413606
2015-11-10	23.01	23.32	22.79	23.26	476436
2015-11-11	23.50	23.75	23.14	23.25	557114
2015-11-12	23.04	23.14	22.54	22.60	270500
2015-11-13	22.39	22.52	22.03	22.08	459118
2015-11-16	22.09	22.53	21.94	22.14	448390
2015-11-17	22.17	22.50	22.10	22.43	761162
2015-11-18	22.62	22.73	22.12	22.39	628282
2015-11-19	22.40	22.54	22.09	22.13	395432
2015-11-20	22.21	22.72	22.21	22.62	420630
2015-11-23	22.66	22.99	22.61	22.76	353980
2015-11-24	22.59	22.80	22.44	22.66	391286
2015-11-25	22.75	22.78	22.45	22.53	368438
2015-11-27	22.61	22.73	22.39	22.70	238322
2015-11-30	22.56	22.75	22.35	22.56	523734
2015-12-01	22.63	22.65	22.16	22.22	566228
2015-12-02	22.36	22.37	21.76	21.84	537898
2015-12-03	21.90	22.06	21.36	21.43	589004
2015-12-04	21.45	21.79	21.23	21.50	648324
2015-12-07	21.41	21.60	20.89	21.02	654574
2015-12-08	20.87	21.03	20.61	20.63	581774
2015-12-09	20.57	20.86	20.12	20.28	597592
2015-12-10	20.37	20.66	19.88	20.42	501060
2015-12-11	20.02	20.21	19.69	19.86	548966
2015-12-14	19.84	20.23	19.33	19.85	741702
2015-12-15	20.03	20.49	19.96	20.48	986884
2015-12-16	20.50	20.73	20.19	20.66	828342
2015-12-17	20.67	20.86	20.42	20.52	780614
2015-12-18	20.39	20.39	19.82	20.20	4121704
2015-12-21	20.42	20.66	20.18	20.36	895408
2015-12-22	20.43	20.50	19.92	20.48	499894
2015-12-23	20.60	20.67	20.38	20.46	317526
2015-12-24	20.41	20.62	20.35	20.47	221326
2015-12-28	20.41	20.50	20.09	20.39	323452
2015-12-29	20.52	20.71	20.38	20.58	508834
2015-12-30	20.60	20.76	20.37	20.45	338864
2015-12-31	20.37	20.52	20.15	20.26	483370
2016-01-04	20.00	20.06	19.36	19.48	676988
2016-01-05	19.86	20.01	19.55	19.63	596260
2016-01-06	19.29	19.77	19.24	19.70	596062
2016-01-07	19.34	19.62	19.32	19.43	685874
2016-01-08	20.10	20.32	19.46	19.50	1266328
2016-01-11	19.58	19.81	19.23	19.36	660696
2016-01-12	19.57	19.57	18.97	19.25	544994
2016-01-13	19.35	19.35	18.29	18.41	654968
2016-01-14	18.54	18.95	18.29	18.70	402928
2016-01-15	18.13	18.48	17.75	18.45	799740
2016-01-19	18.45	18.71	18.05	18.20	676280
2016-01-20	18.00	18.45	17.61	18.19	796756
2016-01-21	18.26	18.52	17.53	17.53	694758
2016-01-22	17.56	17.71	17.26	17.51	1156300
2016-01-25	17.38	17.50	16.94	17.07	1249236
2016-01-26	17.24	17.73	17.20	17.64	925284
2016-01-27	17.59	18.35	17.48	18.24	1066806
2016-01-28	18.38	19.10	18.30	18.97	1076424
2016-01-29	18.99	19.37	18.03	19.36	1072838
2016-02-01	19.15	19.60	19.01	19.47	742836
2016-02-02	19.22	19.38	18.45	19.18	909122
2016-02-03	19.38	19.74	18.92	19.35	862498
2016-02-04	19.33	19.80	19.33	19.69	814416
2016-02-05	19.68	19.96	19.48	19.65	1049886
2016-02-08	19.33	19.64	19.07	19.57	1138934
2016-02-09	19.31	19.66	19.24	19.55	694034
2016-02-10	19.64	19.93	19.20	19.22	552836
2016-02-11	18.80	19.10	18.24	18.31	1182232
2016-02-12	18.64	19.21	18.41	19.01	599836
2016-02-16	19.39	19.63	19.15	19.45	900022
2016-02-17	19.59	19.63	19.24	19.36	556546
2016-02-18	19.46	19.63	19.28	19.39	706840
2016-02-19	19.34	19.87	19.34	19.76	679240
2016-02-22	19.94	20.12	19.86	20.09	606638
2016-02-23	20.16	20.19	19.75	19.92	659676
2016-02-24	19.73	19.81	19.19	19.68	603824
2016-02-25	19.67	20.00	19.58	19.94	336906
2016-02-26	20.04	20.41	20.00	20.19	474024
2016-02-29	20.17	20.17	19.72	19.76	874620
2016-03-01	19.89	20.41	19.82	20.30	659394
2016-03-02	20.27	20.62	20.08	20.30	460270
2016-03-03	20.56	20.73	20.13	20.65	427084
2016-03-04	20.75	21.33	20.56	21.29	936144
2016-03-07	21.07	21.49	20.96	21.00	424130
2016-03-08	20.90	20.99	20.63	20.64	430380
2016-03-09	20.85	20.86	20.41	20.48	286996
2016-03-10	20.55	20.80	20.30	20.48	289428
2016-03-11	20.85	21.07	20.79	21.05	519912
2016-03-14	20.84	21.00	20.57	20.78	319340
2016-03-15	20.64	20.85	20.50	20.51	298398
2016-03-16	20.45	20.98	19.71	19.76	951842
2016-03-17	19.76	20.20	19.35	20.11	667800
2016-03-18	20.27	21.06	19.52	20.81	1367852
2016-03-21	20.85	21.15	20.69	21.08	586778
2016-03-22	20.94	20.98	20.66	20.74	251794
2016-03-23	20.72	20.72	20.44	20.50	331192
2016-03-24	20.39	20.39	20.11	20.35	253096
2016-03-28	20.34	20.35	20.19	20.21	43756
2016-03-29	20.30	20.62	20.05	20.22	472798
2016-03-30	20.71	20.96	20.54	20.69	268028
2016-03-31	20.64	20.81	20.23	20.48	546870
2016-04-01	20.32	20.67	20.20	20.48	304834
2016-04-04	20.46	20.50	20.23	20.34	299456
2016-04-05	20.10	20.29	19.96	19.97	538264
2016-04-06	20.03	20.18	19.80	20.16	383492
2016-04-07	19.95	20.03	19.47	19.59	493212
2016-04-08	19.78	20.00	19.51	19.65	359530
2016-04-11	19.71	20.17	19.71	19.85	333012
2016-04-12	19.86	20.10	19.77	20.06	271546
2016-04-13	20.22	20.86	20.05	20.86	490156
2016-04-14	20.81	21.17	20.67	20.84	518860
2016-04-15	20.80	20.90	20.60	20.77	273976
2016-04-18	20.58	21.13	20.15	21.08	321192
2016-04-19	21.11	21.38	20.58	21.34	354128
2016-04-20	21.33	21.63	21.18	21.56	453550
2016-04-21	21.58	21.84	21.10	21.25	431364
2016-04-22	21.50	22.06	21.50	21.73	827036
2016-04-25	21.62	21.75	21.00	21.67	549194
2016-04-26	21.78	22.31	21.62	22.08	911688
2016-04-27	21.99	22.12	21.77	21.97	624782
2016-04-28	21.89	22.03	21.53	21.64	518370
2016-04-29	21.52	21.76	21.26	21.50	691080
2016-05-02	21.51	21.76	21.42	21.74	405688
2016-05-03	21.61	21.78	21.05	21.35	548588
2016-05-04	21.20	21.37	20.77	20.95	713570
2016-05-05	21.04	21.08	20.46	20.59	679510
2016-05-06	20.53	20.82	20.28	20.81	760892
2016-05-09	20.71	20.95	20.45	20.69	373682
2016-05-10	20.87	21.18	20.56	21.04	258560
2016-05-11	21.05	21.30	20.81	20.90	361808
2016-05-12	20.89	21.10	20.49	20.71	472376
2016-05-13	20.70	20.93	20.05	20.15	626520
2016-05-16	20.23	20.67	20.13	20.53	332476
2016-05-17	20.50	20.61	19.93	20.07	507956
2016-05-18	19.98	20.98	19.95	20.94	610904
2016-05-19	20.88	21.23	20.38	20.55	277642
2016-05-20	20.69	21.04	20.58	20.86	500138
2016-05-23	21.00	21.00	20.70	20.82	257556
2016-05-24	20.87	21.50	20.82	21.43	325804
2016-05-25	21.47	21.84	21.32	21.70	403814
2016-05-26	21.80	21.84	21.41	21.65	338622
2016-05-27	21.72	22.00	21.57	21.99	360726
2016-05-31	22.02	22.07	21.75	21.98	440442
2016-06-01	22.00	22.21	21.73	22.15	375112
2016-06-02	22.14	22.27	21.83	22.06	263498
2016-06-03	21.86	21.90	21.10	21.64	500562
2016-06-06	21.74	22.33	21.68	22.22	374312
2016-06-07	22.18	22.23	21.97	22.08	362142
2016-06-08	22.10	22.38	21.93	22.30	325636
2016-06-09	22.33	22.59	21.46	22.26	525458
2016-06-10	21.97	22.16	21.72	22.09	477312
2016-06-13	22.18	22.50	21.61	21.72	564012
2016-06-14	21.46	21.72	21.16	21.16	452845
2016-06-15	21.20	21.47	20.94	21.11	730259
2016-06-16	20.90	21.11	20.46	20.70	674427
2016-06-17	20.69	20.92	20.37	20.40	1809252
2016-06-20	20.51	21.22	20.51	20.79	529762
2016-06-21	20.87	21.00	20.52	20.75	308886
2016-06-22	20.73	21.06	20.62	20.63	322139
2016-06-23	20.91	21.56	20.91	21.56	468921
2016-06-24	20.34	20.71	19.74	19.78	2664186
2016-06-27	19.42	19.55	18.32	18.55	1066801
2016-06-28	18.91	19.80	18.52	18.92	1331216
2016-06-29	19.16	19.50	19.02	19.39	491196
2016-06-30	19.50	19.79	19.32	19.79	649263
2016-07-01	19.61	19.71	19.27	19.40	416672
2016-07-05	19.00	19.19	18.79	18.91	424437
2016-07-06	19.12	19.12	18.60	18.96	420236
2016-07-07	19.04	19.42	19.04	19.26	397854
2016-07-08	19.51	19.94	19.51	19.73	576865
2016-07-11	19.92	20.35	19.79	20.27	570896
2016-07-12	20.56	20.92	20.31	20.73	748935
2016-07-13	20.75	20.91	20.55	20.59	418249
2016-07-14	20.95	21.05	20.83	20.88	346078
2016-07-15	21.07	21.09	20.35	20.84	587994
2016-07-18	20.83	20.87	20.59	20.65	359192
2016-07-19	20.62	20.89	20.57	20.70	192494
2016-07-20	20.75	20.79	20.50	20.55	295352
2016-07-21	21.00	21.00	20.30	20.44	392149
2016-07-22	20.51	21.04	20.46	20.92	352150
2016-07-25	20.91	20.93	20.42	20.56	369302
2016-07-26	20.52	21.08	20.38	20.73	252883
2016-07-27	20.78	21.06	20.75	20.83	296082
2016-07-28	20.74	21.04	20.48	21.00	353690
2016-07-29	20.83	20.99	20.80	20.87	571184
2016-08-01	20.86	21.08	20.81	20.86	560491
2016-08-02	20.90	20.99	20.44	20.65	370266
2016-08-03	20.58	20.88	20.58	20.69	301724
2016-08-04	20.70	20.95	20.66	20.89	279082
2016-08-05	21.09	21.55	21.00	21.50	593609
2016-08-08	21.49	21.58	21.26	21.44	303477
2016-08-09	21.52	21.66	21.45	21.61	285548
2016-08-10	21.55	21.65	21.21	21.32	391388
2016-08-11	21.46	21.64	21.35	21.47	723382
2016-08-12	21.32	21.32	21.11	21.25	238775
2016-08-15	21.35	21.83	21.08	21.66	426016
2016-08-16	21.48	21.67	21.47	21.52	245555
2016-08-17	21.47	21.67	21.43	21.51	199549
2016-08-18	21.46	21.65	21.40	21.61	260336
2016-08-19	21.50	21.97	21.28	21.96	504458
2016-08-22	21.84	22.31	21.84	22.23	524354
2016-08-23	22.24	22.50	22.13	22.40	487841
2016-08-24	22.37	22.61	22.37	22.59	342922
2016-08-25	22.54	22.77	22.51	22.70	316039
2016-08-26	22.79	22.90	22.57	22.79	294238
2016-08-29	22.75	23.09	22.75	22.95	254378
2016-08-30	22.90	23.21	22.90	23.12	271532
2016-08-31	23.25	23.45	23.13	23.40	574712
2016-09-01	23.43	23.53	22.96	23.31	591140
2016-09-02	23.34	23.53	23.18	23.50	493051
2016-09-06	23.40	23.56	23.03	23.11	380169
2016-09-07	23.09	23.40	23.00	23.29	467601
2016-09-08	23.33	23.41	23.03	23.18	371462
2016-09-09	23.07	23.31	22.77	22.77	478754
2016-09-12	22.66	22.78	22.24	22.76	547946
2016-09-13	21.98	22.39	21.74	22.31	436414
2016-09-14	22.34	22.44	22.05	22.08	230389
2016-09-15	22.13	22.53	22.10	22.50	410176
2016-09-16	22.54	22.59	22.17	22.47	901548
2016-09-19	22.59	22.70	22.16	22.36	293477
2016-09-20	22.49	22.52	22.27	22.35	195130
2016-09-21	22.49	22.66	22.31	22.55	385262
2016-09-22	22.65	22.73	22.23	22.67	540548
2016-09-23	22.24	22.24	21.35	21.65	2637821
2016-09-26	21.58	21.58	20.66	20.68	1006916
2016-09-27	20.69	21.04	20.55	20.89	1222204
2016-09-28	21.05	21.05	20.76	21.02	682532
2016-09-29	21.12	21.27	20.69	20.75	853975
2016-09-30	20.83	20.99	20.66	20.81	1009280
2016-10-03	20.81	20.82	20.47	20.57	762489
2016-10-04	20.59	20.76	20.43	20.60	703189
2016-10-05	20.73	20.90	20.49	20.82	1016664
2016-10-06	20.77	20.87	20.52	20.76	1421143
2016-10-07	20.72	20.85	20.48	20.72	497639
2016-10-10	20.84	21.02	20.66	20.80	403059
2016-10-11	20.95	20.95	20.46	20.56	676347
2016-10-12	20.50	20.61	20.39	20.44	437384
2016-10-13	20.27	20.35	19.74	19.89	761410
2016-10-14	20.10	20.20	19.91	20.07	492145
2016-10-17	20.09	20.16	19.92	19.93	396739
2016-10-18	20.20	20.20	19.93	20.11	496218
2016-10-19	20.20	20.56	20.11	20.52	664932
2016-10-20	20.12	20.62	19.81	20.41	735831
2016-10-21	20.22	20.83	20.22	20.82	945363
2016-10-24	20.97	21.26	20.97	21.23	857772
2016-10-25	21.26	21.38	21.19	21.27	471486
2016-10-26	21.15	21.41	21.13	21.27	597781
2016-10-27	21.46	21.59	21.29	21.48	567002
2016-10-28	21.50	21.51	21.27	21.39	397163
2016-10-31	21.49	21.64	21.31	21.51	485274
2016-11-01	21.62	21.64	21.20	21.43	404364
2016-11-02	21.34	21.34	20.91	20.99	382643
2016-11-03	21.13	21.29	21.02	21.21	315665
2016-11-04	21.24	21.55	21.03	21.31	489046
2016-11-07	21.77	22.01	21.67	21.97	635832
2016-11-08	21.98	22.06	21.86	21.98	641496
2016-11-09	22.41	23.46	22.22	23.37	1064668
2016-11-10	23.43	24.61	23.33	24.46	1327529
2016-11-11	24.43	25.09	24.24	24.96	1422964
2016-11-14	25.39	26.07	24.96	25.30	1274455
2016-11-15	25.26	25.82	24.61	25.78	631534
2016-11-16	25.70	25.90	24.85	25.59	762303
2016-11-17	25.57	25.91	25.26	25.72	657947
2016-11-18	25.88	26.28	24.98	26.11	925132
2016-11-21	26.27	26.44	26.04	26.43	563975
2016-11-22	26.50	26.83	26.38	26.81	612487
2016-11-23	26.97	27.10	26.55	26.71	929456
2016-11-25	26.83	26.83	26.51	26.67	201907
2016-11-28	26.49	26.81	25.65	25.74	819088
2016-11-29	25.99	26.33	25.56	26.10	676946
2016-11-30	26.47	26.52	25.76	25.87	639965
2016-12-01	26.11	26.25	25.71	25.86	816788
2016-12-02	25.86	26.00	25.56	25.84	542274
2016-12-05	26.12	26.57	25.89	26.52	699931
2016-12-06	26.60	26.98	26.28	26.98	543774
2016-12-07	26.92	27.47	26.53	27.41	655733
2016-12-08	27.43	28.20	27.38	27.98	847477
2016-12-09	28.02	28.62	27.62	28.46	804738
2016-12-12	28.48	28.54	27.76	27.89	751321
2016-12-13	27.85	28.28	27.63	27.86	663283
2016-12-14	27.64	27.91	27.18	27.55	785480
2016-12-15	27.50	28.04	27.41	27.78	664368
2016-12-16	27.80	28.04	27.23	27.80	2431440
2016-12-19	27.44	27.77	26.75	27.51	546277
2016-12-20	27.66	27.90	27.28	27.89	529892
2016-12-21	27.89	28.20	27.78	28.10	408940
2016-12-22	28.20	28.20	27.63	27.93	387277
2016-12-23	27.88	28.04	27.78	27.95	276841
2016-12-27	27.99	28.33	27.88	28.29	465199
2016-12-28	28.28	28.33	27.98	28.03	264166
2016-12-29	28.07	28.29	27.53	27.78	270737
2016-12-30	27.83	27.87	27.59	27.77	551956
2017-01-03	28.03	28.37	27.36	27.52	665132
2017-01-04	27.67	28.27	27.63	28.20	701588
2017-01-05	28.15	28.17	27.11	27.44	479129
2017-01-06	27.53	27.94	27.49	27.67	297473
2017-01-09	27.42	27.42	27.03	27.14	930815
2017-01-10	27.03	27.54	26.89	27.48	655084
2017-01-11	27.58	27.83	27.29	27.61	750952
2017-01-12	27.48	27.48	26.63	26.98	332253
