HUN Historical Prices

Summary

Key Stock Metrics

15.46

(March 4, 2025)

52-Week Low

26.76

(March 11, 2024)

52-Week High

41.65

(February 22, 2022)

All-Time High

17.31

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-02-14	24.50	24.55	24.01	24.50	4827700
2005-02-15	24.50	25.70	24.50	25.60	5801400
2005-02-16	26.00	26.44	25.55	25.97	4271000
2005-02-17	25.96	26.04	25.37	25.85	2111400
2005-02-18	25.85	26.68	25.85	26.40	2910200
2005-02-22	26.20	26.80	25.95	26.22	1528300
2005-02-23	26.37	27.00	26.10	26.89	1123500
2005-02-24	26.89	28.45	26.82	28.33	2297400
2005-02-25	28.45	30.00	28.45	28.50	3390600
2005-02-28	29.10	29.10	27.70	28.56	1673600
2005-03-01	28.61	28.95	27.80	28.20	2358000
2005-03-02	28.15	28.66	27.78	28.18	1414700
2005-03-03	28.24	28.24	27.91	28.00	500500
2005-03-04	27.95	28.90	27.95	28.20	1488800
2005-03-07	28.20	28.48	28.05	28.05	1905100
2005-03-08	28.05	28.05	26.78	27.55	1549500
2005-03-09	27.50	28.41	27.50	27.60	1233700
2005-03-10	27.70	28.05	26.82	27.25	1098300
2005-03-11	27.25	27.85	27.16	27.53	845600
2005-03-14	27.40	27.45	25.57	26.93	2277900
2005-03-15	27.05	27.23	26.10	26.46	630600
2005-03-16	25.65	26.00	24.45	25.49	4051000
2005-03-17	25.40	26.16	25.25	26.15	1131000
2005-03-18	25.95	26.02	25.17	25.55	765400
2005-03-21	25.50	25.55	24.50	24.91	457600
2005-03-22	24.70	25.70	24.70	25.50	974900
2005-03-23	25.76	26.25	24.82	24.95	870000
2005-03-24	24.94	25.20	24.01	24.16	1626700
2005-03-28	24.05	24.35	23.30	23.73	1801400
2005-03-29	23.23	24.15	23.15	23.21	1416700
2005-03-30	23.05	23.16	22.00	22.75	4545800
2005-03-31	22.98	23.60	22.75	23.32	3508900
2005-04-01	23.42	23.78	22.76	23.38	1654500
2005-04-04	23.20	23.30	23.01	23.10	558300
2005-04-05	23.04	23.13	22.38	22.49	1760900
2005-04-06	22.30	22.64	21.82	22.00	1548400
2005-04-07	22.15	22.63	21.81	22.55	1365000
2005-04-08	22.55	22.55	22.11	22.37	907300
2005-04-11	22.37	22.50	22.20	22.35	643300
2005-04-12	22.32	22.79	22.15	22.55	3012500
2005-04-13	22.50	22.51	21.94	22.23	3356300
2005-04-14	22.20	22.20	20.70	21.38	2637700
2005-04-15	21.30	21.31	20.75	20.95	2945900
2005-04-18	20.80	20.94	20.21	20.44	1258800
2005-04-19	20.75	21.40	20.75	21.17	1620300
2005-04-20	21.35	21.35	19.91	20.28	556400
2005-04-21	20.80	21.31	20.49	21.20	501800
2005-04-22	21.35	21.35	19.79	20.01	777200
2005-04-25	19.85	21.60	19.85	21.45	1381200
2005-04-26	21.35	22.29	20.46	21.00	1166800
2005-04-27	21.00	21.00	19.83	20.32	755700
2005-04-28	20.60	20.88	19.60	20.19	727200
2005-04-29	20.70	21.04	20.20	21.04	679800
2005-05-02	21.15	21.68	21.15	21.60	981600
2005-05-03	21.50	22.16	21.39	22.16	673300
2005-05-04	23.10	23.24	22.27	23.02	1361600
2005-05-05	23.15	23.34	22.73	22.96	734100
2005-05-06	23.20	23.21	22.55	22.75	874800
2005-05-09	22.75	23.20	21.80	23.20	745500
2005-05-10	23.20	23.20	22.35	22.70	720000
2005-05-11	22.70	22.70	21.80	22.00	786800
2005-05-12	21.90	22.23	21.22	21.42	1890400
2005-05-13	21.42	21.42	19.91	20.23	1095400
2005-05-16	20.13	20.13	18.35	19.10	1943700
2005-05-17	19.11	19.29	18.30	18.82	595600
2005-05-18	18.95	19.74	18.85	19.30	1965700
2005-05-19	19.60	19.95	19.50	19.52	418200
2005-05-20	19.56	19.56	19.00	19.16	267800
2005-05-23	19.00	19.35	18.93	19.22	521800
2005-05-24	19.28	19.30	18.75	18.83	993000
2005-05-25	18.90	18.90	18.47	18.61	524000
2005-05-26	18.66	18.90	18.15	18.47	2427200
2005-05-27	18.60	18.86	18.31	18.79	468800
2005-05-31	18.87	19.35	18.55	19.25	916900
2005-06-01	19.20	19.50	18.75	19.02	1337600
2005-06-02	18.90	19.00	18.57	18.94	569700
2005-06-03	18.94	19.10	18.45	18.74	656700
2005-06-06	18.80	18.80	18.49	18.74	411900
2005-06-07	18.82	19.23	18.37	18.55	984700
2005-06-08	18.57	18.65	18.31	18.65	688700
2005-06-09	18.61	18.84	18.39	18.80	489000
2005-06-10	18.80	19.15	18.73	18.90	464300
2005-06-13	18.90	19.27	18.90	19.15	536800
2005-06-14	19.23	19.85	19.08	19.77	653100
2005-06-15	19.87	20.24	19.75	20.19	873500
2005-06-16	20.34	20.92	20.31	20.53	1542600
2005-06-17	20.57	20.70	19.55	19.78	1113600
2005-06-20	19.95	19.97	19.14	19.45	996200
2005-06-21	19.45	19.60	18.82	18.94	1028700
2005-06-22	18.96	19.20	18.96	19.18	592600
2005-06-23	19.28	19.73	19.25	19.53	592100
2005-06-24	19.53	19.76	19.07	19.24	408800
2005-06-27	19.19	19.50	19.19	19.37	472900
2005-06-28	19.57	20.30	19.50	20.22	501300
2005-06-29	20.47	21.17	20.10	20.24	750200
2005-06-30	20.29	20.40	20.00	20.27	461000
2005-07-01	20.34	20.48	20.14	20.41	172700
2005-07-05	20.53	20.80	20.24	20.73	221300
2005-07-06	21.50	22.13	21.21	21.55	1029700
2005-07-07	21.38	21.65	21.00	21.64	1182000
2005-07-08	21.53	22.88	21.34	22.80	1217000
2005-07-11	22.96	23.80	22.91	23.68	1141900
2005-07-12	23.71	23.89	23.09	23.55	697500
2005-07-13	23.50	23.60	22.70	22.96	374500
2005-07-14	23.00	23.59	22.71	23.02	512400
2005-07-15	23.04	23.27	22.34	23.10	393100
2005-07-18	23.06	23.71	23.02	23.28	252100
2005-07-19	23.80	24.44	23.65	24.00	638600
2005-07-20	23.85	24.30	23.65	24.02	488000
2005-07-21	24.10	24.10	23.40	23.65	309400
2005-07-22	23.50	23.65	23.00	23.21	411900
2005-07-25	22.97	23.12	22.18	22.31	869200
2005-07-26	22.13	22.26	21.75	21.92	469800
2005-07-27	22.00	22.68	22.00	22.57	230800
2005-07-28	22.52	23.90	22.34	23.90	471300
2005-07-29	23.91	23.91	23.20	23.29	287600
2005-08-01	23.35	23.65	23.10	23.40	197800
2005-08-02	23.49	23.94	23.26	23.66	449100
2005-08-03	23.68	23.75	22.65	23.50	520200
2005-08-04	21.78	23.04	21.78	21.87	1473600
2005-08-05	21.80	22.05	21.20	21.60	672200
2005-08-08	21.61	21.70	21.30	21.46	500200
2005-08-09	21.52	21.64	21.03	21.21	387900
2005-08-10	21.27	21.70	21.02	21.48	305700
2005-08-11	21.48	22.82	21.48	22.72	768900
2005-08-12	22.60	22.61	21.84	21.95	381700
2005-08-15	21.95	21.95	21.31	21.35	322300
2005-08-16	21.35	21.49	20.50	20.51	620900
2005-08-17	20.51	20.80	20.11	20.36	208100
2005-08-18	20.30	20.45	19.95	20.32	337700
2005-08-19	20.50	20.75	20.28	20.66	278600
2005-08-22	20.72	20.97	20.70	20.85	296100
2005-08-23	20.85	20.93	20.55	20.79	463400
2005-08-24	20.79	20.84	20.35	20.42	576200
2005-08-25	20.43	20.45	19.60	19.82	856400
2005-08-26	19.82	19.82	19.14	19.16	1246500
2005-08-29	19.15	19.46	18.94	19.09	919000
2005-08-30	18.85	19.20	18.42	18.48	978300
2005-08-31	18.52	18.90	18.41	18.84	789100
2005-09-01	18.95	19.75	18.62	19.34	701300
2005-09-02	19.30	19.95	19.11	19.20	314000
2005-09-06	19.15	19.70	19.15	19.40	788800
2005-09-07	19.40	19.89	19.13	19.75	989400
2005-09-08	19.90	20.20	19.38	19.67	613300
2005-09-09	19.68	19.74	19.26	19.35	321400
2005-09-12	19.35	19.54	18.99	19.20	732200
2005-09-13	19.20	19.20	18.25	18.32	1308700
2005-09-14	18.36	18.65	18.20	18.26	520500
2005-09-15	18.26	18.35	17.69	17.88	705900
2005-09-16	17.90	17.92	17.65	17.73	300700
2005-09-19	17.90	17.90	17.36	17.48	405000
2005-09-20	17.65	17.93	17.40	17.40	732900
2005-09-21	17.28	17.55	17.00	17.00	328800
2005-09-22	17.10	17.15	16.50	16.74	1111700
2005-09-23	16.78	17.70	16.75	17.46	1083200
2005-09-26	18.00	18.19	17.75	17.90	1066800
2005-09-27	18.10	18.10	17.34	17.55	844200
2005-09-28	17.54	17.94	17.40	17.85	654000
2005-09-29	17.81	19.17	17.75	19.11	1996500
2005-09-30	19.06	19.95	18.97	19.55	1476000
2005-10-03	19.56	19.75	19.10	19.16	963800
2005-10-04	19.16	19.57	19.10	19.29	433000
2005-10-05	19.27	19.47	18.81	18.91	330900
2005-10-06	18.92	18.94	18.52	18.75	469500
2005-10-07	19.00	19.55	19.00	19.45	1183500
2005-10-10	19.60	19.75	19.09	19.28	312000
2005-10-11	19.27	19.27	18.84	18.92	622700
2005-10-12	18.97	19.04	18.47	18.91	429800
2005-10-13	18.89	18.95	18.54	18.81	389300
2005-10-14	18.92	19.18	18.92	19.11	451700
2005-10-17	19.11	19.37	19.04	19.16	293700
2005-10-18	19.17	19.38	19.05	19.07	145600
2005-10-19	19.07	19.07	18.30	18.53	872700
2005-10-20	18.54	19.06	18.54	18.74	693400
2005-10-21	18.84	19.02	18.75	18.90	759200
2005-10-24	19.09	19.90	18.90	19.73	870200
2005-10-25	19.63	20.10	19.28	19.55	673400
2005-10-26	19.53	20.00	19.40	19.57	366300
2005-10-27	19.67	19.83	19.46	19.75	707900
2005-10-28	19.95	20.00	19.55	19.86	335200
2005-10-31	19.98	20.32	19.80	19.88	765000
2005-11-01	19.88	20.50	19.88	20.28	490700
2005-11-02	20.30	20.30	18.83	19.25	2468600
2005-11-03	19.25	20.13	19.25	20.05	1985900
2005-11-04	20.05	20.35	19.14	19.50	534100
2005-11-07	19.45	19.72	19.29	19.34	494100
2005-11-08	19.35	19.38	19.10	19.10	353000
2005-11-09	19.14	20.00	19.14	19.21	593900
2005-11-10	19.20	19.51	19.02	19.31	404800
2005-11-11	19.20	19.57	19.16	19.40	776900
2005-11-14	19.38	19.52	18.91	19.12	774200
2005-11-15	19.12	19.30	18.97	19.25	837200
2005-11-16	19.50	19.50	18.62	18.66	1579300
2005-11-17	18.75	18.91	18.50	18.70	668100
2005-11-18	18.74	18.84	18.59	18.70	539000
2005-11-21	18.70	18.71	18.39	18.50	596100
2005-11-22	18.53	18.72	18.41	18.50	1612300
2005-11-23	18.41	19.21	18.40	19.00	775300
2005-11-25	19.03	19.13	18.64	19.00	203500
2005-11-28	19.00	19.26	18.98	19.21	576100
2005-11-29	19.21	19.52	19.21	19.34	502300
2005-11-30	19.40	19.49	18.96	19.00	337300
2005-12-01	18.65	18.87	18.30	18.86	1049800
2005-12-02	18.80	19.25	18.80	18.97	864100
2005-12-05	18.90	19.09	18.86	18.88	754400
2005-12-06	18.91	19.17	18.91	19.09	1002300
2005-12-07	19.05	19.05	18.47	18.60	398800
2005-12-08	18.60	18.98	18.50	18.90	313700
2005-12-09	18.90	19.00	18.65	18.90	689600
2005-12-12	18.91	18.99	18.78	18.87	655600
2005-12-13	19.05	19.10	18.77	18.94	1242100
2005-12-14	18.92	19.20	18.91	19.05	741500
2005-12-15	18.95	19.24	18.73	18.89	1269700
2005-12-16	19.00	19.00	18.31	18.36	393500
2005-12-19	18.36	18.40	17.95	18.30	979400
2005-12-20	18.27	18.34	17.71	17.75	1211700
2005-12-21	17.79	17.97	17.63	17.72	727600
2005-12-22	17.59	17.69	17.32	17.50	703200
2005-12-23	17.40	17.79	17.40	17.49	1092500
2005-12-27	17.50	17.65	17.37	17.38	557100
2005-12-28	17.37	17.54	17.28	17.34	359900
2005-12-29	17.26	17.50	17.25	17.30	536600
2005-12-30	17.30	17.31	17.03	17.22	836400
2006-01-03	17.39	17.50	17.01	17.20	881200
2006-01-04	17.25	17.53	16.99	17.15	559000
2006-01-05	17.26	18.05	17.10	18.00	3134500
2006-01-06	18.20	18.84	18.17	18.77	2932100
2006-01-09	18.82	19.98	18.82	19.59	2883700
2006-01-10	19.61	20.05	19.35	19.86	1185000
2006-01-11	20.00	20.35	19.55	19.57	856500
2006-01-12	19.47	19.68	19.33	19.49	685600
2006-01-13	20.05	20.05	19.27	19.30	777800
2006-01-17	19.30	19.30	18.78	18.90	1463300
2006-01-18	18.80	18.88	18.45	18.52	924200
2006-01-19	19.47	19.47	18.41	18.50	1775000
2006-01-20	18.50	19.05	18.50	18.75	2564600
2006-01-23	19.30	20.26	19.30	19.61	1969700
2006-01-24	20.15	20.25	19.77	19.84	2510400
2006-01-25	19.95	20.18	19.90	20.00	1782300
2006-01-26	20.05	20.24	19.64	19.64	1039900
2006-01-27	19.70	19.77	19.20	19.70	739400
2006-01-30	19.75	19.90	19.35	19.40	1421700
2006-01-31	22.60	22.60	21.20	21.62	10825400
2006-02-01	22.50	23.69	22.40	23.22	7723000
2006-02-02	23.00	23.05	22.65	22.75	3623300
2006-02-03	22.82	23.05	22.68	22.95	2610000
2006-02-06	20.84	21.25	20.20	21.05	10011300
2006-02-07	21.10	21.37	20.25	20.41	2832900
2006-02-08	20.90	20.92	20.40	20.51	1471500
2006-02-09	20.48	20.87	20.39	20.45	1771900
2006-02-10	20.28	20.79	20.21	20.70	1169600
2006-02-13	20.47	20.51	19.83	20.06	2120800
2006-02-14	20.26	20.53	20.02	20.43	1760400
2006-02-15	20.40	20.78	20.20	20.56	897600
2006-02-16	20.75	20.78	20.45	20.56	767300
2006-02-17	20.60	20.60	20.39	20.54	1896500
2006-02-21	20.62	21.00	20.25	20.91	1336300
2006-02-22	20.91	20.95	20.43	20.53	1646300
2006-02-23	20.50	20.66	20.18	20.31	1192300
2006-02-24	19.95	21.45	19.50	20.74	4188500
2006-02-27	20.95	21.40	20.77	20.85	1948900
2006-02-28	20.70	20.72	20.21	20.41	1655200
2006-03-01	20.40	20.65	20.40	20.50	1165400
2006-03-02	20.48	20.48	20.21	20.38	703600
2006-03-03	20.25	20.39	20.21	20.23	362200
2006-03-06	20.18	20.23	19.95	20.03	773600
2006-03-07	20.05	20.20	19.77	19.83	763900
2006-03-08	19.87	19.93	19.55	19.67	837900
2006-03-09	19.67	20.01	19.67	19.90	526900
2006-03-10	19.90	20.10	19.90	20.09	703300
2006-03-13	20.09	20.09	19.94	20.00	576700
2006-03-14	19.99	20.50	19.95	19.99	427300
2006-03-15	20.18	20.18	19.95	20.00	869900
2006-03-16	20.00	20.14	19.97	20.01	495900
2006-03-17	19.76	20.02	19.66	19.94	1171000
2006-03-20	19.86	19.90	19.00	19.13	2001000
2006-03-21	19.05	19.37	19.00	19.05	1221100
2006-03-22	19.16	19.30	19.00	19.16	1112700
2006-03-23	19.10	19.15	18.93	18.97	1055800
2006-03-24	19.00	19.05	18.67	18.80	787700
2006-03-27	18.80	19.40	18.32	19.38	2633800
2006-03-28	18.80	19.00	18.52	18.66	1410100
2006-03-29	18.57	18.93	18.55	18.88	802700
2006-03-30	18.85	19.71	18.81	19.56	2127400
2006-03-31	19.67	19.67	19.20	19.30	991200
2006-04-03	19.39	19.49	18.95	19.40	1073100
2006-04-04	19.46	19.65	19.39	19.59	721700
2006-04-05	19.65	19.65	19.42	19.53	737400
2006-04-06	19.70	19.70	18.77	18.84	1718200
2006-04-07	18.90	19.18	18.87	18.97	846300
2006-04-10	18.81	18.86	18.45	18.60	1286600
2006-04-11	18.60	18.60	18.22	18.34	1585700
2006-04-12	18.37	18.65	18.28	18.59	802100
2006-04-13	18.59	19.00	18.45	18.89	1155500
2006-04-17	18.86	18.92	18.45	18.62	900800
2006-04-18	18.74	18.87	18.45	18.62	939200
2006-04-19	18.65	19.10	18.65	19.05	600200
2006-04-20	18.98	19.24	18.84	19.17	611700
2006-04-21	19.26	19.32	18.98	19.20	801300
2006-04-24	19.21	19.23	18.99	19.00	542700
2006-04-25	19.00	19.25	19.00	19.17	522100
2006-04-26	19.16	19.34	19.06	19.21	431300
2006-04-27	19.16	19.44	19.06	19.35	394300
2006-04-28	19.00	19.72	18.85	19.65	1756600
2006-05-01	19.45	19.45	18.45	18.98	1871200
2006-05-02	18.98	19.08	18.82	18.90	1782700
2006-05-03	18.91	19.08	18.90	19.00	2707600
2006-05-04	18.99	19.50	18.99	19.45	1024800
2006-05-05	19.46	19.58	19.40	19.53	691000
2006-05-08	19.58	19.98	19.58	19.90	789400
2006-05-09	19.91	19.91	19.48	19.87	436700
2006-05-10	19.88	19.88	19.36	19.51	666000
2006-05-11	19.50	19.58	19.25	19.27	855800
2006-05-12	19.27	19.27	18.89	18.91	1072000
2006-05-15	18.78	19.05	18.76	19.04	1376000
2006-05-16	18.99	19.16	18.83	18.97	1058200
2006-05-17	18.98	19.03	18.46	18.57	2365700
2006-05-18	18.57	18.89	18.47	18.49	1047300
2006-05-19	18.60	18.80	18.29	18.48	685000
2006-05-22	18.25	18.25	17.59	17.71	1289400
2006-05-23	17.75	18.34	17.75	18.31	1174200
2006-05-24	18.31	18.83	18.26	18.45	2711200
2006-05-25	18.58	18.87	18.54	18.81	908800
2006-05-26	18.76	18.92	18.67	18.79	883800
