HST Historical Prices

Summary

Key Stock Metrics

12.22

(April 7, 2025)

52-Week Low

19.37

(December 11, 2024)

52-Week High

28.98

(February 13, 2007)

All-Time High

14.75

(May 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-18	20.03	20.45	19.94	20.31	6417999
2006-04-19	20.32	20.76	20.25	20.65	5129499
2006-04-20	20.55	20.79	20.48	20.73	3016099
2006-04-21	20.70	20.80	20.45	20.52	3113899
2006-04-24	20.44	20.55	20.32	20.36	2153699
2006-04-25	20.27	20.32	19.95	20.08	2838599
2006-04-26	20.08	20.50	20.01	20.40	8299299
2006-04-27	20.38	20.89	20.31	20.85	3051899
2006-04-28	20.95	21.39	20.82	21.02	3796199
2006-05-01	21.26	21.26	20.74	20.91	3649399
2006-05-02	20.83	20.89	20.48	20.81	4186499
2006-05-03	21.04	21.10	20.72	21.03	2876299
2006-05-04	21.14	21.29	20.94	21.15	2478999
2006-05-05	21.25	21.50	21.19	21.39	1731499
2006-05-08	21.20	21.47	21.20	21.35	1726799
2006-05-09	21.34	21.51	21.25	21.41	2688399
2006-05-10	21.33	21.39	21.13	21.23	2716299
2006-05-11	21.40	21.40	20.68	20.84	2685599
2006-05-12	20.60	20.75	20.24	20.50	2000399
2006-05-15	20.35	20.72	20.21	20.47	2549999
2006-05-16	20.60	20.63	20.37	20.54	3370399
2006-05-17	20.42	20.57	20.17	20.18	2918400
2006-05-18	20.28	20.37	20.10	20.20	2639899
2006-05-19	20.30	20.30	19.75	20.07	2832899
2006-05-22	19.98	20.20	19.65	19.79	3892899
2006-05-23	19.94	20.12	19.70	19.70	2602799
2006-05-24	19.61	20.05	19.45	19.62	1953899
2006-05-25	19.76	20.25	19.76	20.02	3394399
2006-05-26	20.00	20.25	19.99	20.21	2195599
2006-05-30	20.10	20.27	20.00	20.00	1601799
2006-05-31	20.12	20.20	20.00	20.07	3022499
2006-06-01	20.33	20.68	20.20	20.61	2481299
2006-06-02	20.61	20.90	20.46	20.71	1997399
2006-06-05	20.71	21.28	20.59	21.06	3757499
2006-06-06	21.06	21.07	20.41	20.54	1771799
2006-06-07	20.54	20.82	20.40	20.64	1711699
2006-06-08	20.64	20.66	20.10	20.44	3308699
2006-06-09	20.55	20.97	20.41	20.90	1813199
2006-06-12	20.93	20.99	20.61	20.66	2238099
2006-06-13	20.66	20.86	20.20	20.28	1436399
2006-06-14	20.32	20.50	20.04	20.21	1535599
2006-06-15	20.10	20.93	20.10	20.86	1612299
2006-06-16	21.10	21.30	20.92	21.27	3029099
2006-06-19	21.27	21.50	21.02	21.11	2046399
2006-06-20	20.76	21.08	20.76	20.91	1900799
2006-06-21	20.94	21.25	20.86	21.08	2022299
2006-06-22	21.08	21.11	20.92	21.06	1214899
2006-06-23	20.95	21.16	20.82	21.08	1443399
2006-06-26	21.04	21.23	20.91	21.10	1627799
2006-06-27	21.11	21.45	21.03	21.29	1833099
2006-06-28	21.12	21.38	21.03	21.38	1272799
2006-06-29	21.25	21.76	21.23	21.46	4032199
2006-06-30	21.40	21.87	21.36	21.87	2797299
2006-07-03	21.96	22.25	21.88	22.07	935099
2006-07-05	22.06	22.36	21.72	22.29	2856999
2006-07-06	22.29	22.48	22.19	22.48	2430099
2006-07-07	22.30	22.59	22.25	22.32	1736199
2006-07-10	22.29	22.66	22.29	22.41	1150099
2006-07-11	22.35	22.36	22.09	22.30	1381599
2006-07-12	22.39	22.60	22.26	22.54	3510699
2006-07-13	22.54	22.65	22.19	22.25	3130299
2006-07-14	22.20	22.26	21.65	21.89	2682199
2006-07-17	21.71	22.01	21.69	22.01	1763599
2006-07-18	22.20	22.50	21.97	22.47	2752199
2006-07-19	22.61	22.79	22.47	22.61	4705299
2006-07-20	22.86	22.87	22.29	22.29	2526899
2006-07-21	22.27	22.29	21.66	21.82	2359899
2006-07-24	21.85	22.43	21.85	22.40	2689699
2006-07-25	22.25	22.53	22.19	22.53	3483599
2006-07-26	22.50	22.55	22.12	22.34	3218999
2006-07-27	22.47	22.56	21.48	21.53	3980599
2006-07-28	21.64	21.86	21.53	21.56	3160299
2006-07-31	21.56	21.56	21.12	21.22	2879099
2006-08-01	21.42	21.52	20.82	21.52	3273699
2006-08-02	21.90	21.94	21.61	21.82	2555999
2006-08-03	21.66	22.28	21.55	22.23	3027699
2006-08-04	22.38	22.65	22.29	22.41	2060999
2006-08-07	22.35	22.72	22.16	22.27	1555499
2006-08-08	22.42	22.48	21.73	21.75	1368299
2006-08-09	21.83	21.91	21.40	21.45	1898599
2006-08-10	21.33	21.34	20.80	21.18	2711399
2006-08-11	21.20	21.24	20.68	20.69	2465599
2006-08-14	20.72	21.14	20.72	21.01	1972399
2006-08-15	21.09	21.29	21.09	21.25	5759599
2006-08-16	21.35	21.54	21.30	21.39	2069699
2006-08-17	21.42	21.86	21.39	21.78	3152499
2006-08-18	21.79	21.80	21.47	21.75	2071699
2006-08-21	21.75	21.85	21.66	21.85	1186899
2006-08-22	21.88	22.11	21.77	22.01	2243899
2006-08-23	21.94	22.08	21.68	21.72	1800899
2006-08-24	21.73	21.94	21.70	21.89	1355699
2006-08-25	21.86	21.92	21.58	21.72	1519999
2006-08-28	21.80	22.12	21.70	22.04	2605199
2006-08-29	22.05	22.20	21.97	22.08	2049199
2006-08-30	22.10	22.34	22.03	22.32	1730299
2006-08-31	22.46	22.58	22.26	22.54	2911399
2006-09-01	22.55	22.67	22.30	22.31	1456299
2006-09-05	22.30	22.45	22.24	22.34	2698199
2006-09-06	22.35	22.35	22.12	22.14	2367299
2006-09-07	22.19	22.30	22.04	22.26	1668999
2006-09-08	22.45	22.66	22.21	22.66	2226799
2006-09-11	22.44	22.60	22.35	22.47	1761199
2006-09-12	22.56	22.92	22.33	22.83	2637799
2006-09-13	22.80	22.95	22.72	22.74	2412999
2006-09-14	22.74	22.85	22.30	22.53	4076399
2006-09-15	22.75	22.77	22.67	22.73	2213799
2006-09-18	22.86	22.86	22.54	22.72	3519899
2006-09-19	22.65	22.90	22.55	22.90	2520499
2006-09-20	22.98	23.20	22.90	23.06	2593499
2006-09-21	23.20	23.22	22.75	22.81	2079199
2006-09-22	22.94	22.97	22.48	22.83	1885499
2006-09-25	23.08	23.08	22.76	23.06	3241499
2006-09-26	23.10	23.13	22.78	23.10	2505899
2006-09-27	22.91	23.01	22.74	22.80	2977900
2006-09-28	22.80	23.04	22.71	22.96	4728999
2006-09-29	23.00	23.20	22.90	22.93	2525299
2006-10-02	22.94	23.13	22.78	23.05	2068199
2006-10-03	23.05	23.30	23.00	23.07	3631599
2006-10-04	23.22	23.23	22.98	23.13	3271199
2006-10-05	23.25	23.48	23.15	23.48	3619099
2006-10-06	23.36	23.76	23.36	23.59	3231899
2006-10-09	23.47	23.97	23.46	23.97	3165199
2006-10-10	24.04	24.39	23.40	24.00	2919099
2006-10-11	23.21	23.40	22.09	22.52	14124999
2006-10-12	22.30	22.48	21.88	22.30	9386199
2006-10-13	22.30	22.82	22.18	22.56	4602999
2006-10-16	22.66	22.71	22.48	22.68	2747899
2006-10-17	22.68	22.85	22.59	22.67	3990499
2006-10-18	22.76	22.92	22.67	22.92	2592299
2006-10-19	22.98	23.04	22.76	22.77	3046499
2006-10-20	22.72	23.03	22.45	22.95	3536799
2006-10-23	22.85	23.06	22.67	23.00	2833299
2006-10-24	23.00	23.31	22.91	23.26	3085899
2006-10-25	23.17	23.38	23.11	23.21	1592499
2006-10-26	23.30	23.49	23.13	23.49	2112399
2006-10-27	23.49	23.74	23.45	23.58	2757099
2006-10-30	23.58	23.59	23.22	23.36	2241099
2006-10-31	23.54	23.57	22.98	23.06	3631699
2006-11-01	23.07	23.23	22.98	23.03	3254999
2006-11-02	23.04	23.12	22.78	23.08	3549599
2006-11-03	23.18	23.20	22.70	22.93	4915399
2006-11-06	23.15	23.53	23.05	23.38	2012899
2006-11-07	23.38	23.39	23.11	23.14	1781899
2006-11-08	23.05	23.45	22.90	23.44	2801899
2006-11-09	23.50	23.51	23.19	23.19	3369199
2006-11-10	23.02	23.47	23.02	23.43	2099999
2006-11-13	23.40	23.75	23.35	23.72	2728499
2006-11-14	23.82	23.89	23.75	23.89	2616299
2006-11-15	23.85	24.02	23.80	23.98	3725499
2006-11-16	23.99	24.08	23.73	24.00	2349999
2006-11-17	23.90	24.05	23.75	23.95	2087599
2006-11-20	24.07	25.41	24.07	24.94	8739899
2006-11-21	24.94	25.53	24.94	25.45	6514699
2006-11-22	25.60	25.79	25.36	25.58	2793899
2006-11-24	25.63	25.73	25.43	25.60	610499
2006-11-27	25.61	25.61	24.65	24.67	3890300
2006-11-28	24.60	24.80	24.25	24.69	3136099
2006-11-29	24.70	25.12	24.70	25.07	2866099
2006-11-30	25.20	25.28	24.89	25.22	3007599
2006-12-01	25.17	25.25	24.73	24.98	2484999
2006-12-04	25.10	25.60	25.10	25.35	1649799
2006-12-05	25.36	25.39	24.93	24.95	2891199
2006-12-06	24.98	25.20	24.62	24.90	2966099
2006-12-07	25.00	25.00	24.67	24.75	5174399
2006-12-08	24.77	24.82	24.46	24.69	2070499
2006-12-11	24.87	24.87	24.48	24.67	4183099
2006-12-12	24.55	24.97	24.52	24.54	2452699
2006-12-13	24.79	24.91	24.40	24.42	3152899
2006-12-14	24.41	24.75	24.37	24.51	3203099
2006-12-15	24.48	24.89	24.28	24.37	2851999
2006-12-18	24.52	24.75	24.27	24.35	3449299
2006-12-19	24.45	24.53	23.96	24.41	2710499
2006-12-20	24.37	24.93	24.37	24.65	2218699
2006-12-21	23.85	24.89	23.85	24.25	3509099
2006-12-22	24.34	24.54	24.00	24.20	2792099
2006-12-26	24.33	24.44	24.18	24.25	1183899
2006-12-27	24.07	24.39	24.07	24.35	2209799
2006-12-28	24.39	24.69	24.15	24.60	1461999
2006-12-29	24.71	24.71	24.45	24.55	1314499
2007-01-03	24.55	24.78	24.34	24.56	2357099
2007-01-04	24.39	24.58	24.12	24.50	1901999
2007-01-05	24.45	24.50	23.88	23.97	1615799
2007-01-08	23.93	23.99	23.70	23.89	2361799
2007-01-09	23.89	24.25	23.88	24.18	3108499
2007-01-10	24.18	24.30	23.98	24.23	3435899
2007-01-11	24.17	24.97	24.14	24.86	4669299
2007-01-12	24.90	25.11	24.75	24.93	3231399
2007-01-16	24.82	25.25	24.78	25.05	3890699
2007-01-17	25.05	25.34	24.72	25.19	2763599
2007-01-18	25.35	25.35	24.89	24.92	2170799
2007-01-19	24.80	25.24	24.80	25.17	1984399
2007-01-22	25.26	25.34	25.00	25.03	2544099
2007-01-23	25.11	25.30	25.01	25.11	2141699
2007-01-24	25.25	25.59	25.05	25.50	1931499
2007-01-25	25.75	26.14	25.54	25.76	3446399
2007-01-26	25.75	25.75	25.39	25.66	1684699
2007-01-29	25.60	25.70	25.43	25.63	1790499
2007-01-30	25.63	26.00	25.44	25.80	2525499
2007-01-31	25.85	26.65	25.80	26.47	4044599
2007-02-01	26.64	26.92	26.32	26.90	2940700
2007-02-02	26.85	27.27	26.79	27.27	2878099
2007-02-05	27.37	27.49	27.05	27.24	1786099
2007-02-06	27.30	27.97	27.09	27.75	4671099
2007-02-07	28.00	28.89	27.87	28.71	4795799
2007-02-08	27.75	28.38	26.62	28.05	4145999
2007-02-09	28.07	28.40	26.97	27.99	7879199
2007-02-12	27.99	27.99	27.38	27.75	2540048
2007-02-13	27.85	28.98	27.75	28.71	4394292
2007-02-14	28.15	28.49	27.85	27.96	3795437
2007-02-15	27.96	28.10	27.69	27.99	2930699
2007-02-16	27.96	28.07	27.38	27.63	2987899
2007-02-20	28.06	28.07	27.38	27.50	4063599
2007-02-21	27.00	27.50	26.99	27.30	4153999
2007-02-22	27.30	27.41	26.66	26.80	5409799
2007-02-23	26.94	27.00	26.40	26.50	3861999
2007-02-26	26.75	26.77	26.02	26.55	2961149
2007-02-27	26.55	26.55	25.32	25.76	3545999
2007-02-28	25.88	26.49	25.65	26.28	4215899
2007-03-01	25.81	26.30	25.33	25.82	3777487
2007-03-02	25.65	25.89	25.21	25.28	2432899
2007-03-05	24.93	25.14	24.15	24.20	3623199
2007-03-06	24.90	25.03	24.65	24.90	4147579
2007-03-07	24.91	25.00	24.35	24.35	4136499
2007-03-08	24.77	25.00	24.66	24.88	3775699
2007-03-09	25.14	25.81	25.14	25.69	3870399
2007-03-12	25.70	26.05	25.62	26.00	3171299
2007-03-13	26.85	26.95	26.28	26.46	9755599
2007-03-14	26.46	26.65	25.78	26.14	10550399
2007-03-15	26.08	26.57	25.97	26.44	3642799
2007-03-16	26.56	26.62	26.30	26.30	4534199
2007-03-19	26.37	26.93	26.30	26.88	61634420
2007-03-20	26.76	26.88	26.66	26.71	20292399
2007-03-21	26.72	27.04	26.64	26.99	8270689
2007-03-22	27.15	27.30	26.76	26.95	7183999
2007-03-23	26.95	27.11	26.86	26.87	5073999
2007-03-26	26.76	26.89	26.45	26.73	6077329
2007-03-27	26.52	26.81	26.30	26.45	8340433
2007-03-28	26.80	26.85	25.88	26.09	4541909
2007-03-29	26.30	26.50	25.98	26.05	2405399
2007-03-30	26.18	26.44	26.01	26.31	4266499
2007-04-02	26.43	26.93	26.13	26.77	3341799
2007-04-03	26.84	26.95	26.68	26.70	4503399
2007-04-04	26.73	26.89	26.52	26.85	3113499
2007-04-05	26.85	27.00	26.76	26.89	1579857
2007-04-09	26.89	26.95	26.71	26.77	2197899
2007-04-10	26.80	27.00	26.70	26.74	1952199
2007-04-11	26.83	26.83	26.26	26.45	3055522
2007-04-12	26.40	26.40	26.10	26.29	2587999
2007-04-13	27.25	27.25	26.05	26.54	2948037
2007-04-16	26.59	26.87	26.38	26.82	2318256
2007-04-17	26.88	27.25	26.83	27.04	2133199
2007-04-18	27.04	27.16	26.81	26.85	1956567
2007-04-19	26.79	26.85	26.19	26.19	6266865
2007-04-20	27.66	27.66	26.10	26.36	4806025
2007-04-23	26.53	26.75	26.41	26.67	3884399
2007-04-24	25.79	26.77	25.79	26.32	2706002
2007-04-25	26.32	26.50	25.48	26.43	6563560
2007-04-26	26.44	26.73	26.25	26.41	2611095
2007-04-27	26.41	26.50	26.03	26.04	2498400
2007-04-30	26.05	26.08	25.56	25.64	3682476
2007-05-01	25.91	25.91	24.94	25.22	4488899
2007-05-02	25.33	25.54	25.11	25.50	3902650
2007-05-03	25.53	25.87	25.48	25.62	2815399
2007-05-04	25.60	25.64	25.17	25.20	2847697
2007-05-07	25.30	25.45	25.11	25.29	3216056
2007-05-08	25.29	25.33	25.00	25.19	2546539
2007-05-09	25.20	25.47	25.07	25.28	2260859
2007-05-10	24.41	25.18	24.40	24.77	3214749
2007-05-11	24.85	25.13	24.76	25.05	2430599
2007-05-14	25.15	25.26	24.87	24.93	2468024
2007-05-15	24.94	25.15	24.40	24.41	4392248
2007-05-16	24.42	24.59	24.03	24.27	3736299
2007-05-17	24.11	24.21	23.74	23.76	3608699
2007-05-18	23.85	23.90	23.38	23.61	4627299
2007-05-21	23.55	23.92	23.50	23.55	3952844
2007-05-22	23.72	24.03	23.55	23.77	3957203
2007-05-23	23.90	24.16	23.69	23.75	4158699
2007-05-24	24.00	24.11	23.02	23.31	6694400
2007-05-25	23.45	23.87	23.31	23.60	2992100
2007-05-29	23.85	24.16	23.76	24.04	4333411
2007-05-30	24.00	25.00	23.86	24.85	8384896
2007-05-31	25.00	25.59	24.80	25.52	10629974
2007-06-01	25.49	25.70	25.28	25.36	4407387
2007-06-04	25.36	25.56	25.21	25.40	4451099
2007-06-05	25.29	25.38	24.73	24.77	3114839
2007-06-06	24.57	25.12	24.47	24.50	4785503
2007-06-07	24.50	24.53	23.65	23.68	7270472
2007-06-08	23.71	24.30	23.67	24.27	4496300
2007-06-11	24.04	24.17	23.79	24.00	2922299
2007-06-12	24.18	24.30	23.64	23.67	5545099
2007-06-13	23.66	24.05	23.54	24.04	5787699
2007-06-14	23.92	24.06	23.67	23.77	2725399
2007-06-15	23.98	24.25	23.85	23.92	4255984
2007-06-18	24.07	24.10	23.52	23.58	3299699
2007-06-19	23.46	23.62	23.32	23.59	3618499
2007-06-20	23.59	23.76	23.10	23.13	4405211
2007-06-21	23.20	23.46	22.71	23.28	4895184
2007-06-22	23.10	23.21	22.83	23.02	3682848
2007-06-25	22.95	23.16	22.71	22.92	4334699
2007-06-26	22.93	23.07	22.52	22.68	5886228
2007-06-27	22.48	23.12	22.45	23.02	6191809
2007-06-28	22.92	23.35	22.75	22.94	4611185
2007-06-29	22.94	23.56	22.89	23.12	8374796
2007-07-02	23.25	23.80	23.07	23.77	5141982
2007-07-03	23.85	23.98	23.55	23.84	2817510
2007-07-05	26.01	26.60	25.67	26.01	12702222
2007-07-06	25.88	26.06	25.07	25.17	7220482
2007-07-09	25.30	25.51	24.96	25.28	5648751
2007-07-10	25.05	25.24	24.53	24.58	4925894
2007-07-11	24.60	24.70	24.30	24.53	3323199
2007-07-12	24.50	24.82	24.34	24.63	4146000
2007-07-13	24.47	24.88	24.25	24.82	4025248
2007-07-16	24.80	24.87	24.46	24.51	4109775
2007-07-17	24.51	24.78	24.04	24.04	5337435
2007-07-18	24.00	24.00	23.42	23.85	5812207
2007-07-19	24.01	24.26	23.79	24.11	4270298
2007-07-20	24.08	24.17	23.42	23.56	5203265
2007-07-23	23.28	23.61	23.18	23.31	4324933
2007-07-24	23.07	23.34	22.61	22.75	5663083
2007-07-25	22.98	22.99	22.01	22.35	7588269
2007-07-26	22.29	22.29	21.00	21.43	8772875
2007-07-27	20.98	21.63	20.54	20.78	7514075
2007-07-30	21.00	21.39	20.63	21.24	5861837
2007-07-31	21.58	21.88	21.08	21.12	5933009
2007-08-01	20.82	21.87	20.82	21.83	8370685
2007-08-02	21.83	22.17	21.72	22.09	6594905
2007-08-03	21.85	21.94	21.16	21.30	6459814
2007-08-06	21.32	22.29	20.72	22.19	6161532
2007-08-07	22.00	22.66	21.83	22.38	6411462
2007-08-08	22.58	23.33	22.50	23.33	6392273
2007-08-09	22.87	23.26	21.97	22.71	5450536
2007-08-10	22.48	22.70	21.45	21.54	6435643
2007-08-13	21.80	22.20	21.68	21.92	3623999
2007-08-14	21.70	22.13	21.07	21.12	5780260
2007-08-15	20.96	21.62	20.26	20.35	6023759
2007-08-16	18.99	21.31	18.99	21.26	6681135
2007-08-17	22.53	22.92	21.27	21.98	8095476
2007-08-20	21.92	22.45	21.77	22.18	4808697
2007-08-21	22.00	22.58	21.80	22.54	3456299
2007-08-22	22.63	23.00	22.01	22.21	4445199
2007-08-23	22.21	22.46	21.93	22.04	4390800
2007-08-24	21.88	22.42	21.86	22.35	2316199
2007-08-27	22.39	22.53	21.71	21.72	2787106
2007-08-28	21.60	21.70	21.01	21.15	4719699
2007-08-29	21.25	21.95	21.10	21.86	3246799
2007-08-30	21.78	22.19	21.69	22.15	3592399
2007-08-31	22.28	22.55	22.10	22.29	5330999
2007-09-04	22.17	22.58	22.00	22.42	3769999
2007-09-05	22.17	22.21	21.74	21.83	3670599
2007-09-06	21.84	22.19	21.59	22.14	3043099
2007-09-07	21.83	21.83	21.33	21.41	3151199
2007-09-10	21.54	21.57	20.95	21.12	3755199
2007-09-11	21.30	21.58	21.20	21.46	3588599
2007-09-12	21.45	21.56	21.11	21.12	3758199
2007-09-13	21.30	21.66	21.23	21.62	3925699
2007-09-14	21.47	21.78	21.29	21.75	2879499
2007-09-17	21.60	21.94	21.51	21.82	2987999
2007-09-18	21.96	22.46	21.85	22.40	5546999
2007-09-19	22.50	23.20	22.50	22.99	5824699
2007-09-20	22.88	22.95	22.31	22.35	3643499
2007-09-21	22.63	22.71	22.25	22.32	5026274
2007-09-24	22.27	22.63	22.15	22.47	2789599
2007-09-25	22.40	22.53	22.07	22.36	2660599
2007-09-26	22.25	22.47	22.08	22.33	4090170
2007-09-27	22.33	22.65	22.17	22.48	2379699
2007-09-28	22.43	22.63	22.31	22.44	4876299
2007-10-01	22.53	23.12	22.42	22.97	4190250
2007-10-02	23.00	23.30	22.92	23.09	3070135
2007-10-03	23.09	23.17	22.82	23.04	3417999
2007-10-04	23.00	23.06	22.50	22.84	4019899
2007-10-05	23.10	23.18	22.78	23.08	6110099
2007-10-08	22.96	23.13	22.82	22.90	2933999
2007-10-09	23.00	23.12	22.61	23.11	3465599
2007-10-10	23.68	23.68	23.16	23.40	5694399
2007-10-11	23.40	23.69	23.10	23.23	4333300
2007-10-12	23.20	23.38	22.92	22.98	2192188
2007-10-15	23.02	23.26	22.42	22.49	3338799
2007-10-16	22.59	22.62	22.13	22.20	3267571
2007-10-17	22.38	22.62	21.74	22.27	2853299
2007-10-18	22.09	22.45	21.81	22.20	2655199
2007-10-19	21.89	21.97	21.29	21.34	4772599
2007-10-22	21.14	21.62	21.01	21.59	2895199
2007-10-23	21.70	21.87	21.50	21.86	2863600
2007-10-24	21.80	22.11	21.29	22.06	4527899
2007-10-25	22.13	22.72	21.66	22.01	4187200
2007-10-26	22.15	22.42	21.91	22.37	4418199
2007-10-29	22.04	22.25	21.46	21.55	4825899
2007-10-30	21.42	22.02	21.39	21.70	2267299
2007-10-31	21.91	22.21	21.58	22.16	4502799
2007-11-01	22.00	22.05	21.40	21.48	5544999
2007-11-02	21.53	21.59	20.87	21.06	5676199
2007-11-05	20.66	21.36	20.59	20.67	4956136
2007-11-06	20.73	21.03	20.26	20.59	4391599
2007-11-07	20.20	20.60	19.76	19.83	5651978
2007-11-08	19.89	20.23	19.32	19.64	6515253
2007-11-09	19.41	19.75	19.09	19.10	8680599
2007-11-12	19.03	19.33	18.67	18.78	6374499
2007-11-13	18.78	19.43	18.78	19.38	10174600
2007-11-14	19.58	19.64	18.85	18.91	4971799
2007-11-15	18.80	19.28	18.75	19.06	7805163
2007-11-16	19.16	19.19	18.53	18.83	6188900
2007-11-19	18.67	18.80	18.16	18.25	6514120
2007-11-20	18.43	18.58	17.64	18.03	6836349
2007-11-21	17.85	18.10	17.55	17.94	5087199
2007-11-23	18.02	18.41	17.97	18.31	2037314
2007-11-26	18.27	18.28	17.29	17.36	6175209
2007-11-27	17.46	17.91	17.20	17.87	6826905
2007-11-28	17.97	18.63	17.89	18.59	6836966
2007-11-29	18.49	18.76	18.12	18.58	4815912
2007-11-30	18.84	19.24	18.84	19.19	5654031
2007-12-03	18.98	19.29	18.77	19.17	3666881
2007-12-04	19.09	19.09	18.42	18.42	3558699
2007-12-05	18.52	18.93	18.46	18.89	4722200
2007-12-06	18.88	19.35	18.81	19.35	4403448
2007-12-07	19.35	19.60	19.16	19.35	4340828
2007-12-10	19.37	19.97	19.29	19.96	3441987
2007-12-11	19.95	20.06	18.52	18.56	5171674
2007-12-12	19.30	19.94	18.22	18.49	6668170
2007-12-13	18.34	18.60	18.00	18.28	4728849
2007-12-14	18.07	18.25	17.35	17.38	6623610
2007-12-17	17.63	17.63	16.93	17.18	5733899
2007-12-18	17.36	17.70	17.12	17.40	6937572
2007-12-19	17.56	17.83	17.06	17.72	6342163
2007-12-20	17.69	17.93	17.35	17.54	3260399
2007-12-21	17.76	17.95	17.53	17.65	4720574
2007-12-24	17.75	18.38	17.65	18.33	2051030
2007-12-26	18.20	18.26	17.76	17.85	3649699
2007-12-27	17.30	17.48	16.80	16.96	3364625
2007-12-28	17.02	17.10	16.55	16.71	3024557
2007-12-31	16.69	17.11	16.58	17.04	3904662
2008-01-02	17.04	17.43	16.70	17.28	8071384
2008-01-03	17.28	17.49	16.69	16.70	6979437
2008-01-04	16.55	16.62	16.01	16.08	6265097
2008-01-07	16.19	16.25	15.64	16.09	5637700
2008-01-08	16.15	16.48	15.56	15.57	7627081
2008-01-09	15.67	16.33	15.26	16.31	7376137
2008-01-10	16.27	17.25	15.92	16.96	10473377
2008-01-11	16.82	17.32	16.49	16.68	7827915
2008-01-14	16.90	16.99	16.45	16.83	4197365
2008-01-15	16.51	16.55	16.03	16.10	5154268
2008-01-16	15.99	16.66	15.95	16.33	7773523
2008-01-17	16.33	16.61	15.78	15.84	7438299
2008-01-18	15.93	16.33	15.27	15.58	8890016
2008-01-22	15.35	16.20	15.10	16.08	8004290
2008-01-23	15.53	17.55	15.32	17.41	12238621
2008-01-24	17.37	17.40	16.59	17.01	6853576
2008-01-25	16.93	17.49	16.02	16.16	7515155
2008-01-28	16.22	16.86	15.91	16.83	7161450
2008-01-29	16.80	17.05	16.51	16.80	5506180
2008-01-30	16.75	17.31	16.31	16.37	6426401
2008-01-31	15.95	16.92	15.95	16.73	7599239
2008-02-01	16.87	17.35	16.63	17.28	5860232
2008-02-04	17.28	17.40	16.82	17.28	7244297
2008-02-05	17.04	17.40	16.75	17.06	9355926
2008-02-06	17.23	17.23	16.63	16.65	6342200
2008-02-07	16.64	17.38	16.50	17.30	7120769
2008-02-08	17.10	17.24	16.47	16.80	6310848
2008-02-11	16.76	16.84	16.33	16.53	4752297
2008-02-12	16.75	17.39	16.65	17.35	5880771
2008-02-13	17.45	17.62	17.00	17.25	6324093
2008-02-14	17.22	17.32	16.87	16.90	5450803
2008-02-15	16.92	17.03	16.38	16.91	5973088
2008-02-19	17.13	17.13	16.55	16.83	10190659
2008-02-20	16.64	16.70	16.25	16.58	10066589
2008-02-21	16.60	16.85	16.05	16.11	6958329
2008-02-22	16.26	16.48	15.99	16.43	7037652
2008-02-25	16.49	16.85	16.20	16.80	8682836
2008-02-26	16.79	17.03	16.64	16.88	6100642
2008-02-27	16.75	17.05	16.64	16.86	5043549
2008-02-28	16.71	16.81	16.28	16.29	7629252
2008-02-29	16.08	16.32	16.04	16.19	6571316
2008-03-03	16.21	16.89	16.00	16.85	10576812
2008-03-04	16.66	16.93	16.24	16.64	8153487
2008-03-05	16.73	16.92	16.47	16.80	6079334
2008-03-06	16.72	16.77	16.17	16.23	7205470
2008-03-07	16.13	16.60	16.03	16.39	9081298
2008-03-10	16.42	16.46	16.08	16.16	6748172
2008-03-11	16.44	17.26	16.42	17.09	11417828
2008-03-12	17.00	17.25	16.63	16.68	6641581
2008-03-13	16.59	16.89	16.15	16.75	7782374
2008-03-14	17.00	17.05	16.09	16.30	8423483
2008-03-17	15.93	16.30	15.44	15.78	10698604
2008-03-18	16.06	16.51	15.78	16.31	8597478
2008-03-19	16.65	16.65	15.50	15.68	9479341
2008-03-20	15.69	16.29	15.56	16.21	10457265
2008-03-24	16.16	17.16	16.16	17.10	9979074
2008-03-25	17.07	17.28	16.80	17.24	7148478
2008-03-26	17.22	17.22	16.61	16.64	5364402
2008-03-27	16.80	16.91	16.46	16.46	7261539
2008-03-28	16.63	16.70	16.16	16.21	7658888
2008-03-31	16.16	16.43	15.87	15.92	11310863
2008-04-01	16.03	17.05	15.98	17.01	11462638
2008-04-02	17.06	17.18	16.72	17.08	8434410
2008-04-03	17.02	17.47	16.86	17.43	5561149
2008-04-04	17.48	17.49	17.23	17.33	5812457
2008-04-07	17.48	17.64	17.39	17.57	5398445
2008-04-08	17.48	17.53	17.12	17.21	4394830
2008-04-09	17.29	17.40	16.82	16.86	4454761
2008-04-10	16.82	17.31	16.70	17.20	5642297
2008-04-11	16.94	17.30	16.92	17.05	6045283
2008-04-14	17.15	17.31	16.86	16.90	3581687
2008-04-15	17.13	17.17	16.49	16.64	7483575
2008-04-16	16.70	17.09	16.62	17.04	8210626
2008-04-17	16.88	17.24	16.88	17.20	5022484
2008-04-18	17.44	17.56	17.06	17.17	5390229
2008-04-21	17.05	17.11	16.81	16.87	3021863
2008-04-22	16.42	16.78	16.38	16.49	5710731
2008-04-23	16.56	16.95	16.40	16.76	4808722
2008-04-24	16.69	17.07	16.49	17.05	5672034
2008-04-25	17.09	17.31	16.92	17.29	4795451
2008-04-28	17.23	17.45	17.14	17.36	4094177
2008-04-29	17.26	17.65	17.26	17.54	4944841
2008-04-30	17.55	17.70	17.14	17.20	5278897
2008-05-01	17.25	17.93	17.15	17.87	6097753
2008-05-02	18.18	18.28	17.89	18.04	7414737
2008-05-05	18.12	18.12	17.76	17.82	4031885
2008-05-06	17.71	17.96	17.62	17.92	5805771
2008-05-07	17.96	17.98	17.54	17.59	5559617
2008-05-08	17.66	17.69	17.32	17.57	3625647
2008-05-09	17.19	17.57	17.18	17.27	4072121
2008-05-12	17.36	17.99	17.34	17.96	5743147
2008-05-13	18.03	18.24	17.86	18.23	4623479
2008-05-14	18.28	18.55	18.23	18.49	5509771
2008-05-15	18.47	18.77	18.28	18.76	4185688
2008-05-16	18.75	18.81	18.42	18.47	5734835
2008-05-19	18.47	18.79	18.42	18.58	4767806
2008-05-20	18.50	18.58	18.24	18.40	3361174
2008-05-21	18.32	18.61	17.80	17.84	5935016
2008-05-22	17.79	18.02	17.73	17.80	3119858
2008-05-23	17.70	17.79	17.24	17.27	6724303
2008-05-27	17.28	17.57	17.25	17.56	6493195
2008-05-28	17.65	17.75	17.46	17.75	3383763
2008-05-29	17.59	17.77	17.40	17.54	6711072
2008-05-30	17.46	17.66	17.03	17.19	6996535
2008-06-02	17.00	17.03	16.64	16.80	6807754
2008-06-03	16.77	17.03	16.70	16.91	5147746
2008-06-04	16.83	17.12	16.67	16.75	7119800
2008-06-05	16.95	17.05	16.74	16.98	4131769
2008-06-06	16.51	16.74	15.93	16.03	6150808
2008-06-09	16.03	16.29	15.70	15.75	6247859
2008-06-10	15.61	15.98	15.37	15.88	7652153
2008-06-11	15.89	15.99	15.28	15.28	7808382
2008-06-12	15.45	15.73	15.03	15.30	6802790
2008-06-13	15.56	15.57	15.02	15.55	5696542
2008-06-16	15.25	15.53	15.09	15.51	5206985
2008-06-17	15.60	15.69	14.84	14.91	6137187
2008-06-18	14.88	14.96	14.59	14.68	6053215
2008-06-19	14.69	15.14	14.61	15.10	7022802
2008-06-20	15.10	15.18	14.40	14.53	8979442
2008-06-23	14.62	14.74	14.09	14.10	6727815
2008-06-24	14.02	14.30	13.84	14.19	8243681
2008-06-25	14.30	14.86	14.23	14.67	11301916
2008-06-26	14.80	14.80	13.78	13.78	10628528
2008-06-27	13.81	14.02	13.70	13.80	7337119
2008-06-30	13.52	13.97	13.52	13.65	8328127
2008-07-01	13.41	13.57	13.05	13.50	11492794
2008-07-02	13.50	13.54	12.92	12.93	14033119
2008-07-03	13.01	13.17	12.86	12.91	4620388
2008-07-07	12.97	13.17	12.40	12.63	10647580
2008-07-08	12.47	13.57	12.26	13.40	14196125
2008-07-09	13.44	13.66	12.37	12.48	12007656
2008-07-10	12.27	12.49	11.90	12.20	16590614
2008-07-11	12.11	12.48	11.70	12.01	15856448
2008-07-14	12.20	12.35	11.12	11.14	12958842
2008-07-15	11.02	12.06	10.88	11.60	21292897
2008-07-16	11.02	13.13	11.02	12.52	17735280
2008-07-17	12.09	12.94	11.96	12.76	16543116
2008-07-18	12.74	12.74	12.25	12.61	9503070
2008-07-21	12.48	13.11	12.35	12.91	9173757
2008-07-22	12.69	13.41	12.57	13.34	9909148
2008-07-23	13.50	14.23	13.29	13.81	14669603
2008-07-24	13.97	13.97	12.81	12.84	12895146
2008-07-25	12.90	13.31	12.70	13.09	7388173
2008-07-28	12.96	13.29	12.49	12.52	7199655
2008-07-29	12.60	13.56	12.53	13.50	9022475
2008-07-30	13.65	14.34	12.86	13.29	10974635
2008-07-31	13.13	13.39	12.96	13.11	7011058
2008-08-01	13.14	13.27	12.80	13.16	7030627
2008-08-04	13.07	13.11	12.59	12.59	9035343
2008-08-05	12.73	13.36	12.68	13.30	10170363
2008-08-06	13.29	13.46	12.96	13.36	7088651
2008-08-07	13.22	13.31	12.96	13.05	7730998
2008-08-08	13.06	13.95	12.94	13.80	6761909
2008-08-11	13.79	14.58	13.58	14.40	9586583
2008-08-12	14.29	14.54	13.86	14.15	9330223
2008-08-13	13.96	14.14	13.76	13.81	6628196
2008-08-14	13.41	14.13	13.24	14.12	5354463
2008-08-15	14.19	14.27	13.82	14.01	4748745
2008-08-18	14.04	14.18	13.62	13.72	7096095
2008-08-19	13.62	13.65	13.23	13.31	6395265
2008-08-20	13.35	13.62	13.15	13.39	6664225
2008-08-21	13.22	13.52	13.16	13.36	5128730
2008-08-22	13.50	14.00	13.37	14.00	7171586
2008-08-25	13.64	13.88	13.34	13.36	5124392
2008-08-26	13.37	13.61	13.25	13.61	4735275