2017-01-13	27.20	27.92	27.10	27.32	441847
2017-01-17	27.06	27.13	26.16	26.21	493166
2017-01-18	26.49	26.49	26.05	26.30	687791
2017-01-19	27.14	27.36	25.87	25.87	582089
2017-01-20	25.94	26.46	25.73	26.19	1093255
2017-01-23	26.07	26.26	25.96	26.06	436839
2017-01-24	26.51	26.92	26.08	26.80	618813
2017-01-25	27.15	27.27	26.81	27.10	721057
2017-01-26	27.27	27.54	27.11	27.48	558725
2017-01-27	27.38	27.38	27.00	27.17	345660
2017-01-30	26.94	27.19	26.41	26.80	463339
2017-01-31	26.67	27.03	26.53	26.94	414094
2017-02-01	27.22	27.46	26.56	26.67	400467
2017-02-02	26.42	26.62	26.13	26.32	378660
2017-02-03	26.75	27.34	26.61	27.31	436976
2017-02-06	27.03	27.14	26.71	26.77	287825
2017-02-07	26.89	26.95	26.43	26.55	355482
2017-02-08	26.36	26.78	25.89	26.21	309643
2017-02-09	26.27	26.96	26.27	26.90	307396
2017-02-10	27.10	27.17	26.86	27.12	300983
2017-02-13	27.16	27.78	27.16	27.59	420406
2017-02-14	27.56	28.00	27.35	27.98	404525
2017-02-15	28.05	28.20	27.84	28.11	309913
2017-02-16	28.01	28.17	27.70	28.12	293369
2017-02-17	27.94	28.06	27.61	28.01	326271
2017-02-21	28.20	28.50	28.02	28.23	316715
2017-02-22	28.08	28.48	27.84	28.26	273728
2017-02-23	28.28	28.35	27.79	28.31	312973
2017-02-24	28.05	28.21	27.82	28.17	278795
2017-02-27	28.16	28.67	28.06	28.64	596566
2017-02-28	28.42	28.61	27.91	28.14	442888
2017-03-01	28.85	29.54	28.63	29.45	809017
2017-03-02	29.48	29.65	28.75	28.78	496604
2017-03-03	28.83	29.06	28.59	28.94	334546
2017-03-06	28.67	29.68	28.30	28.68	441008
2017-03-07	28.63	28.85	28.42	28.53	279366
2017-03-08	28.89	29.69	28.14	28.17	290774
2017-03-09	28.19	28.53	28.07	28.23	336228
2017-03-10	28.40	28.41	27.47	27.97	568029
2017-03-13	27.91	28.47	27.87	28.26	369631
2017-03-14	28.03	28.10	27.62	28.06	286769
2017-03-15	28.11	28.49	28.04	28.12	504977
2017-03-16	28.37	28.60	28.23	28.54	405633
2017-03-17	28.05	28.54	27.73	28.43	1687147
2017-03-20	28.34	28.47	28.02	28.08	327727
2017-03-21	28.24	28.24	26.22	26.38	900480
2017-03-22	26.15	26.59	25.66	26.23	635787
2017-03-23	26.15	26.85	26.12	26.49	347284
2017-03-24	26.61	26.92	26.34	26.65	451961
2017-03-27	26.03	27.75	25.54	26.83	866252
2017-03-28	26.77	27.18	26.57	27.00	1082467
2017-03-29	26.88	27.04	26.61	26.71	424622
2017-03-30	26.75	27.63	26.75	27.54	914801
2017-03-31	27.50	27.64	27.04	27.07	773625
2017-04-03	27.12	27.44	26.23	26.37	684265
2017-04-04	26.28	26.61	26.15	26.37	550120
2017-04-05	26.60	26.72	25.46	25.48	542296
2017-04-06	25.46	25.92	25.25	25.84	580008
2017-04-07	25.61	25.95	25.42	25.89	557583
2017-04-10	25.91	26.14	25.35	25.67	395899
2017-04-11	25.53	26.07	25.37	26.06	487703
2017-04-12	25.98	26.24	25.44	25.49	385748
2017-04-13	25.29	25.53	24.89	24.92	411250
2017-04-17	24.99	25.34	24.78	25.28	406998
2017-04-18	25.01	25.98	24.72	25.09	365953
2017-04-19	25.26	25.68	25.09	25.28	558494
2017-04-20	24.42	25.98	24.30	25.96	546739
2017-04-21	25.76	25.84	25.23	25.28	634617
2017-04-24	26.05	26.33	25.62	25.82	547783
2017-04-25	26.02	26.32	25.68	25.73	768886
2017-04-26	25.70	26.49	25.70	26.40	1081715
2017-04-27	26.43	26.50	26.10	26.30	863875
2017-04-28	26.33	26.53	25.43	25.45	553851
2017-05-01	25.64	25.98	25.16	25.77	648174
2017-05-02	25.79	26.30	25.30	25.49	552414
2017-05-03	25.35	25.58	25.21	25.43	598409
2017-05-04	25.66	26.19	25.39	25.46	443696
2017-05-05	25.57	25.57	24.85	25.14	664160
2017-05-08	25.16	25.50	25.01	25.49	446495
2017-05-09	25.52	25.70	24.94	25.15	418871
2017-05-10	25.03	25.29	24.91	25.15	387054
2017-05-11	24.99	25.02	24.30	24.36	626719
2017-05-12	24.18	24.19	23.66	24.08	783866
2017-05-15	24.61	25.25	24.35	25.23	1241210
2017-05-16	25.22	25.22	24.72	25.10	874135
2017-05-17	24.37	24.64	23.57	24.01	983282
2017-05-18	23.98	24.33	23.90	24.14	657962
2017-05-19	24.13	24.47	23.90	23.95	454166
2017-05-22	24.11	24.26	23.71	24.07	412463
2017-05-23	24.12	24.54	23.83	24.35	439037
2017-05-24	24.37	24.41	24.02	24.12	440337
2017-05-25	24.21	24.30	23.93	24.02	550641
2017-05-26	23.99	24.09	23.78	23.90	279599
2017-05-30	23.73	23.79	23.42	23.55	436806
2017-05-31	23.80	23.99	23.13	23.41	957120
2017-06-01	23.64	23.76	23.16	23.35	21175801
2017-06-02	23.61	23.80	23.22	23.44	1993249
2017-06-05	23.45	23.67	23.16	23.16	989268
2017-06-06	22.93	23.16	22.58	22.82	1234153
2017-06-07	22.94	23.09	22.76	22.94	1114661
2017-06-08	22.98	24.37	22.89	24.10	1528473
2017-06-09	24.31	25.70	24.31	25.60	1402725
2017-06-12	26.18	26.30	25.23	25.77	1786020
2017-06-13	25.85	26.02	25.63	25.86	842981
2017-06-14	25.61	25.86	25.28	25.80	766343
2017-06-15	25.56	26.08	25.51	25.75	429584
2017-06-16	25.53	25.71	25.26	25.51	1774043
2017-06-19	25.60	25.84	25.32	25.57	664404
2017-06-20	25.40	25.42	24.82	24.83	537621
2017-06-21	24.85	24.85	24.36	24.41	407852
2017-06-22	24.35	24.44	24.02	24.19	298079
2017-06-23	24.25	24.36	23.98	24.21	1585077
2017-06-26	24.23	24.56	24.02	24.14	346021
2017-06-27	24.29	24.46	24.09	24.11	294655
2017-06-28	24.37	24.74	24.37	24.52	528121
2017-06-29	24.95	25.19	24.55	25.03	459133
2017-06-30	25.14	25.14	24.69	24.90	632988
2017-07-03	25.04	25.69	24.86	25.54	374587
2017-07-05	25.54	25.54	25.02	25.34	346676
2017-07-06	25.25	25.43	24.75	24.84	434193
2017-07-07	25.00	25.04	24.55	24.95	362363
2017-07-10	24.80	24.97	24.57	24.66	419450
2017-07-11	24.66	24.75	24.22	24.72	595588
2017-07-12	24.68	24.94	24.43	24.58	398484
2017-07-13	24.55	24.74	24.44	24.57	214951
2017-07-14	24.25	24.73	24.16	24.51	319467
2017-07-17	24.41	24.65	24.34	24.54	253076
2017-07-18	24.37	24.63	24.30	24.55	264049
2017-07-19	24.60	25.18	24.60	24.90	511278
2017-07-20	25.23	25.23	24.32	24.50	645586
2017-07-21	25.07	25.10	24.25	24.39	584582
2017-07-24	24.39	24.84	24.34	24.78	446620
2017-07-25	25.24	25.87	24.15	25.86	1041108
2017-07-26	25.84	25.90	25.05	25.19	789637
2017-07-27	25.25	25.51	25.04	25.30	391490
2017-07-28	25.15	25.15	24.70	24.77	461793
2017-07-31	24.84	25.01	24.64	24.80	424978
2017-08-01	25.02	25.03	24.64	25.03	265213
2017-08-02	24.95	25.21	24.91	25.07	337411
2017-08-03	25.03	25.12	24.25	24.84	281812
2017-08-04	25.08	25.22	24.92	24.94	254177
2017-08-07	24.93	25.02	24.65	24.96	362692
2017-08-08	24.95	25.47	24.83	25.01	377871
2017-08-09	24.74	24.84	24.52	24.74	532215
2017-08-10	24.50	24.53	23.99	24.02	627637
2017-08-11	24.07	24.25	23.47	23.63	805128
2017-08-14	23.90	24.32	23.77	24.30	352399
2017-08-15	24.54	24.60	24.08	24.10	238343
2017-08-16	24.21	24.45	23.31	24.09	426727
2017-08-17	23.94	24.12	23.27	23.29	442620
2017-08-18	22.91	23.58	22.91	23.40	487645
2017-08-21	23.34	23.54	23.06	23.51	423039
2017-08-22	23.61	23.86	23.51	23.82	454965
2017-08-23	23.55	23.98	23.49	23.78	269108
2017-08-24	23.99	23.99	23.68	23.94	325092
2017-08-25	23.97	24.17	23.82	23.92	386084
2017-08-28	23.99	24.01	23.60	23.77	361574
2017-08-29	23.38	23.61	23.23	23.44	349989
2017-08-30	23.41	23.64	23.30	23.47	412953
2017-08-31	23.51	23.65	23.27	23.31	522288
2017-09-01	23.36	23.51	23.20	23.33	582222
2017-09-05	23.22	23.22	22.04	22.15	1112754
2017-09-06	22.27	22.46	21.86	21.98	738259
2017-09-07	21.96	21.96	21.13	21.22	1346174
2017-09-08	21.19	21.80	21.18	21.70	1387977
2017-09-11	21.90	22.52	21.51	22.49	1874504
2017-09-12	22.51	22.76	22.20	22.44	1443419
2017-09-13	22.35	22.44	22.19	22.35	970634
2017-09-14	22.45	22.55	22.27	22.32	1172514
2017-09-15	22.32	22.52	22.17	22.51	2580281
2017-09-18	22.56	22.94	22.40	22.75	1541879
2017-09-19	22.68	22.93	22.63	22.89	1288305
2017-09-20	22.88	23.65	22.72	23.64	3068559
2017-09-21	23.67	24.20	23.51	23.51	1155580
2017-09-22	23.36	23.53	23.30	23.45	899880
2017-09-25	23.31	23.79	23.23	23.77	1350541
2017-09-26	23.78	24.12	23.65	24.05	2678106
2017-09-27	24.29	25.30	24.02	25.06	3926926
2017-09-28	25.00	25.03	24.53	24.83	8727024
2017-09-29	24.54	25.32	24.54	25.22	2492698
2017-10-02	25.43	25.63	24.99	25.63	1891292
2017-10-03	25.60	25.81	25.42	25.80	1310759
2017-10-04	25.78	25.88	25.46	25.54	1024620
2017-10-05	25.45	25.87	25.23	25.62	785966
2017-10-06	25.70	25.81	25.39	25.71	716013
2017-10-09	25.72	25.77	25.37	25.50	406574
2017-10-10	25.64	25.74	25.48	25.74	505675
2017-10-11	25.74	25.84	25.46	25.64	480072
2017-10-12	25.70	25.71	25.38	25.64	758699
2017-10-13	25.46	25.72	25.20	25.50	679161
2017-10-16	25.64	25.83	25.50	25.75	546350
2017-10-17	25.89	25.89	25.31	25.33	558826
2017-10-18	25.46	25.62	25.35	25.48	882407
2017-10-19	25.18	25.25	24.15	24.96	2185279
2017-10-20	24.87	24.89	23.32	24.11	3469763
2017-10-23	24.11	24.12	23.01	23.04	1788065
2017-10-24	23.05	23.30	22.70	22.75	1582150
2017-10-25	22.79	22.79	22.32	22.67	1676778
2017-10-26	22.76	23.14	22.58	23.11	1258927
2017-10-27	23.14	23.52	23.01	23.49	1134882
2017-10-30	23.30	23.40	22.46	22.63	1294052
2017-10-31	22.68	22.83	22.47	22.48	1156990
2017-11-01	22.67	22.80	21.95	22.25	1191308
2017-11-02	22.21	22.49	22.05	22.32	953342
2017-11-03	22.28	22.28	22.06	22.18	740026
2017-11-06	22.06	22.21	21.97	22.18	1094704
2017-11-07	22.18	22.25	21.64	21.71	1346230
2017-11-08	21.57	21.78	21.25	21.51	1024846
2017-11-09	21.33	21.47	20.82	21.41	1535277
2017-11-10	21.43	21.59	21.25	21.39	846447
2017-11-13	21.08	21.62	20.99	21.59	904522
2017-11-14	21.40	21.73	21.37	21.61	638889
2017-11-15	21.33	21.91	21.19	21.77	592776
2017-11-16	21.92	22.00	21.60	21.73	697417
2017-11-17	21.58	22.07	21.50	21.91	521977
2017-11-20	21.96	22.22	21.78	22.21	745843
2017-11-21	22.30	22.39	22.13	22.34	756413
2017-11-22	22.35	22.72	22.32	22.38	734948
2017-11-24	22.50	22.50	22.14	22.23	325579
2017-11-27	22.22	22.49	22.18	22.32	747228
2017-11-28	22.39	23.13	22.25	23.13	1006621
2017-11-29	23.37	24.35	23.19	24.16	1503439
2017-11-30	24.42	24.44	23.69	23.80	1456389
2017-12-01	23.80	23.85	22.75	23.76	1535918
2017-12-04	24.20	24.54	23.97	24.08	1436109
2017-12-05	24.18	24.35	23.45	23.48	1377410
2017-12-06	23.40	23.42	22.90	22.91	798915
2017-12-07	22.88	23.22	21.96	22.75	1079416
2017-12-08	22.98	22.98	22.46	22.61	1097301
2017-12-11	22.61	22.78	22.30	22.32	794122
2017-12-12	22.47	22.69	22.38	22.55	876470
2017-12-13	22.54	23.44	22.50	22.79	1411645
2017-12-14	22.78	23.26	22.40	22.55	1431694
2017-12-15	22.62	23.64	22.62	23.26	10107624
2017-12-18	23.27	24.06	23.27	23.51	1166806
2017-12-19	23.63	23.75	23.21	23.53	1230102
2017-12-20	23.71	23.90	22.88	23.10	1192352
2017-12-21	23.28	23.96	23.19	23.87	1366781
2017-12-22	23.85	23.85	23.16	23.51	896356
2017-12-26	23.47	23.79	23.27	23.28	686341
2017-12-27	23.25	23.28	23.04	23.12	570173
2017-12-28	23.15	23.49	22.99	23.48	460056
2017-12-29	23.52	23.60	23.24	23.25	862425
2018-01-02	23.38	23.49	22.82	23.00	1168202
2018-01-03	22.99	23.38	22.76	23.14	956539
2018-01-04	23.26	23.50	23.03	23.12	875345
2018-01-05	23.29	23.60	23.20	23.51	926647
2018-01-08	23.51	23.59	23.21	23.48	765628
2018-01-09	23.57	24.30	23.57	23.85	988901
2018-01-10	23.88	24.65	23.88	24.24	718993
2018-01-11	24.35	24.74	24.25	24.72	752383
2018-01-12	24.85	25.38	24.73	25.01	864885
2018-01-16	25.06	25.23	24.58	24.62	691330
2018-01-17	24.74	24.81	24.42	24.69	1130552
2018-01-18	24.69	24.79	23.56	23.86	1819081
2018-01-19	23.93	24.77	23.93	24.77	1160257
2018-01-22	24.76	25.11	24.58	25.10	1056877
2018-01-23	24.88	25.06	24.61	24.90	1023544
2018-01-24	24.97	25.08	24.51	24.62	566011
2018-01-25	24.81	24.85	24.11	24.24	644439
2018-01-26	24.27	24.63	23.96	24.39	706900
2018-01-29	24.42	24.59	24.23	24.39	711945
2018-01-30	24.22	24.55	24.05	24.12	725638
2018-01-31	24.19	24.33	24.00	24.01	856188
2018-02-01	23.92	24.48	23.72	24.47	705160
2018-02-02	24.42	24.79	24.27	24.45	1022869
2018-02-05	24.08	24.45	23.30	23.30	1653506
2018-02-06	22.93	24.04	22.74	23.81	1815153
2018-02-07	23.63	24.17	23.12	24.00	1074465
2018-02-08	24.12	24.12	23.12	23.13	1307962
2018-02-09	23.54	23.70	22.58	23.49	1150808
2018-02-12	23.61	23.65	22.99	23.38	895936
2018-02-13	23.06	23.39	23.02	23.32	650663
2018-02-14	23.22	23.99	23.22	23.96	772434
2018-02-15	24.07	24.07	23.18	23.87	564586
2018-02-16	23.71	24.19	23.71	24.05	915929
2018-02-20	23.95	24.18	23.62	23.67	587089
2018-02-21	23.68	24.27	23.65	23.90	687161
2018-02-22	24.07	24.23	23.43	23.45	578583
2018-02-23	23.65	24.04	23.60	24.04	597797
2018-02-26	24.10	24.10	23.64	24.05	465077
2018-02-27	24.15	24.38	23.58	23.59	583147
2018-02-28	23.73	23.91	22.98	22.99	724924
2018-03-01	23.52	24.19	23.18	23.67	1512967
2018-03-02	23.57	24.28	23.06	24.18	946485
2018-03-05	23.96	24.67	23.26	24.49	730022
2018-03-06	24.51	24.88	24.22	24.71	849068
2018-03-07	24.57	25.23	24.35	24.84	1534212
2018-03-08	24.94	25.08	24.41	24.51	535417
2018-03-09	24.76	25.08	24.53	25.00	552699
2018-03-12	24.98	25.00	24.54	24.80	767785
2018-03-13	24.94	24.94	24.45	24.59	767691
2018-03-14	24.67	24.67	24.13	24.26	564832
2018-03-15	24.39	24.66	24.10	24.41	548605