2006-05-30	18.70	18.87	18.46	18.51	291300
2006-05-31	18.56	18.90	18.50	18.75	773300
2006-06-01	18.74	18.80	18.37	18.71	1190200
2006-06-02	18.71	18.94	18.51	18.56	1012200
2006-06-05	18.56	18.66	18.26	18.53	883200
2006-06-06	18.50	18.50	18.12	18.40	698500
2006-06-07	18.05	18.40	17.88	18.15	807400
2006-06-08	18.00	18.06	17.39	17.70	1182700
2006-06-09	17.75	17.75	17.30	17.41	1015600
2006-06-12	17.35	17.40	17.05	17.12	524700
2006-06-13	17.08	17.20	16.80	16.80	595600
2006-06-14	16.92	17.14	16.82	16.87	725300
2006-06-15	16.95	17.22	16.83	17.15	836000
2006-06-16	17.10	17.27	16.86	17.00	700000
2006-06-19	16.98	17.01	16.51	16.56	401500
2006-06-20	16.66	16.88	16.60	16.68	1098800
2006-06-21	16.66	17.10	16.58	16.87	646600
2006-06-22	16.82	17.17	16.70	16.76	721100
2006-06-23	16.70	17.00	16.70	16.95	993600
2006-06-26	16.85	16.85	16.56	16.80	865800
2006-06-27	16.77	16.81	16.36	16.46	548600
2006-06-28	16.45	16.84	16.30	16.84	520200
2006-06-29	16.97	17.32	16.78	17.26	867700
2006-06-30	17.29	17.59	17.05	17.32	1356500
2006-07-03	17.31	17.60	17.20	17.33	158800
2006-07-05	17.29	17.58	17.24	17.32	483400
2006-07-06	17.35	17.58	17.00	17.07	501200
2006-07-07	17.06	17.46	17.01	17.31	715300
2006-07-10	17.63	18.53	17.20	17.67	1151800
2006-07-11	17.75	17.92	17.51	17.77	524800
2006-07-12	17.77	17.77	17.21	17.24	464700
2006-07-13	17.20	17.22	16.60	16.65	617200
2006-07-14	16.59	16.63	16.15	16.45	689900
2006-07-17	16.41	16.62	16.27	16.31	498400
2006-07-18	16.30	16.42	15.97	16.11	902800
2006-07-19	16.04	16.57	15.97	16.31	1213800
2006-07-20	16.33	16.58	16.26	16.39	499600
2006-07-21	16.30	16.56	16.22	16.46	699200
2006-07-24	16.46	16.70	16.40	16.56	590200
2006-07-25	16.56	16.89	16.50	16.58	414900
2006-07-26	16.58	16.71	16.51	16.61	363200
2006-07-27	16.69	16.69	16.03	16.11	646700
2006-07-28	16.11	16.51	16.00	16.36	919000
2006-07-31	16.30	16.40	15.87	15.95	957300
2006-08-01	15.96	16.02	15.62	15.82	780700
2006-08-02	17.25	17.44	16.16	17.26	2531400
2006-08-03	17.00	17.35	16.90	17.13	807900
2006-08-04	17.23	17.62	17.23	17.55	633800
2006-08-07	17.55	17.77	17.24	17.27	730800
2006-08-08	17.24	17.24	16.88	17.14	878300
2006-08-09	17.29	17.29	16.88	16.99	685000
2006-08-10	16.98	17.18	16.84	16.91	574300
2006-08-11	16.92	17.01	16.68	16.70	612100
2006-08-14	16.73	17.04	16.73	16.96	751600
2006-08-15	17.00	17.08	16.86	16.93	375400
2006-08-16	17.15	17.46	17.05	17.46	1064200
2006-08-17	17.40	17.59	17.26	17.32	530500
2006-08-18	17.48	17.54	17.20	17.47	428700
2006-08-21	17.40	17.40	17.06	17.21	412200
2006-08-22	17.24	17.38	17.14	17.14	378900
2006-08-23	17.14	17.24	16.97	17.18	783900
2006-08-24	17.18	17.18	16.91	17.03	354800
2006-08-25	17.11	17.22	17.00	17.11	347200
2006-08-28	17.11	17.43	16.96	17.34	533200
2006-08-29	17.35	17.72	17.29	17.62	531500
2006-08-30	17.65	17.83	17.52	17.66	511700
2006-08-31	17.60	18.10	17.60	18.06	430700
2006-09-01	18.16	18.44	18.14	18.25	353100
2006-09-05	18.45	18.69	18.23	18.32	378700
2006-09-06	18.07	18.46	17.97	18.45	596200
2006-09-07	18.40	18.75	18.09	18.69	849900
2006-09-08	18.70	18.75	18.38	18.51	1050400
2006-09-11	18.45	18.65	18.31	18.58	483100
2006-09-12	18.72	18.86	18.55	18.69	490600
2006-09-13	18.64	18.83	18.59	18.62	392500
2006-09-14	18.63	18.72	18.44	18.65	490900
2006-09-15	18.62	18.66	18.14	18.23	1292200
2006-09-18	18.26	18.42	18.14	18.20	385200
2006-09-19	18.17	18.32	17.99	18.32	445900
2006-09-20	18.37	18.39	18.09	18.26	352800
2006-09-21	18.28	18.57	18.22	18.39	473000
2006-09-22	18.35	18.36	18.07	18.18	197900
2006-09-25	18.27	18.38	18.00	18.34	304100
2006-09-26	18.27	18.39	18.15	18.16	470100
2006-09-27	18.18	18.32	18.07	18.18	579000
2006-09-28	18.40	18.75	18.18	18.20	678300
2006-09-29	18.23	18.30	18.16	18.20	440500
2006-10-02	18.20	18.30	18.17	18.21	356600
2006-10-03	18.21	18.29	18.15	18.22	733300
2006-10-04	18.21	18.31	18.06	18.21	866800
2006-10-05	18.16	18.38	18.10	18.37	494400
2006-10-06	18.29	18.69	18.29	18.54	1005200
2006-10-09	18.48	18.60	18.36	18.50	530200
2006-10-10	18.55	18.70	18.40	18.65	529200
2006-10-11	18.54	18.64	18.15	18.27	380500
2006-10-12	18.27	18.44	18.25	18.30	418800
2006-10-13	18.28	18.40	18.10	18.22	515700
2006-10-16	18.26	18.30	18.09	18.30	739500
2006-10-17	18.20	18.27	17.93	18.20	536200
2006-10-18	18.22	18.39	18.17	18.25	998700
2006-10-19	18.22	18.30	18.10	18.19	704300
2006-10-20	18.15	18.25	18.05	18.16	171000
2006-10-23	18.18	18.23	18.04	18.23	987900
2006-10-24	18.35	18.37	18.09	18.16	972400
2006-10-25	18.21	18.30	18.06	18.11	454700
2006-10-26	18.20	18.35	18.09	18.23	1424100
2006-10-27	17.50	17.91	16.72	17.50	3710900
2006-10-30	17.45	17.46	16.96	17.12	2338800
2006-10-31	17.11	17.30	16.94	17.27	1211800
2006-11-01	17.24	17.56	17.10	17.32	946300
2006-11-02	17.27	17.61	17.26	17.53	817600
2006-11-03	17.55	17.58	17.23	17.40	917600
2006-11-06	17.39	17.41	17.23	17.30	484200
2006-11-07	17.30	17.38	17.23	17.28	598300
2006-11-08	17.20	17.41	17.08	17.39	570600
2006-11-09	17.35	17.49	17.26	17.34	543100
2006-11-10	17.39	17.39	17.10	17.25	692600
2006-11-13	17.31	17.60	17.30	17.50	835900
2006-11-14	17.50	17.58	17.23	17.50	891000
2006-11-15	17.53	17.53	17.41	17.49	757400
2006-11-16	17.49	17.59	17.41	17.47	1262200
2006-11-17	17.40	17.57	17.37	17.51	524500
2006-11-20	17.40	17.48	17.17	17.18	777000
2006-11-21	17.25	17.55	17.18	17.43	933300
2006-11-22	17.48	17.78	17.48	17.73	457600
2006-11-24	17.60	17.67	17.51	17.55	124600
2006-11-27	17.51	17.53	17.23	17.25	469500
2006-11-28	17.25	17.47	17.20	17.47	880400
2006-11-29	17.47	17.51	17.23	17.28	957600
2006-11-30	17.34	17.48	17.29	17.41	966400
2006-12-01	17.41	18.00	17.41	17.94	1151000
2006-12-04	17.89	18.10	17.84	18.05	609000
2006-12-05	18.06	18.54	18.06	18.39	700000
2006-12-06	18.55	18.57	18.30	18.34	611300
2006-12-07	18.59	18.83	18.39	18.44	629100
2006-12-08	18.50	18.76	18.24	18.65	1397200
2006-12-11	18.65	18.67	18.32	18.34	750200
2006-12-12	18.37	18.82	18.32	18.82	676100
2006-12-13	18.81	19.05	18.76	18.91	1122100
2006-12-14	18.87	19.09	18.86	18.99	578700
2006-12-15	18.99	19.24	18.97	18.97	618700
2006-12-18	18.96	19.10	18.69	18.77	540100
2006-12-19	18.70	18.79	18.60	18.60	888500
2006-12-20	18.55	18.82	18.55	18.79	684400
2006-12-21	18.81	18.90	18.35	18.37	351700
2006-12-22	18.30	18.41	17.85	18.33	291500
2006-12-26	18.35	18.70	18.34	18.62	383200
2006-12-27	18.62	18.79	18.60	18.71	216800
2006-12-28	17.25	18.79	17.25	18.65	261100
2006-12-29	18.73	18.98	18.70	18.97	425400
2007-01-03	19.10	19.73	19.08	19.52	1073900
2007-01-04	19.57	19.57	19.32	19.57	862500
2007-01-05	19.59	19.65	19.50	19.61	403800
2007-01-08	19.69	19.94	19.65	19.92	694100
2007-01-09	19.93	20.25	19.92	20.16	584900
2007-01-10	20.09	20.16	19.80	19.99	401700
2007-01-11	20.03	20.48	19.94	20.40	426000
2007-01-12	20.36	20.74	20.30	20.70	581100
2007-01-16	20.65	20.81	20.37	20.40	589200
2007-01-17	20.41	20.59	20.38	20.44	425400
2007-01-18	20.35	20.95	20.12	20.46	506400
2007-01-19	20.52	20.90	20.52	20.81	1015400
2007-01-22	20.77	20.86	20.51	20.85	975400
2007-01-23	20.84	20.95	20.74	20.78	449000
2007-01-24	20.73	21.19	20.73	21.00	799600
2007-01-25	21.00	21.08	20.86	20.92	1085500
2007-01-26	20.99	21.22	20.62	21.07	394300
2007-01-29	20.97	21.11	20.78	20.88	455900
2007-01-30	20.70	20.70	20.26	20.50	901300
2007-01-31	20.37	20.99	20.37	20.91	675000
2007-02-01	20.99	21.25	20.88	21.04	421400
2007-02-02	20.97	21.10	20.82	21.00	487400
2007-02-05	20.89	21.00	20.67	20.71	325500
2007-02-06	20.69	20.99	20.68	20.73	466300
2007-02-07	20.66	20.91	20.38	20.90	383700
2007-02-08	20.92	20.96	20.50	20.68	265600
2007-02-09	20.69	20.83	20.54	20.65	402700
2007-02-12	20.60	21.00	20.60	20.76	410205
2007-02-13	20.73	20.87	20.59	20.59	541600
2007-02-14	20.55	21.17	20.30	21.06	1547217
2007-02-15	21.30	21.70	19.57	20.69	1846800
2007-02-16	20.70	20.90	20.57	20.60	1274300
2007-02-20	20.60	21.01	20.60	20.66	906400
2007-02-21	20.57	21.92	20.38	21.59	3844600
2007-02-22	21.63	21.68	21.10	21.30	819300
2007-02-23	21.30	21.56	21.29	21.40	708000
2007-02-26	21.55	21.71	21.00	21.21	1233432
2007-02-27	21.00	21.00	19.44	20.34	1048200
2007-02-28	20.31	20.54	19.87	20.41	1180700
2007-03-01	20.15	20.29	19.82	19.98	1244539
2007-03-02	19.91	20.10	19.33	19.37	1221400
2007-03-05	19.25	19.35	18.87	18.95	996200
2007-03-06	19.22	19.60	19.14	19.55	815200
2007-03-07	19.65	19.65	19.19	19.28	639100
2007-03-08	19.40	19.78	19.39	19.60	1737500
2007-03-09	19.80	19.84	19.30	19.49	1281100
2007-03-12	19.51	19.73	19.28	19.34	1386900
2007-03-13	19.15	19.43	18.80	18.81	1513100
2007-03-14	18.78	19.13	18.74	18.94	895000
2007-03-15	18.90	19.44	18.90	19.17	556800
2007-03-16	19.14	19.21	19.02	19.18	370300
2007-03-19	19.07	19.10	18.80	18.94	1650100
2007-03-20	18.94	19.52	18.87	19.21	1195200
2007-03-21	19.25	19.74	19.16	19.70	843600
2007-03-22	19.00	19.75	19.00	19.69	619500
2007-03-23	19.65	19.88	19.35	19.36	374000
2007-03-26	19.42	19.66	19.28	19.64	396500
2007-03-27	19.60	19.60	19.23	19.23	639600
2007-03-28	19.09	19.20	18.96	19.03	332300
2007-03-29	19.09	19.20	18.98	19.07	353900
2007-03-30	19.14	19.34	19.03	19.09	665000
2007-04-02	19.20	19.29	18.91	19.04	504100
2007-04-03	19.04	19.13	18.84	18.86	1052900
2007-04-04	18.90	19.00	18.49	18.49	828500
2007-04-05	18.60	18.75	18.52	18.70	1067500
2007-04-09	18.85	19.00	18.65	18.70	889000
2007-04-10	18.70	19.00	18.49	18.54	1249100
2007-04-11	18.50	19.01	18.39	18.98	2140100
2007-04-12	18.98	19.51	18.80	19.31	1378400
2007-04-13	19.29	19.36	19.23	19.29	392400
2007-04-16	19.44	19.69	19.34	19.63	626900
2007-04-17	19.61	19.70	19.56	19.58	357200
2007-04-18	19.65	19.82	19.60	19.77	837400
2007-04-19	19.77	19.84	19.61	19.69	436600
2007-04-20	19.76	20.00	19.62	19.98	629100
2007-04-23	19.92	20.22	19.81	19.86	266100
2007-04-24	19.87	20.05	19.75	19.79	432900
2007-04-25	19.69	20.03	19.68	19.98	574950
2007-04-26	19.98	20.13	19.81	19.94	404100
2007-04-27	19.95	20.06	19.80	19.82	683400
2007-04-30	19.87	20.00	19.40	19.60	1150900
2007-05-01	19.50	19.50	18.86	18.96	1530980
2007-05-02	18.97	19.52	18.86	19.25	1120600
2007-05-03	19.23	19.98	19.23	19.93	1130500
2007-05-04	19.94	20.25	19.90	19.98	1024400
2007-05-07	20.04	20.40	20.01	20.19	1348700
2007-05-08	20.20	20.42	20.06	20.10	1248900
2007-05-09	20.11	20.30	20.05	20.28	956100
2007-05-10	20.35	20.40	20.07	20.09	603600
2007-05-11	20.05	20.50	19.99	20.14	1673900
2007-05-14	20.20	20.35	19.91	19.93	1317900
2007-05-15	19.93	20.07	19.85	19.90	571300
2007-05-16	19.91	20.18	19.70	20.00	889800
2007-05-17	19.95	20.30	19.89	20.13	786700
2007-05-18	20.13	20.22	19.79	20.04	560500
2007-05-21	20.01	20.10	19.90	20.09	588000
2007-05-22	20.12	20.27	20.04	20.10	410000
2007-05-23	20.10	20.14	19.80	19.96	534500
2007-05-24	20.12	20.27	19.50	19.56	717900
2007-05-25	19.51	19.77	19.43	19.70	325000
2007-05-29	19.70	19.81	19.51	19.63	367900
2007-05-30	19.59	19.69	19.40	19.58	418200
2007-05-31	20.50	20.50	19.82	20.00	679200
2007-06-01	20.11	20.49	20.10	20.38	438100
2007-06-04	20.39	20.47	20.25	20.40	328500
2007-06-05	20.35	20.85	20.09	20.70	857200
2007-06-06	20.71	20.71	19.99	20.13	711400
2007-06-07	20.13	20.34	19.55	19.66	735700
2007-06-08	19.71	19.90	19.70	19.88	324052
2007-06-11	19.91	19.99	19.74	19.88	1755900
2007-06-12	19.88	19.98	19.58	19.60	1817300
2007-06-13	19.68	19.81	19.51	19.63	388200
2007-06-14	19.57	19.96	19.57	19.89	481700
2007-06-15	20.06	20.46	20.04	20.04	1118200
2007-06-18	20.01	20.11	19.93	20.00	832500
2007-06-19	19.89	19.91	19.56	19.60	1483100
2007-06-20	19.43	19.68	19.20	19.30	1009600
2007-06-21	19.33	19.36	19.18	19.23	590500
2007-06-22	19.12	19.36	19.12	19.16	591300
2007-06-25	19.01	19.04	18.70	18.90	824700
2007-06-26	24.20	24.39	24.10	24.21	24091537
2007-06-27	24.25	24.34	24.07	24.26	12979300
2007-06-28	24.26	24.35	24.21	24.35	5366100
2007-06-29	24.35	24.39	24.26	24.31	4432400
2007-07-02	24.34	24.35	24.29	24.35	4873900
2007-07-03	24.35	24.44	24.33	24.40	2426100
2007-07-05	27.56	27.57	27.28	27.46	22222983
2007-07-06	27.46	28.04	27.32	28.00	6619200
2007-07-09	28.25	28.40	27.82	28.07	10822500
2007-07-10	28.16	28.38	27.63	27.72	4619695
2007-07-11	27.74	27.99	27.27	27.57	2823500
2007-07-12	26.40	27.34	26.25	26.39	19227000
2007-07-13	26.72	26.81	26.40	26.49	2736291
2007-07-16	26.59	26.59	26.45	26.56	2434590
2007-07-17	26.50	26.56	26.34	26.44	8323746
2007-07-18	26.43	26.44	26.35	26.36	1336800
2007-07-19	26.39	26.44	26.24	26.27	2373774
2007-07-20	26.31	26.38	26.15	26.27	2511600
2007-07-23	26.36	26.38	26.18	26.20	1518000
2007-07-24	26.28	26.28	25.91	26.07	1152000
2007-07-25	26.15	26.17	25.55	25.56	1084200
2007-07-26	25.00	26.00	23.67	25.18	6742390
2007-07-27	25.31	25.78	25.13	25.43	3866000
2007-07-30	25.60	25.64	25.35	25.58	1696800
2007-07-31	25.58	25.79	25.45	25.46	1999600
2007-08-01	25.32	25.55	24.44	25.06	4283400
2007-08-02	25.02	25.51	24.60	25.45	2131100
2007-08-03	24.90	25.25	24.70	25.00	8302700
2007-08-06	24.44	24.99	24.37	24.78	3145900
2007-08-07	24.81	24.97	24.65	24.85	3600568
2007-08-08	25.05	25.18	24.72	25.06	3956200
2007-08-09	24.98	25.10	24.44	25.01	2458294
2007-08-10	24.52	24.63	23.75	24.45	3257500
2007-08-13	24.62	25.00	24.62	24.79	1423900
2007-08-14	24.75	24.84	24.25	24.25	1822000
2007-08-15	24.28	24.51	24.25	24.30	3494800
2007-08-16	24.25	24.26	22.24	24.20	4546200
2007-08-17	24.32	24.75	23.69	23.80	3969300
2007-08-20	23.87	24.33	23.87	24.08	2341800
2007-08-21	24.09	25.30	23.50	25.25	5782600
2007-08-22	25.37	26.08	25.15	25.52	2784000
2007-08-23	25.60	25.71	25.25	25.52	1435300
2007-08-24	25.50	25.92	25.44	25.78	1546300
2007-08-27	25.60	25.69	25.50	25.59	541700
2007-08-28	25.50	25.54	25.26	25.42	613800
2007-08-29	25.52	25.66	25.15	25.60	2474600
2007-08-30	25.45	25.71	25.42	25.60	538400
2007-08-31	25.57	25.95	25.57	25.95	1408500
2007-09-04	25.81	25.96	25.71	25.84	2818500
2007-09-05	25.75	26.05	25.75	25.80	5443100
2007-09-06	25.90	26.06	25.80	26.05	2967700
2007-09-07	25.96	26.03	25.83	25.96	2008700
2007-09-10	25.91	26.02	25.84	26.01	1367300
2007-09-11	26.01	26.22	25.96	26.18	2452293
2007-09-12	26.07	26.15	25.92	26.06	1607500
2007-09-13	26.00	26.15	25.90	26.07	645200
2007-09-14	25.96	26.19	25.96	26.14	504500
2007-09-17	26.10	26.14	25.94	25.97	589100
2007-09-18	26.01	26.29	25.99	26.25	1109800
2007-09-19	26.25	26.38	26.25	26.33	726400