2008-08-27	13.54	13.85	13.41	13.80	4014343
2008-08-28	13.97	14.22	13.71	14.14	6789746
2008-08-29	14.00	14.47	13.93	14.30	7416373
2008-09-02	14.80	14.83	14.11	14.40	8529638
2008-09-03	14.35	14.47	14.11	14.36	7277436
2008-09-04	14.27	14.46	14.01	14.05	8243087
2008-09-05	13.97	14.36	13.76	14.32	7532532
2008-09-08	15.14	15.25	14.52	15.17	12505170
2008-09-09	14.99	15.74	14.78	14.88	14987663
2008-09-10	14.99	15.15	14.68	14.96	8097206
2008-09-11	14.51	15.75	14.51	15.16	8562363
2008-09-12	15.10	15.55	14.91	15.44	8367258
2008-09-15	15.17	15.50	14.44	14.44	13574107
2008-09-16	14.40	15.12	14.15	15.02	17024802
2008-09-17	14.60	14.93	13.53	13.56	19432017
2008-09-18	13.82	17.00	13.04	17.00	30061539
2008-09-19	17.22	17.75	14.46	15.99	18799291
2008-09-22	15.88	15.88	14.14	14.48	10405969
2008-09-23	14.40	14.91	13.63	14.27	8182036
2008-09-24	14.42	14.56	13.58	13.71	7680289
2008-09-25	13.85	13.99	13.42	13.79	8940703
2008-09-26	13.59	14.00	13.17	13.95	7530307
2008-09-29	13.34	13.75	12.39	12.39	15377205
2008-09-30	13.00	14.01	12.64	13.29	13530906
2008-10-01	12.83	13.39	12.82	13.01	10796545
2008-10-02	12.88	13.07	11.97	12.09	13042457
2008-10-03	12.38	12.67	11.34	11.40	15629158
2008-10-06	10.96	11.31	10.28	10.72	15660991
2008-10-07	10.52	10.95	9.76	9.79	15957758
2008-10-08	9.51	10.55	9.19	9.76	17242896
2008-10-09	9.72	10.52	7.85	7.85	15691559
2008-10-10	7.97	10.08	7.29	9.28	28804248
2008-10-13	9.89	10.44	9.20	10.18	11435142
2008-10-14	10.38	10.51	8.95	9.59	11277854
2008-10-15	9.32	10.00	8.02	8.33	11168276
2008-10-16	8.54	9.18	8.00	9.08	18523766
2008-10-17	8.55	9.45	8.55	9.19	12858910
2008-10-20	9.27	9.40	8.90	9.34	6458004
2008-10-21	9.17	9.42	8.76	8.82	6261783
2008-10-22	8.61	8.68	7.88	8.21	12541579
2008-10-23	8.38	8.56	7.52	8.24	12339419
2008-10-24	7.59	8.01	6.82	7.50	12098119
2008-10-27	7.42	7.95	7.03	7.08	7713877
2008-10-28	7.25	8.98	7.24	8.98	14366968
2008-10-29	8.97	9.48	8.49	8.70	12958009
2008-10-30	9.07	9.65	8.74	9.57	8386796
2008-10-31	9.64	10.49	9.26	10.34	12051707
2008-11-03	10.17	10.30	9.74	9.77	8071824
2008-11-04	10.09	10.62	9.94	10.48	9411250
2008-11-05	10.14	10.36	9.03	9.25	13694051
2008-11-06	9.12	9.34	8.47	8.54	10604612
2008-11-07	8.63	9.19	8.30	9.07	8421027
2008-11-10	9.15	9.21	7.81	7.97	9056220
2008-11-11	7.83	8.44	7.69	8.16	8533192
2008-11-12	8.00	8.06	7.36	7.43	12004399
2008-11-13	7.55	8.47	6.96	8.29	14973649
2008-11-14	7.90	8.13	7.08	7.15	15061766
2008-11-17	7.11	7.25	6.73	6.76	14594009
2008-11-18	6.60	6.76	6.01	6.67	18920772
2008-11-19	6.50	6.61	5.42	5.49	20187718
2008-11-20	5.72	5.72	4.89	5.06	28858402
2008-11-21	5.21	6.19	4.77	5.94	22442268
2008-11-24	6.49	7.49	5.91	7.38	25550595
2008-11-25	7.57	7.70	6.32	7.01	21442390
2008-11-26	6.68	7.63	6.45	7.58	15623197
2008-11-28	7.67	7.90	7.26	7.52	7416954
2008-12-01	7.20	7.20	5.69	5.92	20937025
2008-12-02	6.11	6.80	5.94	6.71	22497585
2008-12-03	6.36	7.36	6.11	7.25	18401924
2008-12-04	7.03	7.81	6.71	6.91	17407869
2008-12-05	6.78	7.66	6.59	7.58	16862448
2008-12-08	8.05	8.56	7.81	8.52	19911213
2008-12-09	8.24	8.42	7.10	7.15	16977331
2008-12-10	7.26	7.74	6.98	7.62	17287965
2008-12-11	7.33	7.52	6.29	6.32	25369483
2008-12-12	6.01	7.30	5.88	7.25	20793202
2008-12-15	7.28	7.43	6.80	6.98	19429806
2008-12-16	7.11	8.16	6.84	8.16	27651807
2008-12-17	7.69	8.88	7.48	8.20	14566144
2008-12-18	8.27	8.48	7.01	7.15	16593441
2008-12-19	7.25	7.82	7.22	7.74	15791136
2008-12-22	7.74	7.74	6.94	7.29	11220688
2008-12-23	7.34	7.64	7.02	7.15	7464510
2008-12-24	7.26	7.31	7.00	7.29	2186554
2008-12-26	7.32	7.50	7.12	7.42	3499575
2008-12-29	7.36	7.37	6.58	6.78	7287876
2008-12-30	7.01	7.33	6.86	7.06	8969490
2008-12-31	6.98	7.64	6.95	7.57	11405001
2009-01-02	7.85	7.87	7.51	7.73	9188703
2009-01-05	7.62	7.74	7.34	7.40	12307772
2009-01-06	7.52	8.22	7.44	8.10	15150051
2009-01-07	7.90	7.90	7.41	7.48	13182804
2009-01-08	7.46	7.88	7.05	7.64	11281006
2009-01-09	7.64	7.70	7.16	7.22	11220240
2009-01-12	7.23	7.38	6.55	6.70	13416523
2009-01-13	6.83	6.84	6.41	6.59	15840867
2009-01-14	6.40	6.41	6.09	6.18	13039383
2009-01-15	6.08	6.55	5.84	6.34	16457299
2009-01-16	6.63	6.80	6.38	6.77	16536058
2009-01-20	6.52	6.66	5.55	5.58	22072942
2009-01-21	5.85	6.40	5.37	6.29	20105448
2009-01-22	5.89	6.24	5.71	5.74	18129224
2009-01-23	5.44	5.96	5.24	5.89	17951138
2009-01-26	5.63	6.10	5.63	5.96	13454608
2009-01-27	6.08	6.25	5.78	5.88	11906014
2009-01-28	5.89	6.35	5.73	6.24	20571170
2009-01-29	5.95	6.19	5.74	5.76	15231576
2009-01-30	5.84	5.93	5.23	5.38	16872359
2009-02-02	5.20	5.53	5.12	5.47	15288263
2009-02-03	5.56	5.56	5.32	5.46	13440344
2009-02-04	5.51	5.72	5.12	5.14	13847323
2009-02-05	5.09	5.28	4.87	5.09	13862617
2009-02-06	5.19	5.53	5.16	5.49	15737699
2009-02-09	5.34	5.59	5.25	5.57	11746239
2009-02-10	5.49	5.57	4.81	4.83	20359361
2009-02-11	4.87	5.02	4.37	4.69	23474364
2009-02-12	4.24	4.73	4.24	4.73	19023792
2009-02-13	4.60	4.76	4.25	4.38	18310809
2009-02-17	4.24	4.44	4.11	4.20	21334142
2009-02-18	4.15	4.44	3.93	4.11	16931977
2009-02-19	4.89	4.89	3.76	3.86	19695957
2009-02-20	3.72	4.20	3.47	4.15	17878979
2009-02-23	4.25	4.29	3.81	3.83	18870707
2009-02-24	3.87	4.33	3.72	4.28	19559297
2009-02-25	4.33	4.35	3.90	4.12	14543237
2009-02-26	4.12	4.26	3.74	3.83	13026529
2009-02-27	3.68	3.94	3.66	3.70	14321396
2009-03-02	3.55	3.78	3.34	3.41	20389776
2009-03-03	3.47	3.80	3.32	3.50	15285126
2009-03-04	3.56	3.77	3.42	3.65	16364520
2009-03-05	3.49	3.65	3.31	3.40	24190421
2009-03-06	3.50	3.61	3.08	3.54	24283172
2009-03-09	3.59	3.72	3.21	3.58	15193689
2009-03-10	3.63	4.28	3.61	4.26	30297160
2009-03-11	4.31	4.49	4.13	4.20	22036142
2009-03-12	4.17	4.91	4.11	4.82	23166251
2009-03-13	4.87	4.90	4.28	4.65	12552427
2009-03-16	4.72	4.84	4.07	4.07	18884563
2009-03-17	4.18	4.69	4.02	4.69	17779359
2009-03-18	4.49	5.11	4.32	4.99	23070052
2009-03-19	5.12	5.13	4.37	4.37	23541674
2009-03-20	4.47	4.47	3.78	3.78	20633621
2009-03-23	4.12	4.86	4.10	4.80	29875708
2009-03-24	4.68	4.80	4.15	4.38	23413424
2009-03-25	4.41	4.77	4.04	4.73	19668912
2009-03-26	4.75	4.90	4.40	4.81	19026379
2009-03-27	4.52	4.63	4.23	4.25	15766372
2009-03-30	4.28	4.28	3.70	3.72	22873489
2009-03-31	3.85	4.02	3.77	3.92	28595532
2009-04-01	4.15	4.20	3.73	3.91	16113934
2009-04-02	4.19	4.48	4.07	4.43	31805258
2009-04-03	4.42	5.16	4.33	5.01	24068983
2009-04-06	4.89	5.33	4.85	5.12	16469797
2009-04-07	5.00	5.08	4.46	4.49	15768576
2009-04-08	4.54	4.67	4.32	4.65	14559670
2009-04-09	4.78	5.54	4.70	5.50	25664304
2009-04-13	5.26	5.74	5.20	5.60	16517923
2009-04-14	5.48	5.68	5.33	5.48	30457109
2009-04-15	5.41	5.90	5.20	5.86	21737525
2009-04-16	5.95	6.87	5.66	6.50	26437239
2009-04-17	6.49	6.92	6.26	6.46	31595880
2009-04-20	6.17	6.33	5.50	5.55	26724362
2009-04-21	5.35	6.58	5.34	6.40	28713426
2009-04-22	6.14	6.51	6.00	6.08	28085970
2009-04-23	6.13	7.88	6.13	7.10	37765043
2009-04-24	7.51	8.10	7.12	7.80	69119467
2009-04-27	7.31	7.43	6.12	6.64	37136610
2009-04-28	6.44	7.48	6.32	7.11	30136720
2009-04-29	7.24	7.93	6.92	7.54	34377815
2009-04-30	7.84	8.42	7.36	7.69	34185196
2009-05-01	7.66	7.88	7.42	7.54	21863567
2009-05-04	7.73	8.45	7.52	8.38	30026768
2009-05-05	8.34	8.94	8.34	8.73	28299568
2009-05-06	8.98	9.44	8.66	9.44	30046233
2009-05-07	9.50	9.85	8.32	8.47	28921669
2009-05-08	8.63	9.71	8.56	9.56	25859548
2009-05-11	9.17	9.17	8.74	8.83	19560710
2009-05-12	8.86	9.14	8.09	8.45	16338044
2009-05-13	8.22	8.40	7.59	7.65	18310284
2009-05-14	7.50	8.34	7.43	8.19	18146766
2009-05-15	7.66	8.41	7.46	7.67	16371631
2009-05-18	8.09	8.71	7.81	8.62	20396410
2009-05-19	8.67	8.81	8.24	8.40	15292796
2009-05-20	8.60	8.93	8.29	8.36	15410437
2009-05-21	8.27	8.53	7.96	8.41	15978613
2009-05-22	8.44	8.72	8.18	8.20	12633418
2009-05-26	8.27	9.16	8.06	9.01	22717572
2009-05-27	9.01	9.34	8.52	8.61	19422373
2009-05-28	8.70	9.01	8.43	8.97	14194602
2009-05-29	8.95	9.47	8.80	9.38	15245468
2009-06-01	9.49	9.92	9.15	9.61	20552980
2009-06-02	9.58	9.75	9.38	9.58	11875506
2009-06-03	9.50	9.58	9.16	9.36	8419461
2009-06-04	9.45	9.81	9.16	9.69	14485273
2009-06-05	9.92	9.92	9.39	9.56	11232375
2009-06-08	9.35	9.71	9.19	9.52	9393871
2009-06-09	9.72	9.75	9.44	9.70	8217582
2009-06-10	9.79	9.85	8.88	9.12	14891650
2009-06-11	9.19	9.27	8.86	8.93	10353532
2009-06-12	9.02	9.19	8.80	9.18	9827559
2009-06-15	9.07	9.07	8.28	8.39	16252881
2009-06-16	8.45	8.83	8.26	8.50	10855653
2009-06-17	8.46	8.50	7.77	8.07	16446175
2009-06-18	8.18	8.19	7.76	7.87	12374986
2009-06-19	7.98	8.02	7.58	7.66	15086976
2009-06-22	7.53	7.79	7.21	7.24	14512554
2009-06-23	7.29	7.56	7.20	7.46	12383604
2009-06-24	7.50	7.85	7.46	7.69	12574030
2009-06-25	7.39	7.99	7.39	7.99	10256731
2009-06-26	7.92	8.15	7.80	8.09	8086422
2009-06-29	8.10	8.28	7.96	8.22	8236177
2009-06-30	8.12	8.44	8.05	8.39	11138427
2009-07-01	8.44	8.52	8.16	8.18	7483689
2009-07-02	8.00	8.18	7.59	7.59	11367069
2009-07-06	7.72	8.07	7.63	8.05	14809494
2009-07-07	7.93	7.98	7.68	7.71	13885566
2009-07-08	7.76	7.85	7.07	7.30	16803562
2009-07-09	7.59	7.72	7.38	7.47	10398712
2009-07-10	7.40	7.56	7.11	7.44	7520936
2009-07-13	7.61	7.61	7.33	7.60	20657013
2009-07-14	7.59	8.00	7.51	7.94	14728326
2009-07-15	8.18	8.60	8.07	8.49	17822305
2009-07-16	8.19	8.41	7.96	8.33	14368303
2009-07-17	8.35	8.45	7.97	8.03	16348853
2009-07-20	8.21	8.62	8.16	8.57	11531599
2009-07-21	8.59	8.59	8.15	8.36	10244385
2009-07-22	8.25	8.37	7.99	8.05	13806038
2009-07-23	8.12	8.84	8.02	8.68	15919191
2009-07-24	8.63	8.72	8.37	8.60	9133189
2009-07-27	8.63	9.04	8.49	9.00	8863111
2009-07-28	8.82	9.10	8.63	8.76	9726172
2009-07-29	8.77	8.93	8.60	8.65	7449668
2009-07-30	8.80	9.14	8.74	9.03	17582233
2009-07-31	8.92	9.20	8.90	9.08	8677275
2009-08-03	9.23	9.30	8.91	9.15	9256843
2009-08-04	9.07	10.14	9.03	9.92	17442045
2009-08-05	9.92	10.46	9.72	10.35	16815113
2009-08-06	10.50	10.79	9.87	9.94	18848975
2009-08-07	10.06	11.09	10.06	10.86	16124314
2009-08-10	10.84	10.92	10.40	10.50	8403585
2009-08-11	10.51	10.51	9.95	10.10	11902203
2009-08-12	10.15	10.62	10.07	10.43	8937673
2009-08-13	10.67	10.67	10.20	10.42	8311434
2009-08-14	10.34	10.45	10.01	10.39	7694752
2009-08-17	10.07	10.11	9.53	9.56	14198840
2009-08-18	9.62	10.10	9.59	9.98	7477804
2009-08-19	9.80	9.86	9.59	9.67	8993516
2009-08-20	9.69	10.24	9.60	10.23	10637423
2009-08-21	10.35	10.80	10.28	10.58	11376064
2009-08-24	10.72	10.79	10.35	10.42	10505956
2009-08-25	10.40	10.65	10.33	10.40	9475897
2009-08-26	10.36	10.43	10.01	10.08	12028826
2009-08-27	10.03	10.18	9.73	10.12	8516985
2009-08-28	10.21	10.29	10.04	10.21	9706349
2009-08-31	9.94	10.15	9.89	9.97	10426393
2009-09-01	9.90	10.07	9.34	9.37	16562841
2009-09-02	9.40	9.40	9.04	9.07	11873684
2009-09-03	9.20	9.33	9.05	9.33	10548029
2009-09-04	9.35	9.53	9.11	9.53	6789312
2009-09-08	9.86	10.06	9.76	10.00	13586351
2009-09-09	9.95	10.22	9.91	10.18	12728634
2009-09-10	10.20	10.42	10.02	10.38	10004709
2009-09-11	10.44	10.64	10.36	10.55	10884339
2009-09-14	10.43	10.91	10.24	10.91	9614019
2009-09-15	10.93	11.30	10.75	11.05	13288721
2009-09-16	11.10	11.49	10.96	11.47	14158308
2009-09-17	11.43	11.96	11.38	11.81	13955892
2009-09-18	11.92	11.98	11.45	11.55	12482386
2009-09-21	11.21	11.50	10.97	11.14	9218469
2009-09-22	11.32	11.90	11.31	11.84	9098553
2009-09-23	12.10	12.10	11.65	11.65	18737408
2009-09-24	11.30	11.87	10.96	11.06	13706796
2009-09-25	10.94	11.24	10.80	11.03	10853579
2009-09-28	11.13	11.74	11.02	11.71	11147133
2009-09-29	11.70	12.04	11.57	11.83	12700583
2009-09-30	11.77	11.98	11.48	11.77	15120893
2009-10-01	11.71	11.82	11.04	11.07	18330094
2009-10-02	10.88	11.21	10.61	10.69	12663908
2009-10-05	10.80	11.29	10.72	11.26	10292283
2009-10-06	11.36	11.77	11.22	11.47	9246944
2009-10-07	11.44	11.61	11.23	11.52	7845746
2009-10-08	11.63	11.86	11.51	11.55	9411262
2009-10-09	11.48	11.60	11.18	11.43	8942226
2009-10-12	11.53	11.69	11.43	11.51	4528792
2009-10-13	11.42	11.47	11.16	11.28	12123837
2009-10-14	11.53	12.20	11.24	12.13	21919547
2009-10-15	11.70	11.87	11.57	11.75	13198430
2009-10-16	11.52	11.68	11.12	11.19	13448629
2009-10-19	11.16	11.65	11.16	11.48	8743261
2009-10-20	11.51	11.51	10.96	10.98	12804173
2009-10-21	10.92	11.20	10.62	10.62	10699667
2009-10-22	10.63	10.90	10.36	10.84	11698982
2009-10-23	10.97	10.97	10.50	10.57	8939971
2009-10-26	10.70	10.86	10.37	10.41	9435704
2009-10-27	10.54	10.54	10.06	10.21	14198722
2009-10-28	10.13	10.32	9.64	9.68	11969990
2009-10-29	9.89	10.59	9.89	10.54	12392912
2009-10-30	10.48	10.55	9.86	10.11	23038469
2009-11-02	10.17	10.36	9.66	9.90	20666249
2009-11-03	9.67	10.27	9.67	10.25	14845109
2009-11-04	10.33	10.45	9.79	9.84	16686951
2009-11-05	9.94	10.11	9.88	10.04	16516815
2009-11-06	9.88	10.01	9.71	9.78	10126433
2009-11-09	9.86	10.57	9.81	10.57	13868958
2009-11-10	10.53	10.65	10.36	10.52	9833945
2009-11-11	10.66	10.88	10.55	10.65	10293677
2009-11-12	10.61	10.84	10.54	10.64	10100136
2009-11-13	10.68	10.78	10.50	10.62	7092258
2009-11-16	10.76	11.12	10.71	10.97	9375647
2009-11-17	10.90	11.06	10.71	10.71	11063716
2009-11-18	10.63	10.73	10.32	10.55	10741789
2009-11-19	10.48	10.48	10.14	10.16	7835072
2009-11-20	10.07	10.21	10.04	10.06	6210319
2009-11-23	10.18	10.39	10.05	10.17	6727230
2009-11-24	10.05	10.17	9.91	10.02	6104828
2009-11-25	10.04	10.32	10.04	10.31	5166909
2009-11-27	9.98	10.14	9.75	10.06	7647001
2009-11-30	10.10	10.58	10.00	10.52	15198142
2009-12-01	10.64	10.71	10.36	10.58	7190030
2009-12-02	10.56	10.98	10.54	10.94	8417565
2009-12-03	10.89	11.17	10.52	10.57	8691522
2009-12-04	10.93	11.05	10.65	10.95	13786839
2009-12-07	10.92	10.94	10.44	10.49	10667714
2009-12-08	10.41	10.46	10.24	10.27	8745322
2009-12-09	10.32	10.46	10.24	10.29	6845056
2009-12-10	10.31	10.47	10.20	10.31	8871440
2009-12-11	10.35	10.56	10.33	10.56	8570463
2009-12-14	10.56	10.97	10.40	10.97	6812438
2009-12-15	10.30	10.86	10.30	10.75	29521638
2009-12-16	10.72	11.10	10.65	11.05	26678975
2009-12-17	10.92	11.12	10.83	11.07	8818563
2009-12-18	11.09	11.31	10.98	11.31	10392644
2009-12-21	11.33	11.69	11.26	11.67	7320301
2009-12-22	11.62	11.87	11.52	11.77	6324382
2009-12-23	11.72	11.92	11.69	11.77	5324426
2009-12-24	11.94	12.03	11.80	12.02	2264620
2009-12-28	12.01	12.20	11.86	11.96	3108626
2009-12-29	11.99	12.11	11.87	11.89	3193124
2009-12-30	11.93	12.06	11.77	12.04	4990758
2009-12-31	11.95	12.12	11.65	11.67	5172915
2010-01-04	11.80	12.01	11.71	11.82	6997728
2010-01-05	11.85	12.11	11.78	12.09	6070557
2010-01-06	12.07	12.20	12.00	12.16	8102477
2010-01-07	12.05	12.66	12.05	12.61	13175031
2010-01-08	12.40	12.66	12.29	12.49	8449009
2010-01-11	12.60	12.70	12.30	12.38	8228194
2010-01-12	12.26	12.47	11.79	11.98	12187985
2010-01-13	11.99	12.48	11.98	12.47	7507540
2010-01-14	12.45	12.64	12.25	12.41	9099792
2010-01-15	12.35	12.36	11.88	11.98	8905846
2010-01-19	12.25	12.46	12.09	12.42	11094192
2010-01-20	12.35	12.35	12.03	12.25	7438756
2010-01-21	12.36	12.37	11.62	11.63	13930419
2010-01-22	11.64	11.83	11.04	11.08	16067326
2010-01-25	11.26	11.35	10.94	11.27	9085577
2010-01-26	11.04	11.28	10.91	10.93	7561669
2010-01-27	10.93	11.07	10.64	10.97	12063115
2010-01-28	11.03	11.08	10.67	10.87	8637421
2010-01-29	10.85	11.03	10.46	10.60	12884329
2010-02-01	10.70	11.01	10.65	10.94	7116250
2010-02-02	10.94	11.53	10.81	11.37	13279517
2010-02-03	11.30	11.40	10.99	11.34	24945139
2010-02-04	11.36	11.40	10.67	10.69	15489359
2010-02-05	10.67	11.01	10.47	10.90	11451102
2010-02-08	10.90	11.18	10.71	10.78	10732615
2010-02-09	11.13	11.13	10.63	10.77	10449147
2010-02-10	10.75	11.01	10.61	10.84	7726262
2010-02-11	10.81	11.13	10.72	11.08	8376751
2010-02-12	10.94	11.29	10.83	11.27	9774945
2010-02-16	11.40	11.72	11.32	11.62	10052560
2010-02-17	11.28	11.92	11.28	11.81	9840656
2010-02-18	11.39	11.79	11.39	11.68	9465401
2010-02-19	11.59	11.83	11.56	11.71	7809201
2010-02-22	11.74	11.85	11.63	11.72	6263778
2010-02-23	11.65	11.82	11.44	11.53	6330357
2010-02-24	11.55	11.70	11.47	11.63	7582775
2010-02-25	11.43	11.67	11.18	11.64	5742810
2010-02-26	11.67	11.83	11.55	11.71	8654611
2010-03-01	11.76	11.89	11.65	11.76	5991380
2010-03-02	11.83	11.92	11.71	11.73	4988630
2010-03-03	11.68	11.93	11.60	11.86	14403834
2010-03-04	11.99	12.06	11.83	12.05	7808518
2010-03-05	12.16	12.55	12.05	12.54	8629893
2010-03-08	12.50	12.69	12.40	12.59	6845974
2010-03-09	12.50	12.81	12.41	12.55	8284674
2010-03-10	12.52	12.73	12.41	12.70	7318945
2010-03-11	12.62	12.83	12.51	12.81	7630541
2010-03-12	12.89	13.25	12.79	13.09	11092321
2010-03-15	12.99	13.15	12.78	13.00	9774241
2010-03-16	13.08	13.39	13.07	13.35	8483307
2010-03-17	13.40	13.65	13.26	13.64	14615929
2010-03-18	13.67	13.77	13.52	13.68	8602699
2010-03-19	13.79	13.82	13.55	13.55	13525765
2010-03-22	13.43	14.03	13.28	13.91	11464145
2010-03-23	13.95	14.00	13.69	13.95	6128654
2010-03-24	13.90	14.47	13.79	14.40	10285759
2010-03-25	14.49	14.95	14.47	14.54	14073084
2010-03-26	14.60	14.96	14.53	14.60	11139208
2010-03-29	14.55	14.73	14.37	14.62	9168587
2010-03-30	14.63	14.82	14.52	14.76	8078272
2010-03-31	14.68	14.92	14.53	14.65	11379220
2010-04-01	14.73	14.85	14.64	14.81	7957835
2010-04-05	14.92	15.13	14.86	15.13	7525581
2010-04-06	15.07	15.38	14.91	15.38	12362266
2010-04-07	15.31	15.33	14.81	14.93	11149761
2010-04-08	14.84	15.11	14.78	14.96	12002156
2010-04-09	15.00	15.18	14.99	15.12	7313162
2010-04-12	15.20	15.20	14.93	14.98	7631208
2010-04-13	15.01	15.50	14.95	15.40	11532754
2010-04-14	15.55	15.57	15.32	15.49	9343123
2010-04-15	15.44	15.51	15.00	15.03	10374232
2010-04-16	14.98	15.17	14.59	14.61	14625248
2010-04-19	14.50	14.94	14.21	14.83	9091703
2010-04-20	14.97	15.24	14.74	15.18	7997825
2010-04-21	15.41	15.78	15.29	15.71	11037043
2010-04-22	15.55	16.36	15.49	16.32	13589507
2010-04-23	16.44	16.66	16.18	16.54	10546516
2010-04-26	16.52	16.88	16.50	16.78	10580303
2010-04-27	16.63	16.81	16.12	16.17	13254974
2010-04-28	16.31	16.41	15.88	15.99	13461321
2010-04-29	16.27	16.78	16.19	16.77	14018889
2010-04-30	16.70	16.91	16.23	16.26	10466495
2010-05-03	16.48	17.09	16.48	16.94	11618546
2010-05-04	16.64	16.86	16.21	16.37	14882190
2010-05-05	16.04	16.46	15.66	15.92	11462782
2010-05-06	15.80	16.09	14.30	15.37	19634832
2010-05-07	15.43	15.80	14.65	14.74	19550739
2010-05-10	15.60	16.05	15.28	16.04	16695481
2010-05-11	15.68	16.16	15.53	15.92	10724560
2010-05-12	16.00	16.33	15.87	16.26	10376753
2010-05-13	16.23	16.46	16.03	16.08	12995668
2010-05-14	15.85	15.85	14.76	14.89	19018139
2010-05-17	14.91	15.28	14.48	14.97	18428324
2010-05-18	15.21	15.23	14.34	14.42	14321055
2010-05-19	14.24	14.81	13.89	14.41	15409990
2010-05-20	14.05	14.11	13.31	13.36	24678463
2010-05-21	13.05	14.13	13.00	14.08	19759322
2010-05-24	14.22	14.25	13.65	13.68	12235597
2010-05-25	13.22	13.68	12.83	13.68	18294846
2010-05-26	13.91	14.19	13.48	13.55	12664530
2010-05-27	13.94	14.76	13.77	14.73	13627468
2010-05-28	14.82	14.86	14.17	14.26	12064760
2010-06-01	14.11	14.57	13.97	14.15	14604939
2010-06-02	14.26	14.80	14.04	14.80	15082840
2010-06-03	14.54	14.98	14.49	14.68	11449143
2010-06-04	14.18	14.56	13.55	13.65	17707271
2010-06-07	13.77	14.04	13.32	13.36	14598652
2010-06-08	13.38	13.85	12.98	13.83	19239310
2010-06-09	13.98	14.63	13.92	14.06	17843605
2010-06-10	14.33	14.89	14.26	14.84	10416202
2010-06-11	14.48	14.91	14.45	14.83	8528589
2010-06-14	15.00	15.37	14.83	15.02	12015327
2010-06-15	15.11	15.48	15.06	15.48	13329369
2010-06-16	15.34	15.49	15.14	15.35	7604185
2010-06-17	15.39	15.54	15.15	15.40	8114917
2010-06-18	15.46	15.58	15.30	15.51	7899155
2010-06-21	15.75	15.91	15.29	15.37	8672614
2010-06-22	15.43	15.51	14.88	14.89	12534993
2010-06-23	14.89	15.07	14.55	14.82	13092766
2010-06-24	14.69	14.72	14.05	14.06	19626615
2010-06-25	14.21	14.53	14.05	14.42	13459091
2010-06-28	14.53	14.54	14.17	14.22	8149196
2010-06-29	13.96	14.00	13.47	13.58	17498910
2010-06-30	13.63	13.92	13.40	13.48	17454681
2010-07-01	13.39	13.58	12.92	13.45	17964179
2010-07-02	13.58	13.66	12.96	13.07	13231561
2010-07-06	13.53	13.55	12.64	12.83	11968521
2010-07-07	12.92	13.72	12.86	13.69	13179124
2010-07-08	13.76	13.99	13.55	13.93	14621205
2010-07-09	13.92	14.24	13.84	14.21	8356731
2010-07-12	14.15	14.27	13.96	14.21	6676515
2010-07-13	14.42	14.81	14.42	14.73	13965157
2010-07-14	14.58	14.92	14.40	14.75	11012605
2010-07-15	14.79	14.84	13.92	14.18	18467285
2010-07-16	13.94	14.03	13.36	13.45	16404062
2010-07-19	13.46	13.68	13.28	13.57	13820643
2010-07-20	13.24	14.09	13.19	14.00	14980114
2010-07-21	14.17	14.20	13.49	13.58	14827066
2010-07-22	13.83	14.10	13.81	13.95	15609090
2010-07-23	13.93	14.24	13.67	14.21	14866842
2010-07-26	14.21	14.68	14.10	14.65	8298076
2010-07-27	14.85	14.90	14.29	14.53	9555059
2010-07-28	14.51	14.68	14.32	14.46	11696684
2010-07-29	14.61	14.74	14.13	14.32	9997926
2010-07-30	14.06	14.48	14.04	14.34	10521246
2010-08-02	14.61	14.89	14.59	14.80	9622524
2010-08-03	14.75	14.88	14.54	14.81	6713082
2010-08-04	14.91	15.19	14.85	15.08	11148572
2010-08-05	14.96	15.17	14.84	14.85	8820023
2010-08-06	14.67	14.77	14.29	14.53	9111209
2010-08-09	14.67	14.78	14.45	14.69	8212577
2010-08-10	14.44	14.65	14.31	14.51	10213756
2010-08-11	14.21	14.33	13.91	13.99	10211317
2010-08-12	13.70	13.94	13.63	13.70	9646600
2010-08-13	13.62	13.79	13.55	13.68	6235773
2010-08-16	13.60	13.79	13.49	13.60	6140870
2010-08-17	13.78	14.27	13.65	14.07	7286460
2010-08-18	14.15	14.32	13.90	14.27	7458758
2010-08-19	14.17	14.19	13.60	13.65	8282855
2010-08-20	13.51	13.61	13.30	13.43	7593356
2010-08-23	13.52	13.60	13.29	13.31	4588671
2010-08-24	13.04	13.24	12.87	13.10	9469162
2010-08-25	12.96	13.40	12.95	13.36	9975420
2010-08-26	13.48	13.61	13.23	13.23	9119025
2010-08-27	13.39	13.62	13.01	13.49	10438459
2010-08-30	13.41	13.50	13.02	13.04	9428092
2010-08-31	13.04	13.28	12.90	13.16	11968940
2010-09-01	13.46	13.67	13.33	13.65	11496534
2010-09-02	13.65	13.96	13.53	13.85	7735633
2010-09-03	14.06	14.18	13.93	14.16	7929776
2010-09-07	13.99	14.21	13.84	13.97	7637280
2010-09-08	14.02	14.18	14.00	14.09	5422969
2010-09-09	14.30	14.43	14.00	14.10	5321967
2010-09-10	14.11	14.29	14.05	14.21	4480063
2010-09-13	14.40	14.61	14.35	14.58	5543142
2010-09-14	14.48	14.68	14.36	14.54	4712597
2010-09-15	14.41	14.74	14.35	14.69	3846652
2010-09-16	14.55	14.65	14.30	14.53	3983454
2010-09-17	14.61	14.66	14.45	14.46	7422296
2010-09-20	14.58	15.13	14.48	15.06	6424826
2010-09-21	15.11	15.20	14.58	14.61	7419737
2010-09-22	14.82	15.25	14.33	14.34	7243348
2010-09-23	14.17	14.32	13.98	14.01	7952722
2010-09-24	14.27	14.56	14.20	14.56	8876210
2010-09-27	14.54	14.60	14.23	14.28	5510258
2010-09-28	14.30	14.66	13.95	14.64	10041152
2010-09-29	14.50	14.62	14.31	14.45	5387015
2010-09-30	14.59	14.85	14.32	14.48	9842946
2010-10-01	14.66	14.71	14.24	14.65	9108956
2010-10-04	14.53	14.75	14.42	14.75	8218317
2010-10-05	14.98	15.41	14.82	15.31	11903914
2010-10-06	15.25	15.46	15.13	15.45	8666781
2010-10-07	15.42	15.61	15.10	15.27	11063919
2010-10-08	15.25	15.64	15.19	15.60	8573464
2010-10-11	15.65	15.76	15.49	15.52	7393767
2010-10-12	15.50	15.89	15.40	15.81	9244567
2010-10-13	15.93	16.26	15.70	15.95	12810518
2010-10-14	15.88	16.00	15.70	15.99	8187579
2010-10-15	16.17	16.21	15.97	16.11	10157634
2010-10-18	16.18	16.33	16.06	16.31	8382979
2010-10-19	16.01	16.39	15.92	16.00	7076844
2010-10-20	16.08	16.56	15.99	16.36	8598146
2010-10-21	16.45	16.50	15.96	16.05	9010375
2010-10-22	16.14	16.38	16.07	16.21	8094612
2010-10-25	16.39	16.39	16.10	16.14	5561913
2010-10-26	16.04	16.23	15.97	16.10	7524021
2010-10-27	15.88	16.05	15.73	15.90	6586312
2010-10-28	16.05	16.17	15.73	15.91	4929306
2010-10-29	15.86	15.99	15.80	15.89	5401639
2010-11-01	16.01	16.18	15.80	15.91	4633023
2010-11-02	16.09	16.10	15.86	16.02	6142521
2010-11-03	16.01	16.11	15.72	15.99	6462147
2010-11-04	16.29	16.89	16.10	16.87	10573433
2010-11-05	16.87	17.21	16.64	17.12	9677765
2010-11-08	17.01	17.08	16.74	16.93	4638691
2010-11-09	16.99	17.01	15.96	16.02	12787796
2010-11-10	15.99	16.23	15.90	16.09	10973299
2010-11-11	15.94	16.35	15.94	16.12	4820136
2010-11-12	15.95	16.10	15.75	15.84	6456235
2010-11-15	15.93	16.04	15.65	15.70	4451475
2010-11-16	15.47	15.67	15.12	15.31	9529954
2010-11-17	15.32	15.60	15.19	15.45	6059022
2010-11-18	15.75	15.91	15.66	15.86	7429924
2010-11-19	15.75	16.11	15.51	16.11	7922575
2010-11-22	15.98	16.16	15.89	16.08	9056199
2010-11-23	15.80	15.98	15.71	15.96	8390258
2010-11-24	16.13	16.45	16.02	16.42	6036178
2010-11-26	16.27	16.46	16.21	16.36	2164901
2010-11-29	16.28	16.53	16.11	16.46	6193436
2010-11-30	16.20	16.59	16.17	16.48	12663851
2010-12-01	16.84	16.84	16.52	16.65	13172247
2010-12-02	16.75	16.95	16.69	16.89	11152835
2010-12-03	16.85	16.92	16.62	16.89	6601157
2010-12-06	16.85	17.16	16.78	17.00	6800718
2010-12-07	17.20	17.36	17.07	17.14	7315663
2010-12-08	17.17	17.19	16.78	16.96	6059406
2010-12-09	17.08	17.21	16.93	16.93	5151313
2010-12-10	16.98	17.30	16.92	17.19	6364238
2010-12-13	17.29	17.33	17.13	17.24	6086676
2010-12-14	17.17	17.38	16.97	17.02	6922205
2010-12-15	16.98	17.19	16.64	16.73	8567059
2010-12-16	16.85	17.01	16.64	16.93	3572380
2010-12-17	16.97	17.33	16.82	17.25	9097449
2010-12-20	17.41	17.68	17.29	17.60	4839339
2010-12-21	17.59	17.80	17.54	17.80	4452418
2010-12-22	17.82	17.96	17.71	17.76	6340967
2010-12-23	17.72	17.93	17.54	17.56	3873477
2010-12-27	17.50	17.89	17.50	17.86	2878048
2010-12-28	17.91	17.96	17.72	17.80	3198526
2010-12-29	17.80	17.87	17.68	17.78	2302274
2010-12-30	17.78	17.90	17.70	17.81	3220001
2010-12-31	17.77	17.97	17.73	17.87	3073595
2011-01-03	17.98	18.37	17.96	18.35	5320715
2011-01-04	18.39	18.50	17.68	18.08	7241300
2011-01-05	17.93	18.51	17.87	18.45	5962665
2011-01-06	18.42	18.54	18.25	18.32	5692712
2011-01-07	18.39	18.52	18.00	18.24	4753280
2011-01-10	18.12	18.37	17.95	18.32	5186597
2011-01-11	18.48	18.51	18.19	18.36	4458079
2011-01-12	18.57	18.60	18.33	18.45	6396661
2011-01-13	18.41	18.55	18.28	18.40	4249621
2011-01-14	18.39	18.55	18.35	18.49	7390371
2011-01-18	18.52	18.60	18.30	18.56	5845735
2011-01-19	18.57	18.75	18.03	18.14	6218169
2011-01-20	18.13	18.36	17.92	17.98	7299421
2011-01-21	18.06	18.21	18.03	18.14	4551535
2011-01-24	18.18	18.30	17.95	18.07	9716225
2011-01-25	18.02	18.13	17.88	18.13	6620103
2011-01-26	18.20	18.22	18.04	18.11	7188942
2011-01-27	18.18	18.53	18.06	18.52	8126566
2011-01-28	18.57	18.64	17.83	17.88	6493060
2011-01-31	17.96	18.55	17.92	18.51	7700282
2011-02-01	18.55	19.01	18.54	19.01	6265243
2011-02-02	18.90	18.98	18.76	18.94	6137804