2018-03-16	24.43	24.99	24.39	24.52	2781185
2018-03-19	24.54	25.00	24.00	24.31	698796
2018-03-20	24.41	24.49	23.99	24.02	573031
2018-03-21	24.06	24.37	23.74	24.13	625009
2018-03-22	23.88	24.00	23.18	23.20	754999
2018-03-23	23.24	23.65	22.24	22.34	1406848
2018-03-26	22.67	23.03	22.45	23.00	776369
2018-03-27	22.99	23.07	22.32	22.50	1022359
2018-03-28	22.51	22.83	22.22	22.65	569444
2018-03-29	22.71	23.11	22.64	22.81	771975
2018-04-02	22.82	23.04	22.18	22.43	784895
2018-04-03	22.53	22.94	22.48	22.87	625098
2018-04-04	22.48	23.11	22.48	23.01	574657
2018-04-05	23.22	23.26	22.93	23.20	325981
2018-04-06	22.96	23.14	22.30	22.60	470252
2018-04-09	22.72	23.04	22.43	22.45	407703
2018-04-10	22.80	22.88	22.51	22.77	409911
2018-04-11	22.63	22.82	22.49	22.70	342355
2018-04-12	22.92	23.10	22.85	22.91	929245
2018-04-13	23.13	23.13	22.32	22.46	617087
2018-04-16	22.68	23.00	22.40	22.58	683940
2018-04-17	22.68	22.68	22.02	22.18	913312
2018-04-18	22.28	22.38	21.85	21.91	866306
2018-04-19	21.96	22.29	21.30	22.22	2594039
2018-04-20	22.41	23.12	22.41	22.60	1835539
2018-04-23	22.56	23.19	22.56	22.84	1304538
2018-04-24	23.05	23.70	22.96	23.42	1423465
2018-04-25	23.30	23.68	23.26	23.50	978966
2018-04-26	23.50	23.75	23.29	23.63	797119
2018-04-27	23.56	23.75	23.49	23.60	663522
2018-04-30	23.65	23.76	23.24	23.24	871087
2018-05-01	23.25	23.49	22.62	23.34	735110
2018-05-02	23.36	23.63	23.07	23.31	522403
2018-05-03	23.19	23.25	22.78	22.95	700243
2018-05-04	22.77	23.58	22.71	23.31	639070
2018-05-07	23.41	23.63	23.16	23.45	372343
2018-05-08	23.49	23.74	23.32	23.69	663534
2018-05-09	23.84	23.89	23.40	23.70	732683
2018-05-10	23.72	23.79	23.45	23.59	453071
2018-05-11	23.58	23.74	23.48	23.54	402608
2018-05-14	23.65	23.68	23.29	23.33	385841
2018-05-15	23.25	23.77	23.20	23.57	558277
2018-05-16	23.53	23.89	23.38	23.82	430672
2018-05-17	23.76	23.83	23.58	23.79	786291
2018-05-18	23.87	23.87	23.44	23.44	731962
2018-05-21	23.53	23.85	23.50	23.60	655540
2018-05-22	23.68	23.92	23.56	23.59	683294
2018-05-23	23.58	23.67	23.40	23.57	431592
2018-05-24	23.52	23.52	22.89	23.47	577815
2018-05-25	23.43	23.55	23.20	23.35	538786
2018-05-29	23.13	23.40	22.77	22.97	648379
2018-05-30	23.08	23.43	22.89	23.34	748169
2018-05-31	23.29	23.37	23.00	23.02	643106
2018-06-01	23.34	23.47	23.11	23.24	637886
2018-06-04	23.29	23.51	23.26	23.48	460541
2018-06-05	23.49	23.54	23.20	23.28	422979
2018-06-06	23.35	23.68	23.35	23.66	457557
2018-06-07	23.68	23.76	23.39	23.54	560259
2018-06-08	23.54	23.65	23.35	23.58	608696
2018-06-11	23.57	23.60	22.99	23.05	469709
2018-06-12	23.06	23.11	22.65	22.83	494581
2018-06-13	22.91	23.05	22.58	22.66	608155
2018-06-14	22.70	22.73	22.34	22.71	565775
2018-06-15	22.69	22.87	22.46	22.76	3045401
2018-06-18	22.79	23.02	22.56	22.81	575970
2018-06-19	22.69	23.30	22.66	23.21	609924
2018-06-20	23.30	23.58	23.17	23.19	814083
2018-06-21	23.19	23.49	22.95	23.21	803252
2018-06-22	23.28	23.49	23.16	23.32	2829050
2018-06-25	23.18	23.29	22.79	23.22	800687
2018-06-26	23.19	23.43	22.96	23.40	595455
2018-06-27	23.29	23.40	22.88	22.88	894726
2018-06-28	22.87	23.09	22.78	22.86	482854
2018-06-29	23.03	23.16	22.55	22.56	507281
2018-07-02	22.50	22.71	22.43	22.70	624426
2018-07-03	23.00	23.14	22.82	22.83	476297
2018-07-05	22.92	23.00	22.75	22.85	738995
2018-07-06	22.83	23.11	22.68	23.04	525810
2018-07-09	23.18	23.65	23.18	23.59	504197
2018-07-10	23.60	23.67	23.11	23.39	693036
2018-07-11	23.24	23.44	23.11	23.28	398973
2018-07-12	23.49	23.49	22.51	22.87	1187345
2018-07-13	22.81	22.84	22.50	22.60	801787
2018-07-16	22.69	22.91	22.63	22.90	597195
2018-07-17	22.85	23.06	22.75	22.77	425066
2018-07-18	22.81	23.30	22.73	23.24	1043618
2018-07-19	23.06	23.52	22.87	23.32	1295088
2018-07-20	23.25	23.54	23.19	23.27	693984
2018-07-23	23.23	23.61	23.23	23.51	461377
2018-07-24	23.54	23.54	23.02	23.08	752615
2018-07-25	23.02	23.03	22.51	22.80	761239
2018-07-26	22.86	23.48	22.82	23.27	702539
2018-07-27	23.33	23.53	23.01	23.30	587836
2018-07-30	23.31	23.59	23.31	23.31	595969
2018-07-31	23.35	23.35	22.94	23.19	732544
2018-08-01	23.25	23.45	23.11	23.39	496184
2018-08-02	23.31	23.74	23.18	23.62	564417
2018-08-03	23.55	23.73	23.08	23.13	465365
2018-08-06	23.10	23.26	22.99	23.25	269083
2018-08-07	23.27	23.62	23.27	23.30	486450
2018-08-08	23.32	23.71	23.18	23.58	491544
2018-08-09	23.57	23.68	23.34	23.50	463475
2018-08-10	23.35	23.65	23.16	23.51	422182
2018-08-13	23.52	23.54	23.28	23.31	546030
2018-08-14	23.29	23.87	23.18	23.75	587108
2018-08-15	24.56	24.56	23.34	23.36	524001
2018-08-16	23.44	23.98	23.44	23.78	374953
2018-08-17	23.69	23.85	23.66	23.83	237396
2018-08-20	23.86	24.06	23.64	23.92	334431
2018-08-21	23.92	24.41	23.85	24.20	501298
2018-08-22	24.12	24.16	23.97	24.01	361106
2018-08-23	23.97	24.00	23.73	23.90	362725
2018-08-24	23.91	23.99	23.73	23.74	230584
2018-08-27	23.83	23.96	23.61	23.66	354467
2018-08-28	23.72	23.72	23.26	23.32	450546
2018-08-29	23.36	23.49	23.12	23.36	455991
2018-08-30	23.30	23.39	23.16	23.22	295401
2018-08-31	23.16	23.47	23.09	23.41	420357
2018-09-04	23.39	23.65	23.30	23.42	355755
2018-09-05	23.49	23.77	23.44	23.49	433810
2018-09-06	23.49	23.61	23.29	23.44	525138
2018-09-07	23.61	23.61	23.30	23.55	368008
2018-09-10	23.67	23.74	23.35	23.41	379271
2018-09-11	23.40	23.52	23.25	23.28	361324
2018-09-12	23.24	23.25	22.89	23.01	498615
2018-09-13	23.09	23.12	22.59	22.61	315866
2018-09-14	22.56	23.01	22.55	22.98	638760
2018-09-17	22.99	22.99	22.67	22.79	497022
2018-09-18	22.82	22.82	22.50	22.51	503185
2018-09-19	22.50	23.18	22.46	23.16	802885
2018-09-20	23.23	23.68	23.23	23.47	648694
2018-09-21	23.45	23.58	23.25	23.36	3088540
2018-09-24	23.28	23.36	22.88	22.99	458703
2018-09-25	23.04	23.10	22.93	22.96	304212
2018-09-26	23.01	23.07	22.35	22.38	595453
2018-09-27	22.44	22.44	21.93	21.96	949755
2018-09-28	22.11	22.16	21.83	21.90	826229
2018-10-01	21.97	21.97	21.24	21.31	811365
2018-10-02	21.31	21.49	21.02	21.17	626375
2018-10-03	21.24	22.08	21.24	21.95	1060557
2018-10-04	21.93	22.18	21.56	21.70	531974
2018-10-05	21.82	21.85	21.38	21.54	417418
2018-10-08	21.54	21.74	21.32	21.69	661415
2018-10-09	21.64	21.82	21.43	21.70	910790
2018-10-10	21.70	22.23	21.70	21.72	1505294
2018-10-11	21.72	21.72	20.82	20.82	1141528
2018-10-12	21.09	21.10	19.83	20.30	1532212
2018-10-15	20.25	20.55	20.04	20.22	666652
2018-10-16	20.35	20.40	19.82	20.34	825332
2018-10-17	20.30	20.83	19.84	20.75	998258
2018-10-18	20.90	21.20	20.04	20.09	1392237
2018-10-19	19.28	19.80	18.65	19.32	3305495
2018-10-22	19.32	19.39	18.54	18.61	1313662
2018-10-23	18.33	19.07	18.33	18.89	1439939
2018-10-24	18.92	19.00	18.09	18.12	1209990
2018-10-25	18.32	18.86	18.18	18.53	1707936
2018-10-26	18.33	18.53	18.03	18.44	1301033
2018-10-29	18.62	19.19	18.61	19.01	1011984
2018-10-30	19.04	19.25	18.56	19.03	1593673
2018-10-31	19.16	19.31	18.95	19.04	1442235
2018-11-01	19.14	19.47	19.08	19.31	667594
2018-11-02	19.45	19.55	19.18	19.41	594750
2018-11-05	19.47	19.63	19.27	19.53	571953
2018-11-06	19.53	19.78	19.35	19.57	518150
2018-11-07	19.59	19.77	19.31	19.67	683203
2018-11-08	19.64	19.94	19.63	19.86	434175
2018-11-09	19.80	19.97	19.58	19.72	561699
2018-11-12	19.68	19.93	19.54	19.57	618319
2018-11-13	19.55	20.02	19.44	19.61	718013
2018-11-14	19.77	19.87	18.93	19.25	546274
2018-11-15	19.08	19.76	18.92	19.71	497381
2018-11-16	19.53	19.76	18.92	19.70	671135
2018-11-19	19.65	19.98	19.45	19.67	597541
2018-11-20	19.54	19.71	19.16	19.25	561026
2018-11-21	19.29	19.59	19.02	19.32	628821
2018-11-23	19.15	19.63	19.12	19.38	217811
2018-11-26	19.47	19.67	19.33	19.59	771005
2018-11-27	19.49	19.61	19.10	19.22	606963
2018-11-28	19.30	19.55	18.89	19.45	1003312
2018-11-29	19.26	19.48	19.06	19.20	1100008
2018-11-30	19.14	19.68	18.93	19.61	800159
2018-12-03	19.80	19.80	19.13	19.20	808417
2018-12-04	19.11	19.20	17.82	18.12	1275074
2018-12-06	17.97	18.08	17.59	17.94	1541583
2018-12-07	17.95	18.22	17.56	17.83	1123268
2018-12-10	17.84	17.89	17.29	17.48	828258
2018-12-11	17.75	18.27	17.24	17.34	726627
2018-12-12	17.59	17.87	17.28	17.62	1078494
2018-12-13	17.59	17.67	17.01	17.04	875482
2018-12-14	16.93	17.28	16.11	16.82	969957
2018-12-17	16.74	17.19	16.33	16.91	1449315
2018-12-18	17.00	17.24	16.63	16.72	1311338
2018-12-19	16.71	17.15	16.32	16.36	1272864
2018-12-20	16.32	16.55	16.22	16.44	895652
2018-12-21	16.42	16.64	16.01	16.08	2094909
2018-12-24	15.96	16.03	15.49	15.54	501509
2018-12-26	15.61	16.26	15.35	16.24	893259
2018-12-27	15.98	16.16	15.55	16.11	724632
2018-12-28	16.14	16.53	16.11	16.25	702539
2018-12-31	16.42	16.65	15.97	16.34	817059
2019-01-02	16.13	16.64	16.11	16.55	695272
2019-01-03	16.49	16.84	16.25	16.50	724006
2019-01-04	16.74	17.12	16.64	17.07	649288
2019-01-07	17.07	17.52	16.86	17.43	746805
2019-01-08	17.62	17.81	17.27	17.79	742897
2019-01-09	17.83	18.14	17.75	18.12	1438562
2019-01-10	18.03	18.19	17.86	18.04	503395
2019-01-11	17.95	18.19	17.85	18.08	419933
2019-01-14	17.99	18.34	17.90	18.08	938685
2019-01-15	18.01	18.10	17.66	18.08	690840
2019-01-16	18.30	18.71	18.16	18.61	883686
2019-01-17	17.75	18.20	17.10	17.50	3031953
2019-01-18	17.50	18.13	17.50	18.05	2461093
2019-01-22	18.25	18.47	18.03	18.24	1220573
2019-01-23	18.30	18.44	18.14	18.38	923026
2019-01-24	18.34	18.50	18.02	18.23	855667
2019-01-25	18.32	18.38	18.18	18.26	711866
2019-01-28	18.26	18.86	18.12	18.79	1132628
2019-01-29	18.78	18.93	18.48	18.50	717614
2019-01-30	18.49	18.64	18.32	18.50	787558
2019-01-31	18.42	18.48	17.92	18.31	878866
2019-02-01	18.36	18.50	18.31	18.46	517449
2019-02-04	18.45	18.81	18.31	18.80	472406
2019-02-05	18.80	18.88	18.54	18.77	465877
2019-02-06	18.70	18.93	18.61	18.84	571857
2019-02-07	18.92	19.24	18.81	19.14	669019
2019-02-08	19.03	19.18	18.76	18.90	560245
2019-02-11	18.90	19.24	18.81	19.20	736994
2019-02-12	19.18	19.47	19.13	19.47	911296
2019-02-13	19.50	19.81	19.41	19.70	891707
2019-02-14	19.48	19.56	19.26	19.28	941301
2019-02-15	19.41	19.87	19.34	19.86	912704
2019-02-19	19.78	20.10	19.68	19.98	625796
2019-02-20	19.95	20.37	19.85	20.34	704065
2019-02-21	20.33	20.37	20.15	20.22	473766
2019-02-22	20.23	20.33	20.12	20.15	435332
2019-02-25	20.31	20.33	20.03	20.04	498383
2019-02-26	20.00	20.00	19.36	19.38	1025565
2019-02-27	19.41	19.64	19.29	19.57	615358
2019-02-28	19.58	19.68	19.48	19.48	422347
2019-03-01	19.63	19.87	19.41	19.62	418585
2019-03-04	19.65	19.81	19.41	19.59	527291
2019-03-05	19.61	19.71	19.25	19.57	452280
2019-03-06	19.61	19.63	18.84	18.90	683971
2019-03-07	18.86	19.09	18.53	18.69	627933
2019-03-08	18.61	18.84	18.50	18.61	646278
2019-03-11	18.72	18.82	18.58	18.76	609819
2019-03-12	18.80	18.91	18.65	18.78	338598
2019-03-13	18.85	19.08	18.79	18.97	1160536
2019-03-14	18.96	18.99	18.77	18.89	518037
2019-03-15	18.88	19.25	18.88	19.01	2369989
2019-03-18	19.06	19.40	19.04	19.26	985185
2019-03-19	19.34	19.34	18.55	18.57	633758
2019-03-20	18.56	18.63	17.73	17.75	1414432
2019-03-21	17.72	18.02	17.39	17.50	1083581
2019-03-22	17.32	17.35	16.50	16.56	1891448
2019-03-25	16.60	16.78	16.38	16.56	1484352
2019-03-26	16.72	17.13	16.71	17.13	992414
2019-03-27	17.14	17.36	17.01	17.16	872531
2019-03-28	17.16	17.51	17.05	17.50	456681
2019-03-29	17.70	17.77	17.36	17.57	813526
2019-04-01	17.71	18.03	17.65	18.01	735510
2019-04-02	18.04	18.13	17.86	17.99	532513
2019-04-03	18.25	18.40	17.98	18.05	622362
2019-04-04	18.09	18.46	18.01	18.42	1195799
2019-04-05	18.51	18.86	18.50	18.76	1427091
2019-04-08	18.62	18.77	18.48	18.74	551623
2019-04-09	18.66	18.73	18.28	18.31	508152
2019-04-10	18.32	18.52	18.10	18.52	513903
2019-04-11	18.64	18.82	18.46	18.56	484218
2019-04-12	18.76	19.12	18.51	18.95	1027848
2019-04-15	18.89	18.94	18.46	18.55	598769
2019-04-16	18.60	18.95	18.45	18.94	836327
2019-04-17	19.04	19.13	18.79	18.95	953387
2019-04-18	18.33	19.39	18.32	19.12	1180093
2019-04-22	19.10	19.25	18.38	18.58	774214
2019-04-23	18.48	19.16	18.48	19.10	721262
2019-04-24	19.03	19.26	18.83	19.07	692311
2019-04-25	19.02	19.07	18.65	18.88	375478
2019-04-26	18.88	19.28	18.78	19.25	561341
2019-04-29	19.25	19.52	19.25	19.40	496246
2019-04-30	19.44	19.44	19.13	19.19	669845
2019-05-01	19.20	19.35	18.81	18.95	492189
2019-05-02	19.03	19.33	18.95	19.31	347657
2019-05-03	19.39	19.72	19.30	19.71	530526
2019-05-06	19.36	19.75	19.29	19.60	616230
2019-05-07	19.30	19.52	19.00	19.12	514936
2019-05-08	19.05	19.23	18.91	18.94	350921
2019-05-09	18.75	19.05	18.49	18.97	502720
2019-05-10	18.94	19.06	18.59	19.05	591510
2019-05-13	18.64	18.71	17.92	18.03	765336
2019-05-14	17.93	18.43	17.86	18.28	478854
2019-05-15	18.06	18.21	17.73	18.15	476789
2019-05-16	18.22	18.49	18.20	18.35	710021
2019-05-17	18.18	18.57	18.12	18.15	453994