2007-09-20	26.38	26.38	26.27	26.37	120500
2007-09-21	26.34	26.34	26.00	26.00	1389400
2007-09-24	26.05	26.18	26.00	26.17	1808800
2007-09-25	26.15	26.16	26.00	26.14	333700
2007-09-26	26.11	26.26	26.11	26.24	541600
2007-09-27	26.27	26.52	26.26	26.42	1905700
2007-09-28	26.42	26.51	26.40	26.49	212300
2007-10-01	26.50	26.55	26.35	26.46	392000
2007-10-02	26.45	26.62	26.40	26.49	626200
2007-10-03	26.46	26.55	26.38	26.40	1152300
2007-10-04	26.35	26.40	26.26	26.30	344100
2007-10-05	26.46	26.56	26.33	26.48	2719100
2007-10-08	26.50	26.60	26.45	26.60	1799300
2007-10-09	26.61	27.00	26.60	27.00	1320200
2007-10-10	26.91	26.94	26.55	26.55	924700
2007-10-11	26.80	26.83	26.51	26.51	593600
2007-10-12	26.52	26.55	26.50	26.55	317600
2007-10-15	26.64	26.66	26.53	26.60	133100
2007-10-16	26.51	26.73	26.51	26.61	2152500
2007-10-17	26.61	26.70	26.58	26.63	1945300
2007-10-18	26.59	26.66	26.54	26.57	827800
2007-10-19	26.58	26.62	26.24	26.41	2347700
2007-10-22	26.32	26.49	26.25	26.38	1115200
2007-10-23	26.60	26.60	26.36	26.45	590200
2007-10-24	26.42	26.50	26.36	26.45	511700
2007-10-25	26.44	26.45	26.34	26.39	1925800
2007-10-26	26.39	26.45	26.31	26.35	449800
2007-10-29	26.42	26.42	26.29	26.33	395400
2007-10-30	26.25	26.31	26.21	26.25	1352300
2007-10-31	26.21	28.26	26.21	26.35	2237300
2007-11-01	26.30	26.52	26.24	26.35	2757900
2007-11-02	26.39	26.39	26.27	26.35	1388000
2007-11-05	26.30	26.31	25.91	26.12	1058400
2007-11-06	26.38	26.38	26.11	26.27	1179900
2007-11-07	26.14	26.20	25.75	25.98	2057100
2007-11-08	26.01	26.19	25.60	26.15	1053853
2007-11-09	25.35	26.04	25.35	25.82	1046400
2007-11-12	25.70	25.92	25.70	25.89	856757
2007-11-13	25.95	25.96	25.77	25.87	2280800
2007-11-14	26.05	26.05	25.35	25.51	1665600
2007-11-15	25.50	25.50	24.79	24.94	2983700
2007-11-16	24.99	25.07	24.09	24.55	7490800
2007-11-19	24.50	24.59	23.60	23.95	3612460
2007-11-20	23.94	24.50	23.77	24.06	3921900
2007-11-21	23.90	24.51	23.68	24.48	1914600
2007-11-23	24.50	24.89	24.44	24.75	319500
2007-11-26	24.73	25.39	24.73	25.20	4379200
2007-11-27	25.27	25.42	25.14	25.42	3728500
2007-11-28	25.60	25.89	25.43	25.50	6318385
2007-11-29	25.51	25.54	24.78	25.15	6515100
2007-11-30	25.30	25.54	25.24	25.36	3375200
2007-12-03	25.30	25.41	23.91	24.70	4969900
2007-12-04	24.56	24.89	24.50	24.59	1582680
2007-12-05	24.60	24.77	24.35	24.55	2070800
2007-12-06	24.49	24.67	24.36	24.61	1157000
2007-12-07	24.70	24.82	24.58	24.75	668725
2007-12-10	24.78	25.05	24.71	24.79	864756
2007-12-11	24.80	25.05	24.49	24.60	1198720
2007-12-12	24.75	24.93	24.38	24.56	1053400
2007-12-13	24.50	24.59	24.17	24.52	1364600
2007-12-14	24.25	25.15	24.25	24.88	748400
2007-12-17	24.87	25.08	24.73	24.92	360800
2007-12-18	25.04	25.15	24.84	24.87	587600
2007-12-19	24.89	25.05	24.54	24.69	231400
2007-12-20	24.84	25.23	24.79	25.23	706200
2007-12-21	25.40	25.40	25.00	25.29	600511
2007-12-24	25.20	25.56	24.49	25.40	272900
2007-12-26	25.41	25.41	25.06	25.25	212900
2007-12-27	25.16	25.34	25.02	25.10	362197
2007-12-28	25.14	25.35	25.00	25.35	405244
2007-12-31	25.33	25.74	25.25	25.70	456800
2008-01-02	25.71	25.71	25.15	25.43	579140
2008-01-03	25.43	25.45	25.22	25.37	553479
2008-01-04	25.29	25.29	24.65	24.75	2449414
2008-01-07	24.98	24.98	24.32	24.49	1502765
2008-01-08	24.55	24.55	23.70	23.73	3081493
2008-01-09	23.75	23.81	22.88	23.57	4209434
2008-01-10	23.57	24.60	23.57	24.25	2992900
2008-01-11	24.01	24.41	24.01	24.32	2601225
2008-01-14	24.40	24.68	24.29	24.51	1134200
2008-01-15	24.29	24.39	24.18	24.33	1426924
2008-01-16	24.22	24.52	24.22	24.25	2770364
2008-01-17	24.37	24.45	23.71	23.71	5090250
2008-01-18	23.80	24.18	23.68	23.73	8115180
2008-01-22	23.00	23.51	22.94	23.40	4225502
2008-01-23	23.00	24.04	22.85	23.91	6748109
2008-01-24	23.89	24.51	23.74	24.22	1436200
2008-01-25	24.42	24.56	24.15	24.15	1762700
2008-01-28	23.85	24.28	23.49	24.28	3969360
2008-01-29	24.24	24.41	23.90	23.98	3802109
2008-01-30	23.80	24.32	23.74	23.96	1825400
2008-01-31	23.74	24.26	23.69	24.24	1968900
2008-02-01	24.30	24.89	24.10	24.89	903100
2008-02-04	24.90	24.94	23.94	24.03	2318371
2008-02-05	23.99	23.99	23.35	23.52	3603060
2008-02-06	23.60	23.67	23.10	23.25	1831300
2008-02-07	23.20	23.32	23.00	23.12	1469910
2008-02-08	23.16	23.59	23.13	23.42	1062300
2008-02-11	23.34	23.61	23.27	23.52	717400
2008-02-12	23.63	23.86	23.27	23.33	1346800
2008-02-13	23.44	23.46	22.91	23.32	1337339
2008-02-14	23.38	23.40	22.92	23.18	759503
2008-02-15	23.00	23.31	22.95	23.21	775583
2008-02-19	23.28	23.40	23.06	23.19	891185
2008-02-20	23.10	23.18	22.95	23.00	1267693
2008-02-21	23.05	23.10	22.63	22.64	2113027
2008-02-22	22.65	23.71	22.34	23.37	3145500
2008-02-25	23.29	24.29	23.29	24.16	1135800
2008-02-26	23.92	24.89	23.75	24.56	3108660
2008-02-27	24.52	25.01	24.50	24.57	1148100
2008-02-28	24.45	24.56	24.28	24.40	2527700
2008-02-29	24.19	24.31	24.05	24.13	1092113
2008-03-03	24.08	24.16	23.84	24.06	2311100
2008-03-04	24.00	24.05	23.51	23.74	3190004
2008-03-05	23.98	24.74	23.98	24.50	4230050
2008-03-06	24.50	24.73	24.02	24.25	1650200
2008-03-07	24.11	24.47	23.80	23.84	2671516
2008-03-10	23.74	24.19	23.73	23.84	1806397
2008-03-11	24.34	24.43	24.14	24.40	1918070
2008-03-12	24.34	24.63	24.18	24.54	1124400
2008-03-13	24.30	24.77	24.20	24.50	756208
2008-03-14	24.52	24.57	23.65	23.78	1759302
2008-03-17	23.40	23.76	23.20	23.37	2318812
2008-03-18	23.55	24.08	23.50	24.07	2221085
2008-03-19	24.12	24.12	23.43	23.60	6880479
2008-03-20	23.53	23.77	23.35	23.60	1528167
2008-03-24	23.79	24.19	23.79	23.92	938393
2008-03-25	23.92	24.36	23.92	23.96	1640600
2008-03-26	23.67	23.75	23.39	23.54	1608000
2008-03-27	23.65	23.97	23.56	23.66	1187660
2008-03-28	23.71	23.71	23.20	23.45	1101900
2008-03-31	23.40	23.60	23.40	23.55	385591
2008-04-01	23.70	23.70	23.37	23.54	659603
2008-04-02	23.53	23.65	22.93	23.19	1578800
2008-04-03	23.06	23.16	22.68	22.71	1179100
2008-04-04	22.81	22.92	22.50	22.71	2263450
2008-04-07	23.77	23.77	22.40	22.53	3269409
2008-04-08	22.46	22.52	22.13	22.27	2346300
2008-04-09	22.32	22.32	21.99	22.11	1287193
2008-04-10	22.17	22.38	22.11	22.33	1937200
2008-04-11	22.18	22.21	22.00	22.15	933441
2008-04-14	22.10	22.18	21.99	22.15	2102602
2008-04-15	22.25	22.27	22.01	22.16	572523
2008-04-16	22.10	22.25	21.86	21.94	769109
2008-04-17	21.88	21.97	21.59	21.91	915030
2008-04-18	22.15	22.22	21.97	22.04	1675379
2008-04-21	22.04	22.04	21.90	21.90	399858
2008-04-22	21.90	22.20	21.81	22.15	2051758
2008-04-23	22.17	22.23	21.94	21.98	2799084
2008-04-24	22.04	22.09	21.88	22.03	1025800
2008-04-25	22.01	22.28	21.92	22.22	3294581
2008-04-28	22.18	22.44	22.18	22.30	956821
2008-04-29	22.31	22.32	22.15	22.15	1390232
2008-04-30	22.15	22.62	22.12	22.49	1734771
2008-05-01	22.49	23.04	22.36	23.01	1128729
2008-05-02	23.10	23.64	23.10	23.20	1085924
2008-05-05	23.25	23.50	23.25	23.50	627804
2008-05-06	23.47	23.57	23.27	23.40	1000868
2008-05-07	23.43	23.49	22.95	23.07	824957
2008-05-08	23.15	23.23	22.94	23.23	794004
2008-05-09	22.93	23.00	22.23	22.65	1592882
2008-05-12	22.55	23.55	22.44	22.90	3130102
2008-05-13	23.05	23.69	23.05	23.46	4630253
2008-05-14	23.70	23.95	23.48	23.65	1746543
2008-05-15	23.70	23.73	23.18	23.40	3722983
2008-05-16	23.49	23.49	23.28	23.31	1075073
2008-05-19	23.10	23.11	22.51	22.65	1893370
2008-05-20	22.71	22.79	22.42	22.58	734403
2008-05-21	22.53	22.62	22.25	22.30	1292131
2008-05-22	22.38	22.50	22.18	22.33	628244
2008-05-23	22.19	22.42	22.02	22.19	603664
2008-05-27	22.30	22.50	22.21	22.35	557936
2008-05-28	22.50	22.62	22.13	22.25	752545
2008-05-29	22.22	22.28	21.93	21.93	1875631
2008-05-30	22.11	22.16	21.64	21.93	2838851
2008-06-02	21.93	21.99	21.48	21.58	687372
2008-06-03	21.74	21.75	20.98	21.20	1281722
2008-06-04	21.26	22.07	21.20	21.49	2091910
2008-06-05	21.66	21.71	21.46	21.65	2216323
2008-06-06	21.58	21.59	21.02	21.08	2795062
2008-06-09	21.07	21.22	20.25	21.09	2129513
2008-06-10	21.72	21.75	21.02	21.29	4289065
2008-06-11	21.40	21.44	20.90	21.00	912548
2008-06-12	21.05	21.18	20.90	21.17	1062367
2008-06-13	21.17	21.32	21.01	21.10	649545
2008-06-16	21.04	21.10	20.86	20.90	716046
2008-06-17	20.95	20.98	19.95	20.29	1561360
2008-06-18	20.25	20.86	19.65	20.86	9516411
2008-06-19	12.37	13.20	12.15	12.86	42930608
2008-06-20	12.86	13.05	12.50	12.84	8109184
2008-06-23	12.84	13.15	12.50	12.80	6434645
2008-06-24	13.00	13.08	12.66	13.07	4655021
2008-06-25	13.00	13.07	12.55	12.63	4335724
2008-06-26	12.58	12.58	11.61	11.63	5711303
2008-06-27	11.67	11.67	9.76	10.69	15872421
2008-06-30	11.10	11.56	10.96	11.40	6213780
2008-07-01	11.46	11.47	10.56	11.14	2940714
2008-07-02	11.39	11.40	10.77	10.77	1738632
2008-07-03	11.00	11.20	10.60	10.85	1455889
2008-07-07	10.79	11.01	10.09	10.27	2538956
2008-07-08	10.22	10.29	9.90	10.28	2566211
2008-07-09	10.37	10.50	10.01	10.28	1825484
2008-07-10	10.78	11.22	10.35	11.18	5114332
2008-07-11	10.89	12.22	10.67	12.03	4940301
2008-07-14	12.03	12.19	11.47	11.69	1401494
2008-07-15	11.41	12.10	11.17	12.05	2155694
2008-07-16	11.98	12.07	11.68	11.96	2792377
2008-07-17	12.17	13.00	12.14	13.00	6784520
2008-07-18	12.90	13.26	12.57	13.25	3150415
2008-07-21	13.18	13.40	12.97	13.00	1631234
2008-07-22	12.99	13.47	12.79	13.32	4300868
2008-07-23	13.40	13.81	13.01	13.50	1965773
2008-07-24	13.35	13.38	13.08	13.27	2509768
2008-07-25	13.82	14.05	13.50	14.02	5485069
2008-07-28	14.70	14.70	14.00	14.10	2051254
2008-07-29	14.05	14.15	13.80	13.80	2534457
2008-07-30	13.54	14.11	13.47	13.64	2520604
2008-07-31	13.66	13.66	13.22	13.50	2707395
2008-08-01	13.48	13.66	13.22	13.22	4016687
2008-08-04	13.31	13.81	13.31	13.59	1865736
2008-08-05	13.83	14.28	13.63	14.24	2506183
2008-08-06	14.14	14.37	13.96	14.14	1816657
2008-08-07	14.06	14.28	13.70	13.75	2106346
2008-08-08	13.55	14.27	13.50	13.94	1426011
2008-08-11	13.90	14.25	13.82	14.08	1480956
2008-08-12	14.04	14.21	13.76	14.10	1066568
2008-08-13	14.00	14.25	13.94	14.19	796452
2008-08-14	13.95	14.42	13.94	14.40	1624294
2008-08-15	14.44	14.48	14.21	14.26	1032589
2008-08-18	13.20	14.43	13.00	13.96	1253784
2008-08-19	13.82	14.07	13.31	13.77	6327074
2008-08-20	13.77	13.80	13.47	13.70	1155996
2008-08-21	13.65	13.75	13.49	13.55	663180
2008-08-22	13.56	13.78	13.44	13.67	1048402
2008-08-25	13.51	13.60	13.45	13.52	592697
2008-08-26	13.47	13.60	13.35	13.48	1496670
2008-08-27	13.22	13.47	12.80	13.10	1744701
2008-08-28	13.12	13.14	12.96	13.10	2146746
2008-08-29	12.75	13.10	12.70	13.05	3697791
2008-09-02	13.15	13.65	13.14	13.41	2142397
2008-09-03	13.46	13.68	13.00	13.16	1935693
2008-09-04	13.21	13.29	12.61	12.62	2884806
2008-09-05	12.62	13.11	12.44	13.02	2084366
2008-09-08	12.80	13.00	10.55	11.14	6943278
2008-09-09	11.04	11.73	11.04	11.24	2187215
2008-09-10	11.25	11.48	10.28	10.93	2798275
2008-09-11	11.32	12.28	11.07	11.71	4832417
2008-09-12	12.43	13.32	12.25	13.20	6394430
2008-09-15	12.99	13.05	11.88	11.92	2366057
2008-09-16	11.68	11.68	10.97	11.45	2395601
2008-09-17	11.39	11.39	9.53	9.58	3108053
2008-09-18	9.69	9.93	8.01	9.45	5778253
2008-09-19	10.02	11.44	9.25	10.88	5258267
2008-09-22	10.73	10.88	9.81	9.98	1912862
2008-09-23	10.12	10.23	9.66	9.84	2518862
2008-09-24	10.11	10.11	9.07	9.34	2392633
2008-09-25	9.51	9.51	8.63	8.97	3015756
2008-09-26	8.97	8.97	8.24	8.61	4110056
2008-09-29	8.62	8.80	7.01	7.35	7628768
2008-09-30	11.34	12.93	10.51	12.60	18042764
2008-10-01	12.67	13.07	11.94	12.16	5655253
2008-10-02	11.87	12.00	10.75	10.90	3544409
2008-10-03	10.89	11.78	10.52	10.62	1676472
2008-10-06	10.39	10.40	8.50	9.91	5177485
2008-10-07	10.50	10.50	8.23	8.79	6202206
2008-10-08	8.48	10.02	8.39	9.08	2767690
2008-10-09	12.11	12.46	10.98	11.64	13232424
2008-10-10	11.30	12.48	9.60	11.61	7582226
2008-10-13	12.00	13.50	11.75	13.34	6854283
2008-10-14	14.00	14.10	12.69	13.51	4669528
2008-10-15	13.50	13.50	11.15	11.70	6030395
2008-10-16	11.94	12.22	10.57	12.22	4655718
2008-10-17	11.69	12.85	11.62	12.38	3751459
2008-10-20	12.51	12.51	11.57	11.87	1907393
2008-10-21	11.76	12.75	11.56	11.86	3159148
2008-10-22	11.63	11.74	10.50	10.99	2577755
2008-10-23	11.14	11.60	10.75	11.33	2467740
2008-10-24	10.50	11.97	9.56	11.64	4192680
2008-10-27	12.39	13.69	11.92	12.00	4029349
2008-10-28	11.28	12.28	11.25	12.28	4783558
2008-10-29	12.25	13.04	11.75	12.86	4318885
2008-10-30	13.67	14.50	13.29	13.65	4888170
2008-10-31	13.79	13.79	8.89	10.10	18042838
2008-11-03	10.18	10.65	9.90	10.29	2838330
2008-11-04	10.62	10.62	9.74	10.00	2608743
2008-11-05	9.84	9.94	8.20	8.49	5947180
2008-11-06	8.99	9.10	8.28	8.30	3028307
2008-11-07	8.28	8.69	8.13	8.49	3862717
2008-11-10	9.65	9.79	8.97	9.27	2206682
2008-11-11	9.15	10.07	8.80	9.38	2728619
2008-11-12	9.15	9.51	8.77	8.97	2869387
2008-11-13	8.92	9.56	8.55	9.56	2340665
2008-11-14	9.32	9.54	8.88	9.26	2043829
2008-11-17	9.17	9.30	8.75	8.79	1413356
2008-11-18	9.01	9.09	8.11	8.60	2026368
2008-11-19	8.45	8.50	7.16	7.17	3656772
2008-11-20	6.93	7.08	6.02	6.66	5094789
2008-11-21	6.84	7.19	5.94	6.54	2206472
2008-11-24	6.61	6.76	5.79	6.29	2903127
2008-11-25	6.03	6.59	5.58	6.24	6335588
2008-11-26	6.24	6.88	6.01	6.67	1857494
2008-11-28	6.41	7.17	6.37	7.15	1218966
2008-12-01	7.08	7.09	5.97	5.98	5000537
2008-12-02	6.21	6.45	5.91	6.14	1780463
2008-12-03	6.06	6.14	5.75	5.91	1083127
2008-12-04	5.86	5.90	5.30	5.48	2694981
2008-12-05	5.37	5.91	5.18	5.91	1979463
2008-12-08	6.45	6.97	5.98	6.22	4143654
2008-12-09	6.06	6.22	5.82	5.87	1077299
2008-12-10	5.91	6.01	5.67	5.82	1028160
2008-12-11	5.68	5.78	5.29	5.42	2397230
2008-12-12	5.26	5.89	5.21	5.85	1130801
2008-12-15	4.05	4.25	2.82	2.98	60721712
2008-12-16	3.20	3.22	2.82	2.96	22460379
2008-12-17	3.13	3.25	2.98	3.16	30090494
2008-12-18	3.30	3.64	3.29	3.37	24769921
2008-12-19	3.44	3.63	3.30	3.46	12723036
2008-12-22	3.81	3.83	3.54	3.64	11656220
2008-12-23	3.78	3.81	3.37	3.48	12003102
2008-12-24	3.42	3.55	3.30	3.50	3773518
2008-12-26	3.57	3.58	3.37	3.50	3256090
2008-12-29	3.47	3.50	3.35	3.38	3668132
2008-12-30	3.50	3.51	3.37	3.45	7061342
2008-12-31	3.45	3.56	3.38	3.44	8682668
2009-01-02	3.41	3.53	3.40	3.46	5391288
2009-01-05	3.44	3.50	3.32	3.35	8022945
2009-01-06	3.42	3.54	3.35	3.51	9941376
2009-01-07	3.68	3.82	3.51	3.71	9170932
2009-01-08	3.71	3.75	3.51	3.63	7164048
2009-01-09	3.61	3.63	3.43	3.46	5847135
2009-01-12	3.46	3.49	3.17	3.24	6923367
2009-01-13	3.23	3.33	3.15	3.23	4232750