2011-02-03	19.00	19.13	18.78	18.96	5641377
2011-02-04	18.98	19.16	18.85	19.05	5522136
2011-02-07	19.15	19.45	19.02	19.44	5898803
2011-02-08	19.49	19.61	19.25	19.61	8517129
2011-02-09	19.55	19.58	19.26	19.49	5698373
2011-02-10	19.36	19.60	19.28	19.45	8864730
2011-02-11	19.38	19.86	19.25	19.77	6580837
2011-02-14	19.77	19.88	19.52	19.66	7423019
2011-02-15	19.10	19.37	18.75	18.87	14369865
2011-02-16	19.01	19.30	18.83	18.93	7771331
2011-02-17	18.89	19.10	18.83	18.95	6138334
2011-02-18	18.94	18.99	18.86	18.90	7878193
2011-02-22	18.61	18.82	18.18	18.21	9364789
2011-02-23	18.24	18.33	17.71	18.05	10298128
2011-02-24	18.01	18.14	17.61	17.94	6824551
2011-02-25	18.04	18.42	18.02	18.38	5988113
2011-02-28	18.50	18.55	18.18	18.40	10333199
2011-03-01	18.46	18.46	17.52	17.55	11558828
2011-03-02	17.55	17.91	17.51	17.64	8762204
2011-03-03	17.89	18.07	17.80	17.96	5477418
2011-03-04	17.92	18.00	17.51	17.67	6362105
2011-03-07	17.79	17.85	17.29	17.46	6131173
2011-03-08	17.52	17.92	17.50	17.71	6405039
2011-03-09	17.61	18.02	17.46	17.91	8642218
2011-03-10	17.63	17.93	17.47	17.52	8417097
2011-03-11	17.40	17.65	17.37	17.52	6175665
2011-03-14	17.40	17.55	17.20	17.34	4525365
2011-03-15	16.64	17.23	16.64	17.08	12470188
2011-03-16	17.02	17.17	16.62	16.89	12090264
2011-03-17	17.18	17.28	16.97	17.27	11377865
2011-03-18	17.49	17.69	17.33	17.48	9813731
2011-03-21	17.76	18.01	17.56	17.84	7671526
2011-03-22	17.85	17.91	17.58	17.63	6772431
2011-03-23	17.59	17.63	17.19	17.46	5018244
2011-03-24	17.54	17.78	17.40	17.71	6730536
2011-03-25	17.75	18.02	17.68	17.71	5171464
2011-03-28	17.73	17.77	16.90	17.20	11915895
2011-03-29	17.17	17.60	17.08	17.50	7007066
2011-03-30	17.64	17.74	17.40	17.53	5260822
2011-03-31	17.47	17.63	17.30	17.61	5835808
2011-04-01	17.73	17.77	17.31	17.42	6443373
2011-04-04	17.44	17.52	17.07	17.10	6429993
2011-04-05	17.06	17.11	16.85	16.91	8900462
2011-04-06	17.05	17.11	16.91	17.00	5927983
2011-04-07	16.95	16.98	16.75	16.90	7881126
2011-04-08	17.02	17.12	16.70	16.70	9288037
2011-04-11	16.68	16.80	16.44	16.50	8247067
2011-04-12	16.52	16.83	16.43	16.78	12411998
2011-04-13	16.90	16.93	16.65	16.76	6637166
2011-04-14	16.59	16.95	16.57	16.79	9194517
2011-04-15	16.80	17.05	16.77	17.02	6643376
2011-04-18	16.72	16.95	16.68	16.89	6447947
2011-04-19	16.89	17.38	16.86	17.31	8917513
2011-04-20	17.61	17.65	17.35	17.64	8543469
2011-04-21	17.64	17.95	17.50	17.91	7593353
2011-04-25	17.77	17.88	17.69	17.81	4673596
2011-04-26	17.89	17.89	17.68	17.84	3968486
2011-04-27	17.86	18.19	17.83	18.11	5351023
2011-04-28	18.10	18.30	17.88	17.91	6516727
2011-04-29	17.92	17.97	17.31	17.79	7251593
2011-05-02	17.73	17.89	17.33	17.52	7219282
2011-05-03	17.49	17.57	16.86	17.06	9064010
2011-05-04	17.07	17.33	16.89	16.99	7947372
2011-05-05	16.91	17.39	16.85	17.24	6996999
2011-05-06	17.46	17.50	17.23	17.36	11582135
2011-05-09	17.31	17.43	17.18	17.35	5313229
2011-05-10	17.39	17.53	17.27	17.48	9747498
2011-05-11	17.39	17.43	16.92	17.01	10059458
2011-05-12	16.98	17.33	16.88	17.15	9382221
2011-05-13	17.20	17.24	16.92	16.97	8358832
2011-05-16	16.92	17.12	16.87	16.97	7500374
2011-05-17	16.91	17.00	16.72	16.82	6396954
2011-05-18	16.84	17.00	16.74	16.97	6743097
2011-05-19	17.05	17.26	16.96	17.17	6573647
2011-05-20	17.14	17.23	16.98	16.99	6424598
2011-05-23	16.74	17.01	16.74	16.90	6665929
2011-05-24	16.97	17.04	16.74	16.81	4809311
2011-05-25	16.74	17.02	16.67	16.88	4143976
2011-05-26	17.38	17.76	17.17	17.53	12180842
2011-05-27	17.54	17.74	17.43	17.59	6386356
2011-05-31	17.69	17.73	17.42	17.58	10423484
2011-06-01	17.46	17.48	16.91	16.94	10633731
2011-06-02	16.95	17.07	16.80	16.92	6586649
2011-06-03	16.62	16.99	16.58	16.89	8633880
2011-06-06	16.90	16.96	16.51	16.52	8528787
2011-06-07	16.61	16.79	16.51	16.64	7626503
2011-06-08	16.56	16.68	16.42	16.45	10108338
2011-06-09	16.46	16.50	16.27	16.36	7346169
2011-06-10	16.22	16.29	15.78	15.80	7979106
2011-06-13	15.79	15.99	15.65	15.93	7504059
2011-06-14	16.11	16.27	15.99	16.12	6948950
2011-06-15	15.95	16.05	15.64	15.80	8126728
2011-06-16	15.79	16.02	15.60	15.85	8763580
2011-06-17	16.03	16.13	15.84	16.09	9264629
2011-06-20	16.01	16.33	15.98	16.30	6762213
2011-06-21	16.42	16.51	16.28	16.47	5960347
2011-06-22	16.38	16.67	16.34	16.41	6806264
2011-06-23	16.13	16.21	15.81	16.13	11206385
2011-06-24	16.18	16.34	16.09	16.14	7731419
2011-06-27	16.19	16.38	16.14	16.26	7407099
2011-06-28	16.33	16.60	16.22	16.48	10380569
2011-06-29	16.60	16.74	16.48	16.55	9491839
2011-06-30	16.63	17.05	16.58	16.95	8677379
2011-07-01	17.00	17.70	17.00	17.63	9217154
2011-07-05	17.53	17.59	17.28	17.45	7168851
2011-07-06	17.39	17.47	17.21	17.35	5540810
2011-07-07	17.60	17.81	17.52	17.55	5924670
2011-07-08	17.30	17.46	17.16	17.45	7021470
2011-07-11	17.18	17.28	16.94	16.98	6463765
2011-07-12	16.98	17.62	16.97	17.28	10310209
2011-07-13	17.37	17.50	17.21	17.24	6586156
2011-07-14	17.19	17.19	16.45	16.64	14379854
2011-07-15	16.68	16.83	16.59	16.80	5818348
2011-07-18	16.68	16.79	16.32	16.49	7229245
2011-07-19	16.56	16.65	16.41	16.51	13051668
2011-07-20	16.47	17.06	16.43	16.94	13617349
2011-07-21	17.09	17.44	16.88	16.97	12147667
2011-07-22	17.00	17.02	16.75	16.97	5647380
2011-07-25	16.76	16.88	16.66	16.70	5103444
2011-07-26	16.72	17.00	16.59	16.86	5357902
2011-07-27	16.75	16.80	16.12	16.15	8560121
2011-07-28	16.21	16.45	15.99	16.15	7539929
2011-07-29	15.95	16.08	15.66	15.85	9193216
2011-08-01	16.04	16.11	15.47	15.58	9423996
2011-08-02	15.48	15.61	14.92	14.93	8762339
2011-08-03	14.81	14.89	14.22	14.81	9643176
2011-08-04	14.54	14.69	13.66	13.69	15687993
2011-08-05	13.89	14.00	12.89	13.53	22271242
2011-08-08	13.27	13.29	11.84	11.86	19462646
2011-08-09	12.18	12.49	11.35	12.45	21398489
2011-08-10	12.08	12.71	11.85	12.00	24413939
2011-08-11	12.09	12.76	11.99	12.50	21862323
2011-08-12	12.18	12.78	12.03	12.10	11337227
2011-08-15	12.22	12.60	12.18	12.54	12006430
2011-08-16	12.37	12.50	12.10	12.33	11980422
2011-08-17	12.42	12.56	12.19	12.37	7677809
2011-08-18	11.91	12.01	11.15	11.29	16008985
2011-08-19	11.10	11.37	10.74	10.78	11230779
2011-08-22	11.04	11.14	10.46	10.60	11323010
2011-08-23	10.63	10.99	10.51	10.91	11324063
2011-08-24	10.89	11.14	10.72	11.00	10081595
2011-08-25	11.05	11.09	10.49	10.62	9612406
2011-08-26	10.50	10.82	10.19	10.62	13365059
2011-08-29	10.83	11.31	10.79	11.31	8368868
2011-08-30	11.24	11.67	11.08	11.59	11220143
2011-08-31	11.65	12.06	11.58	11.83	12321357
2011-09-01	11.82	12.05	11.64	11.70	13779716
2011-09-02	11.24	11.47	10.95	11.07	9719296
2011-09-06	10.67	10.91	10.60	10.73	11160584
2011-09-07	10.90	11.42	10.85	11.38	14206609
2011-09-08	11.22	11.35	10.94	10.99	6743263
2011-09-09	10.80	10.94	10.51	10.69	9280334
2011-09-12	10.50	10.76	10.45	10.75	9876447
2011-09-13	10.78	11.07	10.68	11.03	10711702
2011-09-14	11.07	11.58	10.95	11.45	14458671
2011-09-15	11.47	11.87	11.41	11.81	9860432
2011-09-16	11.91	12.13	11.67	12.12	14943822
2011-09-19	11.83	11.86	11.53	11.65	7355912
2011-09-20	11.65	11.87	11.51	11.51	5489343
2011-09-21	11.51	11.68	10.82	10.83	10488881
2011-09-22	10.48	10.69	10.28	10.49	13964698
2011-09-23	10.44	10.71	10.37	10.55	7809961
2011-09-26	10.71	11.21	10.58	11.19	9152747
2011-09-27	11.51	11.88	11.32	11.45	13463403
2011-09-28	11.50	11.56	10.94	10.99	13279728
2011-09-29	11.26	11.35	10.97	11.25	8030054
2011-09-30	11.08	11.21	10.87	10.94	11252411
2011-10-03	10.82	11.03	10.17	10.17	11605453
2011-10-04	9.96	10.66	9.78	10.64	12916296
2011-10-05	10.65	10.68	10.16	10.55	18519154
2011-10-06	10.49	10.90	10.39	10.89	10473393
2011-10-07	11.09	11.20	10.62	10.77	11630343
2011-10-10	10.99	11.49	10.93	11.49	7694572
2011-10-11	11.42	11.55	11.27	11.36	8239299
2011-10-12	11.02	12.34	10.94	11.84	18177384
2011-10-13	11.52	12.06	11.43	11.84	9600501
2011-10-14	12.05	12.37	12.05	12.37	10672894
2011-10-17	12.37	12.37	11.91	11.99	10173617
2011-10-18	12.01	13.01	11.89	12.90	15715984
2011-10-19	12.88	13.03	12.55	12.61	11344506
2011-10-20	12.63	12.78	12.36	12.72	6741988
2011-10-21	12.95	13.59	12.95	13.45	13623536
2011-10-24	13.48	13.86	13.41	13.82	9863260
2011-10-25	13.73	13.76	13.30	13.35	9216211
2011-10-26	13.60	13.80	13.27	13.73	8663411
2011-10-27	14.31	14.90	14.21	14.61	14456729
2011-10-28	14.51	14.67	14.32	14.59	7429904
2011-10-31	14.34	14.53	14.22	14.27	11641005
2011-11-01	13.62	13.96	13.43	13.66	18155825
2011-11-02	14.01	14.40	13.87	14.29	10952638
2011-11-03	14.50	14.70	13.94	14.62	8313219
2011-11-04	14.44	14.56	14.23	14.54	8790584
2011-11-07	14.58	14.70	14.16	14.37	6554831
2011-11-08	14.44	14.54	13.99	14.51	6869483
2011-11-09	14.08	14.11	13.36	13.39	13656035
2011-11-10	13.82	13.82	13.26	13.37	11340766
2011-11-11	13.62	14.22	13.58	14.10	10501365
2011-11-14	13.91	14.12	13.80	13.94	7796441
2011-11-15	13.89	14.33	13.80	14.22	8440028
2011-11-16	14.04	14.41	13.94	13.98	9562274
2011-11-17	13.94	14.00	13.47	13.54	9032364
2011-11-18	13.70	13.80	13.43	13.79	7360967
2011-11-21	13.44	13.53	13.25	13.41	7018730
2011-11-22	13.39	13.58	13.01	13.14	7591359
2011-11-23	12.91	13.06	12.62	12.63	7111217
2011-11-25	12.66	13.10	12.58	12.81	2809551
2011-11-28	13.35	13.41	13.08	13.20	8435345
2011-11-29	13.33	13.37	13.11	13.20	5613564
2011-11-30	13.88	14.23	13.70	14.15	13604458
2011-12-01	14.08	14.21	13.75	14.17	6666487
2011-12-02	14.28	14.57	14.25	14.31	8225895
2011-12-05	14.65	14.83	14.44	14.59	9179806
2011-12-06	14.59	14.62	14.32	14.44	6476113
2011-12-07	14.34	14.58	14.19	14.50	6673178
2011-12-08	14.38	14.47	13.96	14.04	8044618
2011-12-09	14.16	14.40	14.11	14.31	5502731
2011-12-12	14.09	14.12	13.84	14.09	6759179
2011-12-13	14.25	14.38	13.71	13.88	7020994
2011-12-14	13.75	13.89	13.60	13.71	6198034
2011-12-15	13.92	14.01	13.71	13.80	5586992
2011-12-16	13.88	14.10	13.79	13.88	7963795
2011-12-19	13.96	13.98	13.61	13.63	5046387
2011-12-20	13.93	14.30	13.93	14.26	8109245
2011-12-21	14.32	14.36	13.99	14.30	3969038
2011-12-22	14.41	14.69	14.36	14.55	5146378
2011-12-23	14.64	14.64	14.38	14.52	3695420
2011-12-27	14.47	14.73	14.39	14.67	3687214
2011-12-28	14.64	14.64	14.37	14.48	7480927
2011-12-29	14.56	14.78	14.48	14.75	4762216
2011-12-30	14.75	14.86	14.66	14.77	4573613
2012-01-03	15.02	15.20	14.72	14.87	9006019
2012-01-04	14.81	14.89	14.60	14.71	7726326
2012-01-05	14.63	14.94	14.53	14.93	7374774
2012-01-06	14.93	15.12	14.86	14.99	8358833
2012-01-09	15.00	15.17	14.84	15.13	12044567
2012-01-10	15.34	15.61	15.28	15.50	9842030
2012-01-11	15.45	15.79	15.41	15.70	9574427
2012-01-12	15.82	15.87	15.50	15.65	8521003
2012-01-13	15.45	15.65	15.42	15.56	6066451
2012-01-17	15.77	15.80	15.47	15.59	7702678
2012-01-18	15.61	15.90	15.57	15.86	6415027
2012-01-19	15.88	16.00	15.71	15.86	5760884
2012-01-20	15.86	16.23	15.75	16.23	8943570
2012-01-23	16.24	16.35	16.13	16.27	7933186
2012-01-24	16.12	16.53	16.08	16.46	7226227
2012-01-25	16.40	16.70	16.25	16.63	8494177
2012-01-26	16.70	16.82	16.28	16.39	8523133
2012-01-27	16.33	16.56	16.23	16.52	5107969
2012-01-30	16.31	16.45	16.18	16.33	7211777
2012-01-31	16.44	16.51	16.31	16.42	9570481
2012-02-01	16.58	16.67	16.45	16.54	7844962
2012-02-02	16.54	16.58	16.20	16.28	8339759
2012-02-03	16.50	16.91	16.50	16.91	7982066
2012-02-06	16.84	17.26	16.72	17.25	8519246
2012-02-07	17.08	17.16	16.98	17.12	5094932
2012-02-08	17.07	17.23	16.93	17.11	4890396
2012-02-09	17.10	17.18	16.73	16.90	5604376
2012-02-10	16.73	16.87	16.59	16.68	6445913
2012-02-13	16.91	17.11	16.81	17.01	9957063
2012-02-14	16.75	16.75	16.19	16.33	14335202
2012-02-15	16.18	16.57	16.05	16.18	10477978
2012-02-16	16.16	16.38	16.12	16.35	8002910
2012-02-17	16.37	16.47	16.31	16.40	5208186
2012-02-21	16.23	16.32	15.83	15.93	9248108
2012-02-22	15.88	16.00	15.75	15.76	8663418
2012-02-23	15.75	16.19	15.69	16.13	7756055
2012-02-24	16.21	16.25	15.98	15.98	6553027
2012-02-27	15.85	16.23	15.77	16.03	9489239
2012-02-28	15.95	16.00	15.78	15.87	9510958
2012-02-29	15.99	16.04	15.70	15.78	9227946
2012-03-01	15.78	15.86	15.64	15.66	8136519
2012-03-02	15.65	15.77	15.48	15.52	6203621
2012-03-05	15.52	15.60	15.27	15.53	8707171
2012-03-06	15.31	15.37	15.00	15.06	7599773
2012-03-07	15.06	15.31	15.00	15.28	10054763
2012-03-08	15.36	15.43	15.17	15.34	10562758
2012-03-09	15.46	15.59	15.36	15.55	11513404
2012-03-12	15.54	15.60	15.41	15.43	7662566
2012-03-13	15.51	16.23	15.51	16.20	12268143
2012-03-14	16.16	16.26	15.87	15.88	7446479
2012-03-15	15.91	16.07	15.85	15.90	9955883
2012-03-16	15.83	16.04	15.82	15.99	9402741
2012-03-19	15.92	16.53	15.92	16.50	9078212
2012-03-20	16.38	16.59	16.35	16.45	7135182
2012-03-21	16.48	16.59	16.25	16.33	5586466
2012-03-22	16.22	16.24	15.90	16.10	5540037
2012-03-23	16.04	16.29	15.91	16.20	5088427
2012-03-26	16.40	16.69	16.35	16.67	8511216
2012-03-27	16.67	16.81	16.52	16.54	6103395
2012-03-28	16.45	16.50	16.03	16.17	9720132
2012-03-29	16.05	16.15	15.78	16.02	8066179
2012-03-30	16.09	16.43	15.98	16.42	9796479
2012-04-02	16.37	16.58	16.26	16.54	7263070
2012-04-03	16.52	16.76	16.39	16.69	11442006
2012-04-04	16.53	16.56	16.25	16.25	7908095
2012-04-05	16.18	16.27	16.11	16.20	5539454
2012-04-09	15.85	15.99	15.80	15.90	5966187
2012-04-10	15.88	15.90	15.48	15.57	14416391
2012-04-11	15.80	16.04	15.68	16.01	5579589
2012-04-12	16.06	16.43	15.95	16.40	6294464
2012-04-13	16.39	16.45	16.24	16.31	5161882
2012-04-16	16.50	16.60	16.25	16.38	9155428
2012-04-17	16.54	16.56	16.45	16.49	9598000
2012-04-18	16.38	16.43	16.28	16.28	5201268
2012-04-19	16.54	16.98	16.49	16.60	12085162
2012-04-20	16.75	16.92	16.65	16.78	6209441
2012-04-23	16.52	16.59	16.26	16.37	9799650
2012-04-24	16.42	16.79	16.38	16.78	8101677
2012-04-25	16.95	16.95	16.41	16.61	12979108
2012-04-26	16.59	16.76	16.52	16.65	11321261
2012-04-27	16.76	16.82	16.55	16.79	8964764
2012-04-30	16.76	16.78	16.49	16.64	10310027
2012-05-01	16.64	17.20	16.60	17.06	9079059
2012-05-02	16.97	16.99	16.80	16.85	5046212
2012-05-03	16.83	17.04	16.50	16.50	10125349
2012-05-04	16.40	16.47	16.22	16.27	7161285
2012-05-07	16.25	16.30	16.11	16.20	7205587
2012-05-08	16.05	16.14	15.85	16.08	5939203
2012-05-09	15.82	16.08	15.72	15.97	8378869
2012-05-10	16.13	16.17	15.88	16.06	5898852
2012-05-11	15.88	16.16	15.79	16.13	5974488
2012-05-14	15.86	16.06	15.63	15.67	7788120
2012-05-15	15.63	15.71	15.49	15.55	4677129
2012-05-16	15.66	15.83	15.30	15.30	5366997
2012-05-17	15.33	15.34	14.43	14.49	12171854
2012-05-18	14.58	14.63	14.04	14.11	12472047
2012-05-21	14.21	14.88	14.18	14.88	11851688
2012-05-22	14.88	15.27	14.86	15.06	12426882
2012-05-23	14.92	15.19	14.68	15.13	7955704
2012-05-24	15.19	15.36	14.87	15.09	5466246
2012-05-25	15.08	15.19	14.98	15.15	4694801
2012-05-29	15.28	15.55	15.24	15.53	6089007
2012-05-30	15.37	15.42	15.12	15.16	8384527
2012-05-31	15.20	15.41	14.94	15.26	11756519
2012-06-01	14.85	14.95	14.40	14.43	10944194
2012-06-04	14.55	14.58	14.18	14.31	10135786
2012-06-05	14.22	14.79	14.22	14.73	9936794
2012-06-06	14.86	15.47	14.84	15.38	12605904
2012-06-07	15.60	15.66	15.19	15.22	9096464
2012-06-08	15.14	15.36	15.10	15.34	7474155
2012-06-11	15.55	15.60	15.03	15.04	7666672
2012-06-12	15.11	15.41	15.02	15.40	6918923
2012-06-13	15.29	15.32	14.87	14.97	7437954
2012-06-14	15.04	15.31	14.92	15.25	8712461
2012-06-15	15.36	15.60	15.23	15.58	8149003
2012-06-18	15.36	15.86	15.34	15.74	8548323
2012-06-19	15.85	16.08	15.74	15.90	8674761
2012-06-20	15.90	15.96	15.65	15.84	8168228
2012-06-21	15.92	15.97	15.38	15.46	5570936
2012-06-22	15.56	15.62	15.22	15.42	6445136
2012-06-25	15.21	15.21	14.88	14.98	6072198
2012-06-26	15.05	15.24	14.88	15.11	4796779
2012-06-27	15.13	15.24	15.00	15.14	4116034
2012-06-28	15.04	15.24	14.90	15.22	5147261
2012-06-29	15.68	15.82	15.54	15.82	7785690
2012-07-02	15.94	15.95	15.62	15.91	6055196
2012-07-03	15.91	16.21	15.88	16.18	3854699
2012-07-05	16.12	16.23	15.94	16.15	4209199
2012-07-06	15.93	16.08	15.85	16.00	3802823
2012-07-09	15.92	16.04	15.75	15.84	5029067
2012-07-10	15.89	15.96	15.38	15.47	5074163
2012-07-11	15.47	15.63	15.42	15.50	4946578
2012-07-12	15.32	15.36	14.92	15.01	11371920
2012-07-13	15.05	15.24	15.04	15.23	7292893
2012-07-16	15.22	15.41	15.10	15.38	7835153
2012-07-17	15.50	15.85	15.26	15.50	16448968
2012-07-18	15.43	15.51	15.27	15.39	8434439
2012-07-19	15.44	15.46	15.02	15.20	9428016
2012-07-20	15.00	15.12	14.92	15.04	8807092
2012-07-23	14.78	14.84	14.56	14.63	6295566
2012-07-24	14.53	14.62	14.11	14.19	10480489
2012-07-25	14.29	14.31	13.99	14.06	12825669
2012-07-26	14.33	14.46	14.13	14.41	11566501
2012-07-27	14.59	14.91	14.46	14.76	9484348
2012-07-30	14.74	14.79	14.57	14.62	5718888
2012-07-31	14.60	14.71	14.53	14.68	7882712
2012-08-01	14.78	14.91	14.61	14.64	7578042
2012-08-02	14.42	14.64	14.35	14.52	7275620
2012-08-03	14.77	15.14	14.75	15.04	6118248
2012-08-06	15.11	15.33	15.00	15.19	5072307
2012-08-07	15.23	15.30	15.08	15.19	5703963
2012-08-08	15.09	15.22	15.03	15.14	5292322
2012-08-09	15.10	15.33	15.05	15.21	3870149
2012-08-10	15.20	15.31	15.12	15.28	5625596
2012-08-13	15.22	15.33	15.14	15.27	7698402
2012-08-14	15.33	15.39	15.12	15.18	4749600
2012-08-15	15.18	15.41	15.14	15.39	4577361
2012-08-16	15.34	15.66	15.30	15.63	5957388
2012-08-17	15.60	15.60	15.48	15.56	4491073
2012-08-20	15.56	15.60	15.34	15.51	4287433
2012-08-21	15.51	15.64	15.35	15.42	5414780
2012-08-22	15.41	15.44	15.19	15.36	4308552
2012-08-23	15.30	15.34	15.14	15.23	3859978
2012-08-24	15.20	15.39	15.10	15.35	2781663
2012-08-27	15.36	15.41	15.17	15.22	3398912
2012-08-28	15.19	15.35	15.15	15.30	3922308
2012-08-29	15.29	15.30	15.12	15.25	3547887
2012-08-30	15.14	15.21	15.04	15.14	3410884
2012-08-31	15.25	15.32	15.03	15.30	6593220
2012-09-04	15.26	15.30	15.07	15.26	6349298
2012-09-05	15.27	15.30	15.07	15.16	4434869
2012-09-06	15.29	15.88	15.29	15.84	8399842
2012-09-07	15.90	16.32	15.72	16.30	8295976
2012-09-10	16.26	16.57	16.19	16.47	9421762
2012-09-11	16.43	16.58	16.39	16.50	7665507
2012-09-12	16.57	16.79	16.54	16.58	7928817
2012-09-13	16.57	17.01	16.39	16.99	11352811
2012-09-14	17.06	17.57	16.98	17.25	12737307
2012-09-17	17.28	17.45	17.17	17.21	6393133
2012-09-18	17.19	17.20	16.94	17.16	5795908
2012-09-19	17.16	17.20	16.92	16.97	8848213
2012-09-20	16.84	16.91	16.35	16.58	11709554
2012-09-21	16.68	16.70	16.56	16.64	13116597
2012-09-24	16.49	16.73	16.44	16.60	8149832
2012-09-25	16.70	16.75	16.14	16.14	10896357
2012-09-26	16.13	16.24	16.01	16.04	7363895
2012-09-27	16.10	16.26	16.05	16.12	7765631
2012-09-28	15.99	16.15	15.96	16.05	6889944
2012-10-01	16.17	16.20	15.72	15.76	8206276
2012-10-02	15.84	15.91	15.52	15.62	8899006
2012-10-03	15.70	15.76	15.53	15.67	6821491
2012-10-04	15.80	15.88	15.64	15.75	6819104
2012-10-05	15.81	15.90	15.66	15.72	5021591
2012-10-08	15.63	15.70	15.55	15.62	3878056
2012-10-09	15.59	15.68	15.48	15.53	6427764
2012-10-10	15.94	16.00	15.66	15.67	12142720
2012-10-11	15.56	15.95	15.50	15.85	9485417
2012-10-12	15.82	15.93	15.61	15.69	6606659
2012-10-15	15.71	15.90	15.60	15.77	5924238
2012-10-16	15.87	15.96	15.63	15.70	6916391
2012-10-17	15.72	15.83	15.58	15.69	5906800
2012-10-18	15.67	15.73	15.50	15.68	7230637
2012-10-19	15.59	15.65	15.39	15.55	8504461
2012-10-22	15.44	15.52	15.28	15.47	4748658
2012-10-23	15.23	15.25	15.00	15.19	7468534
2012-10-24	15.26	15.33	14.99	15.07	6541462
2012-10-25	15.21	15.24	14.77	14.95	8219944
2012-10-26	14.98	15.01	14.68	14.79	5499306
2012-10-31	14.89	14.89	14.38	14.46	13568539
2012-11-01	14.48	14.72	14.47	14.59	6464968
2012-11-02	14.70	14.83	14.61	14.64	5444609
2012-11-05	14.59	14.63	14.32	14.44	7158196
2012-11-06	14.48	14.77	14.44	14.68	6273692
2012-11-07	14.72	14.74	14.27	14.35	7967189
2012-11-08	14.37	14.40	14.18	14.21	7544276
2012-11-09	14.17	14.42	14.08	14.24	5322944
2012-11-12	14.26	14.33	14.19	14.25	4085288
2012-11-13	14.06	14.47	14.00	14.38	7093808
2012-11-14	14.39	14.41	13.94	14.00	7829060
2012-11-15	13.99	14.11	13.75	13.87	8123139
2012-11-16	13.91	13.93	13.58	13.78	15682755
2012-11-19	14.00	14.22	13.98	14.17	8941041
2012-11-20	14.16	14.46	14.10	14.47	9353820
2012-11-21	14.47	14.52	14.25	14.44	5527489
2012-11-23	14.51	14.68	14.48	14.68	1878145
2012-11-26	14.59	14.84	14.42	14.56	5792454
2012-11-27	14.38	14.67	14.35	14.49	7592013
2012-11-28	14.45	14.47	14.24	14.40	8197884
2012-11-29	14.50	14.73	14.46	14.69	8274945
2012-11-30	14.72	14.85	14.62	14.69	8106906
2012-12-03	14.79	14.87	14.45	14.53	6264515
2012-12-04	14.52	14.74	14.50	14.63	8149941
2012-12-05	14.68	14.74	14.56	14.63	8156493
2012-12-06	14.64	15.01	14.62	14.98	12484691
2012-12-07	14.99	15.10	14.91	15.09	7557418
2012-12-10	15.05	15.18	15.00	15.14	5692945
2012-12-11	15.18	15.30	15.11	15.27	6670208
2012-12-12	15.32	15.38	15.16	15.23	5617490
2012-12-13	15.21	15.34	15.12	15.16	4458465
2012-12-14	15.26	15.30	15.07	15.26	6401795
2012-12-17	15.34	15.45	15.21	15.32	8857040
2012-12-18	15.32	15.67	15.31	15.67	11888978
2012-12-19	15.57	15.76	15.56	15.56	7484803
2012-12-20	15.58	15.89	15.54	15.86	5531461
2012-12-21	15.80	15.88	15.70	15.80	8214813
2012-12-24	15.75	15.87	15.73	15.80	1729544
2012-12-26	15.85	15.85	15.57	15.64	3436563
2012-12-27	15.61	15.65	15.32	15.57	4717827
2012-12-28	15.46	15.59	15.34	15.38	3974458
2012-12-31	15.36	15.70	15.28	15.67	4329487
2013-01-02	15.95	16.15	15.90	16.14	6329960
2013-01-03	16.22	16.46	16.22	16.35	9627260
2013-01-04	16.36	16.69	16.30	16.68	7914016
2013-01-07	16.58	16.82	16.45	16.79	6250616
2013-01-08	16.77	16.81	16.59	16.75	5984134
2013-01-09	16.83	16.93	16.63	16.71	5791766
2013-01-10	16.80	16.92	16.73	16.90	5237948
2013-01-11	16.85	16.97	16.62	16.67	5052697
2013-01-14	16.68	16.78	16.58	16.64	3380040
2013-01-15	16.51	16.81	16.51	16.78	5634381
2013-01-16	16.71	16.76	16.52	16.64	6234621
2013-01-17	16.73	16.81	16.45	16.55	7989141
2013-01-18	16.56	16.72	16.47	16.71	6030742
2013-01-22	16.68	16.82	16.63	16.80	4697708
2013-01-23	16.76	16.91	16.65	16.88	5372349
2013-01-24	16.88	17.00	16.81	16.91	6079936
2013-01-25	16.93	17.19	16.91	17.19	5518026
2013-01-28	17.25	17.30	17.09	17.25	6443969
2013-01-29	17.23	17.24	17.09	17.16	8088549
2013-01-30	17.10	17.14	16.78	16.78	8537669
2013-01-31	16.82	16.99	16.73	16.79	8875418
2013-02-01	16.89	16.90	16.59	16.69	15553140
2013-02-04	16.55	16.67	16.34	16.41	8570517
2013-02-05	16.52	16.73	16.47	16.55	10112547
2013-02-06	16.48	16.60	16.42	16.52	16655673
2013-02-07	16.54	16.62	16.28	16.54	8472953
2013-02-08	16.57	16.83	16.52	16.81	8231972
2013-02-11	16.79	17.05	16.72	16.90	9264735
2013-02-12	16.93	17.25	16.88	17.18	9497830
2013-02-13	17.19	17.30	17.07	17.15	6796391
2013-02-14	17.07	17.24	16.99	17.15	4800367
2013-02-15	17.18	17.21	17.01	17.17	5786747
2013-02-19	17.15	17.32	17.10	17.28	8103724
2013-02-20	17.18	17.19	17.00	17.03	8663687
2013-02-21	16.93	17.11	16.42	16.43	12796576
2013-02-22	16.56	16.93	16.56	16.89	9272707
2013-02-25	17.00	17.09	16.50	16.50	7442662
2013-02-26	16.57	16.79	16.52	16.59	8600336
2013-02-27	16.54	16.84	16.47	16.70	6473119
2013-02-28	16.70	16.86	16.65	16.67	11752084
2013-03-01	16.62	16.76	16.46	16.61	9190560
2013-03-04	16.60	16.71	16.50	16.62	12893728
2013-03-05	16.73	16.74	16.55	16.61	13392346
2013-03-06	16.72	16.75	16.48	16.50	6228245
2013-03-07	16.49	16.61	16.46	16.54	7101298
2013-03-08	16.63	16.97	16.54	16.93	10671315
2013-03-11	16.91	17.28	16.84	17.27	11153188
2013-03-12	17.24	17.34	17.17	17.21	9569336
2013-03-13	17.18	17.38	17.14	17.32	7043348
2013-03-14	17.32	17.54	17.32	17.52	4630461
2013-03-15	17.49	17.74	17.48	17.73	9337954
2013-03-18	17.45	17.55	17.27	17.34	10266281
2013-03-19	17.34	17.41	16.93	17.01	6414559
2013-03-20	17.13	17.24	16.93	17.03	7913308
2013-03-21	16.94	17.05	16.76	16.76	6212942
2013-03-22	16.82	17.04	16.77	17.00	6203439
2013-03-25	17.01	17.06	16.90	16.99	5838594
2013-03-26	16.94	17.22	16.87	17.15	6962593
2013-03-27	17.04	17.30	16.95	17.29	4948085
2013-03-28	17.34	17.50	17.30	17.49	5406958
2013-04-01	17.48	17.52	17.21	17.42	5552520
2013-04-02	17.50	17.52	17.18	17.25	7115388
2013-04-03	17.30	17.40	17.12	17.18	7125621
2013-04-04	17.25	17.61	17.18	17.59	6730611
2013-04-05	17.30	17.48	17.15	17.45	4224865
2013-04-08	17.45	17.70	17.29	17.67	4957939
2013-04-09	17.80	17.85	17.47	17.59	5165946
2013-04-10	17.63	17.80	17.62	17.80	6062237
2013-04-11	17.83	18.15	17.82	17.97	6996841
2013-04-12	17.90	18.01	17.75	17.87	4660012
2013-04-15	17.80	17.88	17.18	17.19	9119361
2013-04-16	17.33	17.67	17.22	17.67	7447921
2013-04-17	17.48	17.53	17.17	17.31	6290050
2013-04-18	17.31	17.42	17.08	17.17	4511217
2013-04-19	17.25	17.59	17.18	17.57	7709620
2013-04-22	17.56	17.75	17.45	17.67	5703304
2013-04-23	17.79	18.06	17.74	18.01	6207399
2013-04-24	18.03	18.09	17.80	17.84	4870865
2013-04-25	17.94	18.05	17.72	17.88	3760222
2013-04-26	17.91	17.94	17.73	17.73	2811206
2013-04-29	17.78	17.92	17.60	17.85	3313784
2013-04-30	17.88	18.27	17.87	18.27	7623246
2013-05-01	18.25	18.34	18.14	18.23	8519316
2013-05-02	18.25	18.45	18.14	18.41	10107474
2013-05-03	18.70	18.79	18.24	18.35	10912054
2013-05-06	18.39	18.52	18.31	18.44	5777395
2013-05-07	18.41	18.61	18.38	18.57	6062267
2013-05-08	18.54	18.73	18.38	18.45	6145683
2013-05-09	18.48	18.52	18.23	18.35	6241923
2013-05-10	18.39	18.57	18.31	18.57	6028151
2013-05-13	18.46	18.52	18.34	18.48	5407226
2013-05-14	18.40	18.51	18.30	18.48	7259844
2013-05-15	18.47	18.71	18.43	18.68	6330649
2013-05-16	18.65	18.76	18.53	18.70	7592095
2013-05-17	18.73	18.82	18.62	18.77	4843476
2013-05-20	18.77	18.80	18.46	18.54	5789826
2013-05-21	18.62	18.70	18.46	18.51	5689022
2013-05-22	18.57	18.87	18.12	18.25	6330970
2013-05-23	18.08	18.09	17.73	17.94	9587502
2013-05-24	17.86	18.18	17.76	18.13	6753479
2013-05-28	18.33	18.51	18.20	18.30	7139773
2013-05-29	18.12	18.17	17.87	17.98	9150403
2013-05-30	18.05	18.10	17.82	17.97	9651065
2013-05-31	17.91	18.13	17.79	17.79	10017680
2013-06-03	17.93	17.97	17.55	17.71	8783731
2013-06-04	17.67	17.73	17.28	17.31	9109710
2013-06-05	17.23	17.34	16.93	17.00	7253891
2013-06-06	16.98	17.38	16.88	17.37	6240447
2013-06-07	17.45	17.48	17.18	17.42	6458337
2013-06-10	17.49	17.52	17.24	17.27	5528121
2013-06-11	17.07	17.12	16.85	16.86	6599524
2013-06-12	17.03	17.03	16.41	16.42	7519994
2013-06-13	16.42	17.07	16.35	17.02	9182610
2013-06-14	16.95	17.46	16.95	17.22	10122263
2013-06-17	17.33	17.51	17.09	17.17	5887977
2013-06-18	17.21	17.42	17.16	17.22	5498141
2013-06-19	17.26	17.33	16.62	16.63	7605493
2013-06-20	16.50	16.52	15.91	16.02	12764117