2019-05-20	18.03	18.50	18.03	18.40	287055
2019-05-21	18.46	18.59	18.41	18.47	336495
2019-05-22	18.38	18.42	18.15	18.22	459900
2019-05-23	18.00	18.02	17.71	17.89	518469
2019-05-24	17.98	18.30	17.97	18.25	579232
2019-05-28	18.19	18.27	17.82	17.96	834070
2019-05-29	17.78	18.24	17.66	18.18	722547
2019-05-30	18.25	18.43	17.58	17.80	669640
2019-05-31	17.56	17.76	17.37	17.52	1009369
2019-06-03	17.50	18.06	17.36	17.83	872215
2019-06-04	18.11	18.61	17.94	18.57	786044
2019-06-05	18.61	18.65	18.19	18.36	601808
2019-06-06	18.33	18.47	18.09	18.44	622445
2019-06-07	18.43	18.43	18.16	18.34	617894
2019-06-10	18.46	18.75	18.39	18.58	469505
2019-06-11	18.75	18.89	18.50	18.67	598820
2019-06-12	18.72	18.78	18.48	18.66	495714
2019-06-13	18.74	18.88	18.60	18.73	549371
2019-06-14	18.78	18.81	18.50	18.72	591061
2019-06-17	18.73	18.78	18.28	18.38	638475
2019-06-18	18.40	18.97	18.39	18.89	711355
2019-06-19	18.91	19.18	18.73	18.78	728529
2019-06-20	18.97	18.97	18.37	18.77	728069
2019-06-21	18.64	19.00	18.63	18.81	1356459
2019-06-24	18.74	19.08	18.67	18.69	854574
2019-06-25	18.71	18.85	18.34	18.73	770847
2019-06-26	18.83	18.94	18.49	18.75	463536
2019-06-27	18.78	19.15	18.78	19.14	556011
2019-06-28	19.17	19.64	19.17	19.26	2136931
2019-07-01	19.47	19.58	19.15	19.41	892325
2019-07-02	19.41	19.45	19.10	19.32	972688
2019-07-03	19.48	19.58	19.30	19.53	370313
2019-07-05	19.65	19.84	19.58	19.69	431574
2019-07-08	19.53	19.60	19.38	19.46	625194
2019-07-09	19.30	19.52	19.30	19.52	311444
2019-07-10	19.55	19.56	19.20	19.23	682365
2019-07-11	19.25	19.43	19.14	19.36	379662
2019-07-12	19.36	19.66	19.29	19.57	489846
2019-07-15	19.63	19.71	18.92	18.96	457532
2019-07-16	19.02	19.15	18.89	18.99	714981
2019-07-17	18.86	18.97	18.58	18.84	642553
2019-07-18	18.98	19.33	18.66	19.15	971430
2019-07-19	18.84	19.45	18.84	19.22	837759
2019-07-22	19.16	19.27	19.00	19.20	452110
2019-07-23	19.28	19.47	19.10	19.46	540136
2019-07-24	19.35	19.99	19.18	19.95	687006
2019-07-25	19.99	20.06	19.38	19.49	514993
2019-07-26	19.50	19.92	19.48	19.84	572232
2019-07-29	19.84	19.92	19.53	19.64	404729
2019-07-30	19.52	19.95	19.46	19.93	483713
2019-07-31	19.89	20.05	19.66	19.67	680929
2019-08-01	19.61	19.89	18.76	18.85	955779
2019-08-02	18.76	18.83	18.28	18.50	978373
2019-08-05	18.15	18.24	17.78	18.06	806012
2019-08-06	18.17	18.46	17.74	18.32	716475
2019-08-07	17.89	18.22	17.68	18.16	606426
2019-08-08	18.37	18.76	18.32	18.68	781012
2019-08-09	18.56	18.60	18.33	18.49	407107
2019-08-12	18.20	18.32	18.06	18.08	436719
2019-08-13	17.96	18.52	17.96	18.20	296520
2019-08-14	17.67	17.87	17.51	17.58	515233
2019-08-15	17.61	17.72	17.42	17.46	530890
2019-08-16	17.58	18.08	17.53	18.06	333728
2019-08-19	18.36	18.42	18.18	18.19	329690
2019-08-20	18.12	18.16	17.76	17.83	398353
2019-08-21	17.88	18.20	17.82	18.12	535949
2019-08-22	18.27	18.38	17.87	18.03	445893
2019-08-23	17.92	18.17	17.17	17.23	1094918
2019-08-26	17.44	17.48	17.15	17.44	505253
2019-08-27	17.54	17.63	17.05	17.08	529688
2019-08-28	16.98	17.57	16.98	17.39	301737
2019-08-29	17.59	17.81	17.42	17.72	407950
2019-08-30	17.79	17.88	17.58	17.72	323162
2019-09-03	17.51	17.52	17.06	17.17	480530
2019-09-04	17.45	17.47	17.16	17.30	360513
2019-09-05	17.62	18.05	17.59	17.69	479954
2019-09-06	17.72	17.78	17.53	17.59	257470
2019-09-09	17.75	18.21	17.67	18.16	559100
2019-09-10	18.27	18.75	18.20	18.73	676430
2019-09-11	18.86	19.28	18.49	19.23	789302
2019-09-12	19.09	19.41	18.81	19.22	761963
2019-09-13	19.52	19.68	19.26	19.42	800286
2019-09-16	19.21	19.50	19.11	19.32	435896
2019-09-17	19.34	19.34	18.94	19.10	511548
2019-09-18	19.03	19.37	18.91	19.31	611560
2019-09-19	19.28	19.50	19.00	19.03	407608
2019-09-20	19.04	19.22	18.88	19.01	1303356
2019-09-23	18.81	19.21	18.81	19.08	409706
2019-09-24	19.07	19.16	18.59	18.66	534503
2019-09-25	18.73	19.32	18.73	19.24	624662
2019-09-26	19.14	19.22	18.72	18.73	433120
2019-09-27	18.95	19.23	18.81	18.94	412704
2019-09-30	18.78	19.02	18.78	18.80	559596
2019-10-01	18.98	19.06	18.17	18.27	1114848
2019-10-02	18.19	18.31	17.91	18.26	739266
2019-10-03	18.18	18.32	17.95	18.26	420366
2019-10-04	18.26	18.41	18.04	18.41	408369
2019-10-07	18.43	18.57	18.25	18.31	673376
2019-10-08	18.10	18.13	17.75	17.76	613531
2019-10-09	18.06	18.11	17.81	17.98	928519
2019-10-10	18.11	18.31	18.00	18.12	985263
2019-10-11	18.50	18.85	18.32	18.64	679144
2019-10-14	18.44	18.67	18.37	18.66	581828
2019-10-15	18.71	18.99	18.59	18.85	452028
2019-10-16	18.90	19.01	18.58	18.81	421183
2019-10-17	18.07	18.79	17.85	18.66	1412894
2019-10-18	18.51	18.65	18.11	18.63	739998
2019-10-21	18.97	19.18	18.89	19.10	757487
2019-10-22	19.05	19.18	18.83	18.95	776720
2019-10-23	18.91	18.96	18.65	18.74	392330
2019-10-24	18.79	18.79	18.43	18.51	434568
2019-10-25	18.55	18.79	18.55	18.56	484996
2019-10-28	18.71	18.92	18.71	18.89	400642
2019-10-29	18.76	19.12	18.66	19.02	695109
2019-10-30	18.97	18.97	18.73	18.83	500142
2019-10-31	18.68	18.68	18.21	18.48	636572
2019-11-01	18.64	18.83	18.56	18.81	465496
2019-11-04	19.03	19.10	18.86	19.04	537903
2019-11-05	19.22	19.33	18.93	19.09	618137
2019-11-06	19.06	19.14	18.82	18.96	278600
2019-11-07	19.19	19.27	18.86	18.92	525639
2019-11-08	18.98	19.01	18.79	18.89	389998
2019-11-11	18.68	18.82	18.62	18.74	308138
2019-11-12	18.65	18.91	18.48	18.76	416348
2019-11-13	18.52	18.62	18.38	18.48	466070
2019-11-14	18.43	18.55	18.35	18.40	339587
2019-11-15	18.52	18.59	18.40	18.44	370510
2019-11-18	18.34	18.49	18.10	18.38	408350
2019-11-19	18.50	18.64	18.34	18.59	417534
2019-11-20	18.43	18.53	18.15	18.34	597173
2019-11-21	18.52	18.52	18.23	18.36	416975
2019-11-22	18.46	18.58	18.39	18.51	304187
2019-11-25	18.50	18.97	18.44	18.90	687906
2019-11-26	18.85	18.88	18.58	18.78	416544
2019-11-27	18.90	19.01	18.82	18.95	382934
2019-11-29	18.89	19.02	18.79	18.82	269863
2019-12-02	18.98	19.05	18.67	18.70	749634
2019-12-03	18.45	18.51	18.22	18.46	592631
2019-12-04	18.68	18.90	18.59	18.74	758568
2019-12-05	18.82	18.96	18.77	18.87	683626
2019-12-06	19.00	19.31	18.90	19.02	525585
2019-12-09	18.77	19.16	18.77	19.01	611849
2019-12-10	19.00	19.16	18.77	19.06	577568
2019-12-11	19.14	19.16	18.84	18.96	348634
2019-12-12	19.05	19.50	19.02	19.42	629834
2019-12-13	19.35	19.52	19.14	19.29	409030
2019-12-16	19.45	19.76	19.39	19.58	758698
2019-12-17	19.63	19.91	19.57	19.82	625898
2019-12-18	19.86	19.92	19.69	19.83	680255
2019-12-19	19.82	19.97	19.65	19.89	827489
2019-12-20	19.98	20.07	19.74	19.86	3057423
2019-12-23	19.90	19.98	19.48	19.53	646859
2019-12-24	19.53	19.60	19.46	19.53	214365
2019-12-26	19.57	19.68	19.55	19.64	313024
2019-12-27	19.61	19.61	19.48	19.55	503404
2019-12-30	19.64	19.70	19.46	19.60	572202
2019-12-31	19.59	19.76	19.45	19.66	606446
2020-01-02	19.72	19.74	19.48	19.65	550473
2020-01-03	19.35	19.59	19.23	19.51	601303
2020-01-06	19.29	19.52	19.15	19.47	595256
2020-01-07	19.45	19.54	19.30	19.52	935253
2020-01-08	19.50	19.82	19.50	19.71	674570
2020-01-09	19.61	19.72	19.44	19.48	596387
2020-01-10	19.53	19.53	19.15	19.19	430597
2020-01-13	19.21	19.32	19.11	19.29	501778
2020-01-14	19.27	19.38	19.15	19.21	643037
2020-01-15	19.10	19.24	19.03	19.17	703154
2020-01-16	19.85	20.44	19.60	20.41	1746542
2020-01-17	20.70	20.80	20.39	20.43	927291
2020-01-21	20.31	20.36	19.87	19.91	850856
2020-01-22	20.01	20.03	19.74	19.96	736239
2020-01-23	19.79	19.88	19.56	19.81	824581
2020-01-24	19.81	19.81	19.35	19.49	700385
2020-01-27	19.11	19.49	19.02	19.25	913486
2020-01-28	19.40	19.44	19.27	19.30	382227
2020-01-29	19.32	19.53	19.11	19.13	532089
2020-01-30	19.00	21.04	19.00	19.54	715401
2020-01-31	19.34	19.50	19.00	19.12	645856
2020-02-03	19.25	19.39	19.17	19.27	717973
2020-02-04	19.62	19.68	19.39	19.48	460432
2020-02-05	19.75	20.06	19.67	20.02	663058
2020-02-06	20.11	20.20	19.77	19.79	325985
2020-02-07	19.65	19.75	19.42	19.47	469962
2020-02-10	19.40	19.71	19.25	19.66	570714
2020-02-11	19.63	19.89	19.60	19.63	397362
2020-02-12	19.80	19.81	19.56	19.70	389486
2020-02-13	19.60	19.93	19.60	19.92	321480
2020-02-14	19.88	19.97	19.70	19.74	473617
2020-02-18	19.63	19.69	19.39	19.60	478582
2020-02-19	19.72	19.82	19.54	19.62	373463
2020-02-20	19.59	19.92	19.59	19.88	586394
2020-02-21	19.83	19.90	19.48	19.56	370789
2020-02-24	19.03	19.04	18.74	18.87	439720
2020-02-25	18.90	19.05	18.22	18.30	677614
2020-02-26	18.45	18.51	17.91	18.09	716641
2020-02-27	17.81	18.33	17.45	17.46	1071844
2020-02-28	16.93	17.30	16.45	16.76	1641159
2020-03-02	16.69	17.38	16.49	17.38	997840
2020-03-03	17.35	17.71	16.66	16.84	1009439
2020-03-04	17.06	17.46	16.58	17.45	1002251
2020-03-05	16.88	17.00	16.43	16.70	1108364
2020-03-06	15.94	16.53	15.74	16.22	1070252
2020-03-09	14.93	15.06	14.01	14.11	1311857
2020-03-10	14.74	15.01	13.69	14.84	1242908
2020-03-11	14.31	14.70	13.70	13.87	1869677
2020-03-12	12.77	13.66	12.29	12.34	2047950
2020-03-13	13.36	13.97	12.19	13.97	1637426
2020-03-16	12.23	13.34	12.23	12.77	1451433
2020-03-17	12.99	14.87	12.46	14.73	1655272
2020-03-18	13.82	14.33	12.02	12.41	2312043
2020-03-19	12.19	13.39	11.80	13.07	1672053
2020-03-20	13.00	13.24	11.20	11.20	2476394
2020-03-23	11.27	11.30	9.71	10.19	1242289
2020-03-24	10.89	11.96	10.51	11.89	1222564
2020-03-25	12.00	12.31	10.97	11.12	1452931
2020-03-26	11.24	12.25	10.96	12.12	1141402
2020-03-27	11.54	12.29	11.20	11.83	1002565
2020-03-30	11.89	12.30	11.51	12.24	797172
2020-03-31	12.10	12.41	11.59	11.99	936508
2020-04-01	11.38	11.64	11.08	11.41	1056012
2020-04-02	11.29	12.02	11.29	12.00	1924754
2020-04-03	11.95	12.09	11.02	11.21	843231
2020-04-06	11.79	12.09	11.55	11.75	1101228
2020-04-07	12.16	12.68	11.96	12.10	1049977
2020-04-08	12.32	12.87	12.00	12.77	1216055
2020-04-09	13.25	14.07	13.16	13.97	916781
2020-04-13	13.98	13.98	12.75	12.88	708212
2020-04-14	13.27	13.59	12.38	12.71	699739
2020-04-15	12.08	12.40	11.71	11.80	911999
2020-04-16	11.73	12.15	10.79	11.75	1986132
2020-04-17	12.60	13.21	12.45	12.95	2009249
2020-04-20	12.52	13.20	12.36	12.63	1275533
2020-04-21	12.11	12.38	11.93	12.21	797331
2020-04-22	12.49	12.58	12.17	12.31	1168127
2020-04-23	12.39	12.81	12.28	12.60	955736
2020-04-24	12.71	13.18	12.55	13.10	1131529
2020-04-27	13.29	14.26	13.19	14.04	847565
2020-04-28	14.56	15.07	14.50	14.91	1418636
2020-04-29	15.39	16.66	15.22	16.12	1854204
2020-04-30	15.61	15.65	15.02	15.33	1070641
2020-05-01	14.80	15.31	14.33	14.55	994374
2020-05-04	14.29	14.45	14.05	14.33	736356
2020-05-05	15.00	15.00	13.83	13.87	545143
2020-05-06	14.00	14.05	13.36	13.44	834955
2020-05-07	13.61	14.03	13.28	13.37	798655
2020-05-08	13.76	14.40	13.76	14.33	672078
2020-05-11	14.04	14.16	13.49	14.00	1515157
2020-05-12	13.91	14.00	12.81	12.84	807831
2020-05-13	12.74	12.85	11.86	12.14	1398389
2020-05-14	11.78	12.48	11.36	12.40	884563
2020-05-15	12.37	12.50	12.12	12.37	928490
2020-05-18	13.11	13.82	13.11	13.69	1251422
2020-05-19	13.54	13.73	13.00	13.00	696672
2020-05-20	13.41	14.18	13.40	14.15	917880
2020-05-21	14.12	14.38	13.63	13.70	1192488
2020-05-22	13.75	13.93	13.33	13.48	568419
2020-05-26	14.13	14.78	13.76	14.51	737749
2020-05-27	15.14	15.78	14.83	15.70	953438
2020-05-28	16.00	16.00	14.93	15.03	637093
2020-05-29	14.71	14.92	14.35	14.47	924476
2020-06-01	14.68	15.07	14.41	14.83	1108665
2020-06-02	15.05	15.07	14.50	14.72	819713
2020-06-03	15.22	16.00	14.98	15.58	1190685
2020-06-04	15.49	15.87	15.20	15.71	654913
2020-06-05	16.59	17.95	16.42	17.21	1925383
2020-06-08	17.70	17.97	17.01	17.20	848687
2020-06-09	16.62	17.58	16.37	17.13	721841
2020-06-10	16.94	17.00	15.78	15.80	811631
2020-06-11	14.81	15.03	14.10	14.18	905703
2020-06-12	14.94	15.10	14.06	14.84	809572
2020-06-15	14.09	15.01	13.92	14.79	971006
2020-06-16	15.63	16.11	15.18	15.73	899125
2020-06-17	15.82	15.82	15.11	15.20	718832
2020-06-18	15.07	15.82	15.07	15.57	1041591
2020-06-19	15.85	15.88	15.18	15.72	3269704
2020-06-22	15.52	15.80	15.25	15.69	1042541
2020-06-23	16.00	16.11	15.11	15.24	1070674
2020-06-24	14.92	15.33	14.36	14.59	1686886
2020-06-25	14.51	15.18	14.40	15.18	946265
2020-06-26	14.81	14.84	14.06	14.20	1664294
2020-06-29	14.56	15.04	14.39	14.84	1225430
2020-06-30	14.64	15.54	14.35	15.38	1112147
2020-07-01	15.43	15.55	15.02	15.12	1408945
2020-07-02	15.66	15.76	15.07	15.14	1717551
2020-07-06	15.60	16.07	15.13	15.21	1078662
2020-07-07	14.98	15.05	14.69	14.70	713092
2020-07-08	14.64	14.86	14.24	14.56	1272757
2020-07-09	14.43	14.64	13.92	13.99	814034
2020-07-10	13.96	14.83	13.91	14.81	971178
2020-07-13	15.07	15.31	14.60	14.96	949835
2020-07-14	14.87	15.06	14.48	14.95	894662
2020-07-15	15.48	15.91	15.41	15.73	1065084
2020-07-16	16.00	16.86	15.64	16.30	2205426
2020-07-17	16.36	16.71	15.95	16.07	1242019
2020-07-20	15.74	16.07	15.51	15.66	1019444