2009-01-14	3.15	3.19	3.00	3.07	6349599
2009-01-15	3.08	3.19	2.85	3.05	6715883
2009-01-16	3.20	3.20	2.97	3.11	3405401
2009-01-20	3.10	3.10	2.86	2.88	4170530
2009-01-21	2.96	3.05	2.82	3.04	3771995
2009-01-22	2.99	3.01	2.83	2.88	3306010
2009-01-23	2.81	2.95	2.77	2.91	2966966
2009-01-26	2.97	3.04	2.81	2.88	2304542
2009-01-27	2.90	2.97	2.75	2.88	2313920
2009-01-28	2.98	2.98	2.81	2.84	2475917
2009-01-29	2.88	2.88	2.75	2.79	2188725
2009-01-30	2.78	2.84	2.60	2.66	4147051
2009-02-02	2.56	2.66	2.53	2.58	4515619
2009-02-03	2.58	2.62	2.49	2.59	2161304
2009-02-04	2.56	2.68	2.56	2.62	1651769
2009-02-05	2.58	2.86	2.53	2.84	2682606
2009-02-06	2.89	2.97	2.84	2.97	3013713
2009-02-09	3.06	3.19	2.97	3.13	3286102
2009-02-10	3.15	3.19	2.85	2.85	2561202
2009-02-11	3.01	3.09	2.90	2.99	1818499
2009-02-12	2.99	3.00	2.80	2.85	2004727
2009-02-13	2.87	2.93	2.82	2.91	1394493
2009-02-17	2.82	2.82	2.65	2.67	2005012
2009-02-18	2.79	2.79	2.50	2.52	2609872
2009-02-19	2.60	2.70	2.41	2.47	3767763
2009-02-20	2.45	2.45	2.30	2.30	3814403
2009-02-23	2.45	2.45	2.10	2.11	4661126
2009-02-24	2.11	2.48	2.03	2.38	5981513
2009-02-25	2.40	2.45	2.25	2.25	5185119
2009-02-26	2.44	2.63	2.25	2.33	6953875
2009-02-27	2.31	2.64	2.20	2.64	10086446
2009-03-02	2.54	2.67	2.44	2.59	4367841
2009-03-03	2.63	2.66	2.36	2.43	3786343
2009-03-04	2.69	2.69	2.38	2.43	2136177
2009-03-05	2.39	2.49	2.12	2.16	2483643
2009-03-06	2.31	2.34	2.09	2.25	3770328
2009-03-09	2.30	2.63	2.25	2.46	3419202
2009-03-10	2.59	2.81	2.54	2.76	7056710
2009-03-11	2.87	2.90	2.70	2.79	2881689
2009-03-12	2.76	2.96	2.57	2.96	3922718
2009-03-13	2.98	3.03	2.82	3.01	4091981
2009-03-16	3.09	3.21	2.96	3.07	4117403
2009-03-17	3.07	3.19	2.95	3.10	3217178
2009-03-18	3.05	3.19	2.90	3.19	4546788
2009-03-19	3.22	3.27	3.10	3.17	2139808
2009-03-20	3.10	3.20	2.88	3.06	3642535
2009-03-23	3.14	3.19	3.08	3.18	2029363
2009-03-24	3.06	3.29	3.06	3.14	2477489
2009-03-25	3.15	3.25	3.03	3.17	2314234
2009-03-26	3.19	3.47	3.17	3.47	5139302
2009-03-27	3.38	3.55	3.32	3.48	3571915
2009-03-30	3.38	3.38	3.15	3.19	2035191
2009-03-31	3.30	3.35	3.13	3.13	2335185
2009-04-01	3.13	3.38	3.06	3.35	3354926
2009-04-02	3.54	3.60	3.46	3.52	3419230
2009-04-03	3.51	3.72	3.51	3.66	3059614
2009-04-06	3.74	3.87	3.62	3.87	3043938
2009-04-07	3.77	3.85	3.65	3.78	3704552
2009-04-08	3.89	3.89	3.68	3.84	2480769
2009-04-09	3.90	4.12	3.90	4.12	4384625
2009-04-13	4.16	4.37	4.04	4.32	3861258
2009-04-14	4.44	4.65	4.25	4.30	4434696
2009-04-15	4.27	4.41	4.16	4.41	3330185
2009-04-16	4.63	4.82	4.50	4.75	4963796
2009-04-17	4.75	4.79	4.50	4.64	4033860
2009-04-20	4.49	4.60	4.10	4.10	3777315
2009-04-21	3.99	4.16	3.95	4.05	4908995
2009-04-22	4.07	4.51	4.05	4.46	5166012
2009-04-23	4.58	4.59	4.37	4.51	3329451
2009-04-24	4.56	4.89	4.55	4.87	6143151
2009-04-27	4.96	4.97	4.75	4.77	2961702
2009-04-28	4.77	5.00	4.63	4.87	3493503
2009-04-29	5.06	5.20	5.00	5.15	4209554
2009-04-30	5.32	5.55	5.26	5.36	6851443
2009-05-01	5.45	5.62	5.42	5.46	4586993
2009-05-04	5.71	5.89	5.54	5.89	6923170
2009-05-05	5.95	6.03	5.61	5.94	5629780
2009-05-06	6.08	6.19	6.00	6.09	5345524
2009-05-07	6.28	6.35	5.79	5.87	6628853
2009-05-08	5.18	5.83	4.70	5.70	11793728
2009-05-11	5.50	5.81	5.36	5.74	4285149
2009-05-12	6.28	6.35	5.90	6.09	6008311
2009-05-13	6.07	6.08	5.79	5.92	6068386
2009-05-14	5.90	6.13	5.75	6.07	4391587
2009-05-15	6.10	6.21	5.88	5.90	2932344
2009-05-18	5.99	6.39	5.92	6.39	5541064
2009-05-19	6.39	6.92	6.39	6.92	7706576
2009-05-20	7.12	7.33	6.77	6.87	6140051
2009-05-21	6.67	6.85	6.25	6.59	4044529
2009-05-22	6.73	6.80	6.43	6.70	1993413
2009-05-26	6.68	6.78	6.49	6.77	2762785
2009-05-27	6.71	6.85	6.34	6.35	3955804
2009-05-28	6.46	6.52	5.95	6.16	4748508
2009-05-29	6.20	6.34	6.12	6.32	2418448
2009-06-01	6.49	6.76	6.47	6.61	3739247
2009-06-02	6.65	6.65	6.28	6.38	3225324
2009-06-03	6.38	6.39	6.05	6.14	2872575
2009-06-04	6.18	6.36	6.00	6.30	3414689
2009-06-05	6.49	6.67	6.26	6.40	4204579
2009-06-08	6.50	6.51	6.12	6.32	2991001
2009-06-09	6.42	6.75	6.30	6.74	3624996
2009-06-10	6.97	7.00	6.70	6.90	4218058
2009-06-11	6.93	6.98	6.80	6.85	2859087
2009-06-12	6.84	6.91	6.59	6.67	2894864
2009-06-15	6.61	6.82	6.30	6.72	5313327
2009-06-16	6.89	6.92	6.52	6.59	3548006
2009-06-17	6.59	6.59	6.10	6.37	3753680
2009-06-18	6.35	6.45	6.13	6.20	3087401
2009-06-19	6.28	6.42	6.25	6.36	2849094
2009-06-22	6.24	6.36	6.00	6.01	3332189
2009-06-23	6.01	6.55	5.25	6.29	36795302
2009-06-24	6.02	6.05	5.18	5.29	14530078
2009-06-25	5.26	5.38	5.12	5.36	8031109
2009-06-26	5.26	5.49	5.21	5.28	7462559
2009-06-29	5.33	5.35	5.03	5.16	10298128
2009-06-30	5.16	5.21	4.95	5.03	7271095
2009-07-01	5.06	5.33	5.02	5.28	3780047
2009-07-02	5.17	5.38	5.00	5.33	4025389
2009-07-06	5.25	5.28	5.05	5.23	4078784
2009-07-07	5.33	5.35	5.10	5.10	3588711
2009-07-08	5.11	5.21	4.98	5.03	5196994
2009-07-09	5.10	5.25	4.95	5.19	3652647
2009-07-10	5.12	5.27	5.01	5.21	2724313
2009-07-13	5.21	5.25	5.02	5.25	3003676
2009-07-14	5.28	5.30	5.11	5.30	2870302
2009-07-15	5.29	5.55	5.25	5.49	5233854
2009-07-16	5.52	5.58	5.41	5.53	2323575
2009-07-17	5.54	5.55	5.38	5.46	2379963
2009-07-20	5.51	5.68	5.46	5.65	2935616
2009-07-21	5.67	5.89	5.47	5.60	3966718
2009-07-22	5.53	5.70	5.50	5.67	2494577
2009-07-23	5.70	5.87	5.64	5.82	3314148
2009-07-24	5.78	5.95	5.73	5.93	1943030
2009-07-27	5.95	6.23	5.90	6.18	4253322
2009-07-28	6.15	6.22	5.96	6.05	2637021
2009-07-29	6.11	6.13	5.76	5.76	3157140
2009-07-30	5.95	6.09	5.83	6.03	4121576
2009-07-31	6.07	6.23	6.00	6.14	2499374
2009-08-03	6.27	6.50	6.18	6.45	3825957
2009-08-04	6.44	6.95	6.36	6.95	7463425
2009-08-05	6.99	7.38	6.91	7.36	8446720
2009-08-06	7.03	7.35	6.20	6.52	11991854
2009-08-07	6.54	6.70	6.17	6.24	5012611
2009-08-10	6.29	6.55	6.10	6.50	4058352
2009-08-11	6.47	6.75	6.46	6.71	4024019
2009-08-12	6.78	6.96	6.61	6.77	5220864
2009-08-13	6.85	7.05	6.74	6.99	4596295
2009-08-14	6.98	7.22	6.79	7.11	3961898
2009-08-17	6.85	6.96	6.65	6.84	3463862
2009-08-18	6.90	7.10	6.87	7.03	3402913
2009-08-19	6.88	7.25	6.82	7.20	2666975
2009-08-20	7.17	7.42	7.12	7.39	2492664
2009-08-21	7.48	7.52	7.39	7.47	3044267
2009-08-24	7.59	7.80	7.27	7.35	4828877
2009-08-25	7.47	7.59	7.41	7.56	2615240
2009-08-26	7.57	7.81	7.46	7.74	3373672
2009-08-27	7.79	7.93	7.46	7.85	3112852
2009-08-28	7.97	8.36	7.85	8.35	6484417
2009-08-31	8.30	8.68	7.87	8.59	8147176
2009-09-01	8.51	8.69	7.95	8.06	4889242
2009-09-02	8.07	8.07	7.68	7.72	5618035
2009-09-03	7.81	7.94	7.75	7.93	3419697
2009-09-04	7.99	8.21	7.83	8.21	2579643
2009-09-08	8.30	8.48	8.23	8.29	2604763
2009-09-09	8.44	8.44	8.16	8.29	3409210
2009-09-10	8.23	8.66	8.07	8.65	4513290
2009-09-11	8.59	8.67	8.36	8.48	2451973
2009-09-14	8.38	8.65	8.16	8.64	2582518
2009-09-15	8.66	9.23	8.65	9.19	5845326
2009-09-16	9.32	9.56	9.24	9.50	3949473
2009-09-17	9.45	9.85	9.31	9.72	5885970
2009-09-18	9.73	9.85	9.25	9.59	13490789
2009-09-21	9.48	9.59	8.80	9.35	9873707
2009-09-22	9.46	9.68	9.44	9.52	9814761
2009-09-23	9.46	9.63	9.26	9.37	6173106
2009-09-24	9.21	9.33	8.72	9.18	5782707
2009-09-25	9.02	9.10	8.82	8.92	4952052
2009-09-28	8.99	9.43	8.86	9.35	5782937
2009-09-29	9.41	9.54	9.28	9.34	4710991
2009-09-30	9.40	9.45	9.00	9.11	5091673
2009-10-01	9.20	9.20	8.55	8.57	4995973
2009-10-02	8.38	8.61	8.15	8.49	4230351
2009-10-05	8.66	8.92	8.62	8.79	5794584
2009-10-06	8.98	9.10	8.56	8.60	5777152
2009-10-07	8.68	8.87	8.64	8.81	4286071
2009-10-08	9.07	9.37	8.96	9.33	4423701
2009-10-09	9.28	9.40	9.20	9.30	1741528
2009-10-12	9.36	9.78	9.31	9.66	3506582
2009-10-13	9.73	9.73	9.40	9.45	2809823
2009-10-14	9.61	9.74	9.53	9.60	3534430
2009-10-15	9.52	9.59	9.20	9.31	4387467
2009-10-16	9.30	9.31	9.01	9.01	2507550
2009-10-19	9.10	9.30	8.95	9.26	2684043
2009-10-20	9.36	9.46	9.15	9.21	3544718
2009-10-21	9.23	9.23	8.79	8.82	4895973
2009-10-22	8.95	9.09	8.64	9.00	3434451
2009-10-23	9.04	9.19	8.55	8.61	2753311
2009-10-26	8.69	8.99	8.26	8.27	3602817
2009-10-27	8.35	8.54	8.15	8.29	3218864
2009-10-28	8.24	8.24	7.68	7.75	5680421
2009-10-29	7.86	8.66	7.86	8.66	4848279
2009-10-30	8.71	8.75	7.93	7.95	4902177
2009-11-02	8.09	8.34	7.75	7.98	3552264
2009-11-03	8.00	8.21	7.77	8.19	3927509
2009-11-04	8.46	8.47	7.73	8.02	9439927
2009-11-05	8.08	8.19	7.93	8.11	6837493
2009-11-06	8.06	8.34	8.00	8.21	5247678
2009-11-09	8.33	8.47	8.25	8.35	4785581
2009-11-10	8.35	8.44	8.12	8.39	4947686
2009-11-11	8.42	8.50	8.31	8.45	3196768
2009-11-12	8.49	8.74	8.33	8.59	4176541
2009-11-13	8.68	8.69	8.20	8.30	4502588
2009-11-16	8.48	8.81	8.31	8.67	5301383
2009-11-17	8.66	8.85	8.60	8.81	3479148
2009-11-18	8.79	8.90	8.63	8.86	2767708
2009-11-19	8.86	8.86	8.59	8.82	2594849
2009-11-20	8.65	8.81	8.60	8.77	2133451
2009-11-23	8.93	9.10	8.83	8.93	4183354
2009-11-24	9.00	9.14	8.70	9.02	3813701
2009-11-25	9.11	9.25	9.01	9.22	2486592
2009-11-27	8.85	9.28	8.58	9.21	2055728
2009-11-30	9.23	9.53	9.13	9.52	5908006
2009-12-01	9.52	9.77	9.38	9.66	5298517
2009-12-02	9.72	9.95	9.67	9.92	3785434
2009-12-03	9.95	10.86	9.94	10.26	10203741
2009-12-04	10.42	10.88	10.38	10.59	6540066
2009-12-07	10.76	11.00	10.64	10.78	7453393
2009-12-08	10.66	10.82	10.61	10.74	3566040
2009-12-09	10.82	11.09	10.68	10.85	4116297
2009-12-10	10.92	10.99	10.37	10.50	4293360
2009-12-11	10.53	10.65	10.40	10.60	3017466
2009-12-14	10.77	10.80	10.67	10.75	4411299
2009-12-15	10.73	10.80	10.59	10.65	3509433
2009-12-16	10.80	10.89	10.73	10.84	6173734
2009-12-17	10.75	11.10	10.71	11.01	6386356
2009-12-18	11.02	11.10	10.76	10.92	3531304
2009-12-21	11.00	11.20	10.92	11.18	3933356
2009-12-22	11.15	11.27	11.05	11.23	3022823
2009-12-23	11.32	11.38	11.25	11.38	1422370
2009-12-24	11.41	11.51	11.05	11.45	739831
2009-12-28	11.49	11.57	11.43	11.49	3618611
2009-12-29	11.58	11.59	11.37	11.51	1646952
2009-12-30	11.40	11.54	11.31	11.45	1476494
2009-12-31	11.50	11.50	11.23	11.29	2795776
2010-01-04	11.54	11.90	11.46	11.78	5002118
2010-01-05	11.90	12.65	11.82	12.30	7728591
2010-01-06	12.35	12.35	11.90	11.93	6440409
2010-01-07	12.00	12.09	11.90	12.07	4195139
2010-01-08	12.05	12.29	11.92	12.26	3483664
2010-01-11	12.46	12.52	12.02	12.14	3307616
2010-01-12	12.05	12.24	11.96	12.03	2971653
2010-01-13	12.08	12.30	11.96	12.27	2854718
2010-01-14	12.23	12.47	12.17	12.40	3241526
2010-01-15	12.39	12.40	12.18	12.31	4408413
2010-01-19	12.22	12.59	12.20	12.59	2530643
2010-01-20	12.53	12.72	12.42	12.68	3970361
2010-01-21	12.73	12.81	12.38	12.51	3895482
2010-01-22	12.37	12.57	12.03	12.10	3881846
2010-01-25	12.31	12.55	12.27	12.37	2203352
2010-01-26	12.41	12.54	12.30	12.38	2051010
2010-01-27	12.35	12.56	12.17	12.52	2867130
2010-01-28	12.48	12.53	12.14	12.24	3640259
2010-01-29	12.35	12.57	12.16	12.19	3300401
2010-02-01	12.26	12.54	12.20	12.54	2406024
2010-02-02	12.49	12.69	12.45	12.50	2551151
2010-02-03	12.42	12.72	12.40	12.46	1889654
2010-02-04	12.25	12.33	11.46	11.52	4717167
2010-02-05	11.51	11.67	10.90	11.48	4748978
2010-02-08	11.53	11.56	11.13	11.29	2655698
2010-02-09	11.52	11.91	11.35	11.81	4186066
2010-02-10	11.86	11.99	11.43	11.44	3885311
2010-02-11	11.53	11.95	11.47	11.87	4223587
2010-02-12	11.80	12.28	11.69	12.24	3488614
2010-02-16	12.33	12.57	12.24	12.27	2961465
2010-02-17	12.34	12.40	12.08	12.18	2266736
2010-02-18	12.11	12.51	12.11	12.37	2331723
2010-02-19	12.75	13.32	12.65	13.16	7235425
2010-02-22	13.39	14.17	13.34	14.01	7047438
2010-02-23	14.04	14.04	13.50	13.50	5100885
2010-02-24	13.64	14.01	13.61	13.97	5910824
2010-02-25	13.72	14.00	13.57	14.00	3871788
2010-02-26	13.91	14.25	13.69	13.73	4414521
2010-03-01	13.88	14.02	13.62	13.74	4654061
2010-03-02	13.85	13.95	13.56	13.61	4648978
2010-03-03	13.58	13.74	13.28	13.32	4860807
2010-03-04	13.30	13.47	13.20	13.38	5273595
2010-03-05	13.50	14.06	13.42	13.77	6353685
2010-03-08	13.78	13.92	13.62	13.66	2928284
2010-03-09	13.56	13.61	13.25	13.36	4359978
2010-03-10	13.42	13.69	13.33	13.52	5322079
2010-03-11	13.38	13.57	13.17	13.45	2994043
2010-03-12	13.58	13.65	13.34	13.50	2401930
2010-03-15	13.49	13.67	13.09	13.27	4911812
2010-03-16	13.02	13.44	13.02	13.39	3672389
2010-03-17	13.39	13.59	13.28	13.44	3701944
2010-03-18	13.34	13.61	13.26	13.39	3623076
2010-03-19	13.42	13.55	12.74	12.77	5411201
2010-03-22	12.62	12.94	12.37	12.86	3289957
2010-03-23	12.93	13.31	12.90	13.25	4199341
2010-03-24	13.13	13.36	13.03	13.30	2930082
2010-03-25	13.40	13.50	12.84	12.85	4401763
2010-03-26	12.86	13.06	12.62	12.70	3396640
2010-03-29	12.83	12.98	12.47	12.60	3960136
2010-03-30	12.67	12.70	12.13	12.36	3845924
2010-03-31	12.32	12.37	12.01	12.05	4136061
2010-04-01	12.14	12.35	12.13	12.35	3762579
2010-04-05	12.44	12.73	12.37	12.71	3456281
2010-04-06	12.53	12.93	12.53	12.86	3888204
2010-04-07	12.90	13.01	12.53	12.65	3553751
2010-04-08	12.55	12.68	12.42	12.64	2636386
2010-04-09	12.66	12.77	12.52	12.63	2335635
2010-04-12	12.63	12.75	12.47	12.55	2171650
2010-04-13	12.55	12.60	12.30	12.42	2005293
2010-04-14	12.50	12.58	12.44	12.53	2715321
2010-04-15	12.50	12.65	12.42	12.49	2657337
2010-04-16	12.46	12.55	11.98	12.07	4426113
2010-04-19	12.05	12.07	11.45	11.71	4121982
2010-04-20	11.75	11.88	11.61	11.78	3599480
2010-04-21	11.82	11.86	11.61	11.66	2693899
2010-04-22	11.61	11.83	11.34	11.78	3282360
2010-04-23	11.84	12.00	11.71	11.91	2614978
2010-04-26	12.01	12.10	11.79	11.79	2841866
2010-04-27	11.73	11.80	11.12	11.13	3448063
2010-04-28	11.21	11.38	11.05	11.28	3905989
2010-04-29	11.40	11.86	11.38	11.71	5118225
2010-04-30	11.77	11.91	11.36	11.41	3366753
2010-05-03	11.45	11.69	11.41	11.57	1846234
2010-05-04	11.35	11.44	10.90	10.94	3490736
2010-05-05	10.82	10.93	10.44	10.56	5742049
2010-05-06	10.50	10.76	9.14	10.05	7831258
2010-05-07	10.55	10.72	9.89	9.92	7373435
2010-05-10	10.53	10.79	10.31	10.77	4415459
2010-05-11	10.74	10.74	10.22	10.27	6114843
2010-05-12	10.45	10.78	10.26	10.36	6924148
2010-05-13	10.40	10.67	10.30	10.47	7800466
2010-05-14	10.39	10.41	9.78	9.87	5259023
2010-05-17	9.87	10.00	8.99	9.57	6848227
2010-05-18	9.61	9.67	9.06	9.15	5529243
2010-05-19	9.16	9.58	8.99	9.53	8987694
2010-05-20	9.21	9.24	8.61	8.72	10598109
2010-05-21	8.60	9.10	8.43	9.00	6265058
2010-05-24	9.00	9.23	8.55	8.55	5882803
2010-05-25	8.27	9.28	8.17	9.18	8974976
2010-05-26	9.38	9.62	9.22	9.51	10013425
2010-05-27	9.86	10.16	9.72	10.15	6679396
2010-05-28	10.10	10.36	9.98	9.98	7002803