2013-06-21	16.14	16.30	15.94	16.18	12396585
2013-06-24	15.94	16.40	15.60	16.06	11120203
2013-06-25	16.19	16.58	16.19	16.50	9165447
2013-06-26	16.63	16.70	16.44	16.49	7976223
2013-06-27	16.61	16.88	16.53	16.87	5751347
2013-06-28	16.84	17.05	16.67	16.87	7022819
2013-07-01	17.05	17.11	16.88	16.92	5576141
2013-07-02	16.92	17.27	16.92	17.13	6380522
2013-07-03	16.96	17.08	16.88	16.99	3432141
2013-07-05	17.09	17.55	17.03	17.55	8037552
2013-07-08	17.57	17.72	17.55	17.58	6049403
2013-07-09	17.68	17.86	17.55	17.77	5548745
2013-07-10	17.70	17.89	17.61	17.79	4696217
2013-07-11	18.02	18.18	17.84	18.14	6325688
2013-07-12	18.16	18.18	17.93	17.99	4665345
2013-07-15	18.02	18.11	17.91	18.04	4781761
2013-07-16	18.05	18.17	17.97	18.07	5796339
2013-07-17	18.13	18.19	18.00	18.02	5136589
2013-07-18	18.12	18.45	18.11	18.35	5180185
2013-07-19	18.32	18.55	18.29	18.55	5418964
2013-07-22	18.53	18.73	18.43	18.68	4541185
2013-07-23	18.70	18.72	18.35	18.35	6485882
2013-07-24	18.37	18.41	17.88	18.04	6705594
2013-07-25	17.99	18.38	17.97	18.30	4344066
2013-07-26	18.22	18.24	17.96	18.12	6168486
2013-07-29	18.07	18.16	17.89	17.96	3529694
2013-07-30	18.10	18.30	17.92	18.02	6665322
2013-07-31	18.05	18.18	17.79	17.86	12209282
2013-08-01	17.97	18.17	17.79	18.16	10585181
2013-08-02	17.76	18.73	17.53	18.50	10746672
2013-08-05	18.48	18.53	18.03	18.07	5195322
2013-08-06	17.96	18.13	17.71	17.73	5132361
2013-08-07	17.70	17.77	17.59	17.67	5407228
2013-08-08	17.79	17.82	17.52	17.73	5332622
2013-08-09	17.71	17.87	17.67	17.70	6996042
2013-08-12	17.63	17.78	17.53	17.71	4632450
2013-08-13	17.71	17.71	17.45	17.49	5659785
2013-08-14	17.43	17.58	17.37	17.39	7110663
2013-08-15	17.19	17.22	16.88	17.01	9964736
2013-08-16	16.89	17.01	16.52	16.52	9836109
2013-08-19	16.55	16.70	16.40	16.41	10210175
2013-08-20	16.47	17.02	16.44	16.93	8991669
2013-08-21	16.86	17.13	16.64	16.91	7476638
2013-08-22	16.92	17.25	16.81	17.25	5699030
2013-08-23	17.31	17.43	17.15	17.42	5450532
2013-08-26	17.43	17.51	17.32	17.32	4812532
2013-08-27	17.10	17.22	17.01	17.07	7824727
2013-08-28	17.05	17.21	16.95	17.13	6159093
2013-08-29	17.10	17.26	16.99	17.24	4255683
2013-08-30	17.27	17.34	16.94	17.03	6664858
2013-09-03	17.23	17.34	16.89	17.04	5091189
2013-09-04	17.06	17.42	17.01	17.34	4705385
2013-09-05	17.34	17.39	17.09	17.10	3906153
2013-09-06	17.28	17.52	17.16	17.29	5900811
2013-09-09	17.34	17.80	17.31	17.80	5331895
2013-09-10	17.91	18.04	17.86	18.03	7198755
2013-09-11	17.99	18.25	17.91	18.23	5812977
2013-09-12	18.43	18.43	17.99	18.03	5221833
2013-09-13	17.99	18.09	17.90	18.06	3096557
2013-09-16	18.45	18.57	18.08	18.12	4928286
2013-09-17	18.12	18.35	18.11	18.30	7503651
2013-09-18	18.34	18.90	18.18	18.70	10379508
2013-09-19	18.79	19.03	18.63	18.63	7292069
2013-09-20	18.69	18.69	18.19	18.22	12165506
2013-09-23	18.19	18.25	18.03	18.07	5285700
2013-09-24	18.02	18.12	17.89	17.92	5895021
2013-09-25	17.94	18.06	17.86	18.00	4689636
2013-09-26	17.95	17.99	17.83	17.99	3046193
2013-09-27	17.93	17.99	17.66	17.82	5119542
2013-09-30	17.63	17.89	17.60	17.67	6001998
2013-10-01	17.64	18.12	17.63	17.90	6344546
2013-10-02	17.82	18.16	17.82	18.11	5441361
2013-10-03	18.02	18.11	17.57	17.65	7276858
2013-10-04	17.59	17.89	17.59	17.78	4684463
2013-10-07	17.56	17.72	17.44	17.59	4761060
2013-10-08	17.61	17.68	17.30	17.31	4667877
2013-10-09	17.33	17.42	16.99	17.09	9029925
2013-10-10	17.36	17.63	17.31	17.62	5855222
2013-10-11	17.55	17.98	17.54	17.91	4177027
2013-10-14	17.78	17.97	17.62	17.93	5628148
2013-10-15	17.85	17.99	17.62	17.66	6548497
2013-10-16	17.85	18.12	17.78	18.09	5687746
2013-10-17	18.01	18.51	17.91	18.46	6233650
2013-10-18	18.58	18.75	18.47	18.58	6623275
2013-10-21	18.55	18.65	18.52	18.64	4704715
2013-10-22	18.64	18.76	18.42	18.55	12742481
2013-10-23	18.49	18.52	18.31	18.36	5348588
2013-10-24	18.46	18.75	18.38	18.66	6585332
2013-10-25	18.67	18.84	18.54	18.78	5960284
2013-10-28	18.66	18.66	18.36	18.62	5678677
2013-10-29	18.64	18.64	18.40	18.63	4087924
2013-10-30	18.62	18.71	18.37	18.52	7038582
2013-10-31	18.54	18.70	18.35	18.55	9717178
2013-11-01	18.64	18.85	18.52	18.81	5675276
2013-11-04	18.83	19.14	18.73	19.06	7052861
2013-11-05	18.02	19.10	17.96	18.86	11094441
2013-11-06	19.26	19.26	18.79	18.91	6011286
2013-11-07	18.90	18.92	18.45	18.48	7008791
2013-11-08	18.43	18.60	18.12	18.60	6317176
2013-11-11	18.47	18.62	18.42	18.53	3948471
2013-11-12	18.50	18.58	18.29	18.45	3698157
2013-11-13	18.38	18.74	18.26	18.71	4666656
2013-11-14	18.77	18.94	18.66	18.81	3610171
2013-11-15	18.83	19.04	18.79	19.01	6441102
2013-11-18	19.01	19.07	18.78	18.85	5708679
2013-11-19	18.84	18.93	18.47	18.57	4601784
2013-11-20	18.56	18.92	18.36	18.43	4184199
2013-11-21	18.54	18.74	18.45	18.73	3899883
2013-11-22	18.72	18.76	18.46	18.58	4004194
2013-11-25	18.60	18.68	18.44	18.48	4022028
2013-11-26	18.48	18.61	18.42	18.43	4134130
2013-11-27	18.45	18.59	18.35	18.56	3306307
2013-11-29	18.58	18.67	18.39	18.41	2500324
2013-12-02	18.38	18.52	18.12	18.19	5808807
2013-12-03	18.09	18.17	17.91	17.99	7139082
2013-12-04	17.86	18.29	17.84	18.15	6842920
2013-12-05	18.13	18.30	17.99	18.20	5767436
2013-12-06	18.40	18.57	18.38	18.47	3811496
2013-12-09	18.50	18.60	18.33	18.55	3622945
2013-12-10	18.49	18.76	18.49	18.54	4305341
2013-12-11	18.53	18.54	18.06	18.11	4797894
2013-12-12	18.09	18.14	17.85	17.85	7290494
2013-12-13	17.91	18.19	17.90	18.07	4716434
2013-12-16	18.32	18.40	18.18	18.23	9345667
2013-12-17	18.33	18.55	18.15	18.41	5395359
2013-12-18	18.40	18.91	18.16	18.86	7587262
2013-12-19	18.81	18.98	18.56	18.87	5656585
2013-12-20	18.99	19.13	18.94	19.07	8645417
2013-12-23	19.14	19.35	19.10	19.29	5469435
2013-12-24	19.35	19.44	19.25	19.42	2837704
2013-12-26	19.45	19.57	19.29	19.42	3856680
2013-12-27	19.25	19.37	19.04	19.35	4258905
2013-12-30	19.32	19.41	19.21	19.32	3238382
2013-12-31	19.33	19.53	19.28	19.44	5478575
2014-01-02	19.41	19.42	19.08	19.26	4973190
2014-01-03	19.29	19.35	19.04	19.13	6957443
2014-01-06	19.00	19.21	18.88	19.05	5427625
2014-01-07	19.14	19.39	19.01	19.05	8137792
2014-01-08	19.05	19.26	18.88	19.24	10107917
2014-01-09	19.30	19.35	18.98	19.30	7227955
2014-01-10	19.40	19.49	19.07	19.18	6258319
2014-01-13	19.09	19.22	18.99	19.08	5242069
2014-01-14	19.11	19.36	19.04	19.34	7357938
2014-01-15	19.32	19.55	19.29	19.45	6816075
2014-01-16	19.34	19.50	19.33	19.41	3644890
2014-01-17	19.44	19.49	19.30	19.42	5828302
2014-01-21	19.49	19.71	19.45	19.48	10749600
2014-01-22	19.57	19.71	19.45	19.57	6188831
2014-01-23	19.39	19.55	19.28	19.37	5364825
2014-01-24	19.24	19.28	18.75	18.79	6280690
2014-01-27	18.79	18.84	18.29	18.43	7772701
2014-01-28	18.44	18.62	18.41	18.51	5555686
2014-01-29	18.30	18.51	18.11	18.21	7609532
2014-01-30	18.36	18.45	18.19	18.33	7687444
2014-01-31	18.03	18.46	18.00	18.39	9168101
2014-02-03	18.29	18.39	17.86	18.00	13724614
2014-02-04	18.12	18.42	18.00	18.24	9258684
2014-02-05	18.20	18.21	17.95	18.05	7235108
2014-02-06	18.05	18.38	18.03	18.33	6475445
2014-02-07	18.39	18.56	18.13	18.42	10091999
2014-02-10	18.47	18.52	18.24	18.35	10489445
2014-02-11	18.35	18.77	18.30	18.73	8821173
2014-02-12	18.70	18.74	18.53	18.74	5991346
2014-02-13	18.59	18.90	18.52	18.86	6894806
2014-02-14	18.83	19.08	18.74	18.99	7730433
2014-02-18	18.98	19.01	18.79	18.86	7994889
2014-02-19	18.90	19.64	18.69	19.25	11267566
2014-02-20	19.34	19.51	19.31	19.45	6250608
2014-02-21	19.45	19.69	19.32	19.54	5919830
2014-02-24	19.56	19.85	19.55	19.62	6459391
2014-02-25	19.59	19.84	19.57	19.62	5800973
2014-02-26	19.64	19.87	19.59	19.67	5152109
2014-02-27	19.67	19.81	19.42	19.58	5846843
2014-02-28	19.57	19.80	19.54	19.67	6827683
2014-03-03	19.54	19.68	19.28	19.65	6180890
2014-03-04	19.91	20.07	19.84	20.07	5516788
2014-03-05	20.05	20.10	19.78	19.97	4473685
2014-03-06	20.00	20.15	19.96	20.12	4542400
2014-03-07	20.13	20.17	19.98	20.13	4492925
2014-03-10	20.09	20.13	19.93	20.02	4721600
2014-03-11	20.02	20.23	20.02	20.14	4727268
2014-03-12	20.06	20.35	20.06	20.26	5183459
2014-03-13	20.37	20.50	20.16	20.17	6938229
2014-03-14	20.18	20.42	20.15	20.39	7574375
2014-03-17	20.47	20.64	20.34	20.43	4171269
2014-03-18	20.41	20.53	20.31	20.47	4198203
2014-03-19	20.43	20.51	20.01	20.04	7976286
2014-03-20	19.96	20.07	19.86	20.02	6853148
2014-03-21	20.18	20.37	19.96	20.28	6695291
2014-03-24	20.25	20.30	19.81	19.95	5621197
2014-03-25	20.08	20.18	19.92	20.05	8559581
2014-03-26	20.10	20.14	19.69	19.73	6080963
2014-03-27	19.59	19.88	19.46	19.73	4922923
2014-03-28	19.79	20.12	19.74	19.94	4082296
2014-03-31	20.04	20.29	19.90	20.24	4707477
2014-04-01	20.14	20.57	20.14	20.56	6731162
2014-04-02	20.56	20.70	20.42	20.66	7261080
2014-04-03	20.68	20.79	20.55	20.66	4648194
2014-04-04	20.80	20.90	20.43	20.52	8028175
2014-04-07	20.47	20.79	20.46	20.64	6836412
2014-04-08	20.55	20.87	20.51	20.72	5723565
2014-04-09	20.76	20.90	20.48	20.60	8475647
2014-04-10	20.63	20.73	20.08	20.14	10903021
2014-04-11	20.05	20.26	19.93	20.05	8223223
2014-04-14	20.19	20.34	20.04	20.23	6101606
2014-04-15	20.25	20.49	20.21	20.49	7985505
2014-04-16	20.68	21.03	20.62	21.03	11188350
2014-04-17	20.98	21.00	20.75	20.98	6981709
2014-04-21	21.00	21.06	20.96	21.02	5566288
2014-04-22	21.02	21.15	20.95	21.10	3795230
2014-04-23	21.08	21.13	20.93	21.00	5480630
2014-04-24	21.08	21.32	21.06	21.12	7374580
2014-04-25	21.11	21.11	20.86	20.90	4176926
2014-04-28	21.03	21.06	20.59	20.97	6520779
2014-04-29	21.07	21.15	20.90	20.93	6331113
2014-04-30	20.91	21.48	20.85	21.45	9847582
2014-05-01	21.17	21.57	20.81	21.50	7507669
2014-05-02	21.44	21.71	21.28	21.47	5927741
2014-05-05	21.08	21.47	21.08	21.31	5493507
2014-05-06	21.27	21.47	21.18	21.24	5604243
2014-05-07	21.29	21.39	21.09	21.38	6670526
2014-05-08	21.39	21.69	21.27	21.50	3757568
2014-05-09	21.55	21.63	21.30	21.43	4522743
2014-05-12	21.58	21.75	21.55	21.71	3773508
2014-05-13	21.69	21.79	21.35	21.40	4102039
2014-05-14	21.45	21.53	21.30	21.46	3579642
2014-05-15	21.35	21.45	21.09	21.43	8062213
2014-05-16	21.41	21.72	21.33	21.71	5910656
2014-05-19	21.67	21.78	21.57	21.75	3817425
2014-05-20	21.73	21.77	21.55	21.59	4417626
2014-05-21	21.63	21.70	21.35	21.45	3460135
2014-05-22	21.49	21.64	21.37	21.51	3061022
2014-05-23	21.57	21.73	21.45	21.72	2488886
2014-05-27	21.84	21.94	21.59	21.81	4358313
2014-05-28	21.74	21.78	21.47	21.68	8234017
2014-05-29	21.76	21.81	21.70	21.80	3691710
2014-05-30	21.76	22.11	21.76	22.07	6529379
2014-06-02	22.10	22.17	21.94	22.13	4065495
2014-06-03	22.08	22.21	21.96	22.15	3545713
2014-06-04	22.12	22.24	21.74	22.19	3706977
2014-06-05	22.26	22.74	22.10	22.72	5140567
2014-06-06	22.77	22.80	22.61	22.77	3765630
2014-06-09	22.74	22.83	22.50	22.54	3607951
2014-06-10	22.46	22.51	22.24	22.32	5003062
2014-06-11	22.29	22.40	22.14	22.37	3865541
2014-06-12	22.32	22.32	22.01	22.12	5434550
2014-06-13	22.16	22.26	21.96	22.19	4833474
2014-06-16	22.18	22.28	21.87	21.93	4413924
2014-06-17	21.92	22.13	21.84	22.11	4892707
2014-06-18	22.10	22.24	21.98	22.21	5557415
2014-06-19	22.16	22.38	22.16	22.37	6059057
2014-06-20	22.42	22.42	22.14	22.37	8818591
2014-06-23	22.38	22.50	22.34	22.35	6122165
2014-06-24	22.30	22.40	22.10	22.19	7388018
2014-06-25	22.15	22.19	22.02	22.07	8883850
2014-06-26	21.86	22.02	21.74	21.96	8339440
2014-06-27	21.94	22.25	21.91	22.21	5376391
2014-06-30	22.24	22.27	21.96	22.01	6521285
2014-07-01	22.11	22.19	21.95	22.11	6139792
2014-07-02	22.16	22.17	21.97	22.02	6213551
2014-07-03	22.06	22.17	21.86	22.14	3970002
2014-07-07	22.13	22.17	22.03	22.13	5458912
2014-07-08	22.15	22.21	22.07	22.13	5527633
2014-07-09	22.20	22.41	21.97	22.37	7540570
2014-07-10	22.22	22.68	22.16	22.60	7136041
2014-07-11	22.54	22.62	22.43	22.52	3749384
2014-07-14	22.58	22.78	22.51	22.76	4214795
2014-07-15	22.94	22.94	22.63	22.85	4810109
2014-07-16	22.94	23.09	22.80	23.01	5118182
2014-07-17	22.89	23.00	22.69	22.70	6861449
2014-07-18	22.82	23.12	22.81	23.05	6212470
2014-07-21	22.99	23.04	22.90	22.94	3163807
2014-07-22	23.05	23.19	23.01	23.09	6924782
2014-07-23	23.19	23.20	22.92	23.09	4049965
2014-07-24	23.17	23.25	22.86	22.97	7532611
2014-07-25	22.88	23.01	22.82	22.96	6660013
2014-07-28	22.94	23.09	22.92	22.97	3842006
2014-07-29	23.00	23.05	22.73	22.75	3347581
2014-07-30	22.76	22.90	22.45	22.59	6242399
2014-07-31	22.46	22.46	21.70	21.74	10768915
2014-08-01	21.68	21.91	21.60	21.63	6467277
2014-08-04	21.66	22.05	21.65	21.96	4449342
2014-08-05	21.81	21.93	21.53	21.58	6442088
2014-08-06	21.52	21.71	21.46	21.51	4110593
2014-08-07	21.68	21.70	21.31	21.40	6639233
2014-08-08	21.53	21.63	21.37	21.61	5408678
2014-08-11	21.70	21.84	21.61	21.73	4642542
2014-08-12	21.69	21.81	21.65	21.77	3076033
2014-08-13	21.89	22.16	21.84	22.13	3664747
2014-08-14	22.13	22.21	22.13	22.16	2549063
2014-08-15	22.26	22.43	22.07	22.22	5898828
2014-08-18	22.35	22.57	22.29	22.57	3578365
2014-08-19	22.60	22.73	22.52	22.66	2489963
2014-08-20	22.58	22.87	22.49	22.76	3213702
2014-08-21	22.79	22.86	22.62	22.68	2725812
2014-08-22	22.61	22.70	22.45	22.60	3207656
2014-08-25	22.68	22.72	22.52	22.56	2553708
2014-08-26	22.59	22.65	22.47	22.50	2614065
2014-08-27	22.49	22.64	22.46	22.63	3052815
2014-08-28	22.52	22.68	22.51	22.62	3027557
2014-08-29	22.64	22.90	22.60	22.82	4035799
2014-09-02	22.85	22.90	22.74	22.83	3696438
2014-09-03	22.88	22.95	22.76	22.80	2588651
2014-09-04	22.81	22.84	22.49	22.52	4032344
2014-09-05	22.49	22.76	22.46	22.72	4459962
2014-09-08	22.71	22.86	22.63	22.76	3172492
2014-09-09	22.70	22.75	22.52	22.59	2552188
2014-09-10	22.52	22.52	22.26	22.26	5432986
2014-09-11	22.23	22.44	22.17	22.35	4009723
2014-09-12	22.28	22.28	21.51	21.73	6720941
2014-09-15	21.72	21.81	21.52	21.61	3832442
2014-09-16	21.61	22.06	21.61	22.04	4031088
2014-09-17	22.14	22.22	21.94	21.99	5283821
2014-09-18	22.00	22.16	21.91	21.96	3271240
2014-09-19	22.11	22.11	21.73	21.80	7090232
2014-09-22	21.77	21.88	21.62	21.63	5267387
2014-09-23	21.55	21.72	21.17	21.20	7007477
2014-09-24	21.22	21.65	21.19	21.40	8730916
2014-09-25	21.38	21.45	21.14	21.23	4921546
2014-09-26	21.04	21.53	21.03	21.49	6073046
2014-09-29	21.29	21.63	21.19	21.61	5000787
2014-09-30	21.59	21.68	21.33	21.33	4545697
2014-10-01	21.27	21.34	20.90	21.02	5078977
2014-10-02	21.02	21.21	20.78	20.98	5163275
2014-10-03	21.10	21.41	21.03	21.32	6583368
2014-10-06	21.42	21.48	21.13	21.28	4397649
2014-10-07	21.17	21.33	20.92	20.93	5352444
2014-10-08	21.00	21.53	20.90	21.52	6473652
2014-10-09	21.53	21.73	21.16	21.18	8713765
2014-10-10	21.19	21.45	20.77	20.78	15285902
2014-10-13	20.82	20.86	20.20	20.23	14462308
2014-10-14	20.43	21.10	20.23	20.72	14328965
2014-10-15	20.94	20.94	19.95	20.58	18818932
2014-10-16	20.34	21.34	20.34	21.15	12285527
2014-10-17	21.40	21.57	21.11	21.48	12229857
2014-10-20	21.47	21.92	21.41	21.91	11524052
2014-10-21	22.00	22.51	21.88	22.47	8749845
2014-10-22	22.54	22.55	22.25	22.27	5186675
2014-10-23	22.38	22.81	22.38	22.55	7718685
2014-10-24	22.53	22.76	22.38	22.69	5410991
2014-10-27	22.66	22.82	22.58	22.78	5868540
2014-10-28	22.64	22.91	22.21	22.91	7664378
2014-10-29	22.88	23.08	22.72	23.03	10916088
2014-10-30	22.91	22.98	22.56	22.98	6529045
2014-10-31	23.33	23.51	22.98	23.31	8589084
2014-11-03	23.18	23.50	23.15	23.22	6751020
2014-11-04	23.20	23.21	22.58	22.96	8603431
2014-11-05	23.07	23.12	22.69	22.88	8245871
2014-11-06	22.91	23.04	22.69	22.79	5877218
2014-11-07	22.80	22.88	22.64	22.66	5432865
2014-11-10	22.66	22.90	22.65	22.76	5804942
2014-11-11	22.83	22.87	22.66	22.76	3130680
2014-11-12	22.73	22.79	22.59	22.68	3534479
2014-11-13	22.77	22.87	22.68	22.77	650560
2014-11-14	22.65	22.82	22.55	22.67	3378549
2014-11-17	22.64	22.79	22.52	22.60	4385187
2014-11-18	22.62	22.81	22.54	22.76	4489427
2014-11-19	22.68	22.74	22.34	22.45	5985813
2014-11-20	22.37	22.80	22.21	22.76	5684538
2014-11-21	22.90	23.06	22.63	22.81	7244925
2014-11-24	22.75	23.00	22.59	22.93	11164808
2014-11-25	22.94	23.24	22.87	23.12	8751334
2014-11-26	23.15	23.20	23.00	23.17	4358300
2014-11-28	23.19	23.55	23.15	23.24	3094514
2014-12-01	23.18	23.37	23.06	23.16	5410648
2014-12-02	23.11	23.50	22.99	23.44	4864764
2014-12-03	23.52	23.67	23.44	23.58	4795483
2014-12-04	23.62	23.62	23.27	23.57	4508874
2014-12-05	23.57	23.60	23.41	23.54	4973204
2014-12-08	23.56	23.77	23.44	23.58	5865624
2014-12-09	23.34	23.77	23.22	23.73	5340328
2014-12-10	23.59	23.79	23.57	23.63	8047002
2014-12-11	23.82	23.95	23.67	23.73	6289089
2014-12-12	23.59	23.75	23.38	23.38	5492706
2014-12-15	23.55	23.58	23.04	23.25	7500694
2014-12-16	23.20	23.67	23.11	23.33	8067170
2014-12-17	23.41	23.87	23.34	23.86	6607360
2014-12-18	24.12	24.19	23.59	23.88	6578710
2014-12-19	23.91	24.00	23.75	23.90	7264527
2014-12-22	23.96	24.34	23.96	24.33	5155311
2014-12-23	24.48	24.50	24.11	24.30	3807682
2014-12-24	24.42	24.42	24.18	24.23	1700124
2014-12-26	24.36	24.39	24.14	24.29	2289955
2014-12-29	24.03	24.19	23.91	24.14	3809746
2014-12-30	24.11	24.30	24.07	24.12	4041762
2014-12-31	24.18	24.28	23.68	23.77	5643026
2015-01-02	23.90	23.91	23.64	23.81	4139896
2015-01-05	23.68	23.74	23.49	23.62	6250629
2015-01-06	23.75	24.03	23.33	23.52	10223548
2015-01-07	23.45	23.80	23.27	23.65	6558526
2015-01-08	23.77	24.15	23.65	23.90	8246052
2015-01-09	24.00	24.05	23.62	23.74	5191595
2015-01-12	23.79	23.88	23.70	23.79	4983543
2015-01-13	23.90	24.04	23.62	23.75	6467495
2015-01-14	23.36	23.72	23.27	23.72	7191017
2015-01-15	23.67	23.90	23.56	23.76	5100962
2015-01-16	23.50	23.74	23.36	23.72	7067260
2015-01-20	23.85	23.95	23.57	23.69	6981448
2015-01-21	23.68	23.78	23.51	23.61	6111085
2015-01-22	23.67	24.15	23.58	24.11	8730553
2015-01-23	24.11	24.19	23.87	24.13	7158068
2015-01-26	24.11	24.17	23.89	24.14	5503880
2015-01-27	23.96	24.14	23.91	23.98	5641001
2015-01-28	24.16	24.16	23.50	23.50	7031374
2015-01-29	23.58	23.72	23.38	23.64	6827779
2015-01-30	23.45	23.54	22.88	22.89	9157636
2015-02-02	22.91	23.03	22.46	22.98	8994940
2015-02-03	23.01	23.33	22.86	23.31	5540064
2015-02-04	23.22	23.30	23.01	23.07	4791015
2015-02-05	23.22	23.42	23.10	23.42	3909708
2015-02-06	23.39	23.44	23.09	23.16	8601785
2015-02-09	23.11	23.29	22.89	22.94	5168984
2015-02-10	23.05	23.19	22.85	23.14	6250967
2015-02-11	23.16	23.34	23.01	23.20	5097393
2015-02-12	23.35	23.70	23.19	23.70	5302843
2015-02-13	23.66	23.75	23.46	23.62	6214009
2015-02-17	23.56	23.81	23.46	23.56	6563909
2015-02-18	23.49	23.61	23.16	23.54	8065361
2015-02-19	21.95	22.64	21.78	21.87	16789949
2015-02-20	21.76	21.96	21.63	21.77	12469282
2015-02-23	21.77	21.91	21.38	21.61	11579988
2015-02-24	21.59	21.66	21.14	21.32	12281231
2015-02-25	21.41	21.52	21.17	21.25	8105020
2015-02-26	21.20	21.29	20.93	21.12	8726800
2015-02-27	21.04	21.14	20.88	21.00	9077767
2015-03-02	21.05	21.52	21.01	21.43	8138299
2015-03-03	21.31	21.41	21.11	21.34	5836306
2015-03-04	21.25	21.29	20.79	20.90	5717779
2015-03-05	21.00	21.11	20.66	20.66	5888991
2015-03-06	20.07	20.40	19.92	20.28	13958509
2015-03-09	20.32	20.47	20.28	20.43	12544906
2015-03-10	20.24	20.37	20.12	20.26	9405968
2015-03-11	20.25	20.41	20.18	20.39	8521269
2015-03-12	20.45	20.88	20.38	20.85	9458004
2015-03-13	20.61	20.86	20.57	20.80	12818838
2015-03-16	20.87	21.13	20.84	21.03	7285602
2015-03-17	20.92	21.15	20.84	21.06	5988038
2015-03-18	20.97	21.44	20.78	21.38	9239665
2015-03-19	21.28	21.41	21.21	21.23	8429089
2015-03-20	21.32	21.77	21.30	21.72	8950943
2015-03-23	21.77	21.91	21.50	21.52	8366705
2015-03-24	21.44	21.51	21.10	21.15	9175013
2015-03-25	20.93	21.06	20.48	20.51	11684553
2015-03-26	20.40	20.48	20.05	20.28	11244599
2015-03-27	20.13	20.29	20.00	20.04	6025066
2015-03-30	20.15	20.41	20.11	20.35	4619286
2015-03-31	20.25	20.45	20.18	20.18	6448817
2015-04-01	20.17	20.33	19.93	20.26	6872787
2015-04-02	20.27	20.58	20.21	20.49	5712264
2015-04-06	20.46	20.60	20.29	20.34	7167866
2015-04-07	20.28	20.29	19.93	20.00	6670597
2015-04-08	20.02	20.24	19.98	20.19	7039707
2015-04-09	20.13	20.13	19.73	19.92	6875251
2015-04-10	20.00	20.08	19.84	19.93	6130726
2015-04-13	20.12	20.39	20.03	20.23	7627507
2015-04-14	20.23	20.37	19.93	19.96	6558847
2015-04-15	20.00	20.07	19.82	19.93	7391795
2015-04-16	19.95	20.29	19.83	20.24	9526870
2015-04-17	20.16	20.72	19.96	20.60	18798543
2015-04-20	20.65	20.70	20.38	20.60	9227580
2015-04-21	20.64	20.76	20.50	20.55	6521279
2015-04-22	20.62	20.73	20.52	20.62	6856946
2015-04-23	20.61	20.80	20.61	20.68	6570085
2015-04-24	20.70	20.83	20.44	20.69	13343358
2015-04-27	20.73	20.89	20.54	20.63	6701592
2015-04-28	20.60	20.63	20.36	20.40	5314088
2015-04-29	20.26	20.66	20.25	20.27	10528979
2015-04-30	20.30	20.62	19.98	20.14	12303213
2015-05-01	20.19	20.47	20.09	20.32	5723360
2015-05-04	20.38	20.54	20.22	20.32	4364754
2015-05-05	20.21	20.26	19.74	19.83	8316302
2015-05-06	19.81	19.85	19.33	19.45	9659471
2015-05-07	19.45	19.90	19.43	19.80	6075406
2015-05-08	20.03	20.53	20.03	20.32	6212881
2015-05-11	20.29	20.48	20.06	20.14	6027212
2015-05-12	19.97	20.20	19.77	20.11	5120051
2015-05-13	20.16	20.40	19.94	19.99	7071679
2015-05-14	20.08	20.44	20.08	20.40	5938654
2015-05-15	20.44	20.71	20.39	20.60	11015829
2015-05-18	20.54	20.74	20.46	20.55	4871552
2015-05-19	20.54	20.66	20.33	20.61	5855541
2015-05-20	20.59	20.68	20.33	20.33	7334616
2015-05-21	20.39	20.64	20.16	20.22	8328112
2015-05-22	20.22	20.26	19.99	20.09	5829015
2015-05-26	20.12	20.17	19.91	20.02	7059060
2015-05-27	20.05	20.24	19.96	20.18	4858051
2015-05-28	20.23	20.23	19.99	20.09	3711839
2015-05-29	20.06	20.17	19.89	19.92	12653645
2015-06-01	19.96	20.37	19.91	20.27	5978124
2015-06-02	20.21	20.28	20.07	20.23	4377342
2015-06-03	20.22	20.36	20.06	20.10	5696083
2015-06-04	20.03	20.12	19.85	19.87	6451810
2015-06-05	19.71	19.80	19.48	19.57	6554264
2015-06-08	19.60	19.66	19.38	19.40	4906123
2015-06-09	19.47	19.65	19.38	19.43	5959147
2015-06-10	19.44	19.80	19.44	19.56	8459781
2015-06-11	19.69	19.83	19.65	19.71	4569362
2015-06-12	20.09	20.30	19.86	19.92	7373834
2015-06-15	19.75	19.89	19.66	19.71	7149339
2015-06-16	19.74	19.95	19.64	19.95	5386915
2015-06-17	19.94	20.14	19.84	20.11	11051364
2015-06-18	20.18	20.59	20.02	20.52	10216653
2015-06-19	20.45	20.52	20.23	20.41	9368546
2015-06-22	20.51	20.69	20.46	20.47	11016367
2015-06-23	20.41	20.47	20.13	20.29	5965913
2015-06-24	20.30	20.88	20.25	20.73	19191661
2015-06-25	20.73	20.78	20.30	20.30	9759155
2015-06-26	20.12	20.36	19.96	20.14	8203974
2015-06-29	20.05	20.25	19.54	19.56	8333961
2015-06-30	19.71	19.89	19.38	19.83	9626436
2015-07-01	20.64	20.95	19.84	20.40	9121140
2015-07-02	20.53	20.82	20.46	20.51	7556762
2015-07-06	20.40	20.76	20.27	20.56	6887080
2015-07-07	20.65	21.05	20.60	20.94	8606175
2015-07-08	20.82	20.93	20.62	20.65	5467003
2015-07-09	20.83	20.91	20.54	20.56	4670274
2015-07-10	20.74	20.86	20.59	20.65	5088491
2015-07-13	20.87	21.00	20.62	20.76	4552475
2015-07-14	20.87	20.99	20.64	20.91	3654750
2015-07-15	20.90	21.15	20.83	21.09	4414343
2015-07-16	21.20	21.40	21.11	21.29	5339558
2015-07-17	21.29	21.36	21.10	21.20	3375888
2015-07-20	21.18	21.25	21.05	21.13	2718008
2015-07-21	21.08	21.16	20.88	20.93	4279092
2015-07-22	20.96	21.09	20.86	20.90	4509521
2015-07-23	20.83	20.83	20.04	20.16	14570229
2015-07-24	20.10	20.13	19.46	19.73	10741392
2015-07-27	19.69	19.89	19.60	19.71	10480835
2015-07-28	19.82	20.16	19.76	20.06	8593166
2015-07-29	20.05	20.44	19.93	20.43	12468156
2015-07-30	20.11	20.15	19.46	19.55	11739978
2015-07-31	19.42	19.45	19.08	19.38	7960626
2015-08-03	19.31	19.43	19.23	19.35	5851360
2015-08-04	19.29	19.42	19.15	19.19	5730156
2015-08-05	19.31	19.34	18.74	18.83	8205087
2015-08-06	18.83	19.01	18.45	18.95	8145671
2015-08-07	18.87	18.99	18.74	18.97	6093589
2015-08-10	19.14	19.26	19.08	19.20	5272813
2015-08-11	19.05	19.33	19.03	19.16	4274016
2015-08-12	18.90	19.14	18.66	19.13	6247407
2015-08-13	19.05	19.34	18.85	19.24	6991531
2015-08-14	19.20	19.29	19.13	19.27	7829974
2015-08-17	19.22	19.64	19.13	19.60	6273865
2015-08-18	19.60	19.66	19.36	19.61	5752689
2015-08-19	19.41	19.43	19.06	19.15	8215309
2015-08-20	18.97	19.07	18.68	18.72	10191627
2015-08-21	18.58	18.71	18.28	18.29	9263573
2015-08-24	17.46	18.23	17.21	17.56	11332860
2015-08-25	18.06	18.07	17.00	17.00	10676906
2015-08-26	17.44	17.75	17.10	17.71	11904300
2015-08-27	17.85	18.30	17.81	18.17	7026888
2015-08-28	18.13	18.30	18.00	18.28	6671029
2015-08-31	18.19	18.22	17.73	17.73	8985481
2015-09-01	17.35	17.64	17.18	17.33	7348729
2015-09-02	17.58	17.63	17.28	17.46	5190328
2015-09-03	17.56	17.71	17.51	17.56	5122235
2015-09-04	17.32	17.43	17.07	17.20	4299054
2015-09-08	17.45	17.64	17.41	17.58	7718652
2015-09-09	17.76	17.81	17.28	17.33	5658238
2015-09-10	17.24	17.57	17.21	17.34	7076467
2015-09-11	17.34	17.74	17.22	17.74	6257316
2015-09-14	17.75	17.75	17.57	17.68	5438357
2015-09-15	17.63	17.63	16.85	17.27	15597139
2015-09-16	17.17	17.45	17.06	17.41	9248980
2015-09-17	17.40	17.82	17.19	17.42	8224220
2015-09-18	17.02	17.15	16.49	16.53	19847705
2015-09-21	16.59	16.73	16.51	16.62	13870732
2015-09-22	16.47	16.47	16.04	16.04	10549323
2015-09-23	16.02	16.25	15.96	16.17	7474423
2015-09-24	16.06	16.24	15.83	16.05	10789068
2015-09-25	16.20	16.32	15.99	16.25	11484091
2015-09-28	15.75	15.96	15.52	15.65	13065870
2015-09-29	15.65	15.88	15.36	15.39	16052146
2015-09-30	15.54	15.88	15.45	15.81	20161222
2015-10-01	15.85	16.25	15.62	16.07	14053821
2015-10-02	15.87	16.27	15.69	16.25	10778150
2015-10-05	16.36	16.72	16.30	16.65	8745955
2015-10-06	16.60	17.16	16.56	17.07	10901563
2015-10-07	17.16	17.68	17.06	17.65	15997210
2015-10-08	17.56	17.94	17.17	17.85	9592278
2015-10-09	17.82	17.94	17.54	17.63	7221795
2015-10-12	17.71	17.88	17.61	17.65	4271300
2015-10-13	17.48	17.66	17.26	17.38	9938813
2015-10-14	17.39	17.52	17.22	17.28	9293572
2015-10-15	17.35	17.69	17.24	17.69	6631231
2015-10-16	17.73	17.86	17.50	17.57	8390943
2015-10-19	17.53	17.78	17.43	17.69	5866547
2015-10-20	17.63	17.89	17.53	17.69	6226486
2015-10-21	17.78	17.80	17.07	17.12	15158291
2015-10-22	17.22	17.59	17.14	17.57	12190935
2015-10-23	17.17	17.17	16.46	16.54	17735725
2015-10-26	16.52	16.54	16.14	16.30	15260197
2015-10-27	16.25	16.57	15.94	16.27	17585173
2015-10-28	16.36	16.80	16.08	16.56	13460130
2015-10-29	16.86	17.33	16.64	17.24	15176941
2015-10-30	17.26	17.40	16.92	17.33	11700113
2015-11-02	17.33	17.75	17.20	17.60	11583385
2015-11-03	17.50	17.76	17.43	17.51	13534091
2015-11-04	17.53	17.74	17.49	17.61	6167705
2015-11-05	17.58	17.85	17.53	17.83	9049655