2020-07-21	15.84	16.61	15.63	16.58	885420
2020-07-22	16.32	16.67	16.20	16.65	844791
2020-07-23	16.53	17.12	16.53	17.00	747443
2020-07-24	17.00	17.34	16.78	16.81	956367
2020-07-27	16.69	16.80	16.27	16.69	630672
2020-07-28	16.65	16.80	16.41	16.45	627827
2020-07-29	16.42	16.99	16.33	16.88	727505
2020-07-30	16.41	16.80	16.11	16.51	945614
2020-07-31	16.40	16.51	15.83	16.33	967411
2020-08-03	16.37	16.42	16.00	16.23	776447
2020-08-04	16.20	16.20	15.90	16.05	564763
2020-08-05	16.21	16.67	16.06	16.63	494295
2020-08-06	16.49	16.72	16.38	16.44	669034
2020-08-07	16.32	17.45	16.30	17.43	755299
2020-08-10	17.50	18.24	17.46	17.83	710998
2020-08-11	18.06	18.54	17.75	17.89	874639
2020-08-12	18.29	18.29	17.43	17.60	722966
2020-08-13	17.42	17.63	17.03	17.42	442292
2020-08-14	17.23	17.65	17.13	17.46	486235
2020-08-17	15.93	17.35	15.93	17.29	512408
2020-08-18	17.37	17.37	16.68	16.73	407707
2020-08-19	16.80	17.09	16.59	16.75	631483
2020-08-20	16.68	16.76	16.34	16.38	559718
2020-08-21	16.33	16.50	16.11	16.22	488506
2020-08-24	16.40	17.03	16.19	16.94	697810
2020-08-25	17.06	17.20	16.63	16.71	783453
2020-08-26	16.74	16.74	16.23	16.37	774672
2020-08-27	16.35	16.85	16.29	16.72	498254
2020-08-28	16.92	16.92	16.48	16.54	378959
2020-08-31	16.53	16.56	16.19	16.21	674896
2020-09-01	16.08	16.46	15.91	16.43	503806
2020-09-02	16.62	16.64	16.24	16.56	588121
2020-09-03	16.71	17.26	16.48	16.50	733232
2020-09-04	16.91	17.02	16.46	16.81	572026
2020-09-08	16.57	16.57	15.63	15.83	919050
2020-09-09	15.95	16.05	15.60	15.95	1008441
2020-09-10	16.10	16.10	15.66	15.67	672772
2020-09-11	15.70	15.89	15.50	15.71	640466
2020-09-14	15.78	16.16	15.68	16.12	494258
2020-09-15	16.22	16.22	15.75	15.83	390889
2020-09-16	15.83	16.22	15.75	16.01	731639
2020-09-17	15.77	16.06	15.75	15.93	656586
2020-09-18	16.06	16.06	15.57	15.70	2247886
2020-09-21	15.35	15.50	14.54	14.77	869022
2020-09-22	14.85	15.10	14.51	14.68	729868
2020-09-23	14.79	15.08	14.58	14.59	1012934
2020-09-24	14.63	14.98	14.42	14.64	763610
2020-09-25	14.61	14.92	14.51	14.90	538144
2020-09-28	15.17	15.45	15.10	15.33	495431
2020-09-29	15.28	15.33	14.92	15.15	308044
2020-09-30	15.27	15.48	15.06	15.16	546502
2020-10-01	15.13	15.46	15.02	15.45	647663
2020-10-02	15.06	15.92	15.06	15.81	422702
2020-10-05	16.05	16.63	15.99	16.58	460549
2020-10-06	16.88	17.37	16.50	16.50	692683
2020-10-07	16.70	17.18	16.64	16.93	550761
2020-10-08	17.05	17.23	16.69	17.14	498951
2020-10-09	17.34	17.56	16.79	16.93	489626
2020-10-12	16.86	17.32	16.82	17.25	483655
2020-10-13	17.00	17.09	16.56	16.66	399208
2020-10-14	16.81	16.95	16.47	16.49	537610
2020-10-15	16.66	16.78	16.25	16.60	488335
2020-10-16	16.61	16.75	16.27	16.31	604148
2020-10-19	16.39	16.58	16.00	16.03	462531
2020-10-20	16.18	16.71	16.18	16.37	410779
2020-10-21	16.31	16.68	16.31	16.43	338748
2020-10-22	16.48	17.28	16.45	17.25	545412
2020-10-23	17.36	17.81	17.21	17.70	914992
2020-10-26	17.25	17.34	16.85	17.14	630988
2020-10-27	17.01	17.17	16.43	16.45	583428
2020-10-28	16.01	16.44	16.00	16.15	514589
2020-10-29	16.09	16.42	15.83	16.33	640730
2020-10-30	16.26	16.67	16.24	16.60	502124
2020-11-02	16.88	16.99	16.59	16.82	393933
2020-11-03	17.26	17.44	17.04	17.34	523239
2020-11-04	16.73	16.96	15.88	15.96	600573
2020-11-05	15.88	16.91	15.88	16.81	477693
2020-11-06	16.85	16.98	16.10	16.24	679188
2020-11-09	17.86	19.13	17.83	18.52	1645361
2020-11-10	18.58	19.49	18.42	19.27	831682
2020-11-11	19.37	19.44	18.40	18.69	561057
2020-11-12	18.36	18.46	18.07	18.38	612339
2020-11-13	18.55	19.16	18.55	19.02	464973
2020-11-16	19.50	19.97	19.37	19.74	642451
2020-11-17	19.49	19.59	19.01	19.52	502114
2020-11-18	19.76	19.77	18.98	18.98	423248
2020-11-19	18.98	19.06	18.60	19.05	351259
2020-11-20	18.66	18.82	18.50	18.77	408002
2020-11-23	18.96	19.38	18.90	19.24	549702
2020-11-24	19.59	20.48	19.49	20.32	764743
2020-11-25	19.99	19.99	19.58	19.61	489226
2020-11-27	19.61	19.72	19.13	19.34	209160
2020-11-30	19.24	19.40	18.45	18.51	711026
2020-12-01	18.91	19.25	18.73	18.91	581478
2020-12-02	19.01	19.18	18.35	19.01	633344
2020-12-03	19.00	19.34	18.72	19.17	799310
2020-12-04	19.39	19.61	19.15	19.60	494683
2020-12-07	19.37	19.63	19.16	19.55	349131
2020-12-08	19.30	19.59	19.29	19.48	366901
2020-12-09	19.72	19.74	19.29	19.36	474708
2020-12-10	19.16	19.61	18.93	19.55	460075
2020-12-11	19.24	19.59	19.21	19.29	403113
2020-12-14	19.74	19.74	19.12	19.40	605104
2020-12-15	19.67	19.77	19.26	19.75	451621
2020-12-16	19.91	19.91	19.52	19.71	388623
2020-12-17	19.72	19.72	19.34	19.67	469840
2020-12-18	19.72	19.94	18.76	19.00	2719010
2020-12-21	19.03	19.22	18.68	19.13	589762
2020-12-22	19.23	19.23	18.77	18.91	419742
2020-12-23	19.10	19.60	18.98	19.55	689476
2020-12-24	19.70	19.74	19.37	19.67	238904
2020-12-28	19.86	20.06	19.63	19.75	547757
2020-12-29	19.74	19.74	19.17	19.24	438243
2020-12-30	19.37	19.64	19.26	19.34	371849
2020-12-31	19.45	19.65	19.18	19.48	458721
2021-01-04	19.75	19.89	19.11	19.51	587395
2021-01-05	19.53	19.94	19.53	19.60	633513
2021-01-06	19.95	21.77	19.91	21.30	1609027
2021-01-07	21.45	21.58	21.16	21.24	714668
2021-01-08	21.25	21.25	20.16	20.67	463095
2021-01-11	20.40	20.99	20.35	20.96	368305
2021-01-12	21.00	21.52	20.85	21.24	585122
2021-01-13	21.25	21.33	20.70	20.96	380810
2021-01-14	21.16	21.49	20.83	21.27	424705
2021-01-15	20.84	21.24	20.73	21.11	424671
2021-01-19	21.27	21.31	20.90	21.18	508361
2021-01-20	21.13	21.53	20.85	21.30	664487
2021-01-21	21.75	21.95	21.04	21.09	524907
2021-01-22	21.25	22.27	20.86	22.18	928399
2021-01-25	21.88	21.88	21.02	21.74	693319
2021-01-26	22.13	22.49	21.62	21.82	610705
2021-01-27	21.21	22.17	21.21	21.95	956387
2021-01-28	22.00	22.40	21.51	21.55	845712
2021-01-29	21.59	21.87	21.17	21.20	591596
2021-02-01	21.38	21.59	21.00	21.50	879966
2021-02-02	21.68	21.98	21.50	21.70	504012
2021-02-03	21.57	21.84	21.28	21.62	484444
2021-02-04	21.81	22.34	21.62	22.21	491341
2021-02-05	22.39	22.46	22.07	22.37	478081
2021-02-08	22.50	22.56	22.27	22.54	501815
2021-02-09	22.61	23.47	22.47	23.46	883435
2021-02-10	23.53	23.75	23.14	23.35	870092
2021-02-11	23.31	23.73	22.65	23.14	562408
2021-02-12	22.98	23.47	22.98	23.42	603583
2021-02-16	23.48	23.79	23.32	23.58	541412
2021-02-17	23.56	23.64	23.05	23.24	453257
2021-02-18	23.13	23.35	22.84	22.95	505610
2021-02-19	23.06	23.56	23.06	23.53	427371
2021-02-22	23.50	24.16	23.42	24.01	580114
2021-02-23	24.23	24.79	23.99	24.69	816334
2021-02-24	24.93	25.69	24.80	25.62	691618
2021-02-25	25.81	25.81	24.80	24.86	706526
2021-02-26	24.70	25.13	23.87	24.44	816865
2021-03-01	24.84	25.48	24.73	25.43	543494
2021-03-02	25.29	25.49	25.00	25.20	486043
2021-03-03	25.50	26.82	25.43	25.98	1060198
2021-03-04	25.75	26.49	25.34	25.80	884254
2021-03-05	26.50	26.67	25.77	26.53	743698
2021-03-08	26.83	27.78	26.62	27.48	768913
2021-03-09	26.39	27.42	26.28	27.14	715655
2021-03-10	27.36	28.02	27.18	27.79	811816
2021-03-11	27.68	27.96	27.37	27.90	608865
2021-03-12	28.21	28.65	27.86	28.33	950201
2021-03-15	28.47	28.47	27.68	28.22	483390
2021-03-16	27.98	28.28	27.65	28.17	442479
2021-03-17	28.50	28.65	27.18	28.29	521620
2021-03-18	28.45	29.21	27.79	27.86	962791
2021-03-19	27.64	28.42	27.26	27.99	3080341
2021-03-22	27.60	27.64	26.92	27.04	462376
2021-03-23	26.71	27.05	25.67	25.78	1001758
2021-03-24	25.98	26.77	25.78	25.83	1050429
2021-03-25	25.76	26.79	25.53	26.67	515672
2021-03-26	27.04	27.62	26.81	27.57	453525
2021-03-29	27.14	27.51	26.35	26.55	789850
2021-03-30	26.81	27.43	26.81	27.29	529216
2021-03-31	27.16	27.48	26.93	27.05	570008
2021-04-01	26.90	27.29	26.72	27.02	742972
2021-04-05	27.37	27.54	26.86	27.05	816268
2021-04-06	27.00	27.31	26.59	26.71	566839
2021-04-07	26.95	27.03	26.33	26.40	382545
2021-04-08	26.24	26.66	25.86	26.63	503101
2021-04-09	26.91	27.01	26.63	26.93	376917
2021-04-12	27.16	27.39	26.95	27.39	581505
2021-04-13	27.18	27.19	26.43	26.65	623719
2021-04-14	26.60	27.36	26.58	26.98	528413
2021-04-15	26.67	27.01	26.00	26.91	495679
2021-04-16	27.87	27.88	26.76	26.97	740861
2021-04-19	26.88	27.27	26.74	27.11	810263
2021-04-20	26.86	27.00	26.31	26.44	708321
2021-04-21	26.49	27.18	26.37	27.15	460976
2021-04-22	27.21	27.40	26.84	26.88	373120
2021-04-23	27.04	28.29	26.88	28.05	835260
2021-04-26	28.38	28.76	28.20	28.30	525191
2021-04-27	28.30	28.50	28.05	28.21	749220
2021-04-28	28.45	28.45	27.99	28.13	340947
2021-04-29	28.35	28.74	28.16	28.28	401125
2021-04-30	28.02	28.45	27.74	27.83	641114
2021-05-03	28.18	28.38	27.78	28.13	419563
2021-05-04	28.06	28.44	27.85	28.41	512325
2021-05-05	28.50	28.72	28.15	28.49	432261
2021-05-06	28.67	28.68	28.08	28.44	648743
2021-05-07	28.00	28.59	27.78	28.53	314512
2021-05-10	28.70	29.76	27.90	27.93	897313
2021-05-11	27.39	27.97	27.16	27.65	548475
2021-05-12	27.81	27.91	26.66	26.72	686845
2021-05-13	26.60	27.98	26.07	27.80	698314
2021-05-14	28.07	28.11	27.68	28.05	518354
2021-05-17	27.91	28.07	27.56	27.94	367811
2021-05-18	27.85	27.97	27.28	27.31	878920
2021-05-19	27.02	27.26	26.51	27.25	386922
2021-05-20	27.25	27.37	26.81	27.17	288825
2021-05-21	27.59	27.78	27.33	27.59	314777
2021-05-24	27.84	27.84	27.22	27.43	334801
2021-05-25	27.46	27.87	26.58	26.63	494089
2021-05-26	26.68	27.17	26.52	27.11	496191
2021-05-27	27.50	27.69	27.19	27.39	466344
2021-05-28	27.58	27.58	26.92	27.36	333651
2021-06-01	27.60	27.75	27.36	27.62	423430
2021-06-02	27.84	27.91	27.44	27.48	866801
2021-06-03	27.50	27.80	27.42	27.65	431622
2021-06-04	27.71	27.86	27.27	27.60	324275
2021-06-07	27.71	27.86	27.21	27.47	532956
2021-06-08	27.21	27.64	26.98	27.55	443201
2021-06-09	27.37	27.38	26.97	27.00	316833
2021-06-10	27.39	27.39	26.48	26.50	351304
2021-06-11	26.50	26.85	26.50	26.62	454583
2021-06-14	26.63	26.85	25.92	26.11	602611
2021-06-15	26.18	26.74	26.06	26.45	624907
2021-06-16	26.28	26.82	26.00	26.50	795611
2021-06-17	26.77	26.77	25.20	25.28	878133
2021-06-18	24.77	25.08	24.07	24.11	2529694
2021-06-21	24.46	25.47	24.46	25.38	849893
2021-06-22	25.32	25.38	24.90	25.28	551248
2021-06-23	25.39	25.53	25.18	25.22	803825
2021-06-24	25.29	25.53	25.13	25.47	542451
2021-06-25	25.69	25.76	25.42	25.59	2330104
2021-06-28	25.44	25.59	24.79	25.02	571390
2021-06-29	25.18	25.37	24.62	24.73	354027
2021-06-30	24.64	24.88	24.62	24.68	588154
2021-07-01	24.94	25.11	24.79	24.91	635366
2021-07-02	24.92	24.94	24.50	24.53	336045
2021-07-06	24.25	24.40	23.65	23.79	496337
2021-07-07	23.59	23.94	23.41	23.56	646364
2021-07-08	23.06	23.52	22.88	23.18	596987
2021-07-09	23.75	24.25	23.57	24.24	836096
2021-07-12	23.92	24.20	23.70	24.11	494188
2021-07-13	23.51	24.03	23.47	23.50	638144
2021-07-14	23.55	23.91	23.27	23.45	642383
2021-07-15	23.13	23.31	22.54	23.29	947741
2021-07-16	22.67	23.05	22.26	22.30	897470
2021-07-19	21.79	21.95	21.45	21.72	1344971
2021-07-20	21.70	22.57	21.70	21.97	1330909
2021-07-21	22.20	22.57	22.14	22.21	717795
2021-07-22	22.05	22.16	21.41	21.44	701031
2021-07-23	21.78	21.88	21.38	21.40	974715
2021-07-26	21.46	21.80	21.46	21.56	664771
2021-07-27	21.29	21.51	21.13	21.31	587197
2021-07-28	21.49	21.74	21.09	21.50	620079
2021-07-29	21.79	21.94	21.46	21.56	463581
2021-07-30	21.46	21.79	21.09	21.18	573387
2021-08-02	21.37	21.78	21.04	21.06	602432
2021-08-03	21.17	21.43	20.69	21.34	761898
2021-08-04	21.04	21.26	20.84	20.85	436510
2021-08-05	20.94	21.23	20.92	21.21	456545
2021-08-06	21.60	21.98	21.56	21.87	444258
2021-08-09	22.11	22.11	21.41	21.71	532153
2021-08-10	21.49	21.97	21.27	21.96	611780
2021-08-11	21.96	22.44	21.71	22.43	703796
2021-08-12	22.47	22.47	22.07	22.22	631329
2021-08-13	22.36	22.37	21.99	22.06	397269
2021-08-16	21.94	22.12	21.70	22.05	407651
2021-08-17	21.84	22.08	21.59	21.87	483842
2021-08-18	21.80	21.99	21.47	21.50	485938
2021-08-19	21.24	21.49	21.10	21.29	471971
2021-08-20	21.23	21.73	21.14	21.69	447688
2021-08-23	21.86	21.92	21.67	21.81	390689
2021-08-24	21.84	21.97	21.70	21.90	389970
2021-08-25	22.00	22.39	21.86	22.23	585526
2021-08-26	22.23	22.30	21.78	21.80	417251
2021-08-27	21.87	22.41	21.87	22.33	609163
2021-08-30	22.37	22.43	21.82	21.88	515468
2021-08-31	22.13	22.26	21.91	22.15	594245
2021-09-01	22.26	22.26	21.81	21.91	438614
2021-09-02	21.87	22.13	21.68	21.70	477824
2021-09-03	21.77	21.93	21.62	21.82	469541
2021-09-07	21.88	22.09	21.73	21.79	458732
2021-09-08	21.62	21.75	21.42	21.51	532788
2021-09-09	21.40	21.84	21.39	21.50	505884
2021-09-10	21.58	21.61	21.05	21.08	494539
2021-09-13	21.20	21.49	21.10	21.41	438816
2021-09-14	21.45	21.45	20.94	21.04	513078
2021-09-15	21.50	22.47	21.05	22.38	1616192
2021-09-16	22.62	23.02	22.50	22.63	1027426
2021-09-17	22.72	23.00	22.23	22.29	2659758
2021-09-20	21.45	21.87	21.28	21.62	749302
2021-09-21	21.70	21.82	21.43	21.53	548142