2010-06-01	9.89	9.98	9.59	9.59	4440448
2010-06-02	9.70	10.04	9.64	10.02	4337251
2010-06-03	10.18	10.18	9.66	9.86	3195701
2010-06-04	9.53	9.72	9.27	9.30	3920420
2010-06-07	9.31	9.50	9.05	9.05	3945690
2010-06-08	9.11	9.20	8.91	9.12	3636130
2010-06-09	9.15	9.60	9.14	9.18	4657198
2010-06-10	9.46	9.50	9.08	9.41	4107971
2010-06-11	9.28	9.58	9.18	9.56	2189539
2010-06-14	9.67	9.89	9.51	9.58	2382845
2010-06-15	9.77	9.86	9.58	9.80	2378423
2010-06-16	9.65	9.83	9.58	9.65	1949689
2010-06-17	9.61	9.65	9.24	9.38	3642386
2010-06-18	9.45	9.67	9.33	9.66	3122036
2010-06-21	9.95	9.98	9.54	9.69	3399669
2010-06-22	9.56	9.79	9.39	9.39	2440401
2010-06-23	9.47	9.56	9.23	9.41	2559930
2010-06-24	9.31	9.43	8.97	8.97	2777323
2010-06-25	8.99	9.27	8.90	9.08	4890456
2010-06-28	9.19	9.33	9.00	9.22	3030485
2010-06-29	9.02	9.26	8.94	9.12	5116716
2010-06-30	9.16	9.26	8.52	8.67	4633780
2010-07-01	8.65	8.76	8.29	8.63	3230702
2010-07-02	8.77	8.77	8.37	8.44	1920799
2010-07-06	8.69	8.73	8.20	8.30	3887390
2010-07-07	8.30	8.78	8.26	8.74	4172781
2010-07-08	8.84	8.95	8.71	8.93	3177824
2010-07-09	8.95	9.08	8.84	9.01	2618794
2010-07-12	8.98	9.16	8.81	8.87	1967748
2010-07-13	9.09	9.25	8.92	9.16	5745554
2010-07-14	9.02	9.30	8.96	9.19	2662115
2010-07-15	9.21	9.54	9.14	9.46	4602117
2010-07-16	9.40	9.41	9.04	9.13	3218826
2010-07-19	9.22	9.26	8.96	9.11	2524153
2010-07-20	8.91	9.35	8.91	9.34	3030633
2010-07-21	9.47	9.65	9.22	9.30	3105295
2010-07-22	9.48	9.76	9.48	9.73	2781676
2010-07-23	9.73	9.88	9.60	9.88	2393315
2010-07-26	9.94	10.50	9.93	10.44	3513057
2010-07-27	10.63	10.67	10.17	10.22	2606020
2010-07-28	10.06	10.33	10.06	10.23	2070072
2010-07-29	10.31	10.71	10.07	10.45	2585714
2010-07-30	10.22	10.57	10.20	10.47	4738655
2010-08-02	10.65	10.74	10.49	10.57	4661644
2010-08-03	10.50	10.57	10.08	10.12	3459775
2010-08-04	10.20	10.33	10.11	10.27	3237879
2010-08-05	10.90	11.03	10.52	10.62	7263435
2010-08-06	10.48	10.68	10.18	10.43	3295205
2010-08-09	10.48	10.58	10.11	10.38	3487108
2010-08-10	10.28	10.28	9.89	9.89	3990389
2010-08-11	9.67	9.68	9.30	9.32	4021695
2010-08-12	9.23	9.54	8.99	9.46	3988676
2010-08-13	9.42	9.52	9.29	9.32	2443552
2010-08-16	9.21	9.50	9.13	9.34	2090524
2010-08-17	9.51	9.63	9.43	9.52	2173542
2010-08-18	9.46	9.61	9.30	9.59	1849681
2010-08-19	9.50	9.57	9.21	9.29	1817464
2010-08-20	9.26	9.26	9.02	9.07	1911688
2010-08-23	9.07	9.18	8.84	8.84	2204304
2010-08-24	8.74	8.74	8.58	8.64	4522066
2010-08-25	8.54	8.79	8.47	8.71	2765162
2010-08-26	8.88	9.42	8.74	8.83	5047679
2010-08-27	8.99	9.24	8.75	9.24	3005639
2010-08-30	9.17	9.35	9.06	9.14	2421244
2010-08-31	9.13	9.38	9.06	9.13	2908638
2010-09-01	9.30	9.60	9.23	9.60	2739588
2010-09-02	9.60	9.63	9.45	9.59	2182737
2010-09-03	9.62	9.94	9.61	9.87	2593921
2010-09-07	9.80	9.91	9.46	9.48	3277430
2010-09-08	9.56	9.71	9.46	9.49	2249338
2010-09-09	9.62	9.84	9.51	9.56	2903112
2010-09-10	9.63	9.70	9.40	9.48	2591476
2010-09-13	9.50	10.16	9.47	10.14	10168437
2010-09-14	10.14	10.17	9.91	10.13	3176525
2010-09-15	10.12	10.27	9.96	10.18	5520360
2010-09-16	10.28	10.66	10.23	10.61	6920523
2010-09-17	10.69	10.77	10.48	10.69	4876223
2010-09-20	10.79	11.12	10.52	11.01	5386929
2010-09-21	11.05	11.07	10.65	10.69	4016797
2010-09-22	10.71	11.00	10.63	10.88	4976532
2010-09-23	10.79	11.15	10.59	10.99	4916396
2010-09-24	11.19	11.58	11.19	11.54	4780259
2010-09-27	11.58	11.70	11.44	11.66	4974371
2010-09-28	11.76	11.76	11.46	11.55	4987402
2010-09-29	11.67	11.75	11.52	11.60	3697537
2010-09-30	11.69	11.74	11.30	11.56	5579351
2010-10-01	11.69	11.74	11.45	11.67	3074678
2010-10-04	11.65	11.65	11.35	11.50	4259750
2010-10-05	11.66	11.73	11.47	11.47	4922109
2010-10-06	11.51	11.84	11.49	11.66	3709260
2010-10-07	11.79	11.84	11.52	11.69	3095602
2010-10-08	11.76	11.91	11.63	11.90	3589136
2010-10-11	11.95	12.26	11.89	12.21	3922656
2010-10-12	12.08	12.32	12.01	12.27	2724777
2010-10-13	12.42	12.47	12.21	12.29	2733292
2010-10-14	12.37	12.42	12.15	12.20	2727226
2010-10-15	12.28	12.46	12.05	12.26	2840971
2010-10-18	12.66	12.79	12.53	12.57	4926612
2010-10-19	12.37	12.64	12.12	12.32	3150030
2010-10-20	12.42	12.84	12.39	12.80	3688381
2010-10-21	12.91	13.63	12.90	13.54	8223193
2010-10-22	13.53	13.58	13.24	13.47	3440379
2010-10-25	13.66	14.01	13.63	13.90	6714634
2010-10-26	13.79	14.15	13.60	14.04	5904345
2010-10-27	13.94	14.03	13.62	13.86	3300305
2010-10-28	14.00	14.17	13.64	13.70	2728900
2010-10-29	13.83	14.19	13.70	13.85	3546621
2010-11-01	13.97	14.01	13.54	13.68	2969497
2010-11-02	13.89	13.91	13.48	13.81	3894020
2010-11-03	13.81	13.94	13.64	13.91	3394034
2010-11-04	14.30	14.61	13.65	13.88	8020263
2010-11-05	14.04	14.13	13.64	13.71	4311772
2010-11-08	13.69	13.83	13.57	13.68	6410299
2010-11-09	13.83	13.95	13.61	13.68	3521155
2010-11-10	13.69	13.81	13.30	13.73	3203352
2010-11-11	13.58	13.75	13.43	13.69	2313136
2010-11-12	13.58	13.70	13.26	13.37	3645814
2010-11-15	13.54	13.59	13.15	13.16	2708375
2010-11-16	13.03	13.03	12.52	12.80	5923831
2010-11-17	12.80	13.17	12.71	13.02	3456585
2010-11-18	13.20	13.63	13.20	13.53	4192530
2010-11-19	13.43	13.59	13.35	13.59	3138085
2010-11-22	13.55	13.81	13.42	13.74	3909934
2010-11-23	13.54	13.58	13.18	13.57	3318161
2010-11-24	13.64	14.27	13.64	14.23	4445196
2010-11-26	14.12	14.45	14.10	14.44	2757980
2010-11-29	14.29	14.62	14.00	14.62	4997825
2010-11-30	14.59	15.54	14.50	15.47	10971179
2010-12-01	15.81	15.83	15.26	15.36	4804423
2010-12-02	15.50	15.65	15.33	15.64	4414265
2010-12-03	15.52	15.79	15.44	15.77	2724897
2010-12-06	15.67	15.81	15.58	15.75	2716989
2010-12-07	15.93	16.90	15.88	16.66	8947046
2010-12-08	16.63	16.85	16.18	16.32	2649160
2010-12-09	16.51	16.52	15.85	15.88	5807807
2010-12-10	16.00	16.14	15.72	15.87	5046932
2010-12-13	16.11	16.16	15.57	15.80	4470727
2010-12-14	15.92	16.09	15.72	15.82	3083085
2010-12-15	15.81	15.91	15.53	15.56	2251255
2010-12-16	15.70	15.94	15.50	15.74	3237724
2010-12-17	15.81	15.84	15.54	15.57	2225302
2010-12-20	15.66	15.73	15.29	15.46	2447525
2010-12-21	15.58	16.01	15.56	15.97	2923284
2010-12-22	15.97	16.10	15.68	15.76	1350445
2010-12-23	15.81	15.90	15.48	15.69	1477676
2010-12-27	15.63	15.73	15.41	15.69	1277142
2010-12-28	15.76	15.76	15.48	15.55	967665
2010-12-29	15.55	15.78	15.55	15.70	1611444
2010-12-30	15.67	15.80	15.51	15.54	1606002
2010-12-31	15.50	15.70	15.24	15.61	3327467
2011-01-03	15.78	16.48	15.74	16.31	3761723
2011-01-04	16.33	16.50	15.74	15.81	3476610
2011-01-05	15.91	16.42	15.71	16.35	4555427
2011-01-06	16.41	16.74	16.33	16.59	4352343
2011-01-07	16.70	16.80	15.97	16.18	2936295
2011-01-10	16.10	17.57	16.06	17.55	7500950
2011-01-11	17.73	17.81	17.24	17.54	3783225
2011-01-12	17.60	17.83	17.50	17.62	2287201
2011-01-13	17.81	18.13	17.58	17.88	2848592
2011-01-14	17.95	17.98	17.75	17.94	2080335
2011-01-18	17.83	18.00	17.60	17.80	1750755
2011-01-19	17.76	17.82	16.69	16.72	4747764
2011-01-20	16.61	16.69	16.01	16.01	4706117
2011-01-21	16.13	16.29	15.97	16.02	2506721
2011-01-24	16.10	16.58	16.01	16.41	2421816
2011-01-25	16.69	17.15	16.60	17.00	3652268
2011-01-26	16.98	17.67	16.98	17.22	3605021
2011-01-27	17.29	17.40	17.01	17.22	1556695
2011-01-28	17.43	17.77	16.92	16.97	2723949
2011-01-31	17.01	17.53	17.01	17.41	2200167
2011-02-01	17.66	18.07	17.61	17.83	3038215
2011-02-02	17.80	17.84	17.47	17.59	1997275
2011-02-03	17.56	17.56	17.10	17.28	3121330
2011-02-04	17.40	17.59	17.23	17.47	2508092
2011-02-07	17.64	17.87	17.46	17.72	2160586
2011-02-08	17.81	17.84	17.54	17.75	2006525
2011-02-09	17.67	17.73	17.50	17.58	1508319
2011-02-10	17.39	17.83	17.35	17.82	2069629
2011-02-11	17.68	18.20	17.68	18.11	3520941
2011-02-14	18.16	18.85	18.15	18.79	3115153
2011-02-15	18.73	19.07	18.57	18.85	2784972
2011-02-16	18.94	19.10	18.76	18.83	2650366
2011-02-17	18.80	18.80	18.16	18.71	6895814
2011-02-18	18.83	18.83	18.12	18.20	2128596
2011-02-22	18.01	18.01	17.03	17.19	4215029
2011-02-23	17.15	17.51	16.38	16.82	3497039
2011-02-24	16.81	17.10	16.29	17.08	5224265
2011-02-25	17.13	17.80	17.06	17.72	2994788
2011-02-28	17.84	17.95	17.53	17.65	2617097
2011-03-01	17.82	17.82	16.65	16.93	4315361
2011-03-02	16.92	17.22	16.71	17.13	2521010
2011-03-03	17.27	17.67	17.27	17.61	3135586
2011-03-04	17.60	17.68	17.07	17.25	2075682
2011-03-07	17.30	17.33	16.53	16.71	2906618
2011-03-08	16.79	17.53	16.52	17.37	3681034
2011-03-09	17.36	17.40	16.98	17.03	1911991
2011-03-10	16.80	17.00	16.55	16.68	2274468
2011-03-11	16.31	16.85	16.31	16.58	1595742
2011-03-14	16.40	16.73	16.25	16.53	1244697
2011-03-15	15.98	16.38	15.74	16.24	3922251
2011-03-16	16.23	16.56	15.95	16.15	2384056
2011-03-17	16.56	16.90	16.47	16.52	1964430
2011-03-18	16.86	16.87	16.53	16.63	1593372
2011-03-21	16.87	17.15	16.77	17.10	2231947
2011-03-22	17.12	17.25	16.88	16.95	1312328
2011-03-23	16.94	16.97	16.62	16.69	1924137
2011-03-24	16.86	16.88	16.43	16.74	3650798
2011-03-25	16.90	18.00	16.73	17.75	8527339
2011-03-28	17.75	17.97	17.46	17.56	2724428
2011-03-29	17.59	17.72	17.07	17.39	2864328
2011-03-30	17.60	17.92	17.20	17.26	4878336
2011-03-31	17.34	17.45	17.12	17.38	1676580
2011-04-01	17.54	17.65	17.24	17.38	2108084
2011-04-04	17.47	17.90	17.46	17.70	2250515
2011-04-05	17.70	17.85	17.52	17.57	2029769
2011-04-06	17.77	18.21	17.77	18.11	5121742
2011-04-07	18.06	19.38	18.06	19.16	8037949
2011-04-08	19.30	19.35	18.91	19.13	4000204
2011-04-11	19.08	19.12	18.61	19.00	3755325
2011-04-12	19.05	19.14	18.60	18.81	4733240
2011-04-13	18.94	19.02	18.48	18.67	2449283
2011-04-14	18.59	19.45	18.52	19.32	4514489
2011-04-15	19.33	19.80	19.31	19.69	4826737
2011-04-18	19.32	19.63	19.09	19.19	2874980
2011-04-19	19.39	19.52	19.14	19.48	2511217
2011-04-20	19.85	19.99	19.42	19.51	2863642
2011-04-21	19.72	19.95	19.44	19.95	3788580
2011-04-25	19.93	20.00	19.56	19.91	1547557
2011-04-26	19.98	20.81	19.91	20.27	4242480
2011-04-27	20.44	20.55	19.88	20.35	2512377
2011-04-28	20.36	20.84	20.18	20.40	3189458
2011-04-29	20.52	20.91	20.25	20.85	3533102
2011-05-02	20.97	21.52	20.85	20.95	4858288
2011-05-03	20.86	20.88	19.87	20.01	4007922
2011-05-04	20.01	20.17	19.14	19.49	3819772
2011-05-05	19.50	20.95	19.31	19.97	5734253
2011-05-06	20.21	20.79	19.90	20.68	4820816
2011-05-09	20.64	20.98	20.45	20.81	2658065
2011-05-10	20.97	21.37	20.69	20.91	3147403
2011-05-11	20.88	20.92	19.96	20.19	3031419
2011-05-12	20.09	20.23	19.25	19.45	5365681
2011-05-13	19.47	19.51	18.92	19.14	2762730
2011-05-16	18.95	19.39	18.77	18.90	1416381
2011-05-17	18.73	18.91	18.43	18.86	3256410
2011-05-18	18.94	19.23	18.91	19.12	2921167
2011-05-19	19.30	19.30	18.78	18.93	2070618
2011-05-20	18.86	19.01	18.59	18.93	2676404
2011-05-23	18.47	18.60	18.11	18.49	2484061
2011-05-24	18.52	18.63	18.24	18.45	3321490
2011-05-25	18.29	18.85	18.26	18.76	3120264
2011-05-26	18.76	18.91	18.46	18.89	2012162
2011-05-27	19.00	19.36	18.92	18.97	2163607
2011-05-31	19.30	19.32	18.91	18.95	9460537
2011-06-01	19.00	19.01	18.29	18.44	3687862
2011-06-02	18.43	18.70	18.30	18.57	2614599
2011-06-03	18.16	18.29	17.97	18.15	2635065
2011-06-06	18.08	18.28	17.55	17.59	2715505
2011-06-07	17.72	18.16	17.57	17.96	3010833
2011-06-08	17.81	17.98	17.18	17.27	3457882
2011-06-09	17.32	17.88	17.29	17.78	2422702
2011-06-10	17.84	17.97	17.27	17.66	3574551
2011-06-13	17.57	17.91	17.07	17.22	2364460
2011-06-14	17.52	17.89	17.38	17.72	2340708
2011-06-15	17.57	17.87	17.51	17.58	3389236
2011-06-16	17.54	17.65	16.53	17.03	6067632
2011-06-17	17.22	17.37	16.61	16.80	3334819
2011-06-20	16.80	17.06	16.54	16.95	2762732
2011-06-21	17.20	17.83	17.18	17.74	4438696
2011-06-22	17.71	18.00	17.59	17.62	2843324
2011-06-23	17.40	17.86	17.03	17.65	4660464
2011-06-24	17.75	17.76	17.35	17.49	3721614
2011-06-27	17.38	18.09	17.29	17.89	4809973
2011-06-28	18.18	18.61	18.11	18.39	4354071
2011-06-29	18.62	18.66	18.28	18.60	3893139
2011-06-30	18.70	18.90	18.57	18.85	4196870
2011-07-01	18.87	19.38	18.86	19.28	3530056
2011-07-05	19.34	19.73	19.30	19.61	3399953
2011-07-06	19.57	19.92	19.41	19.89	3898139
2011-07-07	20.14	20.36	19.97	20.17	3199654
2011-07-08	19.84	19.99	19.61	19.86	2231563
2011-07-11	19.54	19.70	19.16	19.30	2286123
2011-07-12	19.22	19.56	19.18	19.23	2454837
2011-07-13	19.37	19.75	19.23	19.29	2557100
2011-07-14	19.44	19.44	18.82	19.02	2560520
2011-07-15	19.15	19.34	19.01	19.30	1755164
2011-07-18	19.25	19.33	18.64	18.95	2361388
2011-07-19	19.06	19.38	19.04	19.35	2572632
2011-07-20	19.50	20.08	19.46	19.81	2718145
2011-07-21	19.88	20.23	19.80	20.11	2032204
2011-07-22	20.12	20.26	19.82	19.92	1707246
2011-07-25	19.70	19.96	19.64	19.72	1867730
2011-07-26	19.79	20.16	19.57	19.99	2717316
2011-07-27	19.97	20.10	19.10	19.18	3047779
2011-07-28	19.32	19.51	19.09	19.19	3219643
2011-07-29	18.82	19.24	18.55	19.10	2031018
2011-08-01	19.63	19.92	18.85	19.24	3163308
2011-08-02	18.99	19.10	18.04	18.10	4435369
2011-08-03	18.09	18.33	17.02	17.99	6485205
2011-08-04	16.33	16.40	12.43	12.50	22162896
2011-08-05	13.79	13.87	11.89	12.70	16787705
2011-08-08	12.15	12.51	11.14	11.21	14589740
2011-08-09	11.89	13.15	11.89	13.07	11884680
2011-08-10	12.92	13.17	12.39	12.44	9256278
2011-08-11	12.66	13.90	12.50	13.63	6469042
2011-08-12	13.88	14.28	13.57	13.93	4097118
2011-08-15	14.14	14.39	14.00	14.30	2597339
2011-08-16	14.05	14.24	13.73	13.83	2966582
2011-08-17	13.90	14.10	13.33	13.52	2614359
2011-08-18	12.98	12.99	12.33	12.48	4128713
2011-08-19	12.23	12.43	11.71	11.73	5574950
2011-08-22	12.18	12.28	11.49	11.52	4809712
2011-08-23	11.60	12.01	11.35	11.98	5476399
2011-08-24	12.05	12.27	11.95	12.19	3408353
2011-08-25	12.38	12.47	12.04	12.08	3040627
2011-08-26	11.95	12.36	11.68	12.27	3739251
2011-08-29	12.60	13.19	12.57	13.19	2559472
2011-08-30	13.12	13.36	12.85	13.26	2075364
2011-08-31	13.48	13.62	12.96	13.11	3695240
2011-09-01	13.07	13.17	12.72	12.72	3186323
2011-09-02	12.44	12.50	12.12	12.39	3856870
2011-09-06	11.86	12.18	11.78	12.00	4636695
2011-09-07	12.27	12.74	12.27	12.71	3065555
2011-09-08	12.57	12.86	12.16	12.27	2755595
2011-09-09	12.02	12.28	11.74	11.91	3498628
2011-09-12	11.63	11.97	11.25	11.50	3803740
2011-09-13	11.85	12.35	11.74	12.14	5521556
2011-09-14	12.21	12.43	11.70	12.09	4916143
2011-09-15	12.31	12.50	12.14	12.48	2387454
2011-09-16	12.47	12.60	12.22	12.57	2279018
2011-09-19	12.12	12.55	11.95	12.51	2995269
2011-09-20	12.51	12.56	11.99	12.00	2412798