2015-11-06	17.66	17.68	17.36	17.48	13401933
2015-11-09	17.35	17.42	17.02	17.14	8545847
2015-11-10	17.15	17.29	17.03	17.21	6186974
2015-11-11	17.23	17.33	17.12	17.15	6450353
2015-11-12	17.09	17.27	17.04	17.04	5273467
2015-11-13	17.04	17.18	16.57	16.60	7733940
2015-11-16	16.55	16.72	16.29	16.70	7216927
2015-11-17	16.76	16.89	16.37	16.39	9129743
2015-11-18	16.47	16.55	16.20	16.48	9480552
2015-11-19	16.55	16.64	16.18	16.24	6422530
2015-11-20	16.28	16.38	15.98	16.11	10862894
2015-11-23	16.31	16.46	16.19	16.26	7911290
2015-11-24	16.13	16.32	16.02	16.24	7567451
2015-11-25	16.25	16.63	16.25	16.52	9353415
2015-11-27	16.54	16.75	16.49	16.62	2922988
2015-11-30	16.65	16.69	16.43	16.60	11515865
2015-12-01	16.73	16.91	16.66	16.85	8580751
2015-12-02	16.81	16.92	16.39	16.40	6696861
2015-12-03	16.41	16.52	15.99	15.99	10627940
2015-12-04	16.04	16.37	15.99	16.34	9490619
2015-12-07	16.24	16.28	15.84	15.91	9570863
2015-12-08	15.86	16.05	15.80	16.00	6704780
2015-12-09	15.85	16.23	15.76	15.87	7425565
2015-12-10	15.91	16.24	15.89	16.13	9242656
2015-12-11	15.92	16.15	15.71	15.81	10459655
2015-12-14	15.83	15.88	15.42	15.71	10355024
2015-12-15	15.86	15.95	15.68	15.87	7227057
2015-12-16	16.00	16.07	15.67	16.02	8128207
2015-12-17	15.97	16.01	15.69	15.75	6255420
2015-12-18	15.64	15.76	15.28	15.33	12105987
2015-12-21	15.47	15.66	15.10	15.20	14931573
2015-12-22	15.30	15.65	15.18	15.43	8780937
2015-12-23	15.48	15.96	15.41	15.96	7589671
2015-12-24	16.00	16.06	15.89	15.95	2665820
2015-12-28	15.90	15.97	15.63	15.78	5229454
2015-12-29	15.71	15.94	15.68	15.93	5793189
2015-12-30	15.90	16.10	15.72	15.76	4345388
2015-12-31	15.72	15.74	15.33	15.34	6264365
2016-01-04	15.08	15.27	14.90	15.16	7723754
2016-01-05	15.21	15.41	15.03	15.39	8954083
2016-01-06	15.16	15.22	14.92	15.07	8897360
2016-01-07	14.90	15.10	14.53	14.55	7847765
2016-01-08	14.56	14.78	14.49	14.51	6623331
2016-01-11	14.47	14.84	14.45	14.75	10259613
2016-01-12	14.92	15.00	14.23	14.33	13354092
2016-01-13	14.34	14.36	13.38	13.46	13945633
2016-01-14	13.53	13.88	13.17	13.78	12012136
2016-01-15	13.36	13.45	12.86	13.16	10937044
2016-01-19	13.28	13.50	12.80	12.82	10988907
2016-01-20	12.63	13.00	12.17	12.83	12428508
2016-01-21	12.92	13.89	12.79	13.50	14843348
2016-01-22	13.75	14.31	13.58	13.80	19432075
2016-01-25	13.81	13.93	13.49	13.57	9534204
2016-01-26	13.63	14.12	13.59	13.87	13113618
2016-01-27	13.81	14.09	13.40	13.55	7579688
2016-01-28	13.73	13.82	13.11	13.19	11083776
2016-01-29	13.39	14.08	13.27	13.85	15907584
2016-02-01	13.72	13.88	13.55	13.71	6979324
2016-02-02	13.53	13.53	13.02	13.23	9583351
2016-02-03	13.33	13.68	12.98	13.64	10256173
2016-02-04	13.59	14.29	13.54	14.20	13723686
2016-02-05	14.12	14.54	13.91	14.15	11994747
2016-02-08	14.04	14.05	13.41	13.76	12926565
2016-02-09	13.56	14.34	13.56	13.85	11314228
2016-02-10	13.90	14.54	13.87	14.08	8472785
2016-02-11	13.83	14.04	13.66	13.88	9800446
2016-02-12	14.07	14.48	13.98	14.42	9798452
2016-02-16	14.64	14.89	14.53	14.84	13978628
2016-02-17	15.57	16.00	14.60	14.97	20458248
2016-02-18	15.04	15.52	14.89	15.32	9495667
2016-02-19	15.17	15.27	14.89	15.06	8193134
2016-02-22	15.21	15.59	15.14	15.32	8763751
2016-02-23	15.23	15.46	14.93	14.96	7504673
2016-02-24	14.86	15.12	14.64	15.05	7537606
2016-02-25	15.14	15.51	14.99	15.51	7223082
2016-02-26	15.54	15.74	15.34	15.39	9182938
2016-02-29	15.42	15.54	15.24	15.31	8786758
2016-03-01	15.48	15.88	15.46	15.85	9658512
2016-03-02	15.82	16.00	15.78	15.95	8003395
2016-03-03	15.99	16.23	15.95	16.11	11328921
2016-03-04	16.18	16.58	16.13	16.49	7293151
2016-03-07	16.39	16.85	16.30	16.84	9775729
2016-03-08	16.73	16.84	16.22	16.27	10673831
2016-03-09	16.32	16.37	15.99	16.17	9644144
2016-03-10	16.32	16.50	15.73	16.05	10025373
2016-03-11	16.29	16.67	16.17	16.63	9953176
2016-03-14	16.80	17.17	16.65	16.87	15987856
2016-03-15	16.65	16.73	16.37	16.56	7031775
2016-03-16	16.45	16.97	16.45	16.91	9350417
2016-03-17	16.98	16.98	16.12	16.75	14295604
2016-03-18	16.81	17.08	16.76	16.97	19795658
2016-03-21	16.99	17.26	16.67	16.82	8196817
2016-03-22	16.73	16.78	16.34	16.48	11057211
2016-03-23	16.48	16.51	16.01	16.18	11951682
2016-03-24	16.07	16.25	15.77	16.18	7300624
2016-03-28	16.22	16.44	16.02	16.14	5753885
2016-03-29	16.20	16.54	15.95	16.46	7475436
2016-03-30	16.55	16.77	16.45	16.46	5843849
2016-03-31	16.45	16.73	16.36	16.70	8362197
2016-04-01	16.47	16.47	16.00	16.06	11392783
2016-04-04	16.00	16.04	15.59	15.68	11262253
2016-04-05	15.55	15.58	15.20	15.44	14426425
2016-04-06	15.38	15.58	15.19	15.48	10167450
2016-04-07	15.38	15.47	15.15	15.29	9886792
2016-04-08	15.38	15.67	15.25	15.26	7815926
2016-04-11	15.39	15.73	15.34	15.53	7661995
2016-04-12	15.63	15.89	15.55	15.86	7524694
2016-04-13	15.98	16.12	15.87	16.10	6260558
2016-04-14	16.13	16.29	16.04	16.09	9574065
2016-04-15	16.10	16.38	16.09	16.21	7311262
2016-04-18	16.08	16.14	15.82	15.86	8361423
2016-04-19	15.96	16.01	15.74	15.86	7523787
2016-04-20	15.85	15.91	15.53	15.54	9957491
2016-04-21	15.45	15.86	15.45	15.59	13538911
2016-04-22	15.66	15.81	15.00	15.34	19606281
2016-04-25	15.25	15.40	15.17	15.27	10830080
2016-04-26	15.33	15.64	15.28	15.51	10353901
2016-04-27	15.47	15.98	15.42	15.94	11896321
2016-04-28	15.77	16.15	15.75	15.82	15191055
2016-04-29	15.37	16.10	15.14	15.82	11998981
2016-05-02	15.90	16.14	15.82	16.01	8381151
2016-05-03	15.83	16.13	15.76	16.11	9678304
2016-05-04	15.94	16.27	15.93	16.16	8367515
2016-05-05	16.16	16.38	16.04	16.18	6031837
2016-05-06	16.14	16.42	16.10	16.36	7615537
2016-05-09	16.39	16.52	16.27	16.41	5451589
2016-05-10	16.53	16.72	16.50	16.67	5775835
2016-05-11	16.65	16.69	15.98	16.07	10739329
2016-05-12	16.14	16.28	15.69	15.89	9751331
2016-05-13	15.87	15.94	15.56	15.61	7811418
2016-05-16	15.63	15.79	15.60	15.63	6985285
2016-05-17	15.58	15.79	15.44	15.49	10817736
2016-05-18	15.57	15.57	14.81	15.00	18472558
2016-05-19	14.84	14.88	14.30	14.66	17185528
2016-05-20	14.72	14.81	14.43	14.58	7921061
2016-05-23	14.61	14.82	14.51	14.78	8153667
2016-05-24	14.91	15.13	14.82	15.07	11310854
2016-05-25	15.10	15.51	14.99	15.35	12336869
2016-05-26	15.34	15.38	15.12	15.20	6488953
2016-05-27	15.21	15.43	15.15	15.30	4546596
2016-05-31	15.29	15.49	15.16	15.40	7987008
2016-06-01	15.28	15.48	15.26	15.44	6759022
2016-06-02	15.37	16.01	15.30	15.77	13731981
2016-06-03	15.72	15.93	15.37	15.65	9276320
2016-06-06	15.69	16.48	15.50	15.68	7827078
2016-06-07	15.68	15.95	15.66	15.74	7618124
2016-06-08	15.75	15.83	15.55	15.69	9309024
2016-06-09	15.64	15.74	15.51	15.59	5943357
2016-06-10	15.43	15.51	15.31	15.40	6432415
2016-06-13	15.40	15.68	15.36	15.38	5847740
2016-06-14	15.35	15.60	15.32	15.54	8465264
2016-06-15	15.53	16.27	15.49	15.98	10308590
2016-06-16	15.88	16.06	15.67	16.04	9284100
2016-06-17	15.95	16.49	15.95	16.44	21600181
2016-06-20	16.58	16.85	16.51	16.55	9176404
2016-06-21	16.58	16.76	16.46	16.65	9840518
2016-06-22	16.69	16.90	16.57	16.80	8351981
2016-06-23	16.99	17.12	16.84	16.95	7334358
2016-06-24	16.42	16.47	15.70	15.70	19918821
2016-06-27	15.52	15.54	14.77	14.59	16118428
2016-06-28	14.85	15.39	14.85	15.15	11770586
2016-06-29	15.33	16.12	15.24	16.05	15163484
2016-06-30	16.06	16.21	15.79	16.21	10087585
2016-07-01	16.28	16.55	16.22	16.45	6167052
2016-07-05	16.31	16.36	15.93	16.09	6812679
2016-07-06	15.98	16.27	15.79	16.26	7110677
2016-07-07	16.31	16.97	16.25	16.41	8267798
2016-07-08	16.64	17.01	16.58	16.76	9307290
2016-07-11	16.90	17.18	16.81	16.99	7671995
2016-07-12	17.21	17.30	16.97	17.16	9559621
2016-07-13	16.91	16.96	16.22	16.48	15258753
2016-07-14	16.58	16.81	16.42	16.71	10338517
2016-07-15	16.77	17.01	16.48	16.98	8776714
2016-07-18	16.97	17.21	16.93	17.09	8023067
2016-07-19	16.97	17.27	16.76	17.25	9508256
2016-07-20	17.23	17.29	16.99	17.12	11199536
2016-07-21	17.10	17.69	17.01	17.51	13597883
2016-07-22	17.53	17.99	17.45	17.91	17487425
2016-07-25	17.94	18.17	17.79	17.96	10795541
2016-07-26	17.88	17.95	17.29	17.60	13128153
2016-07-27	17.46	17.46	16.91	17.14	18265169
2016-07-28	17.15	17.56	16.97	17.28	11305669
2016-07-29	17.25	17.84	17.17	17.74	17298122
2016-08-01	17.65	17.92	17.61	17.89	9116410
2016-08-02	17.89	17.99	17.42	17.44	9901442
2016-08-03	17.44	17.70	17.32	17.55	6686444
2016-08-04	17.54	17.68	17.24	17.38	7311288
2016-08-05	17.50	17.93	17.41	17.84	6868327
2016-08-08	17.91	18.28	17.85	18.24	11280856
2016-08-09	18.25	18.32	18.03	18.18	10432871
2016-08-10	18.24	18.35	18.07	18.20	9872164
2016-08-11	18.25	18.33	17.90	17.99	7495661
2016-08-12	17.85	18.13	17.81	18.02	5260074
2016-08-15	18.04	18.24	17.99	18.18	4580514
2016-08-16	18.10	18.25	17.99	18.15	5681592
2016-08-17	18.17	18.17	17.58	17.93	7786340
2016-08-18	17.91	18.12	17.91	18.10	8524266
2016-08-19	18.01	18.21	17.95	18.20	5832174
2016-08-22	18.19	18.37	18.14	18.37	4998873
2016-08-23	18.49	18.56	18.29	18.31	6566948
2016-08-24	18.34	18.41	18.13	18.27	6411872
2016-08-25	18.19	18.29	18.11	18.14	5505349
2016-08-26	18.27	18.32	17.84	17.96	8149399
2016-08-29	18.04	18.23	17.97	18.01	5060094
2016-08-30	18.07	18.10	17.79	18.09	4619839
2016-08-31	18.06	18.21	17.65	17.82	11878116
2016-09-01	17.88	17.88	17.30	17.57	10995597
2016-09-02	17.64	17.82	17.34	17.41	7008970
2016-09-06	17.43	17.53	17.01	17.07	11537553
2016-09-07	17.02	17.16	16.76	17.06	16419473
2016-09-08	16.99	17.02	16.79	16.81	12824350
2016-09-09	16.68	16.69	16.18	16.20	12837543
2016-09-12	16.09	16.36	16.07	16.19	12503799
2016-09-13	16.04	16.18	15.84	16.02	13111656
2016-09-14	16.05	16.35	15.97	16.18	14535265
2016-09-15	16.11	16.30	16.01	16.10	7135129
2016-09-16	16.04	16.10	15.77	16.00	13412661
2016-09-19	16.05	16.20	15.88	16.02	8139638
2016-09-20	16.16	16.16	16.00	16.03	7068715
2016-09-21	16.06	16.13	15.70	15.98	15728015
2016-09-22	16.15	16.40	16.03	16.31	8204509
2016-09-23	16.28	16.40	16.19	16.25	7430329
2016-09-26	16.20	16.25	16.01	16.01	8064419
2016-09-27	15.99	16.00	15.72	15.54	8724867
2016-09-28	15.54	15.74	15.46	15.60	10152452
2016-09-29	15.56	15.89	15.43	15.65	11941454
2016-09-30	15.78	15.87	15.55	15.57	13911481
2016-10-03	15.50	15.66	15.39	15.58	7380903
2016-10-04	15.57	15.71	15.37	15.44	11722625
2016-10-05	15.51	15.66	15.28	15.41	10709028
2016-10-06	15.35	15.64	15.24	15.55	8381993
2016-10-07	15.55	15.83	15.37	15.49	7481340
2016-10-10	15.53	15.77	15.51	15.69	8451281
2016-10-11	15.63	15.65	15.27	15.45	9246488
2016-10-12	15.50	15.59	15.41	15.53	4158235
2016-10-13	15.43	15.57	15.31	15.51	5522475
2016-10-14	15.60	15.69	15.44	15.44	5967680
2016-10-17	15.45	15.62	15.43	15.49	4645425
2016-10-18	15.59	15.78	15.55	15.70	6088935
2016-10-19	15.76	15.86	15.69	15.72	5695431
2016-10-20	15.73	15.78	15.21	15.51	15933367
2016-10-21	15.38	15.51	15.10	15.47	7731935
2016-10-24	15.54	15.83	15.52	15.54	8688708
2016-10-25	15.50	15.61	15.37	15.40	6269112
2016-10-26	15.34	15.34	14.97	15.01	11100133
2016-10-27	15.03	15.06	14.78	14.89	8050119
2016-10-28	14.96	15.06	14.83	15.00	10328737
2016-10-31	15.09	15.53	14.99	15.48	13642313
2016-11-01	15.46	15.62	15.19	15.26	13426461
2016-11-02	15.37	15.53	15.01	15.24	14294531
2016-11-03	15.14	15.15	14.80	14.83	8515078
2016-11-04	14.82	15.22	14.69	15.16	13432773
2016-11-07	15.37	15.72	15.34	15.71	8399548
2016-11-08	15.63	16.03	15.38	15.97	14170994
2016-11-09	15.65	16.25	15.29	16.11	15927585
2016-11-10	16.16	16.40	16.00	16.07	14250955
2016-11-11	16.03	16.57	15.99	16.48	12208118
2016-11-14	16.54	17.41	16.43	17.38	20291202
2016-11-15	17.35	17.39	16.81	17.12	14872887
2016-11-16	17.06	17.22	16.92	16.98	8629104
2016-11-17	17.01	17.05	16.67	16.69	7789281
2016-11-18	16.66	16.70	16.40	16.41	8115315
2016-11-21	16.49	16.74	16.49	16.68	7014974
2016-11-22	16.76	16.97	16.75	16.93	8692018
2016-11-23	16.78	16.90	16.58	16.89	7862647
2016-11-25	16.89	17.02	16.50	16.94	2057025
2016-11-28	16.90	17.06	16.83	16.97	8249439
2016-11-29	17.00	17.33	16.98	17.30	9299745
2016-11-30	17.18	17.90	17.15	17.84	26031474
2016-12-01	17.81	18.23	17.69	18.14	18932813
2016-12-02	18.17	18.19	17.67	17.74	26106763
2016-12-05	17.84	18.28	17.84	18.27	10297702
2016-12-06	18.31	18.62	18.21	18.48	10925885
2016-12-07	18.50	18.98	18.43	18.92	9776926
2016-12-08	18.85	19.15	18.65	19.01	12440715
2016-12-09	19.08	19.28	18.99	19.18	8872408
2016-12-12	19.14	19.25	18.85	18.99	9464063
2016-12-13	19.05	19.06	18.64	19.05	14129883
2016-12-14	19.06	19.27	18.74	18.87	12576017
2016-12-15	18.79	19.20	18.72	18.92	8313811
2016-12-16	19.03	19.09	18.82	19.01	13971525
2016-12-19	19.11	19.19	18.94	19.18	6670948
2016-12-20	19.24	19.30	18.90	19.12	9458794
2016-12-21	19.17	19.51	19.11	19.17	12436270
2016-12-22	19.14	19.17	18.66	18.80	6073165
2016-12-23	18.82	18.96	18.77	18.93	4010264
2016-12-27	18.98	19.10	18.85	18.71	3450287
2016-12-28	18.69	18.78	18.44	18.57	4628537
2016-12-29	18.59	18.76	18.52	18.75	4287455
2016-12-30	18.74	18.95	18.58	18.84	6377717
2017-01-03	19.04	19.13	18.82	19.13	8866517
2017-01-04	19.15	19.48	19.07	19.34	15373956
2017-01-05	19.30	19.36	18.35	18.50	19884178
2017-01-06	18.50	18.57	18.15	18.25	14827069
2017-01-09	18.28	18.32	17.94	18.20	12431918
2017-01-10	18.29	18.50	18.00	18.03	10723109
2017-01-11	18.13	18.34	17.96	18.18	10568658
2017-01-12	18.12	18.12	17.64	18.02	10585258
2017-01-13	18.11	18.31	18.05	18.26	7907372
2017-01-17	18.06	18.33	17.97	18.15	10133688
2017-01-18	18.19	18.40	18.11	18.31	6615221
2017-01-19	18.12	18.40	17.97	18.22	8253714
2017-01-20	18.24	18.50	18.20	18.33	8037312
2017-01-23	18.27	18.31	18.12	18.24	5364211
2017-01-24	18.29	18.39	18.14	18.27	11474984
2017-01-25	18.31	18.49	18.21	18.48	10628059
2017-01-26	18.46	18.78	18.44	18.61	14066855
2017-01-27	18.65	18.71	18.31	18.59	9411467
2017-01-30	18.55	18.57	17.74	17.94	11599420
2017-01-31	17.96	18.19	17.81	18.07	17109179
2017-02-01	18.15	18.38	17.84	17.87	7372695
2017-02-02	17.83	18.00	17.79	17.91	7878891
2017-02-03	18.04	18.21	18.01	18.09	6409409
2017-02-06	18.05	18.19	17.81	17.88	6036942
2017-02-07	17.96	18.26	17.91	18.01	9013093
2017-02-08	17.96	18.39	17.86	18.33	12920876
2017-02-09	18.35	18.48	18.21	18.35	10365502
2017-02-10	18.36	18.44	18.27	18.36	5676607
2017-02-13	18.45	18.61	18.37	18.56	6125583
2017-02-14	18.52	18.76	18.24	18.75	7873216
2017-02-15	18.65	18.72	18.26	18.62	9731675
2017-02-16	18.65	18.92	18.56	18.58	8981847
2017-02-17	18.57	18.57	18.12	18.39	8353824
2017-02-21	18.35	18.71	18.35	18.69	11591941
2017-02-22	19.71	20.21	18.16	18.35	14828025
2017-02-23	18.41	18.47	17.83	18.03	11413585
2017-02-24	17.98	18.08	17.65	18.01	10378041
2017-02-27	18.02	18.30	17.91	18.21	8180393
2017-02-28	18.13	18.17	17.79	17.99	9767961
2017-03-01	18.14	18.68	18.08	18.39	10698428
2017-03-02	18.34	18.61	18.14	18.61	12586056
2017-03-03	18.60	18.65	18.14	18.38	9319353
2017-03-06	18.19	18.54	18.16	18.50	7777420
2017-03-07	18.40	18.48	18.08	18.18	5571262
2017-03-08	18.11	18.43	17.99	18.13	5571922
2017-03-09	18.18	18.28	17.71	17.84	7042112
2017-03-10	17.98	18.09	17.73	17.91	5559677
2017-03-13	17.94	18.11	17.79	17.87	5737542
2017-03-14	17.87	17.95	17.73	17.75	6863366
2017-03-15	17.87	18.40	17.78	18.34	9126403
2017-03-16	18.38	18.47	18.23	18.24	6303571
2017-03-17	18.31	18.46	18.23	18.44	9402719
2017-03-20	18.45	18.52	18.27	18.38	3858428
2017-03-21	18.42	18.55	17.93	17.97	6489972
2017-03-22	17.97	18.15	17.68	18.09	6131796
2017-03-23	18.13	18.36	18.00	18.02	6664571
2017-03-24	18.13	18.26	17.99	18.05	5439267
2017-03-27	17.95	18.09	17.83	18.02	5334043
2017-03-28	17.99	18.22	17.81	17.97	6223703
2017-03-29	17.95	18.33	17.88	18.24	7251920
2017-03-30	18.22	18.54	18.13	18.54	5239575
2017-03-31	18.52	18.78	18.46	18.66	9386042
2017-04-03	18.65	18.66	18.20	18.37	5143483
2017-04-04	18.27	18.43	18.18	18.30	5680561
2017-04-05	18.41	18.68	18.20	18.26	6556821
2017-04-06	18.28	18.57	18.08	18.52	7858638
2017-04-07	18.44	18.57	18.29	18.30	6334739
2017-04-10	18.42	18.59	18.30	18.43	5348159
2017-04-11	18.45	18.59	18.28	18.57	6556451
2017-04-12	18.58	18.58	18.24	18.38	5992016
2017-04-13	18.38	18.57	18.29	18.45	5567772
2017-04-17	18.50	18.61	18.40	18.47	7527213
2017-04-18	18.44	18.64	18.41	18.61	6881920
2017-04-19	18.69	19.03	18.66	19.00	11697084
2017-04-20	19.02	19.17	18.56	19.05	10641585
2017-04-21	19.03	19.06	18.78	18.82	5606576
2017-04-24	19.04	19.10	18.82	19.00	7469271
2017-04-25	19.11	19.27	19.00	19.05	6283399
2017-04-26	19.01	19.44	18.95	19.27	9286157
2017-04-27	19.32	19.34	19.07	19.24	7379197
2017-04-28	19.41	19.46	17.74	17.95	27336197
2017-05-01	18.04	18.33	17.91	18.05	9445964
2017-05-02	18.08	18.58	18.05	18.44	12243782
2017-05-03	18.46	18.53	18.12	18.20	7336957
2017-05-04	18.21	18.24	17.90	18.00	7219060
2017-05-05	18.10	18.36	17.99	18.13	6789821
2017-05-08	18.19	18.24	17.65	17.80	9623596
2017-05-09	17.85	18.11	17.72	17.83	8153392
2017-05-10	17.79	18.11	17.64	18.01	7770735
2017-05-11	17.88	17.89	17.52	17.68	5902875
2017-05-12	17.62	17.73	17.45	17.48	4921764
2017-05-15	17.55	17.81	17.54	17.75	5563798
2017-05-16	17.73	17.82	17.61	17.68	8288432
2017-05-17	17.50	17.72	17.34	17.64	9175272
2017-05-18	17.57	18.16	17.35	18.03	12104336
2017-05-19	18.07	18.19	17.94	18.09	6847236
2017-05-22	18.12	18.32	18.06	18.11	7417711
2017-05-23	18.17	18.38	18.09	18.16	4928344
2017-05-24	18.19	18.31	17.98	18.21	5846596
2017-05-25	18.21	18.32	17.98	18.09	5152078
2017-05-26	18.04	18.19	18.03	18.07	3222902
2017-05-30	18.07	18.08	17.84	17.85	3742474
2017-05-31	17.96	18.02	17.67	17.99	10644058
2017-06-01	18.02	18.10	17.86	17.88	8616029
2017-06-02	17.98	18.19	17.93	18.17	9819161
2017-06-05	18.15	18.17	17.87	17.87	8022576
2017-06-06	17.83	17.98	17.64	17.85	7004318
2017-06-07	17.87	18.03	17.66	17.98	4695919
2017-06-08	17.96	18.32	17.82	18.14	7323833
2017-06-09	18.17	18.69	18.15	18.38	8082257
2017-06-12	18.39	18.90	18.39	18.63	8586919
2017-06-13	18.63	18.91	18.57	18.70	6143420
2017-06-14	18.80	18.84	18.46	18.57	6466964
2017-06-15	18.40	18.66	18.37	18.59	5983898
2017-06-16	18.63	18.79	18.50	18.74	11906211
2017-06-19	18.82	19.14	18.77	19.10	6650022
2017-06-20	19.12	19.16	18.80	18.92	4554800
2017-06-21	18.93	18.99	18.46	18.60	5872815
2017-06-22	18.60	18.75	18.50	18.67	4677622
2017-06-23	18.71	18.83	18.63	18.72	6004544
2017-06-26	18.75	18.96	18.75	18.95	2740378
2017-06-27	18.92	19.13	18.80	18.61	5869320
2017-06-28	18.70	18.91	18.57	18.60	4774919
2017-06-29	18.63	18.77	18.40	18.48	5439731
2017-06-30	18.60	18.61	18.20	18.27	5932833
2017-07-03	18.38	18.85	18.31	18.81	3175048
2017-07-05	18.79	18.88	18.54	18.71	5724632
2017-07-06	18.61	18.70	18.24	18.30	5149920
2017-07-07	18.36	18.50	18.23	18.26	4608514
2017-07-10	18.28	18.38	17.90	17.92	6956030
2017-07-11	17.96	18.05	17.78	18.02	4101066
2017-07-12	18.14	18.31	17.83	18.05	6325991
2017-07-13	18.08	18.15	18.00	18.11	3203341
2017-07-14	18.14	18.32	18.09	18.15	4526175
2017-07-17	18.09	18.81	18.08	18.48	9339027
2017-07-18	18.45	18.68	18.37	18.62	7183670
2017-07-19	18.66	18.70	18.54	18.61	4796220
2017-07-20	18.57	18.61	18.04	18.05	8604305
2017-07-21	18.01	18.08	17.64	17.96	9557006
2017-07-24	17.94	18.01	17.85	17.97	4948503
2017-07-25	18.06	18.46	17.91	18.44	8909453
2017-07-26	18.46	18.56	17.96	18.02	9040159
2017-07-27	18.02	18.76	18.02	18.68	8934719
2017-07-28	18.68	18.87	18.58	18.71	6100997
2017-07-31	18.67	18.81	18.40	18.66	17220292
2017-08-01	18.72	18.94	18.60	18.91	6824907
2017-08-02	18.83	18.85	18.36	18.64	7519996
2017-08-03	18.61	18.72	18.37	18.39	4564652
2017-08-04	18.45	18.70	18.37	18.65	4053197
2017-08-07	18.67	18.79	18.59	18.74	2686552
2017-08-08	18.52	18.70	18.16	18.21	7786407
2017-08-09	18.21	18.21	17.84	17.97	5068160
2017-08-10	17.91	17.97	17.79	17.83	3986336
2017-08-11	17.78	17.95	17.69	17.85	6194835
2017-08-14	17.94	18.16	17.89	18.00	6250345
2017-08-15	18.03	18.06	17.86	17.95	3607385
2017-08-16	18.01	18.25	18.01	18.23	4745873
2017-08-17	18.24	18.40	17.85	17.92	6980185
2017-08-18	17.87	17.96	17.42	17.43	8393075
2017-08-21	17.47	17.52	17.26	17.38	8325350
2017-08-22	17.44	17.70	17.38	17.65	7362392
2017-08-23	17.58	17.80	17.55	17.57	5307417
2017-08-24	17.72	17.85	17.56	17.60	5565114
2017-08-25	17.62	17.77	17.54	17.70	3402191
2017-08-28	17.77	17.84	17.46	17.53	4154317
2017-08-29	17.38	17.70	17.34	17.68	4484911
2017-08-30	17.66	18.05	17.60	18.02	5945175
2017-08-31	18.09	18.16	17.93	18.12	7167379
2017-09-01	18.15	18.21	18.00	18.14	3406541
2017-09-05	18.14	18.17	17.55	17.62	6522582
2017-09-06	17.68	18.01	17.62	17.98	7268583
2017-09-07	18.01	18.03	17.79	17.94	3400559
2017-09-08	17.91	18.31	17.86	18.15	7505688
2017-09-11	18.32	18.51	18.20	18.21	5574068
2017-09-12	18.23	18.45	18.21	18.38	5233002
2017-09-13	18.35	18.49	18.27	18.44	5624910
2017-09-14	18.37	18.48	18.21	18.27	6059102
2017-09-15	18.26	18.39	18.07	18.25	6363655
2017-09-18	18.28	18.37	18.23	18.31	4360008
2017-09-19	18.29	18.37	18.05	18.34	4874585
2017-09-20	18.30	18.48	18.22	18.46	4800432
2017-09-21	18.47	18.55	18.27	18.29	4507015
2017-09-22	18.33	18.41	18.26	18.33	4608343
2017-09-25	18.35	18.64	18.33	18.36	4243735
2017-09-26	18.38	18.58	18.36	18.50	3931779
2017-09-27	18.61	18.67	18.45	18.34	6216996
2017-09-28	18.30	18.52	18.14	18.49	4835168
2017-09-29	18.45	18.53	18.28	18.49	10337877
2017-10-02	18.48	18.57	18.37	18.43	5042108
2017-10-03	18.44	18.48	18.17	18.24	4859208
2017-10-04	18.24	18.34	18.14	18.20	9913392
2017-10-05	18.28	18.44	18.23	18.32	8364823
2017-10-06	18.28	18.45	18.19	18.34	5387359
2017-10-09	18.34	18.42	18.34	18.39	63638431
2017-10-10	18.42	18.62	18.38	18.55	5034657
2017-10-11	18.55	18.74	18.51	18.67	5347457
2017-10-12	18.84	19.41	18.71	19.40	11397324
2017-10-13	19.44	19.56	19.18	19.51	7702459
2017-10-16	19.50	19.53	19.32	19.40	5313440
2017-10-17	19.39	19.42	19.26	19.34	3869021
2017-10-18	19.33	19.87	19.33	19.85	9808040
2017-10-19	19.78	19.96	19.67	19.83	7298698
2017-10-20	19.83	19.83	19.39	19.46	11379916
2017-10-23	19.53	19.63	19.30	19.33	5908778
2017-10-24	19.38	19.66	19.35	19.66	7256271
2017-10-25	19.62	19.68	19.27	19.35	6733950
2017-10-26	19.46	19.48	19.24	19.40	4283057
2017-10-27	19.39	19.55	19.26	19.44	6068729
2017-10-30	19.43	19.51	19.26	19.30	7293120
2017-10-31	19.37	19.57	19.29	19.56	6994151
2017-11-01	19.66	19.88	19.58	19.73	7492053
2017-11-02	19.43	19.51	19.06	19.46	10004833
2017-11-03	19.42	19.88	19.35	19.63	5002474
2017-11-06	19.79	19.98	19.64	19.79	4930994
2017-11-07	19.78	20.03	19.62	19.79	5915504
2017-11-08	19.79	20.19	19.75	20.19	8692219
2017-11-09	20.10	20.23	19.74	20.00	9878554
2017-11-10	19.93	20.06	19.86	19.99	7205588
2017-11-13	19.92	20.09	19.82	20.03	4283844
2017-11-14	19.92	20.00	19.80	19.97	3209092
2017-11-15	19.85	19.95	19.75	19.76	4459021
2017-11-16	19.78	20.01	19.65	19.97	4893899
2017-11-17	19.82	20.02	19.82	19.89	4336398
2017-11-20	19.92	19.95	19.67	19.70	4945846
2017-11-21	19.82	19.92	19.74	19.79	6317909
2017-11-22	19.78	19.93	19.66	19.78	4822275
2017-11-24	19.85	19.86	19.75	19.80	1425846
2017-11-27	19.78	19.90	19.58	19.60	4257285
2017-11-28	19.62	19.73	19.28	19.46	10782697
2017-11-29	19.46	19.76	19.46	19.67	8398663
2017-11-30	19.77	19.90	19.63	19.79	9409736
2017-12-01	19.89	19.89	19.32	19.51	6374105
2017-12-04	19.95	20.06	19.78	19.86	5336131
2017-12-05	19.88	19.95	19.71	19.73	5798958
2017-12-06	19.70	19.89	19.50	19.61	6597483
2017-12-07	19.59	19.80	19.55	19.65	4211915
2017-12-08	19.69	19.86	19.65	19.84	4147920
2017-12-11	19.78	19.85	19.67	19.83	4498071
2017-12-12	19.86	19.86	19.64	19.85	7561255
2017-12-13	19.87	19.94	19.77	19.85	7764189
2017-12-14	19.81	19.88	19.65	19.78	4786983
2017-12-15	19.84	20.17	19.81	20.14	11660756
2017-12-18	20.30	20.63	20.21	20.58	8067098
2017-12-19	20.65	20.65	20.19	20.28	6848085
2017-12-20	20.41	20.43	20.03	20.05	7224685
2017-12-21	20.17	20.27	20.00	20.05	6510802
2017-12-22	20.09	20.16	20.03	20.14	4287345
2017-12-26	20.15	20.29	20.13	20.18	2016270
2017-12-27	20.23	20.26	20.12	19.90	3089240
2017-12-28	19.97	20.13	19.84	20.12	3212199
2017-12-29	20.13	20.13	19.85	19.85	2950704
2018-01-02	19.97	20.03	19.77	19.94	5114788
2018-01-03	19.94	20.08	19.82	19.87	4121858
2018-01-04	19.85	20.00	19.79	19.82	4883233
2018-01-05	19.87	19.90	19.72	19.86	3775702
2018-01-08	20.00	20.41	19.89	20.39	9354150
2018-01-09	20.40	20.47	20.26	20.44	8968542
2018-01-10	20.35	20.82	20.26	20.65	10205576
2018-01-11	20.76	20.78	20.44	20.57	8056923
2018-01-12	20.63	20.66	20.31	20.36	5165612
2018-01-16	20.40	20.72	20.30	20.32	7582560
2018-01-17	20.43	20.96	20.37	20.93	6384614
2018-01-18	20.89	20.89	20.45	20.50	6405052
2018-01-19	20.50	20.75	20.50	20.72	6045644
2018-01-22	20.76	20.82	20.66	20.81	3988600
2018-01-23	20.84	21.34	20.78	21.30	5112606
2018-01-24	21.32	21.53	21.21	21.29	6774310
2018-01-25	21.31	21.43	21.04	21.17	4983646
2018-01-26	21.27	21.30	21.08	21.24	3227105
2018-01-29	21.14	21.21	20.90	20.95	3490807
2018-01-30	20.83	20.93	20.73	20.83	4328135
2018-01-31	20.87	21.11	20.64	20.76	9353063
2018-02-01	20.76	20.89	20.47	20.57	5234302
2018-02-02	20.44	20.54	20.04	20.11	5685855
2018-02-05	20.05	20.20	19.24	19.35	8362019
2018-02-06	19.04	19.53	18.76	19.42	11994254
2018-02-07	19.36	19.78	19.30	19.45	6285763
2018-02-08	19.45	19.47	18.74	18.75	7716486
2018-02-09	18.97	19.69	18.82	19.52	10915439
2018-02-12	19.58	19.63	18.96	19.42	9087667
2018-02-13	19.30	19.61	19.05	19.52	7162344
2018-02-14	19.33	19.64	19.13	19.64	12645545
2018-02-15	19.70	19.76	19.27	19.56	9929121
2018-02-16	19.59	19.94	19.52	19.88	7400761
2018-02-20	19.80	19.96	19.50	19.51	5880027
2018-02-21	19.30	19.57	19.18	19.22	7828903
2018-02-22	18.80	19.55	18.50	19.11	13249808
2018-02-23	19.20	19.29	19.06	19.21	6540357
2018-02-26	19.25	19.38	18.98	19.00	5480047
2018-02-27	19.06	19.08	18.47	18.49	8071177
2018-02-28	18.54	18.91	18.50	18.56	11886855
2018-03-01	18.51	18.74	18.23	18.41	8839260
2018-03-02	18.30	18.50	17.98	18.44	9953206
2018-03-05	18.25	18.35	18.02	18.12	15680922
2018-03-06	18.13	18.30	18.05	18.20	10785968
2018-03-07	18.10	18.64	18.08	18.54	8599688
2018-03-08	18.58	18.63	18.38	18.61	5628874
2018-03-09	18.74	18.91	18.61	18.91	4855743
2018-03-12	18.86	18.90	18.68	18.73	8251184
2018-03-13	18.80	18.92	18.65	18.70	6589382
2018-03-14	18.78	19.05	18.76	18.92	7987473
2018-03-15	18.96	19.07	18.81	19.05	6010382
2018-03-16	19.08	19.23	18.93	19.18	6143965
2018-03-19	19.13	19.15	18.76	18.94	4253156
2018-03-20	18.99	19.13	18.85	18.92	4257292
2018-03-21	18.90	18.96	18.66	18.75	4488203
2018-03-22	18.65	18.80	18.40	18.40	5520806
2018-03-23	18.45	18.46	17.94	17.98	4530712