2021-09-22	21.75	21.91	21.57	21.58	496772
2021-09-23	21.77	22.39	21.69	22.26	487350
2021-09-24	22.19	22.88	22.19	22.74	653961
2021-09-27	22.89	24.00	22.77	23.73	769821
2021-09-28	23.89	24.00	23.45	23.51	686616
2021-09-29	23.59	24.06	23.40	23.95	486382
2021-09-30	24.08	24.12	23.53	23.53	645243
2021-10-01	23.58	24.78	23.55	24.52	779480
2021-10-04	24.50	24.83	24.20	24.30	636232
2021-10-05	24.31	24.46	23.97	24.07	624023
2021-10-06	23.90	23.90	23.21	23.85	603392
2021-10-07	24.10	24.30	24.02	24.14	652718
2021-10-08	24.08	24.35	23.95	24.15	475411
2021-10-11	24.37	24.37	23.67	23.69	339932
2021-10-12	23.59	23.85	23.41	23.77	499743
2021-10-13	23.71	23.72	23.15	23.50	299591
2021-10-14	23.82	23.92	23.55	23.91	357180
2021-10-15	24.36	24.36	23.92	23.94	642061
2021-10-18	23.93	24.17	23.57	23.62	585051
2021-10-19	23.74	23.91	23.44	23.86	580745
2021-10-20	24.16	24.74	23.75	24.73	664164
2021-10-21	24.87	24.87	24.28	24.55	589156
2021-10-22	24.73	24.94	24.27	24.52	432585
2021-10-25	24.61	24.69	24.37	24.52	453432
2021-10-26	24.64	24.65	24.24	24.25	433841
2021-10-27	24.10	24.10	23.18	23.19	583904
2021-10-28	23.31	23.64	23.26	23.48	462103
2021-10-29	23.56	23.86	23.56	23.76	535998
2021-11-01	23.91	24.95	23.82	24.91	677693
2021-11-02	24.89	24.92	24.54	24.70	483294
2021-11-03	23.80	25.67	23.80	25.64	698732
2021-11-04	25.60	25.63	25.20	25.62	955838
2021-11-05	25.89	26.55	25.86	26.32	736020
2021-11-08	26.40	26.64	26.15	26.34	544818
2021-11-09	26.19	26.50	25.91	26.17	339971
2021-11-10	26.21	26.43	25.97	26.10	375143
2021-11-11	26.18	26.61	25.98	26.36	335944
2021-11-12	26.35	26.45	25.90	25.98	385054
2021-11-15	26.21	26.33	25.95	26.26	500929
2021-11-16	26.09	26.20	25.83	26.07	487447
2021-11-17	25.42	26.07	25.42	25.93	319411
2021-11-18	25.84	25.97	25.63	25.77	365572
2021-11-19	25.43	25.82	24.92	25.12	624694
2021-11-22	25.33	26.00	25.33	25.68	385165
2021-11-23	25.77	26.28	25.77	26.12	680050
2021-11-24	25.97	26.09	25.78	25.90	215519
2021-11-26	24.69	24.98	23.89	24.28	551571
2021-11-29	24.76	24.76	24.13	24.45	520793
2021-11-30	24.01	24.28	23.79	23.93	643884
2021-12-01	24.66	24.79	23.63	23.64	624822
2021-12-02	23.98	24.96	23.77	24.76	606247
2021-12-03	24.90	24.92	24.06	24.22	487508
2021-12-06	24.65	25.30	24.60	24.84	546586
2021-12-07	25.10	25.14	24.40	24.49	409583
2021-12-08	24.49	24.69	24.33	24.51	368912
2021-12-09	24.20	24.51	24.03	24.24	297632
2021-12-10	24.42	24.44	23.88	24.33	265156
2021-12-13	24.06	24.12	23.55	24.00	675654
2021-12-14	24.01	24.61	24.01	24.29	728048
2021-12-15	24.44	24.51	23.99	24.27	795607
2021-12-16	24.59	24.83	24.12	24.29	664739
2021-12-17	24.07	24.35	23.53	23.88	2223798
2021-12-20	23.58	23.60	23.16	23.48	814910
2021-12-21	23.81	24.11	23.66	23.74	685227
2021-12-22	23.70	24.17	23.60	24.14	766158
2021-12-23	24.35	24.57	24.24	24.36	322447
2021-12-27	24.34	24.53	24.10	24.52	373319
2021-12-28	24.38	24.77	24.27	24.55	353128
2021-12-29	24.55	24.67	24.43	24.60	269733
2021-12-30	24.64	24.86	24.34	24.35	394900
2021-12-31	24.25	24.52	24.25	24.35	281404
2022-01-03	24.63	25.10	24.46	24.79	485677
2022-01-04	25.06	25.66	24.82	25.31	465556
2022-01-05	25.45	25.57	24.99	25.11	643008
2022-01-06	25.38	25.97	25.33	25.86	604028
2022-01-07	25.79	25.93	25.55	25.78	444030
2022-01-10	25.97	25.97	25.16	25.46	564086
2022-01-11	25.59	25.65	25.11	25.51	444024
2022-01-12	25.48	25.61	25.04	25.31	538499
2022-01-13	25.42	25.90	25.21	25.69	494950
2022-01-14	25.38	25.76	25.13	25.74	504453
2022-01-18	25.59	25.96	25.55	25.68	713291
2022-01-19	25.68	25.68	24.86	24.87	787841
2022-01-20	25.92	25.92	23.92	24.04	597257
2022-01-21	24.35	24.35	23.53	23.93	762623
2022-01-24	23.61	24.62	23.47	24.55	729273
2022-01-25	24.27	24.73	23.62	24.29	686142
2022-01-26	24.45	24.61	23.63	23.94	733668
2022-01-27	24.14	24.45	23.20	23.40	697237
2022-01-28	23.36	23.52	22.68	23.24	787817
2022-01-31	22.96	23.57	22.70	23.56	950115
2022-02-01	23.55	23.86	23.13	23.81	532030
2022-02-02	23.62	23.72	23.29	23.59	552584
2022-02-03	23.65	23.80	23.32	23.44	372940
2022-02-04	23.43	23.85	23.28	23.64	430384
2022-02-07	23.60	23.95	23.45	23.79	571608
2022-02-08	24.15	24.45	24.02	24.44	747263
2022-02-09	24.45	24.49	23.84	23.97	440537
2022-02-10	23.89	24.22	23.59	23.76	530933
2022-02-11	23.65	24.25	23.56	23.79	462193
2022-02-14	23.90	24.09	23.30	23.36	541173
2022-02-15	23.52	24.15	23.41	23.91	618683
2022-02-16	23.79	24.00	23.66	23.91	309737
2022-02-17	23.58	23.64	23.19	23.22	470781
2022-02-18	23.19	23.67	23.08	23.48	431062
2022-02-22	23.53	23.53	23.14	23.25	541798
2022-02-23	23.47	23.57	22.82	22.91	496294
2022-02-24	22.25	22.57	21.74	22.57	940475
2022-02-25	22.75	23.66	22.69	23.62	583009
2022-02-28	23.00	23.46	23.00	23.41	755940
2022-03-01	23.19	23.33	22.01	22.25	1020013
2022-03-02	22.56	23.42	22.50	23.17	531426
2022-03-03	23.23	23.45	22.74	22.99	675892
2022-03-04	22.37	22.60	22.14	22.29	886628
2022-03-07	22.21	22.33	21.47	21.50	734841
2022-03-08	21.78	22.22	21.31	21.73	1095685
2022-03-09	22.39	22.60	22.15	22.33	626486
2022-03-10	22.03	22.94	22.03	22.80	881823
2022-03-11	23.07	23.58	23.07	23.12	897158
2022-03-14	23.54	23.68	22.78	22.91	786411
2022-03-15	22.99	23.23	22.68	23.06	595729
2022-03-16	23.19	23.67	23.07	23.46	701454
2022-03-17	23.16	23.30	22.80	23.13	476928
2022-03-18	23.24	23.45	22.70	23.25	1707037
2022-03-21	23.29	23.43	22.62	22.99	633056
2022-03-22	23.23	23.46	23.06	23.07	388727
2022-03-23	22.84	22.85	21.96	21.99	519867
2022-03-24	22.20	22.34	21.91	22.28	471360
2022-03-25	22.33	22.99	22.33	22.93	523590
2022-03-28	22.75	22.80	22.35	22.79	579457
2022-03-29	23.15	23.39	22.96	23.31	564763
2022-03-30	23.32	23.37	22.51	22.72	795452
2022-03-31	22.67	22.95	22.56	22.60	820193
2022-04-01	22.88	22.93	22.30	22.55	1074224
2022-04-04	22.45	22.69	22.15	22.58	978087
2022-04-05	22.56	22.85	22.26	22.29	887903
2022-04-06	22.22	22.33	21.93	21.97	773088
2022-04-07	22.04	22.04	21.42	21.48	965546
2022-04-08	21.63	21.94	21.50	21.74	754901
2022-04-11	21.70	22.18	21.58	21.94	813644
2022-04-12	22.08	22.31	21.79	21.88	666588
2022-04-13	21.85	22.14	21.66	22.07	676348
2022-04-14	22.08	22.37	21.87	22.11	698533
2022-04-18	22.03	22.33	22.03	22.18	775774
2022-04-19	22.33	23.09	22.33	23.02	721406
2022-04-20	23.29	23.52	23.18	23.32	582220
2022-04-21	23.54	23.76	22.58	22.74	1019204
2022-04-22	22.77	22.81	22.23	22.26	814926
2022-04-25	21.97	22.63	21.50	22.59	1183812
2022-04-26	22.12	22.34	21.79	21.80	1343657
2022-04-27	21.71	22.17	21.57	21.96	862990
2022-04-28	22.13	22.60	21.90	22.47	1111118
2022-04-29	22.34	22.46	21.52	21.62	1219634
2022-05-02	21.73	22.02	21.37	21.88	1057624
2022-05-03	22.03	22.26	21.74	22.00	1631206
2022-05-04	21.94	22.79	21.85	22.73	1137095
2022-05-05	22.45	22.62	21.57	21.88	1372617
2022-05-06	21.77	21.80	21.12	21.42	1289046
2022-05-09	21.16	21.28	20.90	20.97	1556015
2022-05-10	21.05	21.29	20.19	20.67	1342337
2022-05-11	20.80	20.94	20.15	20.22	1287253
2022-05-12	20.18	20.28	19.83	20.25	1616700
2022-05-13	20.46	20.64	20.18	20.46	1052835
2022-05-16	20.35	20.57	20.05	20.13	1050098
2022-05-17	20.50	21.08	20.42	21.01	1096073
2022-05-18	20.77	20.85	20.28	20.35	974292
2022-05-19	20.11	20.69	20.11	20.52	1279829
2022-05-20	20.72	20.89	20.05	20.62	1399547
2022-05-23	21.14	21.80	21.03	21.69	2147804
2022-05-24	21.49	21.72	20.96	21.56	1360013
2022-05-25	21.40	21.95	21.39	21.74	1258744
2022-05-26	21.91	22.34	21.91	22.18	1004744
2022-05-27	22.27	22.57	22.15	22.54	926722
2022-05-31	22.26	22.70	22.16	22.59	955353
2022-06-01	22.53	22.59	22.06	22.42	944620
2022-06-02	22.50	22.87	22.19	22.82	1253799
2022-06-03	22.74	23.02	22.62	22.98	1534488
2022-06-06	23.21	23.49	22.48	22.60	2259200
2022-06-07	22.40	22.83	22.27	22.53	1175011
2022-06-08	22.33	22.53	22.05	22.20	1088997
2022-06-09	22.00	22.19	21.36	21.42	1416309
2022-06-10	20.91	21.26	20.66	20.89	1546069
2022-06-13	20.43	20.90	20.34	20.54	1753507
2022-06-14	20.55	20.85	20.24	20.48	1531403
2022-06-15	20.63	21.27	20.63	20.87	2834889
2022-06-16	20.39	20.65	20.11	20.51	3570267
2022-06-17	20.65	20.98	20.34	20.35	12319506
2022-06-21	20.62	21.18	20.57	20.84	2527452
2022-06-22	20.59	21.06	20.56	20.84	2280369
2022-06-23	20.72	20.87	20.24	20.65	1468056
2022-06-24	20.65	21.38	20.65	20.90	7326981
2022-06-27	21.57	21.71	21.15	21.48	1920540
2022-06-28	21.66	21.75	21.04	21.05	1291002
2022-06-29	21.13	21.13	20.70	20.84	1385883
2022-06-30	20.40	20.88	20.32	20.77	1146274
2022-07-01	20.78	21.12	20.54	21.10	1004119
2022-07-05	20.60	21.35	20.37	21.35	1096401
2022-07-06	21.10	21.27	20.80	21.04	806234
2022-07-07	21.28	21.49	21.22	21.46	1056847
2022-07-08	21.56	21.62	21.26	21.50	845113
2022-07-11	21.35	21.44	21.19	21.28	789258
2022-07-12	21.07	21.78	21.07	21.53	1104148
2022-07-13	21.22	21.41	20.72	20.94	971059
2022-07-14	20.44	20.72	20.42	20.66	658530
2022-07-15	21.02	21.39	20.84	21.28	1058393
2022-07-18	21.51	21.74	21.38	21.45	842996
2022-07-19	21.74	22.24	21.61	22.08	1783167
2022-07-20	21.90	22.42	21.90	22.40	1392331
2022-07-21	22.14	22.37	21.61	22.03	1232059
2022-07-22	22.08	22.53	22.03	22.19	1188963
2022-07-25	22.33	22.67	22.21	22.42	1142873
2022-07-26	22.26	22.72	22.26	22.70	869883
2022-07-27	22.71	23.23	22.71	23.09	1653293
2022-07-28	23.16	23.20	22.82	23.18	877853
2022-07-29	23.17	23.70	23.12	23.60	1302071
2022-08-01	23.40	23.89	23.23	23.73	842523
2022-08-02	23.67	23.80	23.47	23.51	752023
2022-08-03	23.55	23.85	23.36	23.72	978854
2022-08-04	23.72	23.77	23.51	23.64	550099
2022-08-05	23.45	23.92	23.45	23.88	527288
2022-08-08	24.00	24.30	23.99	24.09	808964
2022-08-09	24.18	24.20	23.92	24.07	990899
2022-08-10	24.31	24.50	24.26	24.36	1129965
2022-08-11	24.40	24.73	24.34	24.63	1065167
2022-08-12	24.75	25.00	24.66	25.00	994526
2022-08-15	24.76	25.36	24.70	25.18	1017556
2022-08-16	25.07	25.58	25.02	25.52	1005102
2022-08-17	25.20	25.33	25.01	25.23	612129
2022-08-18	25.34	25.35	25.09	25.34	783493
2022-08-19	25.14	25.14	24.82	24.95	775597
2022-08-22	24.62	24.70	24.43	24.59	719173
2022-08-23	24.67	24.92	24.43	24.43	760574
2022-08-24	24.37	24.56	24.23	24.42	745187
2022-08-25	24.43	24.80	24.38	24.71	745907
2022-08-26	24.76	24.79	23.99	24.03	730562
2022-08-29	23.79	23.89	23.61	23.62	795104
2022-08-30	23.95	23.95	23.54	23.72	866926
2022-08-31	23.75	23.80	23.52	23.53	1516906
2022-09-01	23.37	23.41	23.13	23.34	911395
2022-09-02	23.72	23.73	22.83	22.97	922539
2022-09-06	23.12	23.12	22.20	22.30	912120
2022-09-07	22.25	22.84	22.14	22.79	734427
2022-09-08	22.58	23.50	22.45	23.48	787176
2022-09-09	23.58	23.76	23.52	23.56	710327
2022-09-12	23.61	24.04	23.60	23.87	817189
2022-09-13	23.36	23.61	23.23	23.30	752943
2022-09-14	23.41	23.44	23.04	23.34	712187
2022-09-15	23.23	23.92	23.19	23.68	699779
2022-09-16	23.56	23.73	23.22	23.65	2375548
2022-09-19	23.26	24.20	23.26	24.13	773170
2022-09-20	23.91	24.12	23.74	23.94	587767
2022-09-21	23.99	24.34	23.69	23.69	828159
2022-09-22	23.78	23.79	23.20	23.31	810979
2022-09-23	23.01	23.08	22.69	23.04	926705
2022-09-26	22.96	23.33	22.77	22.84	1070584
2022-09-27	23.03	23.17	22.33	22.58	995678
2022-09-28	22.78	23.46	22.61	23.24	1072495
2022-09-29	22.99	23.10	22.56	22.74	929277
2022-09-30	22.83	23.17	22.46	22.51	1074828
2022-10-03	22.82	23.12	22.45	23.01	955127
2022-10-04	23.20	23.95	23.20	23.93	1038045
2022-10-05	23.54	23.97	23.54	23.96	920459
2022-10-06	23.80	24.04	23.75	23.93	755076
2022-10-07	23.77	23.84	23.35	23.45	848905
2022-10-10	23.59	23.76	23.34	23.50	564099
2022-10-11	23.36	23.72	23.21	23.48	1098258
2022-10-12	23.53	23.95	23.27	23.74	936640
2022-10-13	23.49	24.64	23.21	24.62	1455795
2022-10-14	24.63	24.95	24.22	24.24	1074979
2022-10-17	24.58	25.00	24.49	24.97	1560595
2022-10-18	25.00	25.54	24.85	25.20	2029220
2022-10-19	25.00	25.24	24.63	25.03	1204329
2022-10-20	25.44	25.44	23.53	23.70	1402838
2022-10-21	23.68	24.05	23.47	23.86	1516219
2022-10-24	24.07	24.45	24.02	24.26	1281907
2022-10-25	24.11	24.56	24.04	24.42	779022
2022-10-26	24.63	24.85	24.40	24.46	880456
2022-10-27	24.67	25.01	24.48	24.55	755088
2022-10-28	24.91	25.40	24.57	25.38	1333808
2022-10-31	25.21	25.60	25.20	25.49	974075
2022-11-01	25.48	25.60	25.30	25.45	847107
2022-11-02	25.22	25.58	24.60	24.64	1395487
2022-11-03	24.43	24.72	24.14	24.60	763784
2022-11-04	24.86	25.20	24.72	25.14	853522
2022-11-07	25.24	25.41	24.94	25.12	701786
2022-11-08	25.07	25.37	24.67	24.88	865466
2022-11-09	24.73	25.03	24.66	25.00	786838
2022-11-10	25.50	25.95	25.19	25.81	1586719
2022-11-11	25.85	26.08	25.65	25.78	1201028
2022-11-14	25.83	26.20	25.75	25.60	1044996
2022-11-15	25.83	26.07	25.55	25.72	937871
2022-11-16	25.84	25.84	25.13	25.19	605033
2022-11-17	24.99	25.05	24.65	24.85	618898
2022-11-18	25.23	25.35	24.81	24.89	1262489