2011-09-21	12.00	12.05	11.16	11.16	4010282
2011-09-22	10.62	10.62	10.08	10.21	4937213
2011-09-23	10.11	10.75	10.08	10.26	4589219
2011-09-26	10.45	10.67	9.91	10.67	2895788
2011-09-27	10.84	10.97	10.32	10.41	7013830
2011-09-28	10.48	10.57	9.88	9.88	2998480
2011-09-29	10.18	10.18	9.60	9.86	4243100
2011-09-30	9.69	10.28	9.67	9.67	7508657
2011-10-03	9.50	9.50	8.74	8.78	5318912
2011-10-04	8.61	9.20	8.13	9.18	6619860
2011-10-05	9.25	9.34	8.91	9.22	7673780
2011-10-06	9.23	9.56	9.06	9.56	7595218
2011-10-07	9.89	10.31	9.38	9.66	6185654
2011-10-10	10.07	10.10	9.66	9.87	3616709
2011-10-11	9.81	10.07	9.67	9.95	3211839
2011-10-12	10.15	10.37	9.96	10.15	5085409
2011-10-13	10.09	10.30	9.71	10.10	3703381
2011-10-14	10.33	10.40	10.16	10.36	2845056
2011-10-17	10.38	10.38	9.71	9.75	4268724
2011-10-18	9.77	10.37	9.58	10.29	3908276
2011-10-19	10.25	10.28	9.81	9.83	2976565
2011-10-20	9.88	10.12	9.65	10.06	4112570
2011-10-21	10.22	10.34	10.08	10.31	3562413
2011-10-24	10.38	11.17	10.38	11.13	4217043
2011-10-25	11.00	11.14	10.57	10.72	2874069
2011-10-26	10.97	11.36	10.61	11.27	4075545
2011-10-27	11.71	12.50	11.71	12.08	6637677
2011-10-28	12.10	13.07	12.10	12.94	6510858
2011-10-31	12.68	12.68	11.72	11.74	5628722
2011-11-01	11.11	11.50	10.85	10.99	8174650
2011-11-02	12.00	12.77	11.75	12.59	10291677
2011-11-03	12.83	12.87	12.22	12.59	5069006
2011-11-04	12.49	12.73	12.02	12.51	3186238
2011-11-07	12.59	12.63	12.02	12.51	4335092
2011-11-08	12.57	12.66	12.15	12.50	3493338
2011-11-09	12.05	12.21	11.66	11.74	3062675
2011-11-10	11.95	12.03	11.42	11.61	5508656
2011-11-11	11.84	12.04	11.62	11.78	4639487
2011-11-14	11.78	11.85	11.56	11.74	2521948
2011-11-15	11.69	11.71	11.44	11.54	2689955
2011-11-16	11.43	11.58	11.20	11.24	2223035
2011-11-17	11.20	11.24	10.64	10.86	4134453
2011-11-18	10.90	11.09	10.69	10.76	3051068
2011-11-21	10.52	10.63	10.15	10.35	3510378
2011-11-22	10.27	10.43	10.00	10.05	3454359
2011-11-23	9.93	10.08	9.56	9.56	3520802
2011-11-25	9.54	9.74	9.39	9.43	1300562
2011-11-28	10.01	10.15	9.87	9.99	2736584
2011-11-29	10.14	10.18	9.88	9.91	2532667
2011-11-30	10.48	10.95	10.47	10.93	6274636
2011-12-01	10.86	11.18	10.78	11.07	3255404
2011-12-02	11.32	11.41	11.02	11.07	3004251
2011-12-05	11.34	11.37	10.84	10.96	2710485
2011-12-06	10.53	10.79	10.28	10.62	6070819
2011-12-07	10.48	10.84	10.41	10.72	2882152
2011-12-08	10.57	10.60	9.97	10.02	5408986
2011-12-09	9.78	10.28	9.69	10.24	4641865
2011-12-12	10.03	10.19	9.80	9.93	3745554
2011-12-13	9.94	10.15	9.60	9.72	4123261
2011-12-14	9.66	9.69	9.44	9.50	2734273
2011-12-15	9.72	9.78	9.59	9.68	2412920
2011-12-16	9.76	9.89	9.50	9.70	3922868
2011-12-19	9.83	9.94	9.35	9.38	2011731
2011-12-20	9.60	9.79	9.58	9.62	4878040
2011-12-21	9.67	9.74	9.32	9.51	5580910
2011-12-22	9.63	9.80	9.60	9.76	3274669
2011-12-23	9.83	9.87	9.67	9.85	2193966
2011-12-27	9.85	10.19	9.77	10.02	2388630
2011-12-28	10.07	10.15	9.44	9.46	3654720
2011-12-29	9.47	9.85	9.45	9.78	5273741
2011-12-30	9.84	10.09	9.75	10.00	2845570
2012-01-03	10.35	10.49	9.90	9.95	4775824
2012-01-04	9.97	10.01	9.82	9.87	3804113
2012-01-05	9.86	9.90	9.75	9.82	4259664
2012-01-06	9.94	9.99	9.85	9.90	4992634
2012-01-09	9.99	10.03	9.75	9.84	4537446
2012-01-10	9.97	10.32	9.81	10.20	5929007
2012-01-11	10.20	10.76	10.13	10.59	4285375
2012-01-12	10.67	11.08	10.55	11.03	5374519
2012-01-13	11.22	11.70	10.91	11.21	8999638
2012-01-17	10.92	11.26	10.84	10.85	5432586
2012-01-18	10.85	11.24	10.60	11.21	7996174
2012-01-19	11.23	11.48	11.11	11.33	6782817
2012-01-20	11.30	11.51	11.25	11.47	3056010
2012-01-23	11.59	11.95	11.49	11.90	6104358
2012-01-24	11.71	12.02	11.49	11.99	4540163
2012-01-25	11.98	12.13	11.70	12.09	3681837
2012-01-26	12.18	12.30	11.76	11.83	3819348
2012-01-27	12.19	12.85	12.15	12.69	7539949
2012-01-30	12.55	12.74	12.20	12.55	6044457
2012-01-31	12.65	12.77	12.37	12.73	5271745
2012-02-01	13.12	13.64	13.07	13.41	10151766
2012-02-02	13.72	13.72	13.17	13.39	6034311
2012-02-03	14.05	14.07	13.67	13.85	6532383
2012-02-06	13.76	13.85	13.58	13.67	2923697
2012-02-07	13.58	13.79	13.41	13.51	2837933
2012-02-08	13.54	13.86	13.39	13.59	3121062
2012-02-09	13.72	13.75	13.31	13.40	3063823
2012-02-10	13.20	13.41	12.94	13.38	4424259
2012-02-13	13.50	13.51	13.11	13.45	4823930
2012-02-14	13.36	13.43	12.79	13.21	5944795
2012-02-15	13.28	13.34	12.89	12.99	5844430
2012-02-16	13.24	14.18	12.65	13.99	14456065
2012-02-17	13.94	14.06	13.65	13.79	5277491
2012-02-21	13.88	13.88	13.25	13.50	6114115
2012-02-22	13.47	13.59	13.30	13.35	2688587
2012-02-23	13.35	13.66	13.24	13.54	3846371
2012-02-24	13.54	13.81	13.50	13.74	3589946
2012-02-27	13.62	14.12	13.50	14.06	4542689
2012-02-28	14.07	14.60	14.04	14.20	7273080
2012-02-29	14.20	14.39	13.55	13.66	5414825
2012-03-01	13.76	13.89	13.65	13.76	2455027
2012-03-02	13.82	14.37	13.68	13.88	5958726
2012-03-05	13.84	13.84	13.20	13.33	4432626
2012-03-06	13.07	13.14	12.54	12.69	5397664
2012-03-07	12.80	13.00	12.75	12.87	4557975
2012-03-08	13.50	13.80	13.19	13.70	7442253
2012-03-09	14.05	14.46	13.88	14.03	7634352
2012-03-12	14.03	14.05	13.73	13.81	3342301
2012-03-13	13.86	14.10	13.75	14.08	4477759
2012-03-14	14.11	14.26	13.92	14.09	3770125
2012-03-15	14.13	14.26	13.93	14.21	3911930
2012-03-16	14.22	14.24	14.03	14.07	4230329
2012-03-19	14.01	14.25	13.93	14.05	2478907
2012-03-20	14.00	14.40	13.85	14.16	5242920
2012-03-21	14.17	14.50	14.08	14.40	2961908
2012-03-22	14.11	14.32	13.95	14.09	6284607
2012-03-23	14.06	14.45	13.92	14.23	3385497
2012-03-26	14.47	14.58	14.30	14.58	3690044
2012-03-27	14.59	14.93	14.50	14.72	4803364
2012-03-28	14.68	14.68	14.06	14.28	4004702
2012-03-29	14.09	14.18	13.90	14.16	4395303
2012-03-30	14.34	14.42	13.98	14.01	4030149
2012-04-02	14.08	15.08	14.08	14.99	9334770
2012-04-03	14.98	15.23	14.85	15.11	6180584
2012-04-04	14.85	14.91	14.60	14.76	3962719
2012-04-05	14.58	15.00	14.55	14.66	3165224
2012-04-09	14.30	14.54	14.11	14.30	4077212
2012-04-10	14.21	14.27	13.75	13.91	5125327
2012-04-11	14.22	14.28	13.92	13.97	3090722
2012-04-12	13.97	14.72	13.97	14.63	3636196
2012-04-13	14.50	14.71	14.19	14.22	2707259
2012-04-16	14.42	14.50	14.05	14.35	2950811
2012-04-17	14.50	14.87	14.45	14.71	2719961
2012-04-18	14.55	14.66	14.40	14.44	2344948
2012-04-19	14.47	14.59	14.35	14.50	2940080
2012-04-20	14.65	14.67	14.42	14.49	2326591
2012-04-23	14.13	14.31	13.93	14.30	2648194
2012-04-24	14.33	14.33	13.93	14.00	2942183
2012-04-25	14.30	14.34	13.99	14.31	4835846
2012-04-26	14.24	14.44	14.11	14.28	3271323
2012-04-27	14.39	14.50	14.24	14.34	4278904
2012-04-30	14.30	14.48	14.04	14.16	5767748
2012-05-01	15.48	15.98	15.12	15.42	17871315
2012-05-02	15.27	15.59	15.17	15.43	5602829
2012-05-03	15.57	15.60	14.96	15.04	3639644
2012-05-04	15.12	15.34	14.71	14.83	4445613
2012-05-07	14.76	15.40	14.75	15.23	4525890
2012-05-08	15.04	15.15	14.62	14.95	7705827
2012-05-09	14.69	14.86	14.37	14.58	6163261
2012-05-10	14.81	15.14	14.39	15.02	7038518
2012-05-11	14.84	15.04	14.76	14.85	4587693
2012-05-14	14.57	14.91	14.57	14.81	4407415
2012-05-15	14.84	15.00	14.69	14.76	5458989
2012-05-16	14.81	15.00	14.14	14.23	4845532
2012-05-17	14.25	14.34	13.14	13.22	10769608
2012-05-18	13.43	13.48	12.68	12.74	9830574
2012-05-21	12.76	13.16	12.67	13.10	5520773
2012-05-22	13.21	13.25	12.83	12.93	6149850
2012-05-23	12.73	13.07	12.57	13.00	5132718
2012-05-24	13.15	13.15	12.78	13.04	4130759
2012-05-25	13.03	13.09	12.72	12.87	6328880
2012-05-29	13.09	13.54	13.05	13.54	5004261
2012-05-30	13.26	13.26	12.83	13.16	4897897
2012-05-31	13.26	13.26	12.56	12.80	5979600
2012-06-01	12.40	12.40	11.77	11.84	8637220
2012-06-04	11.87	11.99	11.51	11.68	7436475
2012-06-05	11.63	11.97	11.61	11.94	5478553
2012-06-06	12.18	12.44	12.16	12.30	5312999
2012-06-07	12.64	12.94	12.40	12.42	6352567
2012-06-08	12.37	12.41	12.07	12.36	3999353
2012-06-11	12.58	12.63	11.70	11.73	5214613
2012-06-12	11.79	12.07	11.70	12.07	6283317
2012-06-13	11.87	11.98	11.63	11.87	5372839
2012-06-14	11.82	13.19	11.70	12.96	22429980
2012-06-15	12.96	13.14	12.73	13.04	6170941
2012-06-18	12.69	12.88	12.58	12.75	4414271
2012-06-19	12.83	13.50	12.71	13.46	9156177
2012-06-20	13.52	13.61	13.15	13.38	4704032
2012-06-21	13.45	13.48	12.77	12.81	6182326
2012-06-22	12.96	13.00	12.73	12.88	3570086
2012-06-25	12.64	12.67	12.29	12.43	2963880
2012-06-26	12.49	12.81	12.36	12.64	2794564
2012-06-27	12.75	12.75	12.45	12.66	2264506
2012-06-28	12.47	12.80	12.42	12.80	2488363
2012-06-29	13.21	13.25	12.84	12.94	5330381
2012-07-02	12.99	13.00	12.32	12.57	5377818
2012-07-03	12.66	13.21	12.56	13.19	2175337
2012-07-05	13.50	13.69	13.31	13.43	4110041
2012-07-06	13.19	13.40	12.92	13.19	2707078
2012-07-09	13.08	13.08	12.40	12.64	5789156
2012-07-10	12.76	12.87	12.18	12.29	4315520
2012-07-11	11.71	12.02	11.57	11.59	8721055
2012-07-12	11.50	11.52	10.98	11.39	6690118
2012-07-13	11.50	11.72	11.50	11.63	4135921
2012-07-16	11.58	11.65	11.33	11.44	2943663
2012-07-17	11.53	11.89	11.38	11.83	5049048
2012-07-18	11.73	12.25	11.67	12.13	3878381
2012-07-19	12.28	12.44	12.20	12.40	3102479
2012-07-20	12.25	12.39	12.12	12.36	2946899
2012-07-23	12.13	12.14	11.83	12.09	2500100
2012-07-24	12.05	12.23	11.67	11.80	2823539
2012-07-25	11.82	11.97	11.77	11.89	3688757
2012-07-26	12.06	12.08	11.91	12.00	3438561
2012-07-27	12.06	12.55	12.02	12.49	4076288
2012-07-30	12.29	12.56	12.24	12.52	3940489
2012-07-31	12.50	12.74	12.48	12.65	4579952
2012-08-01	12.86	13.49	12.80	13.27	7354869
2012-08-02	12.98	13.08	12.60	12.80	2997278
2012-08-03	13.15	13.21	12.91	13.13	3250224
2012-08-06	13.27	13.52	13.20	13.45	3063598
2012-08-07	13.47	13.68	13.46	13.60	2590723
2012-08-08	13.49	13.67	13.40	13.59	2759481
2012-08-09	13.60	13.94	13.52	13.71	2810228
2012-08-10	13.60	13.68	13.50	13.65	1977679
2012-08-13	13.62	13.72	13.35	13.56	1599751
2012-08-14	13.68	13.70	13.49	13.58	1755140
2012-08-15	13.72	14.55	13.53	14.48	6502826
2012-08-16	14.48	14.83	14.22	14.67	4135576
2012-08-17	14.69	14.84	14.51	14.82	2519895
2012-08-20	14.69	14.80	14.43	14.69	2580732
2012-08-21	14.78	14.95	14.56	14.60	3002309
2012-08-22	14.59	14.73	14.43	14.67	2021482
2012-08-23	14.62	14.62	14.37	14.48	2427010
2012-08-24	14.40	14.56	14.34	14.47	2096753
2012-08-27	14.50	14.57	14.18	14.24	2104615
2012-08-28	14.25	14.45	14.15	14.18	1505007
2012-08-29	14.23	14.31	14.06	14.26	1426655
2012-08-30	14.16	14.20	13.93	14.07	1898109
2012-08-31	14.26	14.41	14.06	14.38	2181122
2012-09-04	14.31	14.44	13.88	14.01	2163572
2012-09-05	14.00	14.03	13.70	13.87	2117885
2012-09-06	14.05	14.31	13.99	14.27	2859419
2012-09-07	14.39	14.63	14.25	14.63	3085335
2012-09-10	14.64	15.06	14.60	14.84	3621034
2012-09-11	14.92	15.38	14.89	15.34	4786989
2012-09-12	15.33	15.62	15.22	15.53	5078996
2012-09-13	15.50	15.85	15.27	15.68	4360077
2012-09-14	15.77	16.35	15.72	16.32	5528923
2012-09-17	16.23	16.26	15.69	15.75	2690242
2012-09-18	15.87	15.87	15.56	15.74	2675350
2012-09-19	15.75	16.04	15.67	15.82	2517021
2012-09-20	15.66	15.89	15.36	15.88	3757885
2012-09-21	16.00	16.07	15.57	15.60	3075992
2012-09-24	15.45	15.55	15.31	15.38	2359472
2012-09-25	15.41	15.43	14.92	14.92	4462991
2012-09-26	14.93	15.01	14.52	14.81	4016373
2012-09-27	15.01	15.13	14.76	15.07	2366810
2012-09-28	14.97	15.00	14.75	14.93	2283626
2012-10-01	15.00	15.15	14.81	14.91	2779644
2012-10-02	14.92	14.98	14.55	14.80	4605187
2012-10-03	14.95	15.09	14.66	14.93	2928802
2012-10-04	14.98	15.10	14.89	15.04	2333412
2012-10-05	15.18	15.60	15.18	15.54	3113298
2012-10-08	15.44	15.90	15.34	15.58	4314253
2012-10-09	15.56	15.66	15.32	15.33	2565605
2012-10-10	15.23	15.28	15.06	15.17	3239374
2012-10-11	15.34	15.55	15.30	15.36	2121638
2012-10-12	15.31	15.44	15.02	15.14	2203594
2012-10-15	15.15	15.37	15.00	15.32	1690923
2012-10-16	15.45	15.92	15.42	15.82	2996831
2012-10-17	15.80	16.21	15.76	15.99	3228171
2012-10-18	15.91	16.05	15.73	15.96	1482707
2012-10-19	15.80	15.93	15.50	15.61	1828776
2012-10-22	15.71	15.77	15.44	15.68	1408510
2012-10-23	15.14	15.14	14.45	14.73	6919963
2012-10-24	14.98	14.99	14.57	14.66	3370424
2012-10-25	14.78	14.78	14.18	14.60	4562197
2012-10-26	14.64	15.09	14.57	14.96	3405021
2012-10-31	14.99	15.13	14.73	15.04	2191769
2012-11-01	15.08	15.54	15.02	15.53	3089569
2012-11-02	16.22	16.74	16.00	16.19	9615603
2012-11-05	16.44	17.17	16.43	17.06	7658378
2012-11-06	17.10	17.15	16.96	17.07	4406067
2012-11-07	16.59	17.11	16.58	17.00	3873284
2012-11-08	17.00	17.02	16.65	16.71	3188040
2012-11-09	16.65	16.95	16.60	16.70	3134038
2012-11-12	16.81	16.93	16.67	16.70	1500312
2012-11-13	16.57	16.90	16.57	16.59	3992215
2012-11-14	16.65	16.74	16.04	16.14	3004427
2012-11-15	16.10	16.21	15.64	15.70	3524000
2012-11-16	15.70	15.89	15.58	15.89	2357879
2012-11-19	16.15	16.73	16.12	16.62	3996466
2012-11-20	16.70	16.73	16.34	16.50	3035050
2012-11-21	16.47	16.59	16.41	16.55	1924696
2012-11-23	16.72	16.80	16.59	16.71	1106633
2012-11-26	16.64	16.70	16.40	16.60	1885739
2012-11-27	16.50	16.51	16.18	16.29	2805109
2012-11-28	16.11	16.11	15.70	15.92	3748507
2012-11-29	16.06	16.43	16.04	16.30	3906283
2012-11-30	16.37	16.49	16.21	16.44	2598748
2012-12-03	16.55	16.56	15.92	15.97	3021036
2012-12-04	15.95	16.07	15.80	15.88	1947762
2012-12-05	15.88	16.13	15.80	16.05	1829349
2012-12-06	16.01	16.20	15.90	16.20	1213724
2012-12-07	16.23	16.50	16.22	16.44	1958812
2012-12-10	16.40	16.71	16.40	16.51	3706634
2012-12-11	16.60	16.64	16.44	16.53	2054543
2012-12-12	16.56	16.58	16.30	16.36	2989468
2012-12-13	16.35	16.43	16.25	16.32	2690442
2012-12-14	16.12	16.35	16.02	16.18	3034961
2012-12-17	16.22	16.40	16.13	16.27	2822821
2012-12-18	16.31	16.59	16.27	16.50	3899690
2012-12-19	16.55	16.60	16.34	16.36	5398529
2012-12-20	16.34	16.38	16.22	16.30	2991992
2012-12-21	16.02	16.05	15.86	15.98	3530562
2012-12-24	15.98	15.98	15.77	15.97	833322
2012-12-26	16.00	16.08	15.81	15.81	1708471
2012-12-27	15.85	15.92	15.52	15.85	2100574
2012-12-28	15.70	15.78	15.60	15.62	2182355
2012-12-31	15.62	15.99	15.62	15.90	3281440
2013-01-02	16.38	16.51	16.21	16.25	6161838
2013-01-03	16.58	16.92	16.46	16.78	9698385
2013-01-04	16.97	17.81	16.89	17.74	9176196
2013-01-07	17.78	18.07	17.62	17.98	5941374
2013-01-08	18.02	18.14	17.81	18.10	4636763
2013-01-09	18.06	18.29	18.02	18.18	3311561
2013-01-10	17.91	18.20	17.53	17.97	5356370