2018-03-26	18.16	18.46	18.09	18.39	4510090
2018-03-27	18.39	18.58	18.20	18.13	4686931
2018-03-28	18.40	18.84	18.40	18.57	7560114
2018-03-29	18.60	18.81	18.52	18.64	6308287
2018-04-02	18.66	18.70	18.14	18.29	5589266
2018-04-03	18.38	18.72	18.33	18.65	5036799
2018-04-04	18.48	18.83	18.40	18.81	4377410
2018-04-05	18.85	18.92	18.55	18.64	6879578
2018-04-06	18.56	18.73	18.36	18.45	4161222
2018-04-09	18.50	18.54	18.23	18.24	5223612
2018-04-10	18.41	18.50	18.22	18.25	7553298
2018-04-11	18.21	18.62	18.16	18.48	6500377
2018-04-12	18.58	19.34	18.43	19.23	12637881
2018-04-13	19.33	19.40	19.04	19.14	7027600
2018-04-16	19.29	19.57	19.25	19.45	4956875
2018-04-17	19.46	19.71	19.39	19.67	8179391
2018-04-18	19.72	19.87	19.59	19.78	4961213
2018-04-19	19.73	19.78	19.37	19.46	5539873
2018-04-20	19.46	19.56	19.37	19.42	4511942
2018-04-23	19.44	19.53	19.33	19.46	4158171
2018-04-24	19.59	19.59	19.19	19.30	4451788
2018-04-25	19.27	19.62	19.22	19.62	7608296
2018-04-26	19.62	19.74	19.50	19.60	5028666
2018-04-27	19.58	19.86	19.52	19.75	5002295
2018-04-30	19.81	19.82	19.48	19.56	6524229
2018-05-01	19.58	19.64	19.34	19.53	3072020
2018-05-02	19.43	19.53	19.32	19.43	5904051
2018-05-03	19.49	19.85	19.36	19.43	8576627
2018-05-04	19.46	19.99	19.40	19.84	7173868
2018-05-07	19.91	20.13	19.78	20.12	5588660
2018-05-08	20.14	20.16	19.97	20.03	6803564
2018-05-09	20.11	20.63	20.06	20.61	6856463
2018-05-10	20.67	20.96	20.61	20.92	7188031
2018-05-11	20.94	21.03	20.72	20.73	5445547
2018-05-14	20.80	20.96	20.65	20.88	5951113
2018-05-15	20.75	20.81	20.29	20.34	8669300
2018-05-16	20.35	20.45	20.07	20.21	9603186
2018-05-17	20.28	20.44	20.25	20.31	5413679
2018-05-18	20.34	20.54	20.24	20.50	6262385
2018-05-21	20.66	21.12	20.63	21.11	8573020
2018-05-22	21.10	21.29	20.97	21.22	6559761
2018-05-23	21.19	21.57	21.17	21.41	6020025
2018-05-24	21.45	21.70	21.40	21.66	9778566
2018-05-25	21.65	21.73	21.47	21.56	4213409
2018-05-29	21.43	21.66	21.36	21.52	6433990
2018-05-30	21.53	21.97	21.53	21.82	4966068
2018-05-31	21.78	21.88	21.62	21.63	8999757
2018-06-01	21.78	22.47	21.61	21.91	4679784
2018-06-04	21.99	22.18	21.90	22.15	4981832
2018-06-05	22.07	22.09	21.86	21.94	5488267
2018-06-06	22.15	22.25	21.95	22.25	6469489
2018-06-07	22.27	22.27	21.99	22.09	4907545
2018-06-08	22.01	22.14	21.87	22.09	6350689
2018-06-11	21.85	21.93	21.52	21.57	7143924
2018-06-12	21.58	21.67	21.42	21.46	7382043
2018-06-13	21.47	21.60	21.07	21.08	5450433
2018-06-14	21.19	21.48	21.19	21.33	6213423
2018-06-15	21.36	21.41	21.24	21.29	8768770
2018-06-18	21.17	21.34	21.08	21.18	4645286
2018-06-19	21.01	21.27	20.97	21.11	5033155
2018-06-20	21.23	21.52	21.18	21.49	5040265
2018-06-21	21.41	21.67	21.30	21.63	7482543
2018-06-22	21.67	21.78	21.35	21.42	6995150
2018-06-25	21.40	21.44	21.02	21.04	7731800
2018-06-26	21.07	21.16	20.90	20.95	6870919
2018-06-27	20.99	21.39	20.78	20.85	14637763
2018-06-28	20.94	20.95	20.74	20.86	7205034
2018-06-29	20.86	21.24	20.77	21.07	8286658
2018-07-02	21.03	21.08	20.71	20.84	5866392
2018-07-03	20.84	21.19	20.81	21.02	4516322
2018-07-05	21.06	21.13	20.86	21.11	4479464
2018-07-06	21.14	21.34	21.08	21.32	4152852
2018-07-09	21.34	21.44	21.18	21.34	5938684
2018-07-10	21.45	21.62	21.31	21.37	5526623
2018-07-11	21.28	21.34	21.08	21.13	4213888
2018-07-12	21.17	21.25	20.96	21.17	3641577
2018-07-13	21.21	21.28	21.10	21.18	3562433
2018-07-16	21.15	21.19	20.90	21.02	3147521
2018-07-17	21.06	21.12	20.94	21.03	4855551
2018-07-18	21.07	21.20	20.99	21.11	5058216
2018-07-19	21.06	21.54	21.02	21.47	5720137
2018-07-20	21.40	21.45	21.24	21.28	4920786
2018-07-23	21.32	21.59	21.28	21.58	6358804
2018-07-24	21.63	21.74	21.08	21.13	7770732
2018-07-25	21.12	21.16	20.73	21.05	8807986
2018-07-26	21.10	21.24	21.00	21.07	3857307
2018-07-27	21.17	21.17	20.78	20.81	3194762
2018-07-30	20.81	20.84	20.63	20.69	4624990
2018-07-31	20.76	21.01	20.65	20.94	12228984
2018-08-01	20.92	21.54	20.87	21.51	8129925
2018-08-02	21.39	21.98	21.33	21.94	10960316
2018-08-03	21.94	22.06	21.57	21.63	12982227
2018-08-06	21.56	21.71	21.42	21.64	6384623
2018-08-07	21.58	21.58	21.30	21.38	7584870
2018-08-08	21.46	21.75	20.47	20.55	12959438
2018-08-09	20.53	20.65	20.45	20.49	11420088
2018-08-10	20.41	20.48	20.14	20.27	8288285
2018-08-13	20.27	20.39	19.98	20.10	6328819
2018-08-14	20.10	20.43	20.10	20.29	5368726
2018-08-15	20.26	20.86	20.20	20.79	9146036
2018-08-16	20.79	21.10	20.73	20.90	5444150
2018-08-17	20.86	20.97	20.65	20.93	6437330
2018-08-20	21.03	21.11	20.87	20.90	8965542
2018-08-21	20.95	21.18	20.89	21.06	8210837
2018-08-22	21.09	21.40	21.01	21.30	7930214
2018-08-23	21.33	21.36	20.83	20.88	7416107
2018-08-24	20.86	21.05	20.81	20.96	4569549
2018-08-27	20.96	20.98	20.81	20.93	5702920
2018-08-28	20.99	21.40	20.96	21.40	8275880
2018-08-29	21.44	21.87	21.44	21.65	7685534
2018-08-30	21.66	21.89	21.55	21.75	5254102
2018-08-31	21.70	21.94	21.51	21.53	10145591
2018-09-04	21.57	21.63	21.17	21.22	6237442
2018-09-05	21.16	21.38	21.13	21.24	6992314
2018-09-06	21.33	21.41	21.17	21.27	5424344
2018-09-07	21.25	21.45	21.16	21.41	7920134
2018-09-10	21.53	21.57	21.28	21.28	5367803
2018-09-11	21.15	21.43	21.13	21.29	6628307
2018-09-12	21.29	21.48	21.22	21.34	4802233
2018-09-13	21.46	21.57	21.40	21.47	5840733
2018-09-14	21.46	21.58	21.20	21.57	6092254
2018-09-17	21.59	21.62	21.34	21.40	5923332
2018-09-18	21.38	21.60	21.32	21.49	7508063
2018-09-19	21.51	21.53	21.06	21.14	9164807
2018-09-20	21.17	21.27	20.94	21.22	11704841
2018-09-21	21.19	21.37	21.11	21.12	10060405
2018-09-24	21.12	21.15	20.76	20.89	6722485
2018-09-25	21.05	21.42	20.95	21.17	8583673
2018-09-26	21.14	21.29	21.02	20.82	6855009
2018-09-27	20.98	21.25	20.89	21.18	5602190
2018-09-28	21.17	21.27	20.97	21.10	7220263
2018-10-01	21.10	21.13	20.91	20.97	5389925
2018-10-02	20.92	20.98	20.71	20.71	4876367
2018-10-03	20.73	20.92	20.59	20.79	5471410
2018-10-04	20.78	20.78	20.16	20.26	6433148
2018-10-05	20.18	20.26	20.04	20.10	5707380
2018-10-08	20.17	20.49	20.08	20.45	4698616
2018-10-09	20.43	20.45	20.11	20.15	4323961
2018-10-10	20.12	20.22	19.77	19.79	7993689
2018-10-11	19.81	19.81	19.12	19.24	8607618
2018-10-12	19.39	19.54	19.04	19.18	6142887
2018-10-15	19.13	19.38	19.12	19.18	6661039
2018-10-16	19.27	19.51	19.16	19.43	4960301
2018-10-17	19.44	19.49	19.16	19.33	3645687
2018-10-18	19.30	19.33	19.00	19.07	3727692
2018-10-19	19.08	19.24	19.00	19.10	8657043
2018-10-22	19.15	19.15	18.79	18.87	4365683
2018-10-23	18.62	18.75	18.30	18.71	7571681
2018-10-24	18.74	18.77	18.32	18.35	9249780
2018-10-25	18.43	18.89	18.37	18.71	9151937
2018-10-26	18.55	18.66	18.11	18.43	8467760
2018-10-29	18.61	18.93	18.52	18.68	5122653
2018-10-30	18.75	19.07	18.63	18.97	8289996
2018-10-31	19.05	19.42	18.77	19.11	9905355
2018-11-01	19.12	19.42	18.89	19.33	8604967
2018-11-02	19.72	19.89	18.60	18.68	7605693
2018-11-05	18.73	19.48	18.73	19.25	7139812
2018-11-06	19.11	19.20	18.31	18.50	9857455
2018-11-07	18.45	19.00	18.45	18.99	7432700
2018-11-08	18.98	19.14	18.74	19.02	6591667
2018-11-09	18.92	19.09	18.76	18.90	4944520
2018-11-12	18.93	19.07	18.79	18.80	4062181
2018-11-13	18.89	19.11	18.82	18.84	5904527
2018-11-14	18.94	19.05	18.64	18.83	5739270
2018-11-15	18.66	19.10	18.51	19.05	7225620
2018-11-16	19.02	19.27	18.92	19.26	5576306
2018-11-19	19.22	19.22	18.99	19.15	6701593
2018-11-20	19.08	19.32	18.95	19.18	6435881
2018-11-21	19.20	19.34	19.04	19.04	3400388
2018-11-23	18.90	19.15	18.87	18.93	1251947
2018-11-26	19.12	19.27	19.04	19.17	4260153
2018-11-27	19.15	19.30	19.04	19.15	4606529
2018-11-28	19.13	19.21	18.83	19.21	5678822
2018-11-29	19.15	19.42	19.05	19.30	5847611
2018-11-30	19.34	19.34	18.77	19.00	8226993
2018-12-03	19.17	19.36	18.92	19.35	4006211
2018-12-04	19.33	19.36	18.71	18.72	5512346
2018-12-06	18.57	18.87	18.16	18.85	8970813
2018-12-07	18.81	18.86	18.39	18.39	6344341
2018-12-10	18.41	18.44	17.92	18.11	5928232
2018-12-11	18.29	18.42	17.96	17.97	4566560
2018-12-12	18.11	18.25	17.85	17.85	6668101
2018-12-13	17.86	17.98	17.65	17.78	6183609
2018-12-14	17.73	18.05	17.64	17.78	6096483
2018-12-17	17.78	17.93	17.26	17.32	6524487
2018-12-18	17.57	17.83	17.37	17.59	7459328
2018-12-19	17.58	18.03	17.19	17.22	8105085
2018-12-20	17.00	17.13	16.33	16.52	9119283
2018-12-21	16.66	16.92	16.42	16.54	13773505
2018-12-24	16.46	16.54	15.94	15.94	3345630
2018-12-26	15.98	16.84	15.98	16.84	6894208
2018-12-27	16.66	16.84	16.19	16.59	8030540
2018-12-28	16.73	17.05	16.52	16.68	7185301
2018-12-31	16.75	16.75	16.38	16.67	5122339
2019-01-02	16.44	16.48	16.21	16.39	5120257
2019-01-03	16.29	16.62	16.27	16.35	6563880
2019-01-04	16.57	16.97	16.54	16.87	5968709
2019-01-07	16.91	17.08	16.78	16.98	5555755
2019-01-08	17.13	17.43	17.09	17.40	7861404
2019-01-09	17.45	17.49	17.13	17.46	7094792
2019-01-10	17.46	17.86	17.35	17.68	5978261
2019-01-11	17.64	17.75	17.49	17.74	6726933
2019-01-14	17.65	17.67	17.41	17.50	6773579
2019-01-15	17.54	17.66	17.30	17.46	6967013
2019-01-16	17.44	17.71	17.37	17.47	7218663
2019-01-17	17.41	17.54	17.21	17.53	6534159
2019-01-18	17.58	17.73	17.36	17.52	7070295
2019-01-22	17.48	17.54	17.09	17.26	5256447
2019-01-23	17.28	17.37	16.88	17.05	7586960
2019-01-24	17.00	17.27	16.90	17.19	10124653
2019-01-25	17.36	17.55	17.26	17.49	6828908
2019-01-28	17.37	17.79	17.34	17.68	7149808
2019-01-29	17.67	18.00	17.67	17.89	7194064
2019-01-30	17.90	18.27	17.90	18.16	9024150
2019-01-31	18.13	18.25	17.97	18.06	11906332
2019-02-01	18.10	18.14	17.60	18.04	6083337
2019-02-04	17.96	18.22	17.85	18.22	4794543
2019-02-05	18.23	18.36	18.19	18.32	8436798
2019-02-06	18.31	18.34	18.17	18.21	4229612
2019-02-07	18.10	18.23	18.03	18.19	5872760
2019-02-08	18.03	18.16	17.83	17.97	6581099
2019-02-11	18.03	18.11	17.89	17.90	9649637
2019-02-12	18.09	18.09	17.84	17.98	10732284
2019-02-13	18.07	18.43	18.00	18.36	10376358
2019-02-14	18.33	18.45	18.20	18.34	5461663
2019-02-15	18.49	18.68	18.45	18.64	9716179
2019-02-19	18.65	18.76	18.49	18.52	9573264
2019-02-20	18.89	19.85	18.51	19.68	19771780
2019-02-21	19.69	20.00	19.61	19.79	10887824
2019-02-22	19.89	20.34	19.89	20.14	9184831
2019-02-25	20.26	20.35	19.78	19.80	8389201
2019-02-26	19.85	20.11	19.69	19.70	7868803
2019-02-27	19.59	19.73	19.40	19.50	6602341
2019-02-28	19.53	19.74	19.52	19.61	9641166
2019-03-01	19.71	19.74	19.29	19.55	6661682
2019-03-04	19.65	19.80	19.49	19.80	5504618
2019-03-05	19.80	19.92	19.64	19.84	4520874
2019-03-06	19.85	19.98	19.69	19.73	4010951
2019-03-07	19.76	19.76	19.34	19.38	5341440
2019-03-08	19.23	19.29	19.03	19.29	7098793
2019-03-11	19.41	19.63	19.20	19.44	4663943
2019-03-12	19.38	19.45	19.12	19.16	7536812
2019-03-13	19.25	19.42	19.13	19.17	4896013
2019-03-14	19.16	19.25	19.03	19.22	3928777
2019-03-15	19.20	19.28	19.10	19.16	7253983
2019-03-18	19.24	19.33	19.05	19.20	3718288
2019-03-19	19.26	19.34	19.03	19.09	4267364
2019-03-20	19.07	19.39	18.96	19.12	7583750
2019-03-21	19.05	19.35	18.95	19.15	7758057
2019-03-22	19.10	19.15	18.55	18.80	6581425
2019-03-25	18.80	18.87	18.51	18.70	5983055
2019-03-26	18.86	19.09	18.78	19.09	6486156
2019-03-27	19.08	19.16	18.80	18.80	8444453
2019-03-28	18.88	18.98	18.73	18.97	6256696
2019-03-29	19.03	19.11	18.85	18.90	6376131
2019-04-01	19.03	19.30	19.00	19.28	6406156
2019-04-02	19.34	19.49	19.20	19.44	8707988
2019-04-03	19.53	19.57	19.16	19.30	12362527
2019-04-04	19.28	19.33	19.09	19.25	4770494
2019-04-05	19.29	19.37	19.24	19.33	3975536
2019-04-08	19.30	19.42	19.24	19.39	4844011
2019-04-09	19.36	19.38	18.91	18.95	4375035
2019-04-10	19.00	19.20	18.99	19.16	8473911
2019-04-11	19.23	19.27	18.90	19.07	4255631
2019-04-12	19.14	19.24	18.89	19.22	4817713
2019-04-15	19.22	19.27	18.90	19.02	5776069
2019-04-16	19.05	19.09	18.85	19.00	5528803
2019-04-17	19.14	19.14	18.76	18.81	3678433
2019-04-18	18.79	19.00	18.73	18.90	5204581
2019-04-22	18.83	18.83	18.51	18.69	4459185
2019-04-23	18.74	19.02	18.66	18.92	5829499
2019-04-24	19.00	19.09	18.89	18.95	6242722
2019-04-25	18.83	19.04	18.62	18.90	8154879
2019-04-26	18.96	19.23	18.91	19.18	5655339
2019-04-29	19.20	19.54	19.19	19.23	9877273
2019-04-30	19.21	19.29	19.06	19.24	7415586
2019-05-01	19.32	19.62	19.30	19.48	15027882
2019-05-02	19.50	19.99	19.46	19.60	10758044
2019-05-03	19.67	19.91	19.60	19.88	6314584
2019-05-06	19.63	19.91	19.50	19.88	9966716
2019-05-07	19.69	19.81	19.20	19.36	8058575
2019-05-08	19.38	19.46	19.05	19.07	8126339
2019-05-09	18.91	19.23	18.91	19.01	10631889
2019-05-10	18.88	19.22	18.75	19.21	4974261
2019-05-13	18.86	18.99	18.67	18.83	6669372
2019-05-14	18.85	19.21	18.82	18.99	4804787
2019-05-15	18.89	19.41	18.89	19.28	4250927
2019-05-16	19.28	19.47	19.28	19.34	3813513
2019-05-17	19.17	19.36	19.12	19.18	4522883
2019-05-20	19.14	19.19	18.83	18.97	2746302
2019-05-21	19.09	19.23	18.96	19.18	5289599
2019-05-22	19.16	19.20	19.05	19.12	2742331
2019-05-23	18.93	19.19	18.80	19.14	6009515
2019-05-24	19.28	19.44	19.14	19.26	4135191
2019-05-28	19.32	19.34	18.88	18.88	6955794
2019-05-29	18.80	18.84	18.43	18.58	5463799
2019-05-30	18.62	18.78	18.38	18.40	8239789
2019-05-31	18.10	18.26	17.90	18.11	8376364
2019-06-03	18.14	18.17	17.82	18.05	9246600
2019-06-04	18.15	18.27	17.96	18.10	10045321
2019-06-05	18.26	18.39	17.97	18.21	10673708
2019-06-06	18.19	18.27	18.01	18.13	6176961
2019-06-07	18.21	18.43	18.15	18.34	7116740
2019-06-10	18.46	18.54	18.34	18.48	3941467
2019-06-11	18.60	18.67	18.41	18.58	4406674
2019-06-12	18.59	18.64	18.41	18.43	4881626
2019-06-13	18.43	18.55	18.36	18.54	4896909
2019-06-14	18.50	18.51	18.24	18.31	5238978
2019-06-17	18.34	18.63	18.31	18.54	5773235
2019-06-18	18.64	18.93	18.52	18.65	5075629
2019-06-19	18.65	18.67	18.29	18.47	7335700
2019-06-20	18.70	18.71	18.42	18.65	5569368
2019-06-21	18.59	18.59	18.17	18.17	13464850
2019-06-24	18.17	18.25	17.71	17.87	8600321
2019-06-25	18.01	18.18	17.80	17.80	7950244
2019-06-26	17.84	17.93	17.70	17.62	8094258
2019-06-27	17.77	18.02	17.66	18.01	5004719
2019-06-28	18.04	18.23	18.04	18.22	8481069
2019-07-01	18.36	18.51	18.01	18.17	8333619
2019-07-02	18.15	18.36	18.07	18.24	5367429
2019-07-03	18.28	18.48	18.27	18.46	2427030
2019-07-05	18.33	18.46	18.09	18.41	3275405
2019-07-08	18.35	18.41	18.24	18.34	3959308
2019-07-09	18.20	18.23	17.94	18.08	4898444
2019-07-10	18.25	18.35	18.06	18.34	7969451
2019-07-11	18.34	18.40	17.94	18.16	4726916
2019-07-12	18.20	18.32	18.13	18.20	4605936
2019-07-15	18.18	18.24	18.03	18.13	4854044
2019-07-16	18.12	18.30	17.92	18.30	4015881
2019-07-17	18.26	18.28	17.84	17.90	5121995
2019-07-18	17.86	17.95	17.68	17.80	3555728
2019-07-19	17.81	17.85	17.65	17.67	3490527
2019-07-22	17.59	17.70	17.44	17.47	4317703
2019-07-23	17.61	17.86	17.49	17.85	2918040
2019-07-24	17.83	17.91	17.71	17.85	2795977
2019-07-25	17.86	17.86	17.64	17.72	2449647
2019-07-26	17.73	17.82	17.59	17.61	4757423
2019-07-29	17.68	17.75	17.46	17.50	8474410
2019-07-30	17.43	17.70	17.42	17.68	4439536
2019-07-31	17.68	17.82	17.30	17.39	7662513
2019-08-01	17.43	17.43	17.06	17.06	9884044
2019-08-02	17.05	17.25	16.99	17.07	7749004
2019-08-05	16.93	17.06	16.36	16.60	10118823
2019-08-06	16.76	16.92	16.65	16.76	10201763
2019-08-07	16.48	16.79	16.04	16.62	11041793
2019-08-08	16.66	17.02	16.56	16.80	13727504
2019-08-09	16.75	16.95	16.48	16.64	11904431
2019-08-12	16.50	16.58	16.27	16.32	4954921
2019-08-13	16.26	16.60	16.23	16.50	5152985
2019-08-14	16.32	16.36	15.78	15.82	8815923
2019-08-15	15.80	15.87	15.51	15.60	10447156
2019-08-16	15.66	15.93	15.59	15.85	6919797
2019-08-19	16.04	16.06	15.95	15.99	4918996
2019-08-20	15.93	16.02	15.87	15.95	7209246
2019-08-21	16.09	16.09	15.87	15.94	5716573
2019-08-22	15.91	16.11	15.82	16.09	4361557
2019-08-23	16.02	16.08	15.65	15.69	8621640
2019-08-26	15.80	15.94	15.71	15.77	4894876
2019-08-27	15.84	15.94	15.69	15.74	6957982
2019-08-28	15.72	15.91	15.71	15.78	7680819
2019-08-29	15.94	16.20	15.94	15.98	5923963
2019-08-30	16.01	16.14	15.93	16.04	6300595
2019-09-03	15.91	16.04	15.82	16.03	5787826
2019-09-04	16.16	16.38	16.16	16.34	10226849
2019-09-05	16.43	16.74	16.37	16.72	14782911
2019-09-06	16.70	16.82	16.61	16.66	8090693
2019-09-09	16.68	17.14	16.59	17.14	6115761
2019-09-10	17.13	17.44	17.13	17.43	8803472
2019-09-11	17.50	17.59	17.21	17.42	6886861
2019-09-12	17.46	17.51	16.95	17.08	8777636
2019-09-13	17.21	17.47	17.20	17.32	8476417
2019-09-16	17.22	17.47	17.21	17.41	7781200
2019-09-17	17.38	17.41	17.21	17.25	7306583
2019-09-18	17.28	17.36	17.18	17.30	5597493
2019-09-19	17.33	17.44	17.22	17.27	4273786
2019-09-20	17.30	17.40	17.17	17.24	10842274
2019-09-23	17.04	17.36	17.04	17.22	5433217
2019-09-24	17.29	17.35	17.01	17.10	7362624
2019-09-25	17.13	17.24	17.05	17.06	9790760
2019-09-26	17.11	17.15	16.84	16.70	8984144
2019-09-27	16.80	17.11	16.72	17.11	9951974
2019-09-30	17.14	17.46	17.13	17.29	8606089
2019-10-01	17.37	17.39	16.97	16.98	5151167
2019-10-02	16.87	16.99	16.58	16.59	9104574
2019-10-03	16.55	16.71	16.32	16.65	8641439
2019-10-04	16.67	16.76	16.50	16.62	6033018
2019-10-07	16.61	16.93	16.56	16.80	7594866
2019-10-08	16.72	16.77	16.43	16.45	6093266
2019-10-09	16.53	16.60	16.37	16.43	6882874
2019-10-10	16.52	16.66	16.43	16.51	4960917
2019-10-11	16.69	17.05	16.63	16.66	8320782
2019-10-14	16.59	16.62	16.16	16.31	5529449
2019-10-15	16.38	16.56	16.30	16.41	4844241
2019-10-16	16.35	16.56	16.23	16.35	4530991
2019-10-17	16.42	16.50	16.28	16.42	4753963
2019-10-18	16.37	16.50	16.26	16.44	4994686
2019-10-21	16.52	16.81	16.49	16.80	5120497
2019-10-22	16.79	16.81	16.60	16.78	4302012
2019-10-23	16.81	16.92	16.73	16.85	7111509
2019-10-24	16.90	16.96	16.69	16.79	4157042
2019-10-25	16.66	16.73	16.58	16.68	3780436
2019-10-28	16.79	16.83	16.67	16.70	4227421
2019-10-29	16.65	16.82	16.59	16.61	4700578
2019-10-30	16.56	16.66	16.38	16.66	3658162
2019-10-31	16.63	16.66	16.35	16.39	7046019
2019-11-01	16.48	16.80	16.47	16.76	8510798
2019-11-04	16.85	17.18	16.81	17.13	5774056
2019-11-05	17.15	17.57	17.13	17.41	15769032
2019-11-06	17.49	17.92	17.32	17.43	12001784
2019-11-07	17.45	17.57	16.94	16.95	9107919
2019-11-08	16.90	17.20	16.77	17.17	8328537
2019-11-11	17.01	17.06	16.82	17.04	6839515
2019-11-12	16.97	17.15	16.78	16.79	6381520
2019-11-13	16.70	16.87	16.66	16.85	5902140
2019-11-14	16.85	17.07	16.80	17.06	5657447
2019-11-15	17.11	17.22	17.07	17.14	3986903
2019-11-18	17.15	17.31	17.04	17.22	7176162
2019-11-19	17.33	17.40	17.15	17.19	6744498
2019-11-20	17.09	17.11	16.79	16.85	12232935
2019-11-21	16.77	16.81	16.61	16.76	6407069
2019-11-22	16.83	17.07	16.72	16.91	5481791
2019-11-25	16.96	17.21	16.92	17.14	4693640
2019-11-26	17.21	17.49	17.13	17.48	10804839
2019-11-27	17.46	17.78	17.40	17.75	7736821
2019-11-29	17.70	17.71	17.47	17.49	3448415
2019-12-02	17.53	17.67	17.44	17.50	5744813
2019-12-03	17.37	17.63	17.30	17.54	8415467
2019-12-04	17.49	17.78	17.48	17.55	7974678
2019-12-05	17.66	17.75	17.55	17.72	8237176
2019-12-06	17.88	18.05	17.80	17.89	7816034
2019-12-09	17.94	18.04	17.84	17.95	6746990
2019-12-10	17.82	17.97	17.80	17.90	8084778
2019-12-11	17.94	18.01	17.78	17.91	6093083
2019-12-12	17.51	17.88	17.46	17.86	12552899
2019-12-13	17.91	18.00	17.75	17.95	11489495
2019-12-16	18.08	18.30	17.92	18.27	12180719
2019-12-17	18.34	18.36	18.16	18.34	12707098
2019-12-18	18.36	18.57	18.26	18.51	7573671
2019-12-19	18.50	18.67	18.41	18.64	7860466
2019-12-20	18.68	18.76	18.57	18.71	14734622
2019-12-23	18.72	18.74	18.58	18.70	3397426
2019-12-24	18.67	18.77	18.62	18.72	1632509
2019-12-26	18.75	18.83	18.67	18.82	2642244
2019-12-27	18.90	18.90	18.74	18.86	3278417
2019-12-30	18.64	18.71	18.58	18.63	2812967
2019-12-31	18.59	18.70	18.55	18.55	4320234
2020-01-02	18.65	18.66	18.13	18.23	8615576
2020-01-03	17.94	18.10	17.93	18.04	7338717
2020-01-06	17.93	17.94	17.53	17.57	6040556
2020-01-07	17.57	17.58	17.37	17.52	10964093
2020-01-08	17.54	17.79	17.51	17.64	8460635
2020-01-09	17.62	17.68	17.39	17.43	5100505
2020-01-10	17.44	17.55	17.32	17.52	7675018
2020-01-13	17.52	17.68	17.47	17.67	5951971
2020-01-14	17.69	17.72	17.53	17.68	4737794
2020-01-15	17.64	17.81	17.58	17.64	4598415
2020-01-16	17.73	17.90	17.71	17.88	4561448
2020-01-17	17.92	18.02	17.84	17.88	6042903
2020-01-21	17.83	17.83	17.49	17.59	12637339
2020-01-22	17.61	17.75	17.50	17.52	5837575
2020-01-23	17.48	17.52	17.27	17.45	7150366
2020-01-24	17.43	17.46	16.83	17.08	9593336
2020-01-27	16.65	16.78	16.50	16.66	8908939
2020-01-28	16.77	16.97	16.59	16.89	9413937
2020-01-29	16.95	17.05	16.77	16.77	9220210
2020-01-30	16.61	16.75	16.38	16.55	8969789
2020-01-31	16.49	16.53	16.27	16.34	9191879
2020-02-03	16.38	16.60	16.30	16.35	6575370
2020-02-04	16.55	17.02	16.55	16.84	10785797
2020-02-05	16.95	17.25	16.93	17.04	8640232
2020-02-06	17.20	17.22	16.92	17.00	5160574
2020-02-07	16.84	16.95	16.61	16.70	5129371
2020-02-10	16.70	16.79	16.56	16.69	4414741
2020-02-11	16.84	16.95	16.80	16.93	5499008
2020-02-12	17.03	17.28	17.00	17.09	6454922
2020-02-13	16.97	17.06	16.86	16.87	5235867
2020-02-14	16.92	16.97	16.83	16.91	4978292
2020-02-18	16.82	16.98	16.74	16.85	8527771
2020-02-19	16.90	16.98	16.70	16.71	10452611
2020-02-20	17.33	17.33	16.69	17.18	10585886
2020-02-21	17.10	17.40	16.96	17.38	8200499
2020-02-24	16.94	16.96	16.31	16.43	10316732
2020-02-25	16.51	16.51	15.39	15.39	14476735
2020-02-26	15.47	15.56	14.89	14.89	14437515
2020-02-27	14.55	15.42	14.29	14.78	18896499
2020-02-28	14.41	14.91	14.32	14.48	20376848
2020-03-02	14.58	14.99	14.06	14.97	10950488
2020-03-03	14.93	15.11	14.08	14.17	12121890
2020-03-04	14.42	14.44	13.88	14.27	14922084
2020-03-05	13.91	13.91	13.03	13.15	19704716
2020-03-06	12.68	13.62	12.57	13.46	19246051
2020-03-09	12.48	13.05	11.92	12.07	9909393
2020-03-10	12.62	13.06	11.98	12.62	11289981
2020-03-11	12.25	12.28	11.44	11.55	15610733
2020-03-12	10.50	10.99	9.95	10.51	19298633
2020-03-13	11.12	11.42	9.73	11.41	27175318
2020-03-16	10.15	10.23	8.98	9.62	22642374
2020-03-17	9.77	10.07	7.86	10.07	30035049
2020-03-18	9.31	10.28	8.26	9.31	23942677
2020-03-19	9.17	10.89	8.73	10.35	32838084
2020-03-20	10.56	11.51	9.75	10.64	32067402
2020-03-23	10.54	11.32	10.25	10.68	24853661
2020-03-24	11.43	12.15	10.31	11.11	20507482
2020-03-25	11.35	12.44	10.56	12.14	18291813
2020-03-26	12.35	13.78	11.99	12.46	16527366
2020-03-27	11.79	11.81	10.81	11.08	12528796
2020-03-30	11.37	11.48	10.41	11.42	13639352
2020-03-31	11.38	11.54	10.63	11.04	12151649
2020-04-01	10.26	10.39	10.04	10.28	12319057
2020-04-02	10.11	10.47	9.38	9.55	12895887
2020-04-03	9.41	9.70	8.83	9.06	11869177
2020-04-06	9.90	10.54	9.67	10.42	12677236
2020-04-07	11.35	11.54	10.54	10.69	10877861
2020-04-08	10.90	11.39	10.66	11.26	10420083
2020-04-09	11.82	12.30	11.50	11.91	11532141
2020-04-13	11.92	11.94	11.20	11.41	8546148
2020-04-14	11.76	11.91	11.31	11.44	12585059
2020-04-15	10.90	11.33	10.57	11.27	13702356
2020-04-16	11.20	11.34	10.77	11.00	12591612
2020-04-17	11.45	11.63	11.25	11.37	15377184
2020-04-20	11.06	11.32	10.80	10.80	11317979
2020-04-21	10.39	10.84	10.35	10.56	10045207
2020-04-22	10.84	11.06	10.47	10.62	6093509
2020-04-23	11.01	11.06	10.63	10.81	7611673
2020-04-24	11.18	11.36	10.81	11.10	10370322
2020-04-27	11.26	11.79	11.08	11.57	7854528
2020-04-28	11.92	12.01	11.54	11.69	11852783
2020-04-29	12.13	12.79	11.98	12.57	24373708
2020-04-30	12.33	12.47	11.89	12.31	12007967
2020-05-01	11.86	11.99	11.34	11.44	8277261
2020-05-04	11.20	11.41	10.92	11.11	9934946
2020-05-05	11.35	11.55	10.92	10.97	11238427
2020-05-06	11.05	11.20	10.51	10.53	10132356
2020-05-07	10.74	11.27	10.74	11.05	9037701
2020-05-08	11.25	11.28	10.72	11.06	9927112
2020-05-11	10.78	10.91	10.14	10.17	15165970
2020-05-12	10.19	10.44	9.82	9.83	13440481
2020-05-13	9.68	9.76	9.36	9.45	20341480
2020-05-14	9.13	10.05	9.06	10.04	13458904
2020-05-15	9.88	10.11	9.55	10.06	17502605
2020-05-18	10.63	11.93	10.59	11.78	27957720
2020-05-19	11.64	12.00	11.36	11.55	10976993
2020-05-20	11.71	11.77	11.40	11.54	12415732
2020-05-21	11.39	11.67	11.33	11.43	10680942
2020-05-22	11.43	11.56	10.94	11.23	8159478
2020-05-26	12.22	12.22	11.86	12.17	15908980
2020-05-27	12.57	12.83	12.27	12.52	19369756
2020-05-28	12.64	12.71	11.88	12.03	13983858
2020-05-29	11.81	12.15	11.54	11.94	17952656
2020-06-01	11.86	12.40	11.81	12.25	11424730
2020-06-02	12.43	12.60	12.23	12.28	12923214
2020-06-03	12.50	12.90	12.38	12.61	12064197
2020-06-04	12.57	13.25	12.43	13.06	20934811
2020-06-05	14.16	14.64	13.86	14.01	27611363
2020-06-08	14.48	14.95	14.47	14.82	13987045
2020-06-09	14.24	14.58	13.98	14.45	11883544
2020-06-10	14.26	14.29	13.09	13.29	19970416
2020-06-11	12.06	12.65	11.86	12.17	12040796
2020-06-12	12.82	12.97	12.16	12.64	8148301
2020-06-15	12.00	12.66	11.90	12.45	13214257
2020-06-16	13.17	13.23	12.25	12.81	14222026
2020-06-17	12.87	12.89	12.17	12.31	15893424
2020-06-18	12.10	12.45	12.04	12.20	20923885
2020-06-19	12.36	12.38	11.49	11.67	24741633
2020-06-22	11.52	11.52	11.06	11.29	15073573
2020-06-23	11.47	11.53	11.18	11.24	16632640
2020-06-24	10.97	11.01	10.49	10.98	14071542
2020-06-25	10.78	10.93	10.54	10.86	13428736
2020-06-26	10.74	10.82	10.55	10.74	19299298
2020-06-29	10.73	11.04	10.58	10.96	12777151
2020-06-30	10.97	11.19	10.66	10.79	25473309
2020-07-01	10.90	11.51	10.86	10.89	17424762
2020-07-02	11.20	11.38	10.84	10.95	7231328
2020-07-06	11.24	11.45	10.96	11.21	9223747
2020-07-07	11.02	11.04	10.61	10.84	13258992
2020-07-08	10.80	10.83	10.60	10.73	12047096
2020-07-09	10.68	10.75	10.39	10.51	9443799
2020-07-10	10.46	10.87	10.42	10.84	9987272
2020-07-13	10.96	11.11	10.66	10.82	8339119
2020-07-14	10.70	10.82	10.50	10.61	6070011
2020-07-15	11.06	11.64	11.04	11.62	12488950
2020-07-16	11.33	11.42	11.20	11.25	8294955
2020-07-17	11.26	11.35	10.99	11.01	7911843
2020-07-20	10.94	10.97	10.60	10.60	9089236
2020-07-21	10.75	10.98	10.70	10.89	7559226
2020-07-22	10.75	10.90	10.65	10.87	8421331
2020-07-23	10.73	10.81	10.54	10.73	9055842
2020-07-24	10.50	10.63	10.32	10.50	9623156
2020-07-27	10.50	10.51	10.15	10.32	11145523
2020-07-28	10.28	10.64	10.26	10.52	7402011
2020-07-29	10.77	11.04	10.54	11.02	9742579
2020-07-30	10.78	10.89	10.61	10.84	11190337
2020-07-31	10.76	10.86	10.25	10.78	18973378
2020-08-03	10.67	10.67	10.30	10.31	9115273
2020-08-04	10.23	11.47	10.20	10.91	34284661
2020-08-05	11.06	11.10	10.76	10.89	8643483
2020-08-06	10.79	10.95	10.68	10.76	8427370
2020-08-07	10.67	11.53	10.62	11.50	13942319
2020-08-10	11.60	11.95	11.53	11.88	9891227