2022-11-21	24.79	25.07	24.79	25.04	499383
2022-11-22	25.26	25.42	25.01	25.17	563975
2022-11-23	25.14	25.34	25.12	25.18	396767
2022-11-25	25.40	25.55	25.22	25.50	200847
2022-11-28	25.36	25.41	24.77	24.93	645177
2022-11-29	24.93	25.10	24.81	24.95	581184
2022-11-30	24.89	25.46	24.51	25.45	1118291
2022-12-01	25.48	25.59	25.29	25.39	567866
2022-12-02	25.21	25.52	25.15	25.37	508400
2022-12-05	25.11	25.24	23.81	24.17	935218
2022-12-06	24.16	24.29	23.72	23.94	812124
2022-12-07	23.83	24.19	23.60	23.91	553201
2022-12-08	24.05	24.10	23.80	23.91	454776
2022-12-09	23.78	24.01	23.69	23.83	393919
2022-12-12	23.93	24.11	23.67	23.99	628361
2022-12-13	23.95	24.19	23.26	23.35	1204097
2022-12-14	23.41	23.47	22.83	22.89	974751
2022-12-15	22.68	22.70	22.07	22.11	1242857
2022-12-16	21.66	22.38	21.35	22.35	3970407
2022-12-19	22.43	22.64	22.14	22.35	801536
2022-12-20	22.51	22.81	22.42	22.58	769852
2022-12-21	22.86	23.12	22.82	22.91	804436
2022-12-22	22.81	22.81	22.25	22.63	531500
2022-12-23	22.59	22.94	22.54	22.83	611865
2022-12-27	22.90	22.90	22.56	22.71	407319
2022-12-28	22.77	22.82	22.53	22.54	424282
2022-12-29	22.58	23.10	22.56	23.05	666496
2022-12-30	22.89	23.02	22.65	22.79	565816
2023-01-03	22.94	23.05	22.28	22.46	618287
2023-01-04	22.67	22.85	22.28	22.36	693684
2023-01-05	22.33	22.33	21.90	22.03	565649
2023-01-06	22.22	22.77	22.09	22.72	708704
2023-01-09	22.71	22.84	22.34	22.48	532032
2023-01-10	22.44	22.83	22.30	22.75	503334
2023-01-11	22.88	23.07	22.77	23.06	730777
2023-01-12	23.18	23.47	23.09	23.35	575902
2023-01-13	23.11	23.52	22.86	23.42	536040
2023-01-17	23.46	23.50	23.05	23.12	533345
2023-01-18	23.07	23.07	22.48	22.53	730421
2023-01-19	22.82	23.42	21.91	22.26	715254
2023-01-20	22.30	22.54	21.94	22.43	1114385
2023-01-23	22.45	22.63	22.26	22.36	901563
2023-01-24	22.22	22.49	22.04	22.45	697303
2023-01-25	22.36	22.52	22.10	22.46	503437
2023-01-26	22.68	22.77	22.36	22.72	566945
2023-01-27	22.68	22.97	22.68	22.82	614317
2023-01-30	22.72	23.30	22.72	23.08	1284764
2023-01-31	23.14	23.91	23.14	23.87	1104434
2023-02-01	23.71	24.49	23.66	24.15	1017006
2023-02-02	24.16	24.93	24.12	24.92	798608
2023-02-03	24.78	25.08	24.71	24.97	912133
2023-02-06	24.90	24.94	24.38	24.67	679777
2023-02-07	24.44	25.02	24.44	24.94	706739
2023-02-08	24.73	24.98	24.52	24.61	566639
2023-02-09	24.72	24.81	24.13	24.14	557332
2023-02-10	24.10	24.17	23.89	24.14	412906
2023-02-13	24.08	24.57	23.99	24.34	466946
2023-02-14	24.22	24.46	23.90	24.12	439990
2023-02-15	23.90	24.59	23.90	24.50	504644
2023-02-16	24.11	24.36	24.09	24.21	714717
2023-02-17	24.30	24.60	24.12	24.57	798276
2023-02-21	24.30	24.37	23.93	24.07	780487
2023-02-22	24.10	24.13	23.78	23.91	901368
2023-02-23	24.02	24.20	23.69	23.96	563125
2023-02-24	23.67	24.05	23.56	24.04	599979
2023-02-27	24.24	24.33	23.99	24.13	532339
2023-02-28	24.14	24.42	24.10	24.10	967628
2023-03-01	24.10	24.32	23.87	24.29	1025637
2023-03-02	24.05	24.05	23.62	23.98	740466
2023-03-03	24.12	24.24	23.83	24.22	849463
2023-03-06	24.15	24.33	23.85	23.97	849833
2023-03-07	23.84	23.84	23.22	23.34	762395
2023-03-08	23.30	23.41	22.91	23.12	760659
2023-03-09	22.97	22.97	21.81	21.92	1341182
2023-03-10	21.49	22.50	20.93	21.93	1903979
2023-03-13	20.75	22.79	19.89	21.64	3591894
2023-03-14	22.90	23.26	21.58	21.88	2559799
2023-03-15	21.10	21.98	20.92	21.67	2378175
2023-03-16	21.36	23.02	21.23	22.56	2207755
2023-03-17	22.24	22.24	21.07	21.16	4729679
2023-03-20	21.60	22.21	21.33	21.52	1724117
2023-03-21	22.24	22.52	21.99	22.34	1465024
2023-03-22	22.22	22.49	21.30	21.33	1191881
2023-03-23	21.49	21.54	20.96	21.31	1780718
2023-03-24	20.90	21.98	20.76	21.97	1654602
2023-03-27	22.18	22.57	22.11	22.34	2062170
2023-03-28	22.16	22.39	21.91	22.04	1417980
2023-03-29	22.26	22.32	21.83	22.17	1053531
2023-03-30	22.44	22.44	21.47	21.60	1026205
2023-03-31	21.79	21.94	21.56	21.71	1171940
2023-04-03	21.73	21.81	21.25	21.49	937311
2023-04-04	21.62	21.62	20.74	21.10	926482
2023-04-05	20.73	21.07	20.72	20.76	2133500
2023-04-06	20.79	21.15	20.74	21.14	1353685
2023-04-10	20.90	21.40	20.88	21.35	944988
2023-04-11	21.51	21.51	21.20	21.31	1022988
2023-04-12	21.43	21.43	20.95	20.95	833232
2023-04-13	21.00	21.29	20.82	21.21	887105
2023-04-14	21.60	21.68	20.62	20.74	865475
2023-04-17	20.72	21.35	20.55	21.35	786492
2023-04-18	21.33	21.35	20.71	20.86	2033427
2023-04-19	21.01	21.81	20.87	21.73	1250173
2023-04-20	21.82	22.00	21.58	21.84	999911
2023-04-21	21.93	21.98	21.54	21.74	1139918
2023-04-24	21.66	22.01	21.48	21.48	996016
2023-04-25	21.10	21.30	20.79	21.03	1318227
2023-04-26	20.75	21.34	20.75	21.11	994766
2023-04-27	21.28	21.73	21.24	21.67	755376
2023-04-28	21.46	22.02	21.46	21.77	1165138
2023-05-01	21.75	21.88	21.16	21.27	1089553
2023-05-02	21.15	21.39	19.82	20.23	1842045
2023-05-03	20.37	21.24	20.37	20.53	1682428
2023-05-04	20.03	20.86	19.85	20.75	2869595
2023-05-05	21.45	21.45	20.69	20.96	2081624
2023-05-08	21.14	21.16	20.38	20.54	864708
2023-05-09	20.68	20.68	20.07	20.32	765848
2023-05-10	20.72	20.72	20.02	20.24	860740
2023-05-11	19.90	20.16	19.77	20.09	1102727
2023-05-12	20.26	20.27	19.84	19.92	942506
2023-05-15	19.92	20.75	19.90	20.49	1179022
2023-05-16	20.40	20.68	20.26	20.35	1336338
2023-05-17	20.72	21.76	20.72	21.59	1724323
2023-05-18	21.52	21.89	21.39	21.82	1118017
2023-05-19	22.00	22.00	20.92	21.35	1029195
2023-05-22	21.54	21.84	21.13	21.69	1671051
2023-05-23	21.59	22.35	21.59	21.88	941030
2023-05-24	21.76	21.81	21.34	21.49	860770
2023-05-25	21.25	21.96	21.18	21.86	1167324
2023-05-26	21.80	22.08	21.45	22.05	785028
2023-05-30	22.16	22.28	21.70	22.09	841910
2023-05-31	21.99	21.99	21.13	21.47	1614990
2023-06-01	21.67	22.01	21.42	21.99	982278
2023-06-02	22.09	23.30	22.08	23.25	1600383
2023-06-05	23.10	22.80	22.41	23.25	837674
2023-06-06	22.61	23.63	22.55	23.39	1460292
2023-06-07	23.44	24.13	23.44	23.95	1706604
2023-06-08	23.75	23.93	23.38	23.77	789699
2023-06-09	23.62	23.75	23.25	23.38	804785
2023-06-12	23.47	23.79	23.15	23.31	904712
2023-06-13	23.38	23.99	23.24	23.86	830366
2023-06-14	23.86	24.02	23.34	23.54	1184715
2023-06-15	23.35	23.85	23.35	23.67	1290686
2023-06-16	23.78	23.80	23.13	23.40	2881492
2023-06-20	23.37	23.37	22.98	23.14	869207
2023-06-21	22.96	23.04	22.67	22.76	900256
2023-06-22	22.67	22.67	22.12	22.28	879250
2023-06-23	22.00	22.29	21.79	22.10	2216333
2023-06-26	22.17	22.67	22.17	22.44	741439
2023-06-27	22.50	22.86	22.31	22.71	932627
2023-06-28	22.59	22.85	22.49	22.68	914969
2023-06-29	22.99	23.16	22.93	23.04	951528
2023-06-30	23.32	23.36	22.79	22.80	948042
2023-07-03	22.74	23.19	22.74	23.12	451883
2023-07-05	22.86	23.16	22.75	22.99	1142634
2023-07-06	22.69	22.69	22.22	22.57	828026
2023-07-07	22.59	23.06	22.57	22.82	1055088
2023-07-10	22.69	23.23	22.69	23.03	788887
2023-07-11	23.05	23.28	22.93	23.23	597653
2023-07-12	23.64	23.77	23.37	23.47	961844
2023-07-13	23.54	23.97	23.48	23.72	693626
2023-07-14	23.81	23.81	23.16	23.29	747430
2023-07-17	23.37	23.88	23.24	23.76	949411
2023-07-18	23.76	24.65	23.76	24.63	1782322
2023-07-19	24.66	24.99	24.51	24.98	1713700
2023-07-20	24.98	25.25	23.94	24.14	1707162
2023-07-21	24.40	24.40	23.40	23.52	1407112
2023-07-24	23.38	23.82	23.32	23.38	1032725
2023-07-25	23.53	23.56	23.01	23.04	1312756
2023-07-26	23.18	24.16	23.14	24.09	2378962
2023-07-27	24.43	24.61	23.88	24.05	1838715
2023-07-28	24.21	24.38	24.03	24.14	821769
2023-07-31	24.33	24.42	24.12	24.31	1004543
2023-08-01	24.01	24.31	23.80	24.29	1047045
2023-08-02	24.02	24.34	23.97	24.29	930989
2023-08-03	24.20	24.59	24.10	24.55	881462
2023-08-04	24.47	24.71	24.22	24.40	1052719
2023-08-07	24.43	24.52	24.17	24.33	646231
2023-08-08	23.91	24.42	23.50	24.42	1227662
2023-08-09	24.24	24.24	23.80	23.94	676957
2023-08-10	24.01	24.19	23.56	23.61	787566
2023-08-11	23.50	23.72	23.40	23.68	504429
2023-08-14	23.47	23.54	23.17	23.26	794255
2023-08-15	23.05	23.07	22.46	22.56	884250
2023-08-16	22.52	22.72	22.42	22.44	652366
2023-08-17	22.59	22.68	22.32	22.48	671760
2023-08-18	22.27	22.74	22.22	22.57	2073367
2023-08-21	22.59	22.70	22.15	22.30	661090
2023-08-22	22.31	22.45	21.69	21.74	766636
2023-08-23	21.75	21.99	21.51	21.93	499619
2023-08-24	21.92	22.26	21.86	21.90	540970
2023-08-25	22.08	22.16	21.57	21.85	723306
2023-08-28	21.97	22.26	21.97	22.10	496230
2023-08-29	22.05	22.35	21.84	22.27	428420
2023-08-30	22.17	22.27	22.02	22.17	529925
2023-08-31	22.13	22.42	22.10	22.18	795031
2023-09-01	22.39	22.85	22.33	22.81	852493
2023-09-05	22.59	22.76	22.31	22.32	1007482
2023-09-06	22.37	22.73	21.87	22.05	895538
2023-09-07	22.01	22.13	21.78	21.96	786750
2023-09-08	22.00	22.10	21.75	22.01	827325
2023-09-11	22.17	22.33	21.79	21.89	1028145
2023-09-12	21.92	22.17	21.83	22.06	888175
2023-09-13	22.14	22.22	21.72	21.76	939536
2023-09-14	21.99	22.23	21.96	22.18	794000
2023-09-15	22.00	22.19	21.87	22.05	2667005
2023-09-18	22.12	22.12	21.68	21.68	692738
2023-09-19	21.77	21.85	21.51	21.60	737780
2023-09-20	21.73	21.85	21.41	21.42	587571
2023-09-21	21.37	21.60	21.12	21.20	895045
2023-09-22	21.04	21.23	20.95	20.95	802714
2023-09-25	20.86	21.23	20.81	21.19	636596
2023-09-26	20.98	21.29	20.83	20.91	1175501
2023-09-27	20.97	21.09	20.58	20.62	709766
2023-09-28	20.46	20.94	20.46	20.77	954746
2023-09-29	20.86	21.17	20.85	20.94	854498
2023-10-02	20.94	21.03	20.43	20.55	799706
2023-10-03	20.42	20.65	20.14	20.62	1502219
2023-10-04	20.52	20.99	20.43	20.91	895429
2023-10-05	20.92	21.39	20.90	21.32	939261
2023-10-06	21.11	21.65	21.08	21.45	759000
2023-10-09	21.27	21.54	21.23	21.27	740160
2023-10-10	21.28	21.64	21.28	21.51	678644
2023-10-11	21.56	21.79	21.39	21.59	684329
2023-10-12	21.59	21.59	21.13	21.28	625946
2023-10-13	21.38	21.40	20.89	20.97	773704
2023-10-16	21.23	21.42	21.20	21.34	738208
2023-10-17	21.16	21.97	21.16	21.72	1176122
2023-10-18	21.45	21.56	21.13	21.18	918970
2023-10-19	21.40	21.40	20.31	20.53	2639696
2023-10-20	20.59	20.78	20.10	20.58	1677917
2023-10-23	20.38	20.89	20.38	20.44	1205196
2023-10-24	20.64	20.68	19.96	20.20	1250252
2023-10-25	20.03	20.26	19.62	19.96	1269291
2023-10-26	20.26	20.49	20.15	20.38	1171044
2023-10-27	20.27	20.39	19.87	20.15	1018464
2023-10-30	20.40	20.53	20.17	20.34	860950
2023-10-31	20.42	20.56	20.24	20.45	889107
2023-11-01	20.38	20.43	19.92	20.24	1139380
2023-11-02	20.51	21.05	20.45	21.03	990580
2023-11-03	21.58	21.84	21.46	21.70	891476
2023-11-06	21.62	21.62	21.27	21.34	937971
2023-11-07	21.37	21.42	21.06	21.23	645933
2023-11-08	21.26	21.30	20.91	21.06	763078
2023-11-09	21.10	21.15	20.68	20.77	696075
2023-11-10	20.84	20.91	20.63	20.77	644326
2023-11-13	20.63	20.83	20.45	20.56	596668
2023-11-14	21.33	22.20	21.28	22.04	1307289
2023-11-15	21.99	22.47	21.92	22.36	988703
2023-11-16	22.31	22.43	21.87	22.15	1008130
2023-11-17	22.37	22.61	22.27	22.32	1071694
2023-11-20	22.18	22.36	22.08	22.33	863510
2023-11-21	22.25	22.27	21.76	21.77	736644
2023-11-22	22.07	22.14	21.84	21.99	513620
2023-11-24	22.02	22.10	21.92	22.03	232644
2023-11-27	21.86	22.01	21.75	21.96	740307
2023-11-28	22.00	22.00	21.70	21.95	681723
2023-11-29	22.16	22.52	22.13	22.29	1067329
2023-11-30	22.35	22.49	22.15	22.18	716822
2023-12-01	21.93	23.14	21.93	23.05	1166400
2023-12-04	22.94	23.64	22.94	23.64	1226779
2023-12-05	23.48	23.50	23.23	23.28	838369
2023-12-06	23.52	23.94	23.20	23.22	1003439
2023-12-07	23.29	23.68	23.10	23.67	708984
2023-12-08	23.70	23.93	23.53	23.61	855242
2023-12-11	23.57	23.84	23.37	23.80	781886
2023-12-12	23.74	23.86	23.61	23.78	878808
2023-12-13	23.69	24.76	23.64	24.72	2224849
2023-12-14	24.90	25.57	24.82	25.36	3382618
2023-12-15	25.23	25.44	24.88	24.99	2992043
2023-12-18	25.20	25.23	24.85	25.01	1262883
2023-12-19	25.19	25.54	25.11	25.44	1381886
2023-12-20	25.50	25.80	25.02	25.03	1493504
2023-12-21	25.25	25.34	24.95	25.26	873381
2023-12-22	25.36	25.63	25.25	25.37	1180205
2023-12-26	25.39	25.75	25.30	25.64	1028803
2023-12-27	25.74	25.79	25.54	25.69	698314
2023-12-28	25.58	25.78	25.56	25.67	711829
2023-12-29	25.56	25.63	25.32	25.33	750619
2024-01-02	25.07	25.56	25.00	25.33	1018102
2024-01-03	25.11	25.16	24.47	24.47	1173820
2024-01-04	24.58	24.70	24.37	24.41	1326419
2024-01-05	24.24	24.69	24.22	24.33	998175
2024-01-08	24.28	24.57	24.16	24.56	770455
2024-01-09	24.51	24.51	24.14	24.24	598008
2024-01-10	24.15	24.27	24.00	24.22	798174
2024-01-11	24.00	24.08	23.58	23.98	1007928
2024-01-12	24.25	24.34	23.52	23.63	822261
2024-01-16	23.46	23.52	23.09	23.10	1012682
2024-01-17	22.75	23.14	22.71	23.09	1150277
2024-01-18	23.00	23.76	23.00	23.69	1255156
2024-01-19	23.84	24.61	23.63	24.61	1328830
2024-01-22	24.75	25.12	24.64	25.09	1043393
2024-01-23	25.28	25.34	24.76	24.77	985161
2024-01-24	24.95	25.09	24.72	24.83	829751