2013-01-11	17.89	17.91	17.47	17.73	3362265
2013-01-14	17.34	17.48	17.09	17.25	4722146
2013-01-15	17.25	17.56	17.19	17.45	4854308
2013-01-16	17.58	17.59	17.18	17.45	2233784
2013-01-17	17.55	17.77	17.36	17.69	3154830
2013-01-18	17.74	17.80	17.51	17.56	1691263
2013-01-22	17.63	17.85	17.63	17.82	2131908
2013-01-23	17.85	18.34	17.85	18.18	4529607
2013-01-24	18.18	18.47	18.00	18.15	3321572
2013-01-25	18.27	18.34	18.00	18.12	1420991
2013-01-28	18.12	18.12	17.75	17.94	1324266
2013-01-29	17.87	17.87	17.69	17.84	2021395
2013-01-30	17.80	18.01	17.63	17.65	1222653
2013-01-31	17.51	17.87	17.39	17.63	2106834
2013-02-01	17.94	18.13	17.80	18.08	4431133
2013-02-04	17.92	18.21	17.90	17.90	2890163
2013-02-05	17.94	18.11	17.80	17.81	2640456
2013-02-06	17.73	18.05	17.62	17.85	4037012
2013-02-07	17.89	18.85	17.75	18.73	6961808
2013-02-08	18.67	19.07	18.57	18.92	5591200
2013-02-11	18.87	19.11	18.68	19.07	5686669
2013-02-12	18.79	18.85	17.65	17.80	10759720
2013-02-13	17.72	17.94	17.23	17.53	5694148
2013-02-14	17.44	17.66	17.27	17.53	5501289
2013-02-15	17.50	17.77	17.09	17.16	3120831
2013-02-19	17.28	17.81	17.28	17.64	5342377
2013-02-20	17.57	17.68	16.74	16.83	5119640
2013-02-21	16.75	16.77	16.16	16.41	7623302
2013-02-22	16.47	16.74	16.47	16.69	5610912
2013-02-25	16.75	17.03	16.28	16.28	6501831
2013-02-26	16.36	16.76	16.19	16.69	4140313
2013-02-27	16.65	17.16	16.64	16.85	3940121
2013-02-28	16.91	17.59	16.88	17.23	7245155
2013-03-01	17.07	17.65	16.78	17.46	5360282
2013-03-04	17.46	18.51	17.34	18.39	10646960
2013-03-05	18.38	18.88	18.38	18.73	8372807
2013-03-06	18.80	19.03	18.75	18.98	7124580
2013-03-07	18.98	19.18	18.83	19.02	6588280
2013-03-08	19.15	19.48	19.04	19.43	5569095
2013-03-11	19.30	19.51	19.25	19.35	3494033
2013-03-12	19.39	19.51	19.18	19.31	5002054
2013-03-13	19.11	19.11	18.79	18.93	4627920
2013-03-14	18.93	19.21	18.90	19.18	4258011
2013-03-15	19.13	19.26	19.02	19.04	3950197
2013-03-18	18.78	19.29	18.62	19.26	4391120
2013-03-19	19.23	19.27	18.58	18.78	4698230
2013-03-20	18.95	19.05	18.70	18.98	3275965
2013-03-21	18.88	19.00	18.66	18.68	3365692
2013-03-22	18.79	18.88	18.47	18.68	3060711
2013-03-25	18.72	18.94	18.40	18.49	3203139
2013-03-26	18.66	18.92	18.48	18.61	2873618
2013-03-27	18.43	18.54	18.07	18.17	6163822
2013-03-28	18.20	18.70	17.96	18.59	4869158
2013-04-01	18.67	18.68	18.10	18.15	3588244
2013-04-02	18.24	18.27	17.66	17.74	5057161
2013-04-03	17.79	17.79	17.13	17.43	5548653
2013-04-04	17.50	18.42	17.50	18.20	6177117
2013-04-05	17.91	18.26	17.75	18.19	6965387
2013-04-08	18.25	18.28	17.91	17.99	4101464
2013-04-09	18.06	18.38	17.98	18.23	4088514
2013-04-10	18.25	18.41	18.08	18.10	3550173
2013-04-11	18.03	18.19	17.77	18.03	3142908
2013-04-12	17.91	17.96	17.45	17.70	3366213
2013-04-15	17.64	17.73	17.30	17.36	7379956
2013-04-16	17.50	17.76	17.29	17.48	2938206
2013-04-17	17.27	17.33	17.05	17.25	2683430
2013-04-18	17.30	17.62	17.05	17.25	2615479
2013-04-19	17.32	17.69	17.17	17.55	2680850
2013-04-22	17.57	17.92	17.13	17.78	2536599
2013-04-23	17.84	18.55	17.82	18.46	3785469
2013-04-24	18.45	18.66	18.43	18.56	2252926
2013-04-25	18.65	19.14	18.65	19.04	3476057
2013-04-26	18.94	19.00	18.54	18.60	2302187
2013-04-29	18.63	18.80	18.09	18.68	5248548
2013-04-30	18.51	19.25	18.26	18.86	6429776
2013-05-01	18.87	18.88	18.24	18.25	2890780
2013-05-02	18.22	18.56	18.00	18.43	2537557
2013-05-03	18.76	18.93	18.61	18.65	2505594
2013-05-06	18.64	18.95	18.59	18.85	2946338
2013-05-07	18.94	19.10	18.73	18.90	2867933
2013-05-08	18.90	19.12	18.77	19.11	2451421
2013-05-09	19.10	19.32	19.04	19.04	2676544
2013-05-10	19.11	19.24	18.67	18.77	1803857
2013-05-13	18.74	18.79	18.40	18.45	2240703
2013-05-14	18.50	18.80	18.40	18.76	2289225
2013-05-15	18.64	19.45	18.64	19.29	5711435
2013-05-16	19.19	19.32	18.95	18.99	2626824
2013-05-17	19.10	19.51	19.06	19.49	4044079
2013-05-20	19.50	20.14	19.49	19.79	4290804
2013-05-21	19.69	19.96	19.69	19.71	2209284
2013-05-22	19.75	19.90	19.16	19.31	3745721
2013-05-23	19.05	19.34	18.76	19.20	3114871
2013-05-24	19.05	19.21	18.85	19.08	1992358
2013-05-28	19.43	19.60	18.95	19.07	2517116
2013-05-29	18.94	19.22	18.84	19.10	2481454
2013-05-30	19.09	19.35	19.03	19.21	2264169
2013-05-31	19.11	19.87	19.05	19.45	4428550
2013-06-03	19.49	19.65	18.83	19.14	2514001
2013-06-04	19.05	19.35	18.52	18.60	3237420
2013-06-05	18.49	18.53	18.02	18.14	2490684
2013-06-06	18.15	18.29	17.95	18.24	1782070
2013-06-07	18.31	18.87	18.20	18.48	1863275
2013-06-10	18.57	18.72	18.29	18.56	1242132
2013-06-11	18.35	18.45	18.05	18.26	1567979
2013-06-12	18.39	18.42	17.72	17.78	1733997
2013-06-13	17.75	18.46	17.67	18.38	2734508
2013-06-14	18.41	18.57	18.11	18.27	2102239
2013-06-17	18.47	18.70	17.98	18.00	2610784
2013-06-18	17.99	18.08	17.71	18.07	3810099
2013-06-19	18.08	18.19	17.65	17.70	3317617
2013-06-20	17.51	17.60	17.06	17.23	3108045
2013-06-21	17.35	17.39	16.53	16.69	5886293
2013-06-24	16.26	16.54	16.02	16.36	4436866
2013-06-25	16.51	16.94	16.49	16.82	3776733
2013-06-26	16.95	17.14	16.78	16.83	2042076
2013-06-27	16.98	17.08	16.77	16.86	2254335
2013-06-28	16.87	17.08	16.55	16.56	3881971
2013-07-01	16.71	17.20	16.65	16.92	2865223
2013-07-02	16.91	17.11	16.18	16.59	7218841
2013-07-03	16.56	16.66	16.40	16.60	859575
2013-07-05	16.73	16.95	16.70	16.76	1522136
2013-07-08	17.06	17.15	16.81	17.07	1710404
2013-07-09	17.16	17.30	17.03	17.14	1793134
2013-07-10	17.14	17.20	16.93	17.12	1257675
2013-07-11	17.48	17.56	17.32	17.52	1908948
2013-07-12	17.52	17.56	17.28	17.50	1262841
2013-07-15	17.51	17.65	17.45	17.53	1641900
2013-07-16	17.54	17.54	16.93	17.00	5751572
2013-07-17	17.12	17.27	17.05	17.16	3546246
2013-07-18	17.22	17.30	17.09	17.24	2466357
2013-07-19	17.22	17.57	17.11	17.53	2478592
2013-07-22	17.59	17.70	17.50	17.54	1442397
2013-07-23	17.71	17.90	17.68	17.72	1498715
2013-07-24	17.71	17.74	17.48	17.65	2305456
2013-07-25	17.56	18.00	17.54	17.91	2365534
2013-07-26	17.79	17.79	17.33	17.55	3623962
2013-07-29	17.46	17.77	17.31	17.76	2531112
2013-07-30	17.79	18.18	17.71	18.13	4216092
2013-07-31	17.43	18.34	17.43	18.02	4021866
2013-08-01	18.12	18.47	18.12	18.34	4369399
2013-08-02	18.25	18.50	18.11	18.40	3559278
2013-08-05	18.40	18.63	18.23	18.44	1900824
2013-08-06	18.38	18.42	18.06	18.06	1598891
2013-08-07	18.05	18.11	17.86	17.95	1970378
2013-08-08	18.09	18.21	17.98	18.00	2204990
2013-08-09	18.00	18.29	18.00	18.20	1596501
2013-08-12	18.14	18.30	18.07	18.17	1133384
2013-08-13	18.31	18.57	18.29	18.56	2040069
2013-08-14	18.51	18.75	18.48	18.55	2364842
2013-08-15	18.30	18.35	18.02	18.05	1813594
2013-08-16	18.03	18.07	17.80	17.82	2344228
2013-08-19	18.04	18.06	17.66	17.71	1615991
2013-08-20	17.80	18.17	17.67	18.13	1644283
2013-08-21	18.05	18.14	17.71	17.81	1144991
2013-08-22	17.90	18.10	17.89	18.00	846086
2013-08-23	18.02	18.30	17.85	18.28	1984255
2013-08-26	18.31	18.68	18.22	18.41	2908779
2013-08-27	18.18	18.18	17.76	17.82	2322739
2013-08-28	17.86	17.90	17.54	17.56	2966579
2013-08-29	17.54	17.84	17.52	17.74	1631708
2013-08-30	17.79	17.79	17.45	17.50	1101991
2013-09-03	17.75	17.88	17.28	17.53	2264977
2013-09-04	17.59	17.79	17.42	17.75	1974413
2013-09-05	17.69	17.86	17.52	17.76	1381925
2013-09-06	17.90	18.17	17.55	18.00	1933706
2013-09-09	18.02	18.86	18.02	18.85	5704917
2013-09-10	18.92	19.00	18.55	18.63	3134436
2013-09-11	18.63	18.77	18.39	18.73	1928300
2013-09-12	18.73	18.77	18.54	18.73	2357559
2013-09-13	19.03	19.37	18.92	19.27	4812866
2013-09-16	19.87	20.50	18.99	19.14	12400361
2013-09-17	20.56	20.60	19.40	19.50	12930217
2013-09-18	19.66	19.66	19.03	19.50	10359992
2013-09-19	19.75	20.52	19.54	20.38	12878842
2013-09-20	20.53	20.80	20.33	20.55	8794774
2013-09-23	20.49	20.72	19.86	20.57	9334226
2013-09-24	20.57	20.96	20.51	20.57	4468346
2013-09-25	20.67	20.74	20.25	20.71	4709695
2013-09-26	20.70	21.11	20.61	20.80	4729701
2013-09-27	20.62	20.65	20.38	20.55	3014256
2013-09-30	20.29	20.81	20.14	20.61	3864191
2013-10-01	20.57	21.15	20.53	21.03	5085578
2013-10-02	20.85	21.24	20.70	21.13	3690725
2013-10-03	21.13	21.71	21.03	21.49	8936912
2013-10-04	21.56	21.99	21.43	21.92	4284019
2013-10-07	21.64	21.96	21.55	21.75	3240320
2013-10-08	21.78	21.96	21.44	21.48	4205785
2013-10-09	21.60	21.72	20.88	21.20	5688167
2013-10-10	21.46	21.66	21.46	21.57	3219982
2013-10-11	21.58	21.77	21.40	21.73	3054956
2013-10-14	21.61	21.64	21.25	21.50	2903754
2013-10-15	21.48	21.63	21.30	21.51	2553204
2013-10-16	21.69	22.07	21.61	21.90	2538174
2013-10-17	21.87	22.44	21.83	22.20	3508132
2013-10-18	22.40	22.41	22.03	22.30	1651069
2013-10-21	22.36	22.53	22.24	22.49	1484366
2013-10-22	22.68	22.68	22.19	22.49	2943830
2013-10-23	22.38	22.70	22.27	22.62	2101933
2013-10-24	22.61	22.61	22.24	22.47	3633001
2013-10-25	22.49	22.50	21.88	22.35	3173343
2013-10-28	22.30	22.35	21.52	21.71	7176034
2013-10-29	22.68	23.25	22.37	23.04	8603093
2013-10-30	22.90	23.43	22.85	23.13	5883288
2013-10-31	23.10	23.46	22.94	23.22	3720416
2013-11-01	23.23	23.38	22.95	23.21	2190768
2013-11-04	23.25	23.34	22.92	23.19	2186225
2013-11-05	23.06	23.19	22.74	22.75	2623449
2013-11-06	22.94	23.01	22.57	22.65	2605325
2013-11-07	22.65	22.81	22.17	22.19	2551609
2013-11-08	22.24	22.61	22.06	22.61	3578154
2013-11-11	22.60	22.87	22.54	22.81	1297692
2013-11-12	22.80	22.91	22.67	22.85	1809264
2013-11-13	22.67	23.23	22.65	23.22	2062531
2013-11-14	23.32	23.32	22.98	23.28	1791310
2013-11-15	23.25	23.35	22.96	22.99	2072290
2013-11-18	22.99	23.08	22.80	22.84	2549680
2013-11-19	22.86	22.90	22.55	22.64	1745587
2013-11-20	22.67	22.67	22.02	22.08	2960113
2013-11-21	22.20	22.43	22.16	22.32	4032211
2013-11-22	22.38	22.70	22.25	22.62	1848875
2013-11-25	22.71	22.72	22.40	22.49	2233921
2013-11-26	23.01	23.10	22.70	22.97	5704826
2013-11-27	23.00	23.25	22.96	23.00	1772537
2013-11-29	23.03	23.14	22.85	22.93	641897
2013-12-02	22.99	23.37	22.92	23.16	1900111
2013-12-03	23.02	23.20	22.82	22.98	2241714
2013-12-04	22.98	23.25	22.81	23.14	2266334
2013-12-05	23.15	23.21	22.86	23.00	1217943
2013-12-06	23.30	23.49	23.15	23.32	2641604
2013-12-09	23.42	23.70	23.31	23.62	1706791
2013-12-10	23.59	24.09	23.58	23.98	3794348
2013-12-11	23.94	23.94	23.07	23.15	3015172
2013-12-12	22.98	23.27	22.87	23.17	3580561
2013-12-13	23.15	23.26	22.91	23.18	1601245
2013-12-16	23.26	23.51	23.20	23.38	1455713
2013-12-17	23.41	23.61	23.23	23.55	1446982
2013-12-18	23.65	24.01	23.46	23.79	2279978
2013-12-19	23.75	23.95	23.70	23.77	1240035
2013-12-20	23.83	23.86	23.60	23.77	1432353
2013-12-23	23.95	24.01	23.80	23.94	1369668
2013-12-24	23.89	24.29	23.84	24.14	882142
2013-12-26	24.23	24.38	23.89	24.01	1512419
2013-12-27	24.05	24.33	23.92	24.24	1300747
2013-12-30	24.20	24.44	24.04	24.33	1525802
2013-12-31	24.36	24.74	24.25	24.60	2130794
2014-01-02	24.53	24.53	23.74	23.92	3760180
2014-01-03	23.95	24.03	23.50	23.68	2963055
2014-01-06	23.72	23.80	23.49	23.59	2694103
2014-01-07	23.70	23.76	23.30	23.47	2578420
2014-01-08	23.47	23.99	23.25	23.91	3428146
2014-01-09	23.99	24.03	23.60	23.92	1834638
2014-01-10	23.94	24.01	23.66	23.71	2490564
2014-01-13	23.59	23.67	22.52	22.70	5718998
2014-01-14	22.77	23.30	22.77	23.29	5219462
2014-01-15	23.34	23.66	23.30	23.56	2369298
2014-01-16	23.47	23.69	23.34	23.44	2665088
2014-01-17	23.41	23.45	23.07	23.11	1466215
2014-01-21	23.42	23.43	22.79	22.80	2301372
2014-01-22	22.81	22.92	22.23	22.33	8454687
2014-01-23	22.13	22.59	21.76	22.48	4941753
2014-01-24	22.28	22.39	21.68	21.79	5099033
2014-01-27	21.82	21.93	21.26	21.70	3242229
2014-01-28	21.73	22.10	21.73	21.97	2490889
2014-01-29	21.72	22.43	21.72	21.98	2988918
2014-01-30	22.14	22.39	21.93	22.21	2589746
2014-01-31	21.99	22.24	21.83	21.92	1958883
2014-02-03	21.93	22.06	21.18	21.28	2441282
2014-02-04	21.32	21.53	21.03	21.34	2408701
2014-02-05	21.17	21.45	20.79	21.22	2357157
2014-02-06	21.31	21.64	21.23	21.57	2317634
2014-02-07	21.71	21.98	21.39	21.93	4493194
2014-02-10	21.87	22.22	21.74	22.13	5611159
2014-02-11	22.94	23.41	22.44	22.62	8083988
2014-02-12	22.35	22.65	22.18	22.48	3824104
2014-02-13	22.27	23.00	22.20	22.73	4405690
2014-02-14	23.00	23.38	22.74	23.25	4951226
2014-02-18	23.35	23.54	23.23	23.45	3137224
2014-02-19	23.45	23.75	23.17	23.23	3800354
2014-02-20	23.27	23.56	22.97	23.47	3122408
2014-02-21	23.56	23.70	23.40	23.43	1683983
2014-02-24	23.55	23.87	23.37	23.52	1516709
2014-02-25	23.51	24.06	23.50	23.83	3556903
2014-02-26	23.96	24.40	23.84	24.05	4005632
2014-02-27	23.91	24.79	23.90	24.51	4274237
2014-02-28	23.85	24.41	23.75	24.36	4905890
2014-03-03	24.08	24.43	23.91	24.18	3007734
2014-03-04	24.59	24.92	24.23	24.30	5663009
2014-03-05	24.31	24.44	24.03	24.32	8914858
2014-03-06	24.55	25.82	24.54	24.59	11990691
2014-03-07	24.81	24.81	24.19	24.41	4209369
2014-03-10	24.45	24.47	23.96	24.15	3887388
2014-03-11	24.31	24.31	23.63	23.69	3981585
2014-03-12	23.57	23.73	23.34	23.66	2759750
2014-03-13	23.76	23.89	23.11	23.14	3141612
2014-03-14	23.09	23.50	22.99	23.29	3290556
2014-03-17	23.41	23.73	23.30	23.31	2106816
2014-03-18	23.37	23.69	23.32	23.69	2412326
2014-03-19	23.73	24.14	23.64	23.90	3364810
2014-03-20	23.84	24.25	23.73	24.21	2902273
2014-03-21	24.34	24.45	23.72	23.77	3007347
2014-03-24	23.92	23.99	23.21	23.42	2797658
2014-03-25	23.60	23.90	23.31	23.33	3310626
2014-03-26	23.43	23.51	23.00	23.00	2152693
2014-03-27	23.03	23.70	22.91	23.58	4087351
2014-03-28	23.64	24.39	23.64	23.84	3185621
2014-03-31	24.04	24.49	24.03	24.42	3738093
2014-04-01	24.48	25.00	24.47	24.88	3813848
2014-04-02	24.88	25.28	24.82	25.18	3038969
2014-04-03	25.33	25.77	25.33	25.51	2673010
2014-04-04	26.16	26.35	25.40	25.52	5920339
2014-04-07	25.38	25.50	24.54	24.87	3915556
2014-04-08	24.88	25.31	24.77	24.93	3773129
2014-04-09	25.00	25.69	24.91	25.60	4379219
2014-04-10	25.84	25.88	24.82	24.83	3278022
2014-04-11	24.73	24.93	24.19	24.20	4025592
2014-04-14	24.49	24.67	24.08	24.19	3466017
2014-04-15	24.24	24.40	23.55	24.31	4548122
2014-04-16	24.58	25.00	24.56	24.93	2166658
2014-04-17	25.05	25.39	24.89	24.92	2943652
2014-04-21	24.93	24.98	24.64	24.84	1594438
2014-04-22	24.89	25.28	24.68	25.04	2654755
2014-04-23	25.08	25.13	24.73	24.74	1728698
2014-04-24	24.86	24.93	24.41	24.77	1847688
2014-04-25	24.71	24.71	24.32	24.49	1787751
2014-04-28	24.56	24.78	24.15	24.65	5377022