2020-08-11	12.24	12.49	11.61	11.67	9951114
2020-08-12	11.79	11.86	11.38	11.57	8261230
2020-08-13	11.49	11.71	11.23	11.27	6140765
2020-08-14	11.20	11.42	11.17	11.25	6201553
2020-08-17	11.27	11.30	10.67	10.89	10192037
2020-08-18	10.87	10.94	10.66	10.78	8166646
2020-08-19	10.73	10.95	10.66	10.79	4909339
2020-08-20	10.69	10.89	10.62	10.74	6061764
2020-08-21	10.77	10.84	10.54	10.60	6159648
2020-08-24	10.65	11.10	10.52	11.09	5954699
2020-08-25	11.21	11.40	11.10	11.30	6870148
2020-08-26	11.23	11.27	11.00	11.01	5328142
2020-08-27	11.04	11.42	11.00	11.33	6192967
2020-08-28	11.46	11.72	11.29	11.69	5823668
2020-08-31	11.64	11.66	11.23	11.23	8119358
2020-09-01	11.08	11.38	10.97	11.28	7919352
2020-09-02	11.26	11.42	11.15	11.42	5374305
2020-09-03	11.51	11.83	11.45	11.57	7166259
2020-09-04	11.75	12.00	11.68	11.94	7350739
2020-09-08	11.79	11.87	11.46	11.64	8658590
2020-09-09	11.70	11.72	11.47	11.65	11963755
2020-09-10	11.68	11.87	11.38	11.40	10075102
2020-09-11	11.42	11.43	10.89	11.13	7320783
2020-09-14	11.26	11.93	11.21	11.92	10404530
2020-09-15	11.88	12.25	11.84	12.02	14812094
2020-09-16	12.12	12.19	11.78	12.06	11202344
2020-09-17	11.86	11.91	11.55	11.65	8687226
2020-09-18	11.59	11.60	11.13	11.15	13427986
2020-09-21	10.92	10.92	10.37	10.49	12074207
2020-09-22	10.53	10.62	10.34	10.40	9711826
2020-09-23	10.37	10.69	10.20	10.24	9956898
2020-09-24	10.18	10.37	10.04	10.19	8598070
2020-09-25	10.11	10.70	10.11	10.64	7459442
2020-09-28	10.89	11.13	10.84	10.93	6413360
2020-09-29	10.30	10.79	10.30	10.73	6901775
2020-09-30	10.74	11.09	10.63	10.79	8872715
2020-10-01	10.88	11.16	10.78	11.14	10430136
2020-10-02	10.74	11.33	10.71	11.29	6346419
2020-10-05	11.39	11.47	11.16	11.38	5893252
2020-10-06	11.50	11.66	11.27	11.30	10008091
2020-10-07	11.38	11.67	11.37	11.61	10167941
2020-10-08	11.76	11.88	11.60	11.85	10669936
2020-10-09	11.94	11.98	11.52	11.58	7935048
2020-10-12	11.58	11.63	11.37	11.49	9384416
2020-10-13	11.56	11.56	11.13	11.17	9583402
2020-10-14	11.16	11.27	10.95	10.95	5494212
2020-10-15	10.84	11.07	10.68	11.02	6790235
2020-10-16	11.01	11.08	10.77	10.95	4439757
2020-10-19	10.84	10.95	10.65	10.67	5680625
2020-10-20	10.81	10.95	10.70	10.78	5409161
2020-10-21	11.14	11.14	10.63	11.04	6090452
2020-10-22	11.08	11.56	11.06	11.48	6363265
2020-10-23	11.57	11.79	11.50	11.64	5959471
2020-10-26	11.48	11.63	11.02	11.19	6897985
2020-10-27	11.12	11.16	10.85	10.86	6153330
2020-10-28	10.62	10.73	10.37	10.45	7829330
2020-10-29	10.40	10.60	10.28	10.52	9517648
2020-10-30	10.47	10.65	10.28	10.48	11023552
2020-11-02	10.58	10.97	10.39	10.94	13349971
2020-11-03	11.17	11.50	11.07	11.38	14687709
2020-11-04	11.50	11.50	10.87	10.99	15840512
2020-11-05	11.02	11.30	10.86	10.93	9666754
2020-11-06	10.94	11.05	10.41	10.49	12549815
2020-11-09	13.00	14.98	12.76	13.64	29635504
2020-11-10	13.59	13.77	13.24	13.38	16846450
2020-11-11	13.18	13.37	12.67	12.82	9616290
2020-11-12	12.66	12.75	12.05	12.21	11849176
2020-11-13	12.32	13.29	12.27	13.25	14809637
2020-11-16	14.00	14.04	13.39	13.73	18235327
2020-11-17	13.43	14.18	13.15	14.14	18593394
2020-11-18	14.09	14.45	13.80	14.15	11022878
2020-11-19	13.97	14.50	13.55	14.45	14974009
2020-11-20	14.48	14.48	13.99	14.15	8092566
2020-11-23	14.39	14.91	14.18	14.71	14211174
2020-11-24	15.09	15.17	14.73	14.83	14185526
2020-11-25	14.51	14.79	14.34	14.73	6752028
2020-11-27	14.52	14.74	14.38	14.62	2966588
2020-11-30	14.57	14.57	13.99	14.03	17143833
2020-12-01	14.40	14.58	14.31	14.51	7774106
2020-12-02	14.08	14.95	14.08	14.90	8618617
2020-12-03	15.18	15.24	14.83	15.11	8738810
2020-12-04	15.25	15.74	15.17	15.65	8237173
2020-12-07	15.48	15.58	15.03	15.17	4653242
2020-12-08	15.12	15.29	14.92	15.14	4999957
2020-12-09	15.37	15.37	15.00	15.18	8867594
2020-12-10	14.43	14.97	14.40	14.83	8860426
2020-12-11	14.72	14.85	14.44	14.51	7047288
2020-12-14	14.67	14.83	14.02	14.03	8397717
2020-12-15	14.42	14.53	13.99	14.51	8454052
2020-12-16	14.46	14.59	14.23	14.42	6491054
2020-12-17	14.50	14.55	13.97	14.29	8227849
2020-12-18	14.19	14.24	13.93	14.09	14884775
2020-12-21	13.86	14.17	13.62	13.77	9606013
2020-12-22	13.75	13.76	13.51	13.62	5607953
2020-12-23	13.77	14.09	13.70	14.04	5076997
2020-12-24	14.05	14.20	13.88	14.20	2138581
2020-12-28	14.30	14.63	14.21	14.56	4930743
2020-12-29	14.48	14.72	14.33	14.35	2967618
2020-12-30	14.36	14.83	14.36	14.60	4590057
2020-12-31	14.63	14.69	14.35	14.63	3835473
2021-01-04	14.72	14.84	14.01	14.15	9386273
2021-01-05	14.13	14.26	13.93	13.95	10783496
2021-01-06	14.27	14.96	14.16	14.75	6569923
2021-01-07	14.83	14.96	14.64	14.68	8853557
2021-01-08	14.81	14.93	14.61	14.72	4023028
2021-01-11	14.53	14.61	14.20	14.37	6084961
2021-01-12	14.24	14.65	14.22	14.59	6934470
2021-01-13	14.59	14.86	14.58	14.75	6967404
2021-01-14	14.81	15.27	14.80	15.01	8988788
2021-01-15	14.78	14.82	14.35	14.69	5139275
2021-01-19	14.82	14.87	14.42	14.76	4673326
2021-01-20	14.36	15.19	14.36	14.95	7293395
2021-01-21	14.61	15.02	14.61	14.64	4721391
2021-01-22	14.50	14.50	14.22	14.42	8364907
2021-01-25	14.30	14.32	13.88	13.89	9169378
2021-01-26	14.08	14.11	13.47	13.50	9621966
2021-01-27	13.37	13.90	13.16	13.60	18309560
2021-01-28	13.76	14.78	13.61	14.25	13350124
2021-01-29	14.12	14.24	13.39	13.55	8067751
2021-02-01	13.66	13.72	13.43	13.64	6914366
2021-02-02	13.74	14.26	13.64	14.19	6547517
2021-02-03	14.17	14.29	14.07	14.19	7353967
2021-02-04	14.32	14.43	13.85	14.13	12196323
2021-02-05	14.22	14.42	14.04	14.20	3557303
2021-02-08	14.19	14.31	13.94	14.30	5610623
2021-02-09	14.29	14.32	13.79	13.87	5922583
2021-02-10	14.01	14.39	13.95	14.09	7087154
2021-02-11	14.06	14.63	14.02	14.60	10085374
2021-02-12	14.60	14.91	14.53	14.90	9175220
2021-02-16	14.95	15.67	14.95	15.61	12797742
2021-02-17	15.60	15.71	15.26	15.66	11934765
2021-02-18	15.21	16.06	15.18	16.03	7780612
2021-02-19	16.14	16.87	16.01	16.74	12099902
2021-02-22	16.83	17.44	16.64	16.69	12803329
2021-02-23	16.70	16.77	16.05	16.59	11145142
2021-02-24	16.75	17.33	16.66	17.12	9530143
2021-02-25	17.14	17.19	16.15	16.36	9062201
2021-02-26	16.41	16.80	16.15	16.59	9523619
2021-03-01	16.85	16.95	16.38	16.42	7182617
2021-03-02	16.34	16.41	15.91	16.01	6756626
2021-03-03	16.14	16.64	16.01	16.23	7864755
2021-03-04	16.12	16.19	15.30	15.84	10261790
2021-03-05	16.00	16.00	15.28	15.80	6983527
2021-03-08	16.23	16.54	15.89	16.44	6725334
2021-03-09	16.42	16.74	16.18	16.45	5872487
2021-03-10	16.55	16.75	16.28	16.54	7459354
2021-03-11	16.55	17.05	16.38	16.93	9186219
2021-03-12	17.05	17.27	16.98	17.23	7674118
2021-03-15	17.39	18.12	17.32	18.00	7607395
2021-03-16	17.88	17.91	17.50	17.72	7410821
2021-03-17	17.75	18.45	17.72	18.42	7065772
2021-03-18	18.43	18.44	17.83	17.99	4818358
2021-03-19	17.77	17.95	17.42	17.82	11133280
2021-03-22	17.75	17.90	17.47	17.56	7964646
2021-03-23	17.55	17.58	16.78	16.86	7401506
2021-03-24	16.92	17.59	16.87	17.07	7177748
2021-03-25	17.07	17.09	16.44	17.01	10036448
2021-03-26	17.22	17.30	16.95	17.19	6753055
2021-03-29	17.16	17.40	16.84	16.92	7097422
2021-03-30	17.00	17.47	16.98	17.30	4229718
2021-03-31	17.14	17.28	16.73	16.85	7736264
2021-04-01	16.94	17.14	16.78	17.11	4447503
2021-04-05	17.22	17.42	16.97	17.30	5065725
2021-04-06	17.48	17.49	17.03	17.33	7639025
2021-04-07	17.35	17.58	17.21	17.52	7210098
2021-04-08	17.47	17.64	17.27	17.54	8094168
2021-04-09	17.67	17.69	17.11	17.34	9700452
2021-04-12	17.30	17.36	16.95	17.25	8242500
2021-04-13	17.15	17.26	16.83	17.19	7729483
2021-04-14	17.31	17.83	17.20	17.44	5220340
2021-04-15	17.36	17.57	17.16	17.56	6304046
2021-04-16	17.76	17.78	17.47	17.48	5918814
2021-04-19	17.33	17.52	17.19	17.40	5143622
2021-04-20	17.06	17.31	16.72	16.94	7610674
2021-04-21	16.98	17.43	16.76	17.35	5676271
2021-04-22	17.42	17.55	17.08	17.09	4025524
2021-04-23	17.11	17.47	17.00	17.29	5442029
2021-04-26	17.54	17.69	17.33	17.43	5647665
2021-04-27	17.32	17.98	17.27	17.95	7548410
2021-04-28	18.02	18.32	17.86	18.28	8887888
2021-04-29	18.47	18.51	18.10	18.43	9944104
2021-04-30	18.34	18.36	17.97	18.16	7894924
2021-05-03	18.43	18.52	17.99	18.07	13474684
2021-05-04	17.94	18.08	17.42	17.57	8602921
2021-05-05	17.74	18.09	17.40	17.53	11792720
2021-05-06	17.96	18.00	16.94	17.12	11269702
2021-05-07	17.06	17.65	16.93	17.58	9346235
2021-05-10	17.67	17.75	17.04	17.11	9378734
2021-05-11	16.86	17.09	16.68	16.99	8762204
2021-05-12	16.95	17.15	16.44	16.51	5666852
2021-05-13	16.60	16.99	16.53	16.70	6022703
2021-05-14	17.02	17.50	16.87	17.33	4986435
2021-05-17	17.22	17.41	17.09	17.38	6969597
2021-05-18	17.34	17.61	17.15	17.35	10781287
2021-05-19	17.20	17.20	16.73	17.01	5569129
2021-05-20	17.01	17.05	16.57	16.97	11607290
2021-05-21	16.94	17.08	16.77	16.94	11421890
2021-05-24	17.01	17.13	16.84	17.01	7819867
2021-05-25	17.24	17.32	16.76	16.79	7784263
2021-05-26	17.02	17.25	16.69	17.06	5454704
2021-05-27	17.22	17.32	16.97	17.13	26333756
2021-05-28	17.33	17.37	16.94	17.17	5247413
2021-06-01	17.42	17.69	17.27	17.67	5708402
2021-06-02	17.79	17.87	17.57	17.70	8412205
2021-06-03	17.59	17.74	17.33	17.43	5625996
2021-06-04	17.53	17.59	17.33	17.48	4603806
2021-06-07	17.48	18.03	17.48	17.80	5599582
2021-06-08	17.79	18.13	17.65	18.10	6327517
2021-06-09	18.14	18.16	17.79	17.81	6264230
2021-06-10	17.90	18.04	17.64	18.01	13468033
2021-06-11	17.83	18.05	17.83	17.91	4150738
2021-06-14	18.03	18.16	17.53	17.67	5424952
2021-06-15	17.48	17.87	17.36	17.75	6992600
2021-06-16	17.78	18.06	17.56	17.96	5541256
2021-06-17	18.03	18.14	17.70	17.80	11402969
2021-06-18	17.55	17.70	17.09	17.14	18258950
2021-06-21	17.32	17.64	17.18	17.63	4997664
2021-06-22	17.64	17.69	17.29	17.50	3613888
2021-06-23	17.57	17.88	17.57	17.61	4903367
2021-06-24	17.62	17.71	17.35	17.63	6064880
2021-06-25	17.73	17.73	17.31	17.57	7919444
2021-06-28	17.57	17.57	16.59	16.95	12890649
2021-06-29	17.02	17.20	16.85	16.92	7535828
2021-06-30	16.94	17.23	16.85	17.09	6020696
2021-07-01	17.20	17.50	17.18	17.32	5249865
2021-07-02	17.32	17.43	17.09	17.25	5767266
2021-07-06	17.21	17.22	16.56	16.73	9553556
2021-07-07	16.73	16.95	16.45	16.58	10047706
2021-07-08	16.27	16.86	15.84	16.61	9684136
2021-07-09	17.00	17.15	16.71	17.11	6401401
2021-07-12	17.24	17.24	16.83	17.09	6021002
2021-07-13	17.12	17.12	16.51	16.56	6390923
2021-07-14	16.72	16.88	16.49	16.56	7147887
2021-07-15	16.44	16.54	16.17	16.36	8222278
2021-07-16	16.37	16.55	15.94	15.98	8483699
2021-07-19	15.59	15.61	15.10	15.39	12791496
2021-07-20	15.50	16.02	15.17	15.80	9003778
2021-07-21	15.95	16.66	15.95	16.37	10098678
2021-07-22	16.25	16.41	15.85	15.91	5155784
2021-07-23	16.11	16.12	15.67	15.78	4236182
2021-07-26	15.78	16.21	15.71	16.18	6170706
2021-07-27	16.11	16.22	15.91	16.05	5414441
2021-07-28	16.04	16.26	15.77	16.09	6231478
2021-07-29	16.22	16.53	16.05	16.28	6548613
2021-07-30	16.24	16.39	15.87	15.93	4660434
2021-08-02	16.08	16.54	15.77	15.80	6920260
2021-08-03	15.83	15.88	15.32	15.79	9834043
2021-08-04	15.46	15.78	15.00	15.16	9766256
2021-08-05	15.27	15.87	15.23	15.78	8979755
2021-08-06	16.04	16.31	15.89	16.14	9576132
2021-08-09	16.02	16.06	15.72	15.87	6830397
2021-08-10	15.85	16.35	15.68	16.20	9708380
2021-08-11	16.23	16.53	16.00	16.46	7494080
2021-08-12	16.47	16.52	16.05	16.17	6128040
2021-08-13	16.16	16.21	15.86	15.91	4866218
2021-08-16	15.77	15.80	15.49	15.57	6421738
2021-08-17	15.57	15.57	15.10	15.33	9201526
2021-08-18	15.34	15.45	15.19	15.33	9347822
2021-08-19	15.19	15.24	14.73	14.86	15445174
2021-08-20	14.78	15.22	14.67	15.16	8356131
2021-08-23	15.27	15.51	15.25	15.43	6376671
2021-08-24	15.50	16.01	15.49	15.94	11104480
2021-08-25	15.90	16.27	15.66	16.17	8688852
2021-08-26	16.12	16.36	15.79	15.87	8280903
2021-08-27	15.87	16.47	15.83	16.42	6420772
2021-08-30	16.48	16.52	16.19	16.36	9811514
2021-08-31	16.19	16.61	16.19	16.56	10503596
2021-09-01	16.60	16.73	16.28	16.40	6636657
2021-09-02	16.48	16.54	16.19	16.51	7221022
2021-09-03	16.51	16.57	15.98	16.17	5977414
2021-09-07	16.09	16.32	15.95	16.30	6202910
2021-09-08	16.25	16.41	15.99	16.13	4842166
2021-09-09	15.91	16.34	15.88	16.09	7166241
2021-09-10	16.34	16.43	15.98	15.99	6111219
2021-09-13	16.18	16.76	16.04	16.69	7330390
2021-09-14	16.76	16.78	16.51	16.63	4853972
2021-09-15	16.68	16.68	16.31	16.54	5088052
2021-09-16	16.51	16.66	16.37	16.41	6349133
2021-09-17	16.56	16.59	16.21	16.26	12046759
2021-09-20	15.98	16.28	15.75	16.17	6810043
2021-09-21	16.26	16.47	16.17	16.21	6200137
2021-09-22	16.40	16.76	16.34	16.52	9231421
2021-09-23	16.71	17.07	16.65	16.92	5771219
2021-09-24	16.92	17.14	16.80	16.96	6807212
2021-09-27	17.15	17.51	16.94	17.00	11291112
2021-09-28	16.91	17.28	16.80	16.92	6873859
2021-09-29	16.95	17.03	16.64	16.66	6725469
2021-09-30	16.68	16.78	16.29	16.33	7586081
2021-10-01	16.50	17.02	16.47	16.77	12255350
2021-10-04	16.84	17.05	16.62	16.64	7726373
2021-10-05	16.54	16.75	16.40	16.59	7103019
2021-10-06	16.30	16.43	15.76	16.37	9408864
2021-10-07	16.51	16.72	16.36	16.47	6455346
2021-10-08	16.44	16.66	16.40	16.46	7347324
2021-10-11	16.51	16.64	16.38	16.52	4847904
2021-10-12	16.47	16.68	16.44	16.56	4844143
2021-10-13	16.53	16.53	15.99	16.23	7321078
2021-10-14	16.45	16.61	16.30	16.48	4959302
2021-10-15	16.77	16.88	16.68	16.78	6926070
2021-10-18	16.56	16.97	16.56	16.89	5849346
2021-10-19	16.88	16.96	16.56	16.58	3480379
2021-10-20	16.46	16.81	16.44	16.72	6044454
2021-10-21	16.68	16.79	16.59	16.75	5377657
2021-10-22	16.74	17.00	16.68	16.89	5389739
2021-10-25	16.87	16.99	16.67	16.83	3720948
2021-10-26	16.91	17.12	16.81	16.83	3539171
2021-10-27	16.82	16.95	16.65	16.74	3796311
2021-10-28	16.72	16.91	16.55	16.87	5235911
2021-10-29	16.84	17.05	16.78	16.83	8963887
2021-11-01	16.81	17.29	16.70	17.25	5399490
2021-11-02	17.21	17.41	17.10	17.37	6612809
2021-11-03	17.34	17.98	17.26	17.80	6100473
2021-11-04	17.73	18.44	17.58	17.92	8301396
2021-11-05	18.53	19.02	18.27	18.37	8251826
2021-11-08	18.39	18.66	18.28	18.38	6596825
2021-11-09	18.30	18.42	18.16	18.33	5268926
2021-11-10	18.25	18.37	18.01	18.03	5178688
2021-11-11	18.03	18.03	17.65	17.81	4979761
2021-11-12	17.86	18.01	17.76	17.87	10827579
2021-11-15	17.92	18.01	17.81	17.92	8991138
2021-11-16	17.92	17.98	17.34	17.42	11601386
2021-11-17	17.31	17.41	17.08	17.37	6895444
2021-11-18	17.47	17.48	17.21	17.31	5381010
2021-11-19	17.00	17.26	16.73	17.05	8944147
2021-11-22	17.20	17.25	16.99	17.08	6262554
2021-11-23	17.24	17.51	16.99	17.45	8967894
2021-11-24	17.35	17.54	17.18	17.52	5154878
2021-11-26	16.55	16.61	15.58	16.43	12143589
2021-11-29	16.71	16.78	16.07	16.42	8013765
2021-11-30	16.07	16.23	15.59	15.70	17626153
2021-12-01	16.13	16.22	15.36	15.36	16261302
2021-12-02	15.46	16.01	15.26	15.79	9096731
2021-12-03	15.79	15.90	15.37	15.45	9172907
2021-12-06	15.70	16.65	15.51	16.42	8254503
2021-12-07	16.61	16.82	16.42	16.58	8844340
2021-12-08	16.63	17.19	16.63	16.94	5372752
2021-12-09	16.72	17.02	16.62	16.84	6854980
2021-12-10	16.50	17.00	16.50	16.63	5853772
2021-12-13	16.52	16.63	16.06	16.19	6934379
2021-12-14	16.19	16.52	16.01	16.07	5282455
2021-12-15	16.20	16.20	15.41	15.81	7597010
2021-12-16	15.85	16.00	15.44	15.47	7320725
2021-12-17	15.50	15.79	15.23	15.71	11201502
2021-12-20	15.40	15.65	15.11	15.49	7237730
2021-12-21	15.65	16.89	15.59	16.86	11084053
2021-12-22	16.82	17.38	16.67	17.21	7632783
2021-12-23	17.27	17.52	17.27	17.35	5459920
2021-12-27	17.24	17.50	17.11	17.48	6002903
2021-12-28	17.32	17.63	17.28	17.48	4523610
2021-12-29	17.45	17.55	17.22	17.48	3826884
2021-12-30	17.44	17.77	17.44	17.55	3267564
2021-12-31	17.52	17.63	17.37	17.39	3592026
2022-01-03	17.49	18.01	17.49	17.66	8806331
2022-01-04	18.02	18.50	17.85	17.91	11124096
2022-01-05	18.02	18.31	17.34	17.38	6864861
2022-01-06	17.69	17.74	17.26	17.35	9265685
2022-01-07	17.45	18.43	17.45	18.21	9247266
2022-01-10	18.18	18.36	17.69	17.75	11571287
2022-01-11	17.77	18.20	17.58	18.08	6778509
2022-01-12	17.90	18.26	17.84	17.93	3608740
2022-01-13	17.94	18.25	17.93	18.07	3982796
2022-01-14	18.13	18.14	17.58	17.94	5926419
2022-01-18	17.64	17.91	17.45	17.70	11590390
2022-01-19	17.73	17.80	17.35	17.35	4775968
2022-01-20	17.37	17.89	17.27	17.29	5967753
2022-01-21	17.24	17.34	16.89	17.04	6487575
2022-01-24	16.58	17.07	16.16	17.00	8051790
2022-01-25	16.72	17.16	16.53	17.04	7359997
2022-01-26	17.23	17.63	16.90	17.05	7829598
2022-01-27	17.29	17.43	16.35	16.59	8322304
2022-01-28	16.50	16.78	16.03	16.78	8636476
2022-01-31	16.65	17.35	16.51	17.34	6594922
2022-02-01	17.34	17.65	17.26	17.37	7853130
2022-02-02	17.40	17.48	17.07	17.18	7978859
2022-02-03	17.11	17.26	16.90	17.08	6450088
2022-02-04	17.04	17.63	16.91	17.46	5843396
2022-02-07	17.45	17.93	17.45	17.84	8813323
2022-02-08	17.91	18.29	17.90	18.17	9775689
2022-02-09	18.43	18.85	18.35	18.45	7402298
2022-02-10	18.32	18.86	18.18	18.54	10358374
2022-02-11	18.54	18.70	17.92	18.06	7356497
2022-02-14	18.14	18.35	17.81	17.93	6525214
2022-02-15	18.34	18.81	18.24	18.72	12508880
2022-02-16	18.83	19.34	18.74	19.31	11836421
2022-02-17	19.50	19.75	19.04	19.30	11639206
2022-02-18	19.37	19.55	18.90	19.11	9764888
2022-02-22	18.90	19.14	18.53	18.59	7632342
2022-02-23	18.72	18.84	18.28	18.34	9838782
2022-02-24	17.79	18.53	17.54	18.49	9820290
2022-02-25	18.59	18.90	18.43	18.75	8988038
2022-02-28	18.41	18.69	18.15	18.27	15758721
2022-03-01	18.22	18.31	17.31	17.42	12000665
2022-03-02	17.53	18.04	17.53	17.92	12177391
2022-03-03	18.11	18.24	17.50	17.59	12423153
2022-03-04	17.25	17.34	17.03	17.26	7642546
2022-03-07	17.20	17.20	16.52	16.57	7229644
2022-03-08	16.62	17.61	16.46	17.44	10718489
2022-03-09	17.90	18.40	17.83	18.07	11023130
2022-03-10	17.76	18.44	17.66	18.25	10057827
2022-03-11	18.47	18.77	17.99	18.02	7754758
2022-03-14	18.21	18.42	17.85	17.90	9754047
2022-03-15	18.13	18.34	17.90	18.15	7178858
2022-03-16	18.62	18.96	18.36	18.86	8917543
2022-03-17	18.66	18.85	18.46	18.84	6238177
2022-03-18	18.73	19.10	18.52	19.03	9789842
2022-03-21	19.03	19.05	18.34	18.45	5371538
2022-03-22	18.47	18.81	18.47	18.60	8424104
2022-03-23	18.44	18.62	18.34	18.36	7904754
2022-03-24	18.39	18.71	18.26	18.70	6328548
2022-03-25	18.63	19.17	18.62	19.09	5922883
2022-03-28	19.04	19.29	18.96	19.10	9071253
2022-03-29	19.28	19.88	19.26	19.82	8335646
2022-03-30	19.98	20.22	19.80	19.93	9443822
2022-03-31	20.01	20.25	19.39	19.43	12816637
2022-04-01	19.59	19.72	19.34	19.55	6956144
2022-04-04	19.35	19.59	19.17	19.45	4058575
2022-04-05	19.50	19.66	18.98	19.01	4470667
2022-04-06	18.85	18.91	18.26	18.32	5676383
2022-04-07	18.21	18.32	17.64	17.95	7896382
2022-04-08	17.95	18.22	17.74	17.82	5806303
2022-04-11	17.86	18.07	17.69	17.85	6303480
2022-04-12	18.02	18.35	17.85	18.22	8467788
2022-04-13	18.44	19.74	18.44	19.70	11547299
2022-04-14	19.79	20.10	19.50	19.58	8442057
2022-04-18	19.50	19.84	19.33	19.44	5679362
2022-04-19	19.50	20.47	19.49	20.43	9329499
2022-04-20	20.54	21.16	20.42	20.43	8853096
2022-04-21	20.89	21.21	20.57	20.64	13685231
2022-04-22	20.53	20.83	20.48	20.56	8641164
2022-04-25	20.28	20.98	20.23	20.93	10805981
2022-04-26	20.89	21.10	20.41	20.42	8131438
2022-04-27	20.33	21.30	20.28	21.06	13260099
2022-04-28	21.01	21.44	20.38	21.24	9101271
2022-04-29	21.03	21.24	20.33	20.35	7710108
2022-05-02	20.43	20.55	19.66	20.13	7234180
2022-05-03	20.22	20.39	19.39	19.88	8051992
2022-05-04	19.95	20.27	19.38	20.13	9406794
2022-05-05	20.90	21.63	19.57	19.75	15251363
2022-05-06	19.72	20.45	19.51	20.24	10392092
2022-05-09	19.90	19.99	19.02	19.11	12376294
2022-05-10	19.36	19.94	19.11	19.50	11035105
2022-05-11	19.57	20.08	19.18	19.29	8920322
2022-05-12	19.10	19.34	18.61	19.20	9696131
2022-05-13	19.39	19.98	19.29	19.90	5524651
2022-05-16	19.91	20.33	19.72	20.18	7420748
2022-05-17	20.45	20.81	20.41	20.72	8387153
2022-05-18	20.60	20.94	19.63	19.77	10303601
2022-05-19	19.63	20.10	19.41	19.45	10528503
2022-05-20	19.60	19.86	18.18	18.61	10539060
2022-05-23	18.72	18.93	18.52	18.73	8872965
2022-05-24	18.62	18.62	17.88	18.55	9889662
2022-05-25	18.50	19.42	18.30	19.35	9621254
2022-05-26	19.30	20.50	19.22	20.36	12430111
2022-05-27	20.49	20.87	20.15	20.70	11355966
2022-05-31	20.51	20.56	19.75	19.99	13459929
2022-06-01	20.15	20.48	19.59	20.43	13016200
2022-06-02	20.34	20.72	20.24	20.69	6188968
2022-06-03	20.54	20.72	20.37	20.56	5783171
2022-06-06	20.69	21.25	20.45	21.16	9826053
2022-06-07	20.90	21.18	20.74	21.16	9417672
2022-06-08	20.71	21.21	20.71	20.94	5780361
2022-06-09	20.94	20.94	19.90	19.91	6575270
2022-06-10	19.50	19.70	18.60	18.64	11419323
2022-06-13	18.07	18.07	17.05	17.13	12269972
2022-06-14	17.10	17.39	16.84	17.18	6133289
2022-06-15	17.40	17.95	17.30	17.61	7710985
2022-06-16	17.17	17.19	16.57	16.66	9846280
2022-06-17	16.63	16.81	16.06	16.20	22448316
2022-06-21	16.40	17.09	16.27	16.47	11806630
2022-06-22	16.18	16.31	15.70	15.70	11292723
2022-06-23	15.72	15.72	15.11	15.40	13763352
2022-06-24	15.47	16.49	15.42	16.09	12834877
2022-06-27	16.08	16.47	15.93	16.02	12557931
2022-06-28	16.24	16.96	16.07	16.13	9021519
2022-06-29	15.97	15.99	15.37	15.70	11919615
2022-06-30	15.50	16.06	15.17	15.68	11017572
2022-07-01	15.57	15.99	15.40	15.71	6261665
2022-07-05	15.29	15.92	15.10	15.82	6282674
2022-07-06	15.79	16.10	15.25	15.47	6770348
2022-07-07	15.81	16.40	15.81	16.11	8408523
2022-07-08	16.15	16.22	15.76	15.95	6263188
2022-07-11	15.66	15.92	15.47	15.74	3858829
2022-07-12	15.64	16.17	15.61	15.94	5417273
2022-07-13	15.63	15.94	15.53	15.87	4731094
2022-07-14	15.56	15.84	15.48	15.71	10037753
2022-07-15	15.99	16.11	15.67	15.96	7509671
2022-07-18	16.21	16.69	16.20	16.35	6382586
2022-07-19	16.73	17.17	16.59	17.12	10379369
2022-07-20	16.97	17.36	16.91	17.34	5953339
2022-07-21	17.15	17.23	16.86	17.22	7020346
2022-07-22	17.41	17.50	16.79	16.92	4744800
2022-07-25	17.07	17.32	16.95	17.30	4241522
2022-07-26	17.30	17.33	16.93	16.94	4337914
2022-07-27	17.18	17.62	17.17	17.59	6086136
2022-07-28	17.55	17.98	17.15	17.91	7085618
2022-07-29	17.86	18.05	17.69	17.81	7971716
2022-08-01	17.72	17.90	17.46	17.84	4705807
2022-08-02	17.75	17.83	17.29	17.30	13002431
2022-08-03	17.45	17.78	17.33	17.34	9993495
2022-08-04	18.90	19.53	17.41	17.68	11138452
2022-08-05	18.05	18.17	17.69	17.97	8153151
2022-08-08	18.08	18.41	17.93	18.12	4711759
2022-08-09	18.13	18.22	17.95	18.22	6461756
2022-08-10	18.57	18.84	18.50	18.74	6946017
2022-08-11	18.90	19.21	18.77	19.16	6324039
2022-08-12	19.30	19.53	19.23	19.53	4119817
2022-08-15	19.36	19.44	19.18	19.19	4561881
2022-08-16	19.15	19.60	19.10	19.52	10965059
2022-08-17	19.32	19.47	19.15	19.35	7722435
2022-08-18	19.38	19.76	19.37	19.55	7076532
2022-08-19	19.29	19.38	18.71	18.78	6063743
2022-08-22	18.46	18.64	18.34	18.40	4796860
2022-08-23	18.46	18.67	18.36	18.46	6629280
2022-08-24	18.55	18.73	18.43	18.70	3327229
2022-08-25	18.78	19.22	18.77	19.13	5347296
2022-08-26	19.13	19.18	18.22	18.24	5548412
2022-08-29	18.27	18.27	17.88	17.97	7259368
2022-08-30	17.89	18.15	17.83	17.87	5084198
2022-08-31	18.02	18.09	17.74	17.77	6923065
2022-09-01	17.36	17.71	17.03	17.37	11186694
2022-09-02	17.65	17.74	17.19	17.26	7678235
2022-09-06	17.37	17.61	16.76	17.00	7471929
2022-09-07	17.10	17.68	16.94	17.64	10870620
2022-09-08	17.42	17.80	17.27	17.67	8012631
2022-09-09	17.84	18.34	17.74	18.24	13032997
2022-09-12	18.23	18.53	18.23	18.49	4592308
2022-09-13	17.95	18.12	17.75	17.88	7235818
2022-09-14	17.89	18.33	17.69	18.32	12809366
2022-09-15	18.29	18.49	18.07	18.13	6577846
2022-09-16	18.06	18.06	17.43	17.77	11394993
2022-09-19	17.55	18.20	17.50	17.82	8058770
2022-09-20	17.56	17.78	17.34	17.70	6547351
2022-09-21	17.85	17.88	16.78	16.80	11326860
2022-09-22	16.83	16.91	16.05	16.19	8216542
2022-09-23	15.95	15.95	15.37	15.82	8892943
2022-09-26	15.50	15.97	15.45	15.52	7454623
2022-09-27	15.75	16.06	15.59	15.76	9722652
2022-09-28	15.84	16.60	15.62	16.55	15484220
2022-09-29	16.22	16.23	15.56	15.79	10457089
2022-09-30	15.63	16.08	15.63	15.88	9355532
2022-10-03	15.99	16.53	15.67	16.37	9436760
2022-10-04	16.57	16.88	16.54	16.85	9941638
2022-10-05	16.52	16.76	16.13	16.73	7145184
2022-10-06	16.65	16.97	16.48	16.56	6926092
2022-10-07	16.42	16.55	16.16	16.30	8135096
2022-10-10	16.44	16.74	16.27	16.34	9758900
2022-10-11	16.49	16.73	16.16	16.53	7922943
2022-10-12	16.52	16.93	16.31	16.62	10394444
2022-10-13	16.32	16.86	16.14	16.83	11370779
2022-10-14	17.07	17.28	16.72	16.81	8822697
2022-10-17	17.38	17.53	17.21	17.38	6023607
2022-10-18	17.70	17.91	17.57	17.65	7825292
2022-10-19	17.55	17.80	17.45	17.53	6076145
2022-10-20	17.62	17.87	17.19	17.24	6914792
2022-10-21	17.29	17.92	17.21	17.84	8523309
2022-10-24	17.88	18.05	17.71	17.84	5309570
2022-10-25	17.68	18.06	17.43	18.00	13158302
2022-10-26	18.04	18.34	17.91	18.10	7067899
2022-10-27	18.28	18.64	18.27	18.51	8116769
2022-10-28	18.55	18.72	18.32	18.65	5267328
2022-10-31	18.54	18.97	18.50	18.88	9077137
2022-11-01	19.04	19.16	18.84	18.86	7194387
2022-11-02	18.71	18.73	17.89	18.00	11018085
2022-11-03	18.10	18.16	16.68	16.99	9950220
2022-11-04	17.22	17.41	16.74	17.20	10097485
2022-11-07	17.41	17.53	16.74	17.17	6376461
2022-11-08	17.17	17.44	17.07	17.25	8266140
2022-11-09	17.06	17.29	16.77	16.80	8206902
2022-11-10	17.40	18.24	17.26	18.13	7325274
2022-11-11	18.43	18.74	18.30	18.56	6341818
2022-11-14	18.43	18.75	18.07	18.09	6333135
2022-11-15	18.52	18.72	18.33	18.56	6245091
2022-11-16	18.29	18.47	18.02	18.28	4828279
2022-11-17	17.94	18.09	17.73	17.87	3703587
2022-11-18	18.17	18.37	17.87	18.33	3581996
2022-11-21	18.28	18.44	18.07	18.17	3093269
2022-11-22	18.30	18.57	18.17	18.53	4423355
2022-11-23	18.38	18.48	18.17	18.27	3544173
2022-11-25	18.23	18.47	18.17	18.46	1434219
2022-11-28	18.22	18.33	18.06	18.20	5618493
2022-11-29	18.20	18.73	18.18	18.66	5864684
2022-11-30	18.57	19.02	18.36	18.94	13423899
2022-12-01	18.97	19.17	18.59	18.69	4596214
2022-12-02	18.45	18.60	18.32	18.57	5494322
2022-12-05	18.41	18.41	17.64	17.68	5240419
2022-12-06	17.63	17.68	17.32	17.41	6253584
2022-12-07	17.37	17.75	17.32	17.58	7851070
2022-12-08	17.74	17.94	17.67	17.69	5222018
2022-12-09	17.55	17.85	17.52	17.69	3621917
2022-12-12	17.70	18.23	17.69	18.10	5173996
2022-12-13	18.69	18.79	17.87	18.07	6383050
2022-12-14	18.09	18.15	17.41	17.58	8193108
2022-12-15	17.32	17.46	17.10	17.12	7680908
2022-12-16	16.91	17.12	16.60	17.00	9598754
2022-12-19	16.99	17.06	16.69	16.78	4768515
2022-12-20	16.70	16.97	16.66	16.91	6234412
2022-12-21	16.78	16.90	15.86	15.88	15791279
2022-12-22	15.77	16.15	15.72	16.05	11501201