2024-01-25	25.00	25.18	24.39	24.62	822844
2024-01-26	24.83	25.03	24.60	24.64	727037
2024-01-29	24.62	24.86	24.52	24.84	624640
2024-01-30	24.75	24.96	24.54	24.54	822319
2024-01-31	24.08	24.33	23.39	23.44	1349677
2024-02-01	23.53	23.66	22.42	23.22	1732974
2024-02-02	22.76	23.35	22.73	23.21	1067629
2024-02-05	22.92	23.09	22.64	22.94	968896
2024-02-06	23.09	23.25	22.95	23.05	1291622
2024-02-07	23.12	23.42	22.58	23.22	1105669
2024-02-08	23.12	23.44	23.12	23.39	1000877
2024-02-09	23.41	23.74	23.15	23.70	1026731
2024-02-12	23.70	24.25	23.68	23.82	954005
2024-02-13	23.10	23.25	22.46	22.78	1607356
2024-02-14	23.10	23.34	22.86	23.30	991957
2024-02-15	23.43	24.17	23.43	24.06	1155896
2024-02-16	23.76	23.94	23.59	23.67	860581
2024-02-20	23.35	23.69	23.30	23.47	776733
2024-02-21	23.39	23.46	23.21	23.38	1062826
2024-02-22	23.31	23.45	23.14	23.40	1138407
2024-02-23	23.36	23.73	23.20	23.42	761128
2024-02-26	23.20	23.59	23.20	23.43	768565
2024-02-27	23.59	23.69	23.35	23.57	810028
2024-02-28	23.33	23.51	23.20	23.22	632947
2024-02-29	23.62	23.85	23.28	23.46	844274
2024-03-01	23.32	23.41	22.92	23.34	763660
2024-03-04	23.45	23.67	23.12	23.13	1080541
2024-03-05	22.98	24.10	22.98	24.06	1182540
2024-03-06	23.99	24.29	23.55	23.93	1261978
2024-03-07	24.19	24.32	23.79	23.89	807157
2024-03-08	24.23	24.25	23.89	23.96	635483
2024-03-11	23.88	24.11	23.84	23.99	676758
2024-03-12	23.83	24.05	23.68	23.78	686395
2024-03-13	23.72	23.97	23.64	23.72	735401
2024-03-14	23.61	23.70	23.06	23.19	949544
2024-03-15	23.10	23.55	23.10	23.29	2626077
2024-03-18	23.36	23.42	22.97	22.99	1042369
2024-03-19	22.97	23.26	22.92	23.07	718589
2024-03-20	22.98	23.88	22.93	23.72	927879
2024-03-21	23.89	24.05	23.68	23.74	1291553
2024-03-22	23.79	23.86	23.32	23.39	693368
2024-03-25	23.38	23.63	23.35	23.63	950082
2024-03-26	23.77	23.77	23.53	23.67	823402
2024-03-27	23.76	24.57	23.66	24.54	1302428
2024-03-28	24.54	24.67	24.33	24.57	1346594
2024-04-01	24.66	24.66	24.01	24.10	765329
2024-04-02	23.89	24.03	23.65	23.77	927983
2024-04-03	23.61	23.95	23.54	23.62	795549
2024-04-04	23.96	24.09	23.60	23.69	820512
2024-04-05	23.60	23.88	23.57	23.77	637348
2024-04-08	23.82	24.10	23.80	24.00	638732
2024-04-09	24.10	24.24	23.96	24.23	539783
2024-04-10	23.73	23.78	22.81	22.96	1157130
2024-04-11	23.08	23.40	22.85	23.22	1118859
2024-04-12	22.88	23.18	22.84	22.93	955871
2024-04-15	22.97	23.25	22.63	22.84	919669
2024-04-16	22.64	22.69	22.38	22.40	706170
2024-04-17	22.63	22.82	22.41	22.43	1117878
2024-04-18	23.52	23.52	22.51	23.22	1713122
2024-04-19	23.16	24.03	23.16	24.01	1595295
2024-04-22	24.04	24.40	23.90	24.30	1134655
2024-04-23	24.25	24.88	24.21	24.69	1054831
2024-04-24	24.40	24.82	24.28	24.80	891178
2024-04-25	24.66	24.66	24.29	24.52	820312
2024-04-26	24.47	24.72	24.31	24.42	686416
2024-04-29	24.42	24.53	24.04	24.10	658350
2024-04-30	23.92	24.05	23.68	23.68	851397
2024-05-01	23.91	24.52	23.81	24.04	843671
2024-05-02	24.27	24.41	24.13	24.41	845338
2024-05-03	24.77	24.95	24.47	24.62	634708
2024-05-06	24.83	24.93	24.66	24.89	765237
2024-05-07	24.99	25.05	24.69	24.70	1279353
2024-05-08	24.55	24.84	24.45	24.62	1296220
2024-05-09	24.57	24.81	24.50	24.80	815566
2024-05-10	24.87	24.87	24.60	24.84	637541
2024-05-13	25.00	25.07	24.69	24.52	612544
2024-05-14	24.87	24.87	24.60	24.77	639650
2024-05-15	24.94	25.05	24.62	24.84	644363
2024-05-16	24.80	24.83	24.62	24.65	594505
2024-05-17	24.72	24.80	24.63	24.72	614544
2024-05-20	24.68	24.69	24.11	24.15	838802
2024-05-21	24.11	24.37	24.04	24.25	803553
2024-05-22	24.16	24.25	23.90	23.94	730512
2024-05-23	23.93	23.93	23.38	23.54	674835
2024-05-24	23.68	23.75	23.46	23.74	711965
2024-05-28	23.74	23.81	23.49	23.57	640937
2024-05-29	23.01	23.40	22.86	22.87	1115946
2024-05-30	23.16	23.38	23.04	23.31	955668
2024-05-31	23.40	23.54	23.30	23.52	819621
2024-06-03	23.83	23.83	23.12	23.19	605883
2024-06-04	22.90	23.16	22.85	22.91	773525
2024-06-05	23.10	23.37	22.94	23.30	1711041
2024-06-06	23.22	23.38	22.99	23.24	1139585
2024-06-07	23.01	23.18	22.91	23.01	680217
2024-06-10	22.60	22.88	22.51	22.79	857268
2024-06-11	22.54	22.88	22.42	22.72	991793
2024-06-12	23.43	23.49	22.91	23.17	1246447
2024-06-13	23.03	23.03	22.70	22.88	493092
2024-06-14	22.58	22.83	22.49	22.82	658748
2024-06-17	22.74	23.04	22.64	23.03	800255
2024-06-18	22.98	23.24	22.95	23.10	925159
2024-06-20	22.96	23.20	22.90	23.20	763965
2024-06-21	23.15	23.18	22.96	23.14	1667856
2024-06-24	23.22	23.70	23.14	23.56	810399
2024-06-25	23.44	23.54	23.22	23.32	677906
2024-06-26	23.17	23.44	23.17	23.36	763764
2024-06-27	23.44	23.68	23.28	23.64	570649
2024-06-28	23.85	24.15	23.71	23.96	2856002
2024-07-01	23.97	24.12	23.70	23.71	803561
2024-07-02	23.67	24.09	23.56	24.06	668020
2024-07-03	24.12	24.17	23.70	23.72	393403
2024-07-05	23.65	23.78	23.47	23.51	541360
2024-07-08	23.73	23.83	23.43	23.43	641721
2024-07-09	23.32	23.92	23.23	23.91	782095
2024-07-10	23.85	24.32	23.80	24.30	736363
2024-07-11	24.62	24.99	24.55	24.91	1269373
2024-07-12	25.00	25.13	24.80	24.84	1457808
2024-07-15	25.10	25.59	25.02	25.50	1608035
2024-07-16	25.65	26.71	25.58	26.65	2392265
2024-07-17	25.84	26.99	25.84	26.80	1925672
2024-07-18	26.85	27.39	26.38	26.67	2082171
2024-07-19	26.88	27.34	26.74	27.14	1650986
2024-07-22	27.17	27.77	26.84	27.66	1443250
2024-07-23	27.39	28.19	27.39	28.07	1498148
2024-07-24	27.96	28.45	27.68	27.69	1604093
2024-07-25	27.76	28.57	27.68	28.33	1848158
2024-07-26	28.56	28.82	28.21	28.56	1217716
2024-07-29	28.59	28.68	28.09	28.12	893246
2024-07-30	28.29	28.92	28.18	28.83	1509473
2024-07-31	28.75	28.99	28.31	28.33	1351655
2024-08-01	28.18	28.38	27.06	27.40	1695569
2024-08-02	26.49	26.96	26.28	26.63	1874075
2024-08-05	25.54	26.03	25.01	25.72	1946352
2024-08-06	25.67	26.20	25.38	25.81	983171
2024-08-07	26.16	26.26	25.58	25.71	776532
2024-08-08	26.03	26.11	25.74	26.08	658881
2024-08-09	26.02	26.08	25.83	26.02	628354
2024-08-12	26.21	26.46	25.67	25.74	599402
2024-08-13	26.02	26.02	25.53	25.75	762967
2024-08-14	25.88	25.88	25.49	25.63	806910
2024-08-15	26.00	26.39	25.92	26.17	1018574
2024-08-16	26.11	26.72	26.11	26.45	1088656
2024-08-19	26.48	26.82	26.44	26.80	649426
2024-08-20	26.73	26.73	26.41	26.51	537191
2024-08-21	26.67	26.73	26.34	26.69	427027
2024-08-22	26.74	26.98	26.68	26.82	552297
2024-08-23	27.08	28.20	26.90	27.89	1155019
2024-08-26	28.00	28.16	27.57	27.60	763879
2024-08-27	27.42	27.57	27.20	27.48	530643
2024-08-28	27.39	27.84	27.33	27.67	455509
2024-08-29	27.97	27.97	27.49	27.65	465304
2024-08-30	27.80	27.89	27.52	27.84	575978
2024-09-03	27.56	27.95	27.42	27.78	796264
2024-09-04	27.73	27.95	27.35	27.48	552360
2024-09-05	27.72	27.72	27.12	27.18	576687
2024-09-06	27.29	27.42	26.66	26.75	679170
2024-09-09	26.74	27.01	26.60	26.74	726103
2024-09-10	26.81	26.92	26.20	26.70	804080
2024-09-11	26.35	26.52	25.81	26.49	748711
2024-09-12	26.59	26.59	26.20	26.50	613023
2024-09-13	26.84	26.98	26.67	26.93	850668
2024-09-16	27.01	27.35	26.73	27.11	826004
2024-09-17	27.30	27.79	27.09	27.27	763670
2024-09-18	27.35	28.16	26.99	27.38	1149397
2024-09-19	27.99	28.16	27.57	28.06	856054
2024-09-20	27.79	27.87	27.41	27.43	3201887
2024-09-23	27.61	27.75	27.33	27.56	753123
2024-09-24	27.50	27.60	27.01	27.09	716234
2024-09-25	27.14	27.14	26.59	26.64	747643
2024-09-26	26.97	26.97	26.66	26.82	707540
2024-09-27	27.16	27.18	26.77	26.83	669482
2024-09-30	26.75	27.23	26.59	27.09	880528
2024-10-01	26.96	26.96	26.16	26.24	1021415
2024-10-02	26.08	26.57	26.00	26.07	567312
2024-10-03	25.84	26.27	25.78	26.04	536961
2024-10-04	26.51	26.72	26.31	26.51	666303
2024-10-07	26.40	26.44	26.16	26.27	602866
2024-10-08	26.42	26.42	25.98	26.00	554451
2024-10-09	25.96	26.44	25.93	26.37	868283
2024-10-10	26.17	26.38	26.00	26.25	849511
2024-10-11	26.47	27.02	26.47	26.95	1137365
2024-10-14	26.96	27.15	26.75	26.91	893761
2024-10-15	27.10	27.77	26.90	27.18	1132308
2024-10-16	27.53	27.72	27.39	27.45	1146655
2024-10-17	26.10	27.40	26.10	26.98	1140228
2024-10-18	27.18	27.20	26.62	26.69	1122892
2024-10-21	26.65	26.65	26.23	26.50	1432561
2024-10-22	26.40	26.76	26.25	26.75	1166965
2024-10-23	26.73	27.09	26.69	27.06	1153923
2024-10-24	27.14	27.21	26.77	27.15	999376
2024-10-25	27.32	27.32	26.77	26.87	719301
2024-10-28	27.12	28.00	27.02	27.97	1019019
2024-10-29	27.75	27.90	27.49	27.64	921053
2024-10-30	27.51	28.34	27.51	27.66	986784
2024-10-31	27.75	27.84	27.28	27.29	756735
2024-11-01	27.45	27.58	27.12	27.16	757170
2024-11-04	26.93	27.26	26.64	26.94	569463
2024-11-05	26.93	27.40	26.84	27.37	649907
2024-11-06	28.60	30.85	28.60	30.77	2867511
2024-11-07	30.44	30.44	29.41	29.41	1355787
2024-11-08	29.58	30.02	29.22	29.84	1157497
2024-11-11	30.58	31.31	30.38	30.95	986738
2024-11-12	30.86	31.29	30.77	31.06	2378767
2024-11-13	31.22	31.33	30.66	30.80	1419949
2024-11-14	30.96	31.03	30.55	30.63	783389
2024-11-15	30.95	30.95	30.45	30.84	1012295
2024-11-18	30.75	30.94	30.58	30.62	1022245
2024-11-19	30.21	30.75	30.21	30.74	828488
2024-11-20	30.58	30.77	30.21	30.48	651925
2024-11-21	30.75	31.01	30.45	30.75	799987
2024-11-22	30.87	31.75	30.82	31.66	876105
2024-11-25	32.00	32.91	31.90	32.06	1420884
2024-11-26	31.91	32.26	31.75	32.09	811138
2024-11-27	32.24	32.48	31.73	31.76	717550
2024-11-29	32.09	32.09	31.43	31.76	576486
2024-12-02	31.92	31.92	31.33	31.51	825919
2024-12-03	31.52	31.65	31.14	31.19	609580
2024-12-04	31.11	31.42	30.97	31.26	735999
2024-12-05	31.43	31.57	30.97	31.01	587883
2024-12-06	31.24	31.24	30.81	31.01	509358
2024-12-09	31.05	31.06	30.37	30.41	874979
2024-12-10	30.50	30.84	30.11	30.48	747661
2024-12-11	30.78	31.04	30.58	30.62	687130
2024-12-12	30.67	30.72	30.28	30.33	595822
2024-12-13	30.25	30.42	30.12	30.35	606048
2024-12-16	30.41	30.59	30.14	30.46	804113
2024-12-17	30.21	30.57	29.57	29.77	1106400
2024-12-18	30.28	30.28	28.18	28.35	1245150
2024-12-19	28.85	29.15	28.05	28.11	1093416
2024-12-20	27.84	28.53	27.78	28.09	4212822
2024-12-23	27.89	28.30	27.85	28.29	819743
2024-12-24	28.27	28.51	28.16	28.51	325255
2024-12-26	28.25	28.88	28.14	28.77	468947
2024-12-27	28.52	28.84	28.17	28.41	573750
2024-12-30	28.25	28.48	28.01	28.32	458767
2024-12-31	28.50	28.57	28.19	28.30	656973
2025-01-02	28.50	28.55	27.71	27.81	548490
2025-01-03	27.84	28.28	27.44	28.25	672265
2025-01-06	28.23	28.90	28.09	28.12	976131
2025-01-07	28.34	28.40	27.60	27.91	1108016
2025-01-08	27.72	28.10	27.56	27.99	934267
2025-01-10	27.34	27.60	27.03	27.23	1713757
2025-01-13	27.07	27.64	27.07	27.57	1425381
2025-01-14	27.79	28.47	27.65	28.46	1169242
2025-01-15	29.25	29.43	28.74	29.11	1235488
2025-01-16	28.20	29.57	28.20	29.44	1992921
2025-01-17	29.85	30.50	29.58	30.40	1782080
2025-01-21	30.49	30.88	30.06	30.09	1407998
2025-01-22	29.95	30.27	29.81	29.84	1960097
2025-01-23	30.07	30.33	29.92	30.04	1225957
2025-01-24	29.90	30.20	29.89	30.06	946515
2025-01-27	30.27	30.60	30.07	30.46	918333
2025-01-28	30.30	30.67	30.22	30.45	1035138
2025-01-29	30.36	30.78	30.08	30.21	982710
2025-01-30	30.55	30.73	30.09	30.29	938642
2025-01-31	30.30	30.47	29.91	30.19	1742585
2025-02-03	29.62	30.19	29.30	29.92	1706949
2025-02-04	29.93	30.50	29.89	30.45	731680
2025-02-05	30.63	30.92	30.34	30.91	786200
2025-02-06	31.00	31.21	30.76	31.19	876968
2025-02-07	31.12	31.27	30.33	30.84	806182
2025-02-10	30.80	30.85	30.26	30.49	794212
2025-02-11	30.28	31.24	30.28	31.04	893150
2025-02-12	30.66	30.80	30.37	30.40	737160
2025-02-13	30.52	30.57	30.08	30.49	902403
2025-02-14	30.56	30.70	29.86	29.97	1018625
2025-02-18	29.94	30.52	29.86	30.15	981916
2025-02-19	29.73	30.24	29.73	30.05	982163
2025-02-20	29.92	30.08	29.58	29.84	1262199
2025-02-21	30.24	30.24	29.35	29.46	1109470
2025-02-24	29.71	29.71	29.16	29.18	773496
2025-02-25	29.44	29.56	29.10	29.25	1016503
2025-02-26	29.15	29.46	29.06	29.31	717092
2025-02-27	29.30	29.69	29.25	29.35	682556
2025-02-28	29.54	29.98	29.51	29.95	1009712
2025-03-03	30.00	30.66	29.78	30.03	1080943
2025-03-04	29.68	29.82	28.76	28.98	1487417
2025-03-05	28.99	29.24	28.50	28.93	1149235
2025-03-06	28.68	28.92	28.39	28.72	1086933
2025-03-07	28.60	29.00	28.25	28.88	1025137
2025-03-10	28.45	28.89	28.10	28.22	1400650
2025-03-11	28.29	28.52	27.65	27.68	880614
2025-03-12	27.92	28.18	27.55	27.89	891105
2025-03-13	28.10	28.36	27.83	27.89	915908

Explore More About HOMB

Coins representing dividend payouts and trends

HOMB Dividend History

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

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

HOMB Stock Split History

Discover Home BancShares Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

HOMB Historical Prices

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

Web Analytics