2022-12-23	16.06	16.35	15.88	16.34	4701220
2022-12-27	16.39	16.43	16.06	16.16	5399788
2022-12-28	16.20	16.20	15.82	15.84	4935569
2022-12-29	15.61	15.89	15.60	15.81	3926711
2022-12-30	15.67	16.08	15.58	16.05	4587383
2023-01-03	16.15	16.28	15.84	15.93	7739095
2023-01-04	16.05	16.34	16.00	16.17	8853532
2023-01-05	16.02	16.04	15.65	15.79	6846316
2023-01-06	15.88	16.27	15.87	16.17	7354584
2023-01-09	16.10	16.31	16.06	16.20	8344323
2023-01-10	16.23	16.62	16.12	16.45	5901423
2023-01-11	16.67	17.29	16.63	17.26	7420172
2023-01-12	17.38	17.53	17.25	17.40	7238760
2023-01-13	17.23	17.40	16.94	17.01	9097321
2023-01-17	17.10	17.46	17.09	17.41	8762138
2023-01-18	17.35	17.46	17.05	17.14	6599886
2023-01-19	17.07	17.18	16.94	17.08	4927057
2023-01-20	17.16	17.64	17.03	17.61	4884512
2023-01-23	17.67	17.97	17.57	17.96	5527144
2023-01-24	17.95	18.17	17.77	18.13	4273350
2023-01-25	18.08	18.37	17.98	18.25	10330088
2023-01-26	18.29	18.41	18.07	18.34	9464713
2023-01-27	18.39	18.76	18.30	18.63	6593686
2023-01-30	18.37	18.70	18.37	18.53	4058099
2023-01-31	18.56	18.91	18.53	18.85	7041260
2023-02-01	18.62	18.91	18.32	18.80	8266951
2023-02-02	18.94	19.33	18.87	19.23	6673592
2023-02-03	18.98	19.42	18.95	19.07	9431168
2023-02-06	19.04	19.04	18.39	18.52	6105072
2023-02-07	18.52	18.79	18.26	18.71	7734841
2023-02-08	18.61	18.74	18.42	18.55	3636750
2023-02-09	18.71	18.78	18.39	18.45	6192745
2023-02-10	18.36	18.36	17.87	18.18	5483680
2023-02-13	18.18	18.53	18.07	18.46	5437364
2023-02-14	18.38	18.78	18.28	18.53	9730927
2023-02-15	18.39	18.56	18.23	18.43	10475036
2023-02-16	17.00	17.64	16.55	17.35	17484785
2023-02-17	17.25	17.27	16.86	16.94	9009382
2023-02-21	16.76	17.01	16.54	16.99	8998223
2023-02-22	17.04	17.21	16.93	17.08	7020022
2023-02-23	17.16	17.46	17.00	17.35	5445064
2023-02-24	16.99	17.24	16.84	16.98	5924743
2023-02-27	17.23	17.36	17.03	17.08	5861909
2023-02-28	17.14	17.17	16.75	16.80	15455855
2023-03-01	16.97	17.06	16.69	17.01	6347635
2023-03-02	16.86	17.08	16.79	16.98	4620431
2023-03-03	17.10	17.22	16.95	17.07	4776463
2023-03-06	17.07	17.33	16.87	16.95	4972241
2023-03-07	17.00	17.12	16.80	16.92	4617574
2023-03-08	16.90	17.04	16.82	16.97	3730637
2023-03-09	16.97	17.01	16.08	16.10	8661455
2023-03-10	15.98	16.27	15.68	15.90	11332546
2023-03-13	15.74	15.83	15.44	15.77	8927875
2023-03-14	16.11	16.25	15.77	15.96	11323764
2023-03-15	15.54	15.83	15.37	15.76	10794928
2023-03-16	15.52	15.93	15.32	15.87	11203268
2023-03-17	15.69	15.78	15.32	15.34	11026301
2023-03-20	15.41	15.83	15.41	15.69	6774061
2023-03-21	15.87	16.06	15.70	15.85	10513266
2023-03-22	15.53	15.56	15.07	15.08	10749598
2023-03-23	15.06	15.31	14.77	14.86	6692845
2023-03-24	14.71	15.08	14.51	15.06	8288394
2023-03-27	15.23	15.36	15.11	15.14	5844732
2023-03-28	15.00	15.31	14.98	15.25	5118102
2023-03-29	15.51	15.80	15.50	15.76	6032121
2023-03-30	15.82	16.00	15.63	15.79	6441866
2023-03-31	15.95	16.54	15.88	16.49	10637553
2023-04-03	16.51	16.60	16.20	16.28	6740910
2023-04-04	16.32	16.36	15.98	16.16	5949543
2023-04-05	16.14	16.18	15.99	16.08	4042535
2023-04-06	16.18	16.18	15.93	16.08	4420975
2023-04-10	16.03	16.32	15.97	16.27	4989756
2023-04-11	16.30	16.44	16.23	16.40	7637810
2023-04-12	16.58	16.59	16.05	16.11	4682749
2023-04-13	16.20	16.38	16.07	16.30	3772394
2023-04-14	16.36	16.53	16.17	16.29	4041768
2023-04-17	16.34	16.54	16.25	16.52	3501114
2023-04-18	16.55	16.83	16.44	16.63	4659004
2023-04-19	16.52	16.56	16.35	16.47	3797340
2023-04-20	16.41	16.41	16.01	16.10	3750222
2023-04-21	16.15	16.27	16.01	16.22	2885964
2023-04-24	16.11	16.38	16.11	16.36	3811508
2023-04-25	16.18	16.22	15.87	15.92	4513578
2023-04-26	15.91	16.05	15.73	15.80	6845295
2023-04-27	15.89	15.94	15.58	15.91	7395378
2023-04-28	15.97	16.24	15.78	16.17	6194930
2023-05-01	16.35	16.51	16.11	16.18	8441576
2023-05-02	16.15	16.15	15.56	15.98	6661751
2023-05-03	16.08	16.56	16.03	16.27	7438694
2023-05-04	17.10	17.47	16.55	17.31	15225459
2023-05-05	17.87	18.11	17.39	17.76	8677510
2023-05-08	17.76	17.85	17.37	17.42	4788826
2023-05-09	17.28	17.59	17.21	17.50	4789235
2023-05-10	17.64	17.86	17.18	17.32	6417295
2023-05-11	17.21	17.21	16.84	16.86	8058545
2023-05-12	16.87	16.95	16.65	16.74	6113547
2023-05-15	16.81	16.99	16.76	16.92	5121184
2023-05-16	16.95	17.38	16.84	16.96	19574062
2023-05-17	17.04	17.20	16.81	17.04	4419918
2023-05-18	17.03	17.51	16.94	17.35	7248853
2023-05-19	17.45	17.53	16.96	17.07	6599706
2023-05-22	17.13	17.26	17.04	17.12	5805241
2023-05-23	17.04	17.14	16.80	16.82	7071856
2023-05-24	16.64	16.70	16.45	16.57	8954948
2023-05-25	16.58	16.80	16.42	16.73	7091237
2023-05-26	16.72	16.80	16.62	16.78	3949082
2023-05-30	16.79	16.99	16.56	16.59	3810589
2023-05-31	16.54	16.62	16.22	16.60	13789579
2023-06-01	16.65	16.78	16.56	16.75	4265429
2023-06-02	16.99	17.63	16.90	17.60	8478825
2023-06-05	17.55	17.59	17.36	17.41	5870435
2023-06-06	17.38	17.75	17.34	17.61	4771493
2023-06-07	17.65	17.84	17.46	17.72	7920683
2023-06-08	17.61	17.89	17.43	17.83	4384618
2023-06-09	17.79	17.85	17.65	17.73	3530593
2023-06-12	17.73	17.84	17.49	17.62	4196043
2023-06-13	17.63	17.66	17.35	17.44	7659324
2023-06-14	17.47	17.64	17.23	17.46	6982010
2023-06-15	17.47	17.47	16.82	17.11	9449783
2023-06-16	17.21	17.28	16.97	17.05	9092911
2023-06-20	17.00	17.06	16.57	16.61	7707062
2023-06-21	16.53	16.72	16.41	16.64	8235484
2023-06-22	16.66	16.68	16.37	16.50	4298710
2023-06-23	16.28	16.40	16.15	16.24	8345861
2023-06-26	16.18	16.53	16.16	16.43	5340237
2023-06-27	16.23	16.64	15.99	16.63	9132568
2023-06-28	16.63	16.63	16.41	16.53	10586816
2023-06-29	16.31	16.72	16.27	16.69	6094670
2023-06-30	16.80	16.92	16.63	16.83	7071685
2023-07-03	16.83	17.32	16.80	17.32	3002742
2023-07-05	17.23	17.35	16.97	17.18	6030203
2023-07-06	16.98	17.19	16.80	17.17	4884666
2023-07-07	17.17	17.60	17.14	17.45	5467655
2023-07-10	17.40	17.85	17.33	17.79	5254801
2023-07-11	17.89	18.00	17.76	17.82	4659870
2023-07-12	17.99	18.07	17.60	17.63	6775207
2023-07-13	17.69	17.88	17.50	17.79	5661202
2023-07-14	17.67	17.68	17.10	17.40	7458350
2023-07-17	17.38	17.59	17.30	17.44	4419288
2023-07-18	17.44	17.73	17.40	17.68	3783116
2023-07-19	17.83	17.84	17.56	17.67	5538729
2023-07-20	17.84	17.87	17.36	17.47	4065856
2023-07-21	17.55	17.62	17.43	17.57	3263555
2023-07-24	17.49	17.62	17.35	17.43	3049573
2023-07-25	17.40	17.48	17.22	17.47	4477415
2023-07-26	17.39	17.66	17.37	17.42	3517516
2023-07-27	17.54	17.80	17.39	17.53	5728492
2023-07-28	17.79	18.38	17.71	18.18	7993337
2023-07-31	18.26	18.57	18.22	18.40	7639023
2023-08-01	18.40	18.47	18.00	18.39	6596832
2023-08-02	18.10	18.24	17.94	18.15	7828157
2023-08-03	16.79	17.06	15.72	16.81	19737348
2023-08-04	16.84	17.02	16.48	16.59	12112455
2023-08-07	16.56	16.81	16.40	16.79	6128816
2023-08-08	16.58	16.79	16.38	16.76	5725072
2023-08-09	16.78	16.97	16.74	16.84	5363309
2023-08-10	16.84	17.02	16.57	16.66	7862697
2023-08-11	16.53	16.55	16.09	16.29	6981416
2023-08-14	16.27	16.35	16.02	16.18	8469305
2023-08-15	16.03	16.16	15.87	16.02	7688877
2023-08-16	16.01	16.17	16.00	16.03	7806642
2023-08-17	16.01	16.13	15.81	15.81	6273407
2023-08-18	15.62	16.22	15.59	16.11	9629795
2023-08-21	16.18	16.19	15.87	15.95	7969964
2023-08-22	15.95	15.99	15.67	15.88	8666956
2023-08-23	15.93	16.07	15.86	15.91	13979670
2023-08-24	15.92	16.02	15.63	15.64	8265770
2023-08-25	15.61	15.65	15.30	15.44	11286103
2023-08-28	15.62	15.98	15.60	15.83	11554926
2023-08-29	15.89	16.20	15.81	16.14	11350184
2023-08-30	16.14	16.16	15.83	16.00	8591712
2023-08-31	15.97	15.97	15.75	15.79	9502958
2023-09-01	15.89	15.98	15.75	15.82	6255590
2023-09-05	15.77	16.03	15.70	15.90	8846808
2023-09-06	15.83	16.08	15.81	15.97	6661430
2023-09-07	15.95	15.95	15.65	15.71	6131730
2023-09-08	15.81	16.08	15.76	16.05	6212191
2023-09-11	16.16	16.16	16.14	16.14	883665
2023-09-12	16.08	16.38	16.08	16.35	6267027
2023-09-13	16.40	16.49	15.98	16.01	6244956
2023-09-14	16.19	16.32	16.00	16.26	4881062
2023-09-15	16.26	16.74	16.22	16.60	13039488
2023-09-18	16.55	16.63	16.29	16.42	4060795
2023-09-19	16.47	16.50	16.29	16.32	3854679
2023-09-20	16.43	16.53	16.18	16.20	4622574
2023-09-21	16.07	16.07	15.89	15.91	4609137
2023-09-22	15.93	16.09	15.78	15.80	5857898
2023-09-25	15.72	16.17	15.72	16.12	5831767
2023-09-26	16.00	16.06	15.75	15.84	7164737
2023-09-27	15.86	16.18	15.86	16.04	6153652
2023-09-28	15.95	16.49	15.87	16.42	7791794
2023-09-29	16.60	16.63	16.00	16.07	9785180
2023-10-02	15.97	16.10	15.80	15.92	6158263
2023-10-03	15.84	15.84	15.37	15.47	8781400
2023-10-04	15.63	15.91	15.41	15.88	6103399
2023-10-05	15.85	16.14	15.82	16.08	5874470
2023-10-06	16.08	16.29	15.83	16.15	5318885
2023-10-09	16.02	16.13	15.77	16.02	4577020
2023-10-10	16.05	16.40	16.02	16.26	3110201
2023-10-11	16.36	16.42	15.98	16.17	5474578
2023-10-12	16.17	16.23	15.97	16.06	3852012
2023-10-13	16.07	16.09	15.80	15.85	5167291
2023-10-16	16.01	16.32	15.98	16.26	5454711
2023-10-17	16.18	16.47	16.14	16.32	4723780
2023-10-18	16.18	16.22	16.00	16.03	4651940
2023-10-19	15.98	16.10	15.73	15.75	8710913
2023-10-20	15.80	15.89	15.46	15.49	6780284
2023-10-23	15.49	15.86	15.35	15.64	6005947
2023-10-24	15.79	15.91	15.58	15.77	7365971
2023-10-25	15.67	15.79	15.57	15.60	7576453
2023-10-26	15.60	15.83	15.49	15.53	10821465
2023-10-27	15.58	15.59	14.92	15.05	9003595
2023-10-30	15.23	15.43	15.10	15.38	7312666
2023-10-31	15.40	15.50	15.18	15.48	7680435
2023-11-01	15.58	15.72	15.29	15.60	14877587
2023-11-02	15.90	16.48	15.85	16.30	11434658
2023-11-03	16.56	16.88	16.47	16.76	7116658
2023-11-06	16.76	16.91	16.62	16.67	9282000
2023-11-07	16.69	16.70	16.45	16.58	5741872
2023-11-08	16.59	16.65	16.11	16.13	7182126
2023-11-09	16.24	16.41	16.17	16.25	5856207
2023-11-10	16.27	16.44	16.04	16.41	5254927
2023-11-13	16.42	16.58	16.27	16.39	4431955
2023-11-14	16.86	17.08	16.80	16.98	6172855
2023-11-15	17.00	17.22	16.98	17.16	5158439
2023-11-16	17.12	17.27	16.94	17.07	6323568
2023-11-17	17.27	17.32	17.12	17.26	5095595
2023-11-20	17.26	17.52	17.20	17.51	4595090
2023-11-21	17.50	17.50	17.20	17.29	5091672
2023-11-22	17.43	17.51	17.30	17.39	2291334
2023-11-24	17.36	17.47	17.25	17.42	1743329
2023-11-27	17.35	17.49	17.22	17.43	4290849
2023-11-28	17.40	17.65	17.32	17.59	4449607
2023-11-29	17.65	17.78	17.41	17.44	4099248
2023-11-30	17.47	17.52	17.32	17.47	8295841
2023-12-01	17.48	17.80	17.39	17.72	4637395
2023-12-04	17.71	18.12	17.68	18.09	7741957
2023-12-05	18.02	18.02	17.53	17.68	5448197
2023-12-06	17.85	17.92	17.56	17.58	8115641
2023-12-07	17.61	17.81	17.54	17.78	4596606
2023-12-08	17.80	18.01	17.68	17.99	4917629
2023-12-11	18.04	18.38	18.00	18.36	6202203
2023-12-12	18.40	18.76	18.36	18.61	11951274
2023-12-13	18.57	18.93	18.35	18.78	6779528
2023-12-14	19.20	20.04	19.14	19.46	16630779
2023-12-15	19.30	19.43	19.00	19.15	19755188
2023-12-18	19.26	19.38	19.03	19.25	9333069
2023-12-19	19.35	19.48	19.23	19.23	6074286
2023-12-20	19.15	19.39	19.01	19.11	5543373
2023-12-21	19.30	19.62	19.26	19.57	5940294
2023-12-22	19.69	19.89	19.57	19.77	5616219
2023-12-26	19.71	20.15	19.71	20.11	7789883
2023-12-27	20.09	20.22	19.98	20.17	6179075
2023-12-28	19.66	19.81	19.56	19.67	2977502
2023-12-29	19.56	19.68	19.45	19.47	6219290
2024-01-02	19.47	19.74	19.34	19.70	4762732
2024-01-03	19.50	19.70	19.37	19.56	7151247
2024-01-04	19.47	19.76	19.39	19.70	6543919
2024-01-05	19.61	20.04	19.58	19.83	6067628
2024-01-08	19.98	20.39	19.95	20.39	7570827
2024-01-09	20.17	20.22	19.77	19.84	6949707
2024-01-10	19.96	19.96	19.63	19.74	4922765
2024-01-11	19.60	19.88	19.52	19.85	5271768
2024-01-12	19.90	20.06	19.57	19.75	7340083
2024-01-16	19.66	19.99	19.53	19.80	8817555
2024-01-17	19.58	19.93	19.43	19.70	8447337
2024-01-18	19.80	19.94	19.54	19.62	12463362
2024-01-19	19.70	19.96	19.50	19.96	5435105
2024-01-22	20.03	20.21	19.88	19.92	4977514
2024-01-23	20.01	20.07	19.57	19.59	5651395
2024-01-24	19.88	19.88	19.41	19.46	4965024
2024-01-25	19.67	19.84	19.38	19.57	6115337
2024-01-26	19.59	19.85	19.57	19.70	4875241
2024-01-29	19.58	19.85	19.50	19.82	4218397
2024-01-30	19.81	19.85	19.67	19.68	4776715
2024-01-31	19.69	19.76	19.14	19.22	11930746
2024-02-01	19.26	19.42	19.13	19.42	5535514
2024-02-02	19.24	19.45	19.04	19.41	4375062
2024-02-05	19.12	19.31	18.96	19.21	6506988
2024-02-06	19.22	19.58	19.13	19.47	4029910
2024-02-07	19.55	19.59	19.22	19.23	4682433
2024-02-08	19.23	19.55	19.11	19.55	4204594
2024-02-09	19.60	19.62	19.32	19.58	4304341
2024-02-12	19.61	19.82	19.61	19.71	4513199
2024-02-13	19.23	19.28	18.88	19.17	9547127
2024-02-14	19.25	19.51	19.11	19.42	5698345
2024-02-15	19.55	19.91	19.55	19.90	5666808
2024-02-16	19.73	19.81	19.54	19.72	5119137
2024-02-20	19.50	19.73	19.37	19.66	6141191
2024-02-21	19.70	20.31	19.67	20.21	13093330
2024-02-22	20.32	20.69	19.49	20.66	13113162
2024-02-23	20.73	20.92	20.23	20.27	13202139
2024-02-26	20.20	20.36	20.02	20.05	6208773
2024-02-27	20.17	20.47	20.15	20.23	6067104
2024-02-28	20.16	20.73	20.09	20.63	5051414
2024-02-29	20.74	20.87	20.51	20.74	7978190
2024-03-01	20.69	20.96	20.58	20.95	3931176
2024-03-04	20.99	21.14	20.87	21.07	6429298
2024-03-05	21.02	21.31	20.75	20.79	7731855
2024-03-06	21.07	21.27	20.88	20.92	4868094
2024-03-07	20.99	21.08	20.77	20.81	5077640
2024-03-08	20.96	21.04	20.58	20.88	5233859
2024-03-11	20.87	20.94	20.60	20.88	3174758
2024-03-12	20.93	21.15	20.85	20.95	3538420
2024-03-13	20.96	21.14	20.73	20.81	4633653
2024-03-14	20.85	20.89	20.60	20.67	5193610
2024-03-15	20.60	20.84	20.26	20.51	12139614
2024-03-18	20.57	20.85	20.54	20.65	8575694
2024-03-19	20.68	20.82	20.63	20.71	3627338
2024-03-20	20.69	21.00	20.67	20.78	5930070
2024-03-21	20.82	21.19	20.82	21.15	6251208
2024-03-22	21.22	21.27	20.85	20.85	4170629
2024-03-25	20.89	20.98	20.55	20.56	4150665
2024-03-26	20.61	20.66	20.24	20.27	5440587
2024-03-27	20.27	20.63	20.23	20.61	6511602
2024-03-28	20.66	20.84	20.39	20.68	5737057
2024-04-01	20.84	20.85	20.58	20.71	4643718
2024-04-02	20.51	20.53	20.21	20.32	4591184
2024-04-03	20.31	20.37	20.15	20.28	3907874
2024-04-04	20.51	20.60	20.01	20.08	3930618
2024-04-05	20.12	20.40	20.02	20.28	3820806
2024-04-08	20.23	20.64	20.23	20.55	4473920
2024-04-09	20.60	20.73	20.31	20.72	3293452
2024-04-10	20.50	20.59	20.12	20.14	4261822
2024-04-11	20.18	20.48	20.01	20.35	4132388
2024-04-12	20.24	20.33	19.90	20.00	3596607
2024-04-15	20.14	20.22	19.50	19.57	5498326
2024-04-16	19.68	19.68	19.03	19.08	6173695
2024-04-17	19.21	19.27	18.67	18.74	8122877
2024-04-18	18.86	18.86	18.47	18.59	4941682
2024-04-19	18.65	18.79	18.52	18.71	3946711
2024-04-22	18.77	19.04	18.73	19.00	4631775
2024-04-23	19.00	19.43	19.00	19.29	6391305
2024-04-24	19.32	19.52	19.20	19.33	4810467
2024-04-25	19.10	19.32	18.88	18.89	4050643
2024-04-26	18.90	19.18	18.82	18.86	3952161
2024-04-29	18.94	19.87	18.91	19.19	6363440
2024-04-30	18.96	19.15	18.82	18.87	7728182
2024-05-01	18.79	19.26	18.79	18.84	8868369
2024-05-02	18.98	19.15	17.78	18.45	12142023
2024-05-03	18.60	18.84	18.43	18.65	6342097
2024-05-06	18.82	18.90	18.64	18.77	4266003
2024-05-07	19.04	19.11	18.64	18.72	4814696
2024-05-08	18.63	18.71	18.20	18.23	7320115
2024-05-09	18.23	18.49	18.09	18.42	7730374
2024-05-10	18.45	18.50	18.20	18.34	7459661
2024-05-13	18.52	18.64	18.35	18.45	6099909
2024-05-14	18.50	18.65	18.48	18.53	6038233
2024-05-15	18.71	18.76	18.42	18.48	5730375
2024-05-16	18.54	18.81	18.42	18.75	5558488
2024-05-17	18.87	18.87	18.28	18.42	5608881
2024-05-20	18.47	18.50	18.32	18.38	8417853
2024-05-21	18.34	18.44	18.22	18.34	5475716
2024-05-22	18.36	18.57	18.31	18.41	4439534
2024-05-23	18.50	18.52	18.10	18.15	5460856
2024-05-24	18.28	18.41	18.17	18.30	3388757
2024-05-28	18.32	18.39	18.00	18.17	4409288
2024-05-29	17.99	18.02	17.54	17.79	6964008
2024-05-30	17.93	18.01	17.72	17.81	6600466
2024-05-31	17.85	17.98	17.73	17.94	11097666
2024-06-03	18.05	18.18	17.94	18.15	5599787
2024-06-04	18.04	18.28	18.00	18.01	7804886
2024-06-05	18.07	18.16	17.87	18.10	5052498
2024-06-06	18.03	18.23	17.94	17.98	5366519
2024-06-07	17.75	17.90	17.69	17.81	8267248
2024-06-10	17.77	18.16	17.71	18.11	8527707
2024-06-11	18.07	18.15	17.95	17.97	5974336
2024-06-12	18.35	18.54	18.23	18.33	5021876
2024-06-13	18.36	18.39	18.03	18.30	4761044
2024-06-14	18.16	18.21	17.70	17.82	5098967
2024-06-17	17.79	17.99	17.70	17.96	2819240
2024-06-18	18.00	18.15	17.84	17.94	4108074
2024-06-20	17.90	18.13	17.84	18.06	3598552
2024-06-21	18.12	18.39	17.98	18.33	11593589
2024-06-24	18.34	18.48	18.10	18.11	5542081
2024-06-25	18.18	18.25	17.94	18.08	4663305
2024-06-26	17.94	18.07	17.70	17.86	8924101
2024-06-27	17.85	18.02	17.75	18.02	3896462
2024-06-28	17.96	18.02	17.80	17.98	11009584
2024-07-01	17.89	18.02	17.60	17.63	4540303
2024-07-02	17.68	17.72	17.53	17.65	5385166
2024-07-03	17.74	17.78	17.58	17.68	2580640
2024-07-05	17.61	17.64	17.39	17.48	7368770
2024-07-08	17.60	17.75	17.50	17.69	5499555
2024-07-09	17.57	17.76	17.48	17.54	3493514
2024-07-10	17.66	17.91	17.52	17.88	6151146
2024-07-11	18.23	18.27	17.76	17.86	6603214
2024-07-12	18.02	18.24	17.86	18.18	6089305
2024-07-15	18.24	18.44	18.18	18.31	6153453
2024-07-16	18.36	18.68	18.10	18.56	7090480
2024-07-17	18.46	18.94	18.43	18.86	6873537
2024-07-18	18.72	18.80	17.93	17.99	5291781
2024-07-19	17.79	18.00	17.65	17.86	6102125
2024-07-22	17.86	18.02	17.69	17.93	3806264
2024-07-23	17.92	18.29	17.88	17.93	5229419
2024-07-24	17.89	17.93	17.14	17.18	9876803
2024-07-25	17.20	17.53	17.03	17.19	6399326
2024-07-26	17.32	17.69	17.26	17.45	6411758
2024-07-29	17.50	17.89	17.44	17.70	7010574
2024-07-30	17.71	17.91	17.69	17.80	8358869
2024-07-31	17.57	17.70	17.43	17.51	14901435
2024-08-01	16.80	17.11	16.68	16.75	19591798
2024-08-02	16.65	16.73	15.93	16.20	16781802
2024-08-05	15.81	16.21	15.71	15.92	11569536
2024-08-06	15.92	16.40	15.78	16.27	8857528
2024-08-07	16.42	16.45	16.01	16.03	12711565
2024-08-08	16.19	16.39	16.07	16.23	9477217
2024-08-09	16.21	16.50	16.06	16.33	11370994
2024-08-12	16.31	16.34	15.98	16.05	6563374
2024-08-13	16.12	16.21	15.92	16.09	6232712
2024-08-14	16.02	16.28	16.02	16.16	6718248
2024-08-15	16.40	16.66	16.33	16.43	6576831
2024-08-16	16.42	16.47	16.29	16.45	7663398
2024-08-19	16.46	16.91	16.41	16.83	7258175
2024-08-20	16.77	16.77	16.50	16.52	6466740
2024-08-21	16.64	16.94	16.48	16.92	7845202
2024-08-22	16.88	17.35	16.88	17.09	12029899
2024-08-23	17.14	17.58	17.10	17.41	12255641
2024-08-26	17.56	17.61	17.28	17.34	8839308
2024-08-27	17.29	17.45	17.16	17.30	7685244
2024-08-28	17.30	17.30	17.13	17.24	6453058
2024-08-29	17.34	17.75	17.25	17.65	6854655
2024-08-30	17.77	18.07	17.57	17.70	9227457
2024-09-03	17.62	17.67	17.25	17.37	6736610
2024-09-04	17.29	17.56	16.89	16.93	9458009
2024-09-05	16.90	16.96	16.61	16.73	8545904
2024-09-06	16.74	16.89	16.61	16.73	9017177
2024-09-09	16.76	17.10	16.73	16.77	8062225
2024-09-10	16.76	16.85	16.42	16.77	9292735
2024-09-11	16.72	16.95	16.58	16.82	8475895
2024-09-12	16.92	17.24	16.79	17.20	7706009
2024-09-13	17.26	17.61	17.26	17.42	5171153
2024-09-16	17.50	17.62	17.36	17.46	5366712
2024-09-17	17.59	17.92	17.59	17.81	5161917
2024-09-18	17.84	18.27	17.73	17.88	9059566
2024-09-19	18.26	18.67	18.12	18.53	14809220
2024-09-20	18.55	18.84	18.28	18.73	15487416
2024-09-23	18.88	18.95	18.39	18.63	7459097
2024-09-24	18.70	18.89	18.55	18.68	8588643
2024-09-25	18.74	18.82	18.20	18.21	6528099
2024-09-26	18.35	18.47	18.13	18.24	10801071
2024-09-27	18.42	18.46	18.09	18.13	6475563
2024-09-30	17.91	18.00	17.46	17.60	7463269
2024-10-01	17.58	17.65	17.18	17.55	7221130
2024-10-02	17.38	17.69	17.35	17.57	10699402
2024-10-03	17.46	17.46	17.15	17.38	8247213
2024-10-04	17.61	17.99	17.56	17.86	5337267
2024-10-07	17.75	18.04	17.34	17.48	7174838
2024-10-08	17.53	17.58	17.00	17.46	7589218
2024-10-09	17.40	17.57	17.28	17.45	5386380
2024-10-10	17.39	17.61	17.31	17.61	4648063
2024-10-11	17.68	17.88	17.54	17.81	4618276
2024-10-14	17.75	17.92	17.60	17.90	4647130
2024-10-15	17.95	18.22	17.89	17.92	6507440
2024-10-16	17.93	18.16	17.91	17.99	4461042
2024-10-17	18.19	18.20	17.83	18.04	7588787
2024-10-18	17.99	18.15	17.64	17.77	8034433
2024-10-21	17.68	17.74	17.49	17.63	4104622
2024-10-22	17.56	17.63	17.46	17.59	4038502
2024-10-23	17.50	17.54	17.07	17.38	6680816
2024-10-24	17.47	17.68	17.37	17.66	5456042
2024-10-25	17.80	17.83	17.57	17.58	3273847
2024-10-28	17.76	17.87	17.68	17.71	3761721
2024-10-29	17.67	17.78	17.54	17.62	2627737
2024-10-30	17.62	17.90	17.58	17.75	3805896
2024-10-31	17.68	17.76	17.21	17.24	6287063
2024-11-01	17.20	17.55	17.20	17.33	4661998
2024-11-04	17.33	17.52	17.27	17.39	6825026
2024-11-05	17.24	17.66	17.22	17.65	5501988
2024-11-06	18.50	18.80	17.94	17.99	21413438
2024-11-07	18.35	18.72	17.68	18.00	13613370
2024-11-08	18.06	18.22	17.87	18.01	8591568
2024-11-11	18.05	18.46	17.77	18.06	12972306
2024-11-12	17.96	18.26	17.76	17.99	7736912
2024-11-13	18.01	18.21	17.91	18.00	5505213
2024-11-14	17.98	18.12	17.43	17.46	9861424
2024-11-15	17.51	17.68	17.26	17.26	12826627
2024-11-18	17.31	17.45	17.16	17.41	5446122
2024-11-19	17.20	17.37	17.08	17.33	6211353
2024-11-20	17.23	17.46	17.17	17.42	4901128
2024-11-21	17.54	17.99	17.46	17.89	4364739
2024-11-22	17.90	18.31	17.88	18.25	6184088
2024-11-25	18.33	18.57	18.29	18.42	13101610
2024-11-26	18.32	18.47	18.25	18.31	8026869
2024-11-27	18.31	18.62	18.31	18.43	6952055
2024-11-29	18.58	18.65	18.42	18.42	4412556
2024-12-02	18.46	18.59	18.27	18.39	5542604
2024-12-03	18.57	19.08	18.49	18.52	10704176
2024-12-04	18.52	18.59	18.39	18.53	5113847
2024-12-05	18.53	18.97	18.38	18.80	9272383
2024-12-06	18.92	19.03	18.64	18.80	5650018
2024-12-09	18.91	19.15	18.83	18.94	6789110
2024-12-10	19.01	19.21	18.79	19.07	6518871
2024-12-11	19.23	19.37	18.87	18.93	6230959
2024-12-12	18.91	19.03	18.78	18.82	5529287
2024-12-13	18.82	18.92	18.51	18.58	4514382
2024-12-16	18.59	19.03	18.51	18.66	8159757
2024-12-17	18.51	18.86	18.45	18.72	7336262
2024-12-18	18.74	18.82	17.53	17.55	10588687
2024-12-19	17.60	17.85	17.55	17.63	7594946
2024-12-20	17.43	18.36	17.38	18.20	19799315
2024-12-23	18.18	18.21	17.91	18.07	4285953
2024-12-24	18.09	18.28	18.01	18.22	1710037
2024-12-26	18.19	18.34	18.09	18.28	3034455
2024-12-27	18.14	18.24	17.83	17.98	7022274
2024-12-30	17.88	17.91	17.53	17.78	5850408
2024-12-31	17.55	17.65	17.39	17.52	5422161
2025-01-02	17.57	17.58	17.16	17.20	5125165
2025-01-03	17.21	17.48	17.05	17.45	7547936
2025-01-06	17.54	17.65	17.27	17.28	6391650
2025-01-07	17.43	17.48	17.00	17.05	5538041
2025-01-08	17.12	17.12	16.77	16.96	5663573
2025-01-10	16.63	17.11	16.55	17.08	6579173
2025-01-13	16.96	17.20	16.86	17.16	5721099
2025-01-14	17.34	17.38	17.19	17.28	4425582
2025-01-15	17.45	17.73	17.27	17.32	5303572
2025-01-16	17.36	17.44	17.06	17.07	4135816
2025-01-17	17.21	17.29	17.03	17.06	5648055
2025-01-21	17.11	17.31	17.11	17.21	4326890
2025-01-22	17.14	17.37	17.01	17.29	9609568
2025-01-23	17.31	17.52	17.13	17.43	6195807
2025-01-24	17.40	17.49	16.80	16.94	10224111
2025-01-27	16.97	17.25	16.79	17.18	14916385
2025-01-28	17.21	17.45	17.01	17.05	8823237
2025-01-29	17.05	17.12	16.51	16.59	11728800
2025-01-30	16.84	16.89	16.51	16.64	9613310
2025-01-31	16.70	16.91	16.59	16.71	11269088
2025-02-03	16.50	16.64	15.98	16.49	11518728
2025-02-04	16.46	16.52	16.26	16.39	4919959
2025-02-05	16.47	16.48	16.19	16.37	6948686
2025-02-06	16.47	16.70	16.46	16.69	8755985
2025-02-07	16.75	16.87	16.55	16.76	8154325
2025-02-10	16.75	16.89	16.53	16.55	12576581
2025-02-11	16.40	16.55	16.28	16.49	4612894
2025-02-12	16.26	16.40	16.20	16.31	4368605
2025-02-13	16.35	16.46	16.26	16.42	3968217
2025-02-14	16.50	16.64	16.31	16.39	4884966
2025-02-18	16.40	17.10	16.39	17.05	12502765
2025-02-19	16.92	17.16	16.81	17.08	10142584
2025-02-20	16.70	16.93	16.33	16.76	14540325
2025-02-21	16.80	16.81	16.16	16.34	17225821
2025-02-24	16.47	16.49	16.09	16.25	6277315
2025-02-25	16.32	16.32	15.86	16.02	11435245
2025-02-26	16.05	16.21	15.86	16.01	7467099
2025-02-27	16.08	16.33	15.98	16.00	9171095
2025-02-28	16.10	16.20	15.93	16.13	11062816
2025-03-03	16.25	16.54	16.13	16.14	11331866
2025-03-04	16.05	16.06	15.65	15.85	9622505
2025-03-05	15.78	16.18	15.78	16.08	8864593
2025-03-06	15.97	16.08	15.75	15.80	11659204
2025-03-07	15.83	16.35	15.77	16.33	9836123
2025-03-10	16.19	16.30	15.78	15.90	10884052
2025-03-11	15.89	15.99	15.26	15.34	11097726
2025-03-12	15.42	15.45	15.00	15.11	9687278
2025-03-13	15.08	15.25	14.47	14.52	10892084
2025-03-14	14.74	14.98	14.68	14.91	11947864
2025-03-17	14.90	15.36	14.90	15.30	6877697
2025-03-18	15.26	15.27	15.01	15.07	5699335
2025-03-19	15.06	15.31	15.04	15.12	12360400
2025-03-20	15.02	15.16	14.86	14.96	10562018
2025-03-21	14.80	14.80	14.25	14.69	19640498
2025-03-24	14.92	15.07	14.77	15.02	6922199
2025-03-25	15.07	15.14	14.70	14.80	5701521
2025-03-26	14.83	14.93	14.64	14.81	8612608
2025-03-27	14.72	14.80	14.43	14.53	10618562
2025-03-28	14.47	14.56	14.15	14.27	8374635
2025-03-31	13.96	14.29	13.83	14.21	9220921
2025-04-01	14.23	14.53	14.02	14.44	9006340
2025-04-02	14.30	14.70	14.24	14.65	11747354
2025-04-03	14.02	14.11	13.26	13.30	15062530
2025-04-04	12.87	13.31	12.27	13.14	25456116
2025-04-07	12.75	13.46	12.22	12.92	30155587
2025-04-08	13.28	13.40	12.51	12.70	14744893
2025-04-09	12.46	14.47	12.33	14.22	20128247
2025-04-10	13.90	14.10	13.05	13.45	14079344
2025-04-11	13.38	13.85	13.16	13.71	12301462
2025-04-14	13.86	14.08	13.47	13.78	11371331
2025-04-15	13.74	13.92	13.56	13.59	8300442
2025-04-16	13.50	13.68	13.29	13.41	7901640
2025-04-17	13.51	13.82	13.49	13.66	5533923
2025-04-21	13.50	13.56	13.32	13.51	5324326
2025-04-22	13.65	13.85	13.57	13.82	9348213
2025-04-23	14.33	14.48	13.75	13.77	7417511
2025-04-24	13.78	14.00	13.66	13.93	5114177
2025-04-25	13.88	13.93	13.71	13.88	5064420
2025-04-28	13.91	14.15	13.80	13.98	5656381
2025-04-29	13.91	14.10	13.84	14.03	8148698
2025-04-30	13.82	14.18	13.68	14.12	14005164
2025-05-01	14.81	14.98	14.43	14.53	17651445
2025-05-02	14.85	14.92	14.60	14.79	9128046
2025-05-05	14.70	14.95	14.60	14.75	8811591

Explore More About HST

Coins representing dividend payouts and trends

HST Dividend History

Discover Host Hotels &'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

HST Stock Split History

Discover Host Hotels &'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

HST Historical Prices

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

Web Analytics