2014-04-29	24.48	25.28	24.00	25.13	6282841
2014-04-30	25.04	25.22	24.78	25.05	4922264
2014-05-01	25.10	25.21	24.91	25.10	4320319
2014-05-02	25.08	25.57	25.07	25.38	2989629
2014-05-05	25.16	25.50	24.90	25.43	3197632
2014-05-06	25.34	25.42	25.06	25.17	2722685
2014-05-07	25.29	25.51	24.85	25.47	2928756
2014-05-08	25.43	25.70	24.99	25.21	3154465
2014-05-09	25.19	25.38	24.86	25.16	2571624
2014-05-12	25.29	25.86	25.29	25.82	2228393
2014-05-13	25.83	26.07	25.49	25.51	2071136
2014-05-14	25.48	25.81	25.32	25.49	3434491
2014-05-15	25.44	25.45	24.77	25.03	2971395
2014-05-16	24.99	25.23	24.74	25.20	1704461
2014-05-19	25.10	26.02	25.08	25.85	3128323
2014-05-20	25.85	26.04	25.60	25.65	2646130
2014-05-21	25.76	26.15	25.70	26.12	2316165
2014-05-22	26.08	26.26	25.97	26.20	2272542
2014-05-23	26.21	27.05	26.19	26.88	3436274
2014-05-27	26.95	27.01	26.33	26.45	2751449
2014-05-28	26.44	26.66	26.41	26.49	2296607
2014-05-29	26.56	26.96	26.38	26.94	1378633
2014-05-30	26.77	26.93	26.62	26.69	1895610
2014-06-02	26.73	26.88	26.51	26.82	1687733
2014-06-03	27.06	27.31	26.85	27.07	2997391
2014-06-04	27.08	27.42	26.88	27.24	2286404
2014-06-05	27.38	27.61	27.02	27.58	1948577
2014-06-06	27.64	28.79	27.55	28.72	7361203
2014-06-09	28.79	28.79	28.44	28.70	5069414
2014-06-10	28.50	28.87	28.15	28.83	4081961
2014-06-11	28.60	28.62	28.22	28.41	2793086
2014-06-12	28.38	28.43	27.85	27.90	2071846
2014-06-13	27.90	28.13	27.69	28.09	2188465
2014-06-16	28.17	28.25	27.62	27.82	1609512
2014-06-17	27.77	28.07	27.67	27.76	2089626
2014-06-18	27.80	28.10	27.72	28.05	3951949
2014-06-19	28.10	28.24	27.95	28.10	2198812
2014-06-20	28.13	28.15	27.87	27.89	3885971
2014-06-23	27.86	27.91	27.56	27.65	2076667
2014-06-24	27.71	28.00	27.32	27.39	2260560
2014-06-25	27.39	27.81	27.30	27.76	1890474
2014-06-26	27.74	27.92	27.52	27.84	1713460
2014-06-27	27.72	28.06	27.64	28.00	3506339
2014-06-30	28.03	28.13	27.89	28.10	1641811
2014-07-01	28.13	28.23	28.00	28.01	2549658
2014-07-02	27.97	28.10	27.79	27.82	1701888
2014-07-03	27.82	28.35	27.81	28.31	2025104
2014-07-07	28.16	28.17	27.57	27.66	2120536
2014-07-08	27.55	27.63	27.22	27.35	2339157
2014-07-09	27.53	27.65	27.23	27.40	1969389
2014-07-10	26.94	27.38	26.56	27.16	4304974
2014-07-11	27.15	27.30	26.94	27.26	1615598
2014-07-14	27.49	27.52	27.18	27.19	1304075
2014-07-15	27.35	27.95	27.25	27.44	3332393
2014-07-16	27.56	27.56	26.98	27.30	1888552
2014-07-17	27.23	27.36	26.74	26.76	2124430
2014-07-18	26.82	27.28	26.82	27.17	1821044
2014-07-21	27.05	27.20	26.99	27.11	967009
2014-07-22	27.21	27.36	27.11	27.30	1886656
2014-07-23	27.39	27.51	27.13	27.44	1345188
2014-07-24	27.45	27.55	27.18	27.28	2180717
2014-07-25	27.21	27.37	27.01	27.26	1790707
2014-07-28	27.26	27.36	27.00	27.20	1224420
2014-07-29	27.19	27.27	26.73	26.73	3260042
2014-07-30	28.01	28.24	26.39	26.53	5507932
2014-07-31	26.42	26.42	25.64	26.05	4047326
2014-08-01	25.99	26.62	25.97	26.52	3717726
2014-08-04	26.56	27.04	26.32	27.01	3490040
2014-08-05	26.95	27.03	26.53	26.60	2503979
2014-08-06	26.49	26.75	26.49	26.67	1615284
2014-08-07	26.79	26.92	26.60	26.67	2002555
2014-08-08	26.70	27.00	26.49	26.99	1256444
2014-08-11	27.09	27.26	26.96	26.96	1637195
2014-08-12	26.93	27.12	26.90	27.07	1664155
2014-08-13	27.21	27.55	27.03	27.09	3901527
2014-08-14	27.03	27.18	26.71	26.96	2909247
2014-08-15	27.09	27.13	26.48	26.73	3421951
2014-08-18	26.89	26.95	26.64	26.90	3321768
2014-08-19	26.91	27.13	26.81	27.01	2061811
2014-08-20	27.00	27.45	26.94	27.44	2795131
2014-08-21	27.51	27.66	27.35	27.55	2898799
2014-08-22	27.47	27.47	27.13	27.13	1470380
2014-08-25	27.26	27.33	27.00	27.10	1307115
2014-08-26	27.12	27.14	26.65	26.67	2724008
2014-08-27	26.70	26.96	26.68	26.82	1348735
2014-08-28	26.74	26.94	26.61	26.92	1061443
2014-08-29	26.99	27.08	26.85	26.89	980570
2014-09-02	26.81	26.93	26.68	26.73	2073726
2014-09-03	26.83	27.31	26.80	27.29	3235260
2014-09-04	27.34	27.73	27.17	27.26	3309373
2014-09-05	27.24	27.69	27.12	27.65	2913326
2014-09-08	27.65	27.78	27.32	27.35	1449704
2014-09-09	27.36	27.38	26.90	26.96	1909052
2014-09-10	28.28	28.95	27.76	28.71	7134707
2014-09-11	28.71	29.33	28.47	28.88	5323381
2014-09-12	28.91	29.00	28.36	28.49	2661655
2014-09-15	28.46	28.57	28.14	28.17	2485096
2014-09-16	28.23	29.06	28.19	28.77	3639927
2014-09-17	28.99	29.10	28.41	28.44	6317033
2014-09-18	28.45	28.70	28.39	28.43	2019814
2014-09-19	28.60	28.60	28.15	28.19	1895148
2014-09-22	28.05	28.07	27.34	27.37	2951496
2014-09-23	27.27	27.48	27.03	27.03	1900880
2014-09-24	27.08	27.33	27.00	27.29	1976937
2014-09-25	27.17	27.23	26.65	26.66	2015741
2014-09-26	26.67	26.95	26.56	26.85	1662547
2014-09-29	26.45	26.86	26.26	26.41	1807775
2014-09-30	26.60	26.65	25.87	25.99	3026223
2014-10-01	25.89	25.97	25.43	25.50	3590660
2014-10-02	25.35	25.51	24.75	25.32	3362949
2014-10-03	25.51	25.68	25.27	25.59	2887694
2014-10-06	25.77	25.93	25.57	25.82	3611777
2014-10-07	25.74	25.84	25.21	25.25	3537408
2014-10-08	25.20	25.25	24.28	25.03	6874602
2014-10-09	24.99	24.99	23.66	23.75	5351417
2014-10-10	23.62	23.87	22.64	22.78	6875594
2014-10-13	22.81	23.03	21.52	21.54	6254426
2014-10-14	21.73	21.99	21.19	21.26	6593037
2014-10-15	20.86	21.71	20.36	21.70	7604621
2014-10-16	21.13	23.01	21.11	22.58	8443262
2014-10-17	23.01	23.60	22.98	23.30	7110763
2014-10-20	23.21	23.46	22.97	23.15	3414890
2014-10-21	23.49	24.69	23.42	24.66	8611098
2014-10-22	24.96	25.16	24.18	24.21	4477020
2014-10-23	24.40	24.76	24.22	24.47	2584822
2014-10-24	24.41	24.59	23.98	24.50	7795755
2014-10-27	23.97	24.07	22.82	23.10	6738242
2014-10-28	23.47	24.25	23.26	24.07	6434706
2014-10-29	24.24	24.27	23.56	23.73	2683371
2014-10-30	23.63	24.33	23.51	23.97	3211892
2014-10-31	24.27	24.51	23.97	24.40	2432013
2014-11-03	24.55	24.65	24.01	24.07	3038580
2014-11-04	24.52	24.55	23.80	23.86	3696954
2014-11-05	24.03	24.50	23.77	24.37	2066110
2014-11-06	24.50	25.08	24.39	24.94	4263501
2014-11-07	24.99	25.16	24.60	24.69	2729382
2014-11-10	24.74	24.99	24.62	24.93	2413101
2014-11-11	24.85	25.29	24.76	25.19	2322705
2014-11-12	25.18	25.38	24.67	24.89	2797030
2014-11-13	24.86	25.11	24.80	24.98	851910
2014-11-14	25.23	25.96	25.09	25.74	3534026
2014-11-17	25.62	25.81	25.48	25.73	2753190
2014-11-18	25.86	26.64	25.81	26.33	5624222
2014-11-19	26.31	26.39	25.87	26.04	1823007
2014-11-20	25.84	26.54	25.68	26.35	3501534
2014-11-21	26.95	27.17	26.59	26.67	3194809
2014-11-24	26.71	26.84	26.33	26.53	2532528
2014-11-25	26.56	26.92	26.36	26.39	3040524
2014-11-26	26.29	26.36	25.99	26.24	1894372
2014-11-28	26.15	26.15	24.84	25.52	3736622
2014-12-01	25.47	25.82	24.92	25.17	4870949
2014-12-02	25.22	26.19	24.84	24.95	5669925
2014-12-03	25.03	25.55	24.79	25.06	4226078
2014-12-04	24.88	25.26	24.84	24.96	2789029
2014-12-05	24.95	25.49	24.95	25.45	3261770
2014-12-08	25.29	25.79	25.00	25.12	7273192
2014-12-09	24.80	25.46	24.75	25.46	4140662
2014-12-10	25.32	25.47	24.67	24.78	4215766
2014-12-11	24.83	25.09	22.90	22.96	10580687
2014-12-12	22.75	22.80	21.45	21.55	15357353
2014-12-15	21.61	21.80	20.90	21.30	7747259
2014-12-16	21.24	22.45	20.97	21.34	7261505
2014-12-17	21.60	22.29	21.60	22.27	5405838
2014-12-18	22.94	22.99	22.16	22.66	5931481
2014-12-19	22.89	23.11	22.56	22.82	2984267
2014-12-22	22.83	23.12	22.63	22.89	3043473
2014-12-23	23.03	23.60	22.99	23.52	3030658
2014-12-24	23.52	23.63	23.21	23.39	1251392
2014-12-26	23.51	23.84	23.42	23.66	1298833
2014-12-29	23.67	23.90	23.41	23.46	1861121
2014-12-30	23.39	23.60	23.23	23.32	2295680
2014-12-31	23.38	23.38	22.78	22.78	3027446
2015-01-02	22.87	23.07	22.40	22.91	4766097
2015-01-05	22.55	22.57	21.70	21.75	3880310
2015-01-06	21.82	22.46	21.50	21.84	4984823
2015-01-07	22.24	22.89	22.13	22.47	4363632
2015-01-08	22.61	23.17	22.59	22.99	3932928
2015-01-09	23.03	23.05	22.49	22.76	3018783
2015-01-12	22.64	23.09	22.41	22.74	3938965
2015-01-13	23.43	23.44	22.16	22.72	4847650
2015-01-14	22.11	22.54	21.60	22.32	5405862
2015-01-15	22.44	22.78	21.89	21.93	4381250
2015-01-16	21.89	22.50	21.53	22.44	4723077
2015-01-20	22.58	22.58	21.71	21.80	4463228
2015-01-21	21.74	22.20	21.56	21.97	4323928
2015-01-22	22.08	23.12	22.00	23.12	4933954
2015-01-23	23.01	23.02	21.56	21.67	5690281
2015-01-26	21.65	22.39	21.58	22.38	3290449
2015-01-27	21.88	22.62	21.44	22.32	5204568
2015-01-28	22.36	22.51	21.74	21.82	2933012
2015-01-29	22.16	22.41	21.36	21.83	5645268
2015-01-30	21.55	22.30	21.55	21.96	2727995
2015-02-02	22.13	22.38	21.65	22.15	2593623
2015-02-03	22.41	22.95	22.30	22.93	3257704
2015-02-04	22.67	23.07	22.48	22.77	2231231
2015-02-05	22.83	23.43	22.76	23.18	2105395
2015-02-06	23.22	23.72	23.16	23.61	3513329
2015-02-09	23.56	23.69	23.38	23.62	2564947
2015-02-10	23.68	23.68	23.18	23.26	2289083
2015-02-11	23.19	23.60	23.02	23.55	3177154
2015-02-12	23.77	24.33	23.66	24.18	3558910
2015-02-13	24.18	24.64	24.10	24.40	3497766
2015-02-17	24.15	24.37	23.69	24.31	5163460
2015-02-18	23.60	24.12	22.26	22.73	10897205
2015-02-19	21.90	22.84	21.89	22.63	10741547
2015-02-20	22.40	22.52	22.00	22.43	3681553
2015-02-23	22.40	22.86	22.14	22.68	3472780
2015-02-24	22.62	22.78	22.33	22.51	3112434
2015-02-25	22.53	22.74	22.46	22.59	1769568
2015-02-26	22.54	22.74	22.22	22.41	2800497
2015-02-27	22.47	22.64	22.25	22.46	1983206
2015-03-02	22.41	22.55	21.95	22.54	2926348
2015-03-03	22.43	22.56	22.03	22.22	2003947
2015-03-04	22.08	22.40	21.86	22.28	1711635
2015-03-05	22.32	22.36	21.97	22.06	1695577
2015-03-06	21.91	22.20	21.39	21.44	2996264
2015-03-09	21.39	21.66	21.28	21.32	2512113
2015-03-10	21.02	21.49	21.01	21.30	3415905
2015-03-11	21.38	22.11	21.34	21.71	3591368
2015-03-12	21.87	21.98	21.65	21.94	2311113
2015-03-13	21.79	21.90	21.64	21.75	3175796
2015-03-16	21.80	21.82	21.38	21.68	1827051
2015-03-17	21.47	21.51	21.17	21.44	1892683
2015-03-18	21.26	22.07	21.18	21.85	3371845
2015-03-19	21.67	21.74	21.17	21.30	4292486
2015-03-20	21.46	21.87	21.35	21.50	4961054
2015-03-23	21.55	22.17	21.55	21.64	2652616
2015-03-24	21.68	21.72	21.46	21.47	2820490
2015-03-25	21.62	21.76	21.37	21.39	1758973
2015-03-26	21.47	21.70	21.32	21.49	2041653
2015-03-27	21.51	21.70	21.21	21.26	3342963
2015-03-30	21.35	22.13	21.35	21.95	2387923
2015-03-31	21.87	22.27	21.67	22.17	1960038
2015-04-01	22.22	22.22	21.52	21.72	2167875
2015-04-02	21.69	21.91	21.56	21.67	1015612
2015-04-06	21.66	22.07	21.46	21.90	3453470
2015-04-07	21.87	22.18	21.84	21.84	1426848
2015-04-08	21.94	22.37	21.92	22.19	2180548
2015-04-09	22.19	22.40	22.04	22.25	1721046
2015-04-10	22.30	22.37	22.04	22.15	1252846
2015-04-13	22.19	22.42	22.05	22.30	2460456
2015-04-14	22.29	22.29	21.92	22.23	1294471
2015-04-15	22.37	22.83	22.25	22.66	2806294
2015-04-16	22.56	22.57	22.09	22.31	2326565
2015-04-17	22.49	22.72	22.20	22.25	3326157
2015-04-20	22.34	22.43	22.12	22.27	2014718
2015-04-21	22.29	22.29	21.77	22.25	2809976
2015-04-22	22.27	22.47	22.04	22.43	1419983
2015-04-23	22.41	22.71	22.26	22.64	1814978
2015-04-24	22.71	23.16	22.71	22.84	2395671
2015-04-27	22.92	22.99	22.65	22.79	4326292
2015-04-28	22.72	23.02	22.57	22.88	3159758
2015-04-29	22.73	23.20	22.60	22.75	4318811
2015-04-30	23.25	23.45	22.51	23.05	4853219
2015-05-01	23.23	23.59	23.17	23.40	2597513
2015-05-04	23.42	23.50	23.08	23.19	1891209
2015-05-05	23.24	23.58	22.92	22.97	2586642
2015-05-06	23.12	23.36	22.86	23.30	3496917
2015-05-07	23.25	23.25	22.78	22.95	2506951
2015-05-08	23.20	23.26	22.61	22.71	3131769
2015-05-11	22.66	22.81	22.31	22.38	3504375
2015-05-12	22.25	22.48	21.99	22.26	3315885
2015-05-13	22.24	22.49	22.20	22.34	1837989
2015-05-14	22.45	22.59	22.30	22.41	1273744
2015-05-15	22.37	22.53	22.01	22.25	2389543
2015-05-18	22.21	22.26	21.89	22.13	2011490
2015-05-19	22.06	22.11	21.81	22.05	3640365
2015-05-20	22.13	22.47	22.12	22.39	2567499
2015-05-21	22.47	22.85	22.40	22.73	2081424
2015-05-22	22.65	22.86	22.55	22.80	2375318
2015-05-26	22.64	22.82	22.50	22.76	4552040
2015-05-27	22.77	22.99	22.64	22.85	3404635
2015-05-28	22.77	22.88	22.55	22.72	2164802
2015-05-29	22.69	22.83	22.33	22.44	1979055
2015-06-01	22.47	22.67	22.25	22.60	3183594
2015-06-02	22.57	23.24	22.57	23.03	2744224
2015-06-03	23.12	23.55	23.12	23.37	1950158
2015-06-04	23.23	23.37	23.06	23.28	2617418
2015-06-05	23.21	23.32	23.05	23.21	1723892
2015-06-08	23.20	23.36	22.78	22.78	1574771
2015-06-09	22.82	22.99	22.58	22.61	1325855
2015-06-10	22.80	23.00	22.75	22.90	1179030
2015-06-11	22.80	22.89	22.69	22.87	1486305
2015-06-12	22.76	22.85	22.51	22.60	745221
2015-06-15	22.46	22.49	22.11	22.16	1259906
2015-06-16	22.11	22.52	22.07	22.43	1510962
2015-06-17	22.49	22.64	22.21	22.54	1809831
2015-06-18	22.63	23.07	22.54	22.98	2002964
2015-06-19	22.98	23.22	22.76	22.77	1881966
2015-06-22	22.91	23.26	22.81	23.24	2340178
2015-06-23	23.25	23.59	23.21	23.50	2586100
2015-06-24	23.50	23.83	23.27	23.36	2453389
2015-06-25	23.39	23.45	23.22	23.35	1237786
2015-06-26	23.40	23.47	23.13	23.17	2368507
2015-06-29	22.95	22.97	22.17	22.19	3015572
2015-06-30	22.35	22.40	21.95	22.07	2720655
2015-07-01	22.28	22.40	21.72	21.83	2467320
2015-07-02	21.91	21.97	21.46	21.62	1338554
2015-07-06	21.42	21.55	21.23	21.32	2301023
2015-07-07	21.30	21.35	20.89	21.20	2705070
2015-07-08	21.04	21.09	20.41	20.45	2669013
2015-07-09	20.79	21.05	20.54	20.62	1981510
2015-07-10	20.93	21.16	20.84	21.14	2745604
2015-07-13	21.34	21.66	21.26	21.56	2949250
2015-07-14	21.57	21.79	21.47	21.63	1331735
2015-07-15	21.62	21.67	21.24	21.29	2306462
2015-07-16	21.39	21.40	20.84	21.02	3835079
2015-07-17	21.08	21.08	20.53	20.54	1873060
2015-07-20	20.56	20.57	20.18	20.26	2525435
2015-07-21	20.29	20.49	19.98	20.00	2722565
2015-07-22	19.93	20.09	19.72	19.77	2569177
2015-07-23	19.85	20.21	19.54	19.61	2802464
2015-07-24	19.56	19.57	18.65	18.82	4872146
2015-07-27	18.63	18.68	17.94	18.02	6188804
2015-07-28	18.08	18.98	17.99	18.86	9809053
2015-07-29	20.14	20.34	18.33	18.41	9110040
2015-07-30	18.33	19.32	18.18	19.20	5526928
2015-07-31	19.30	19.41	18.95	19.00	4082003
2015-08-03	18.97	18.97	18.35	18.48	3950603
2015-08-04	18.59	18.80	18.32	18.41	2300574
2015-08-05	18.68	18.87	18.15	18.22	2574642
2015-08-06	18.21	18.41	17.87	18.00	3410767
2015-08-07	17.94	18.04	17.27	17.34	2962048
2015-08-10	17.54	18.12	17.36	18.07	3552096
2015-08-11	17.80	17.80	17.33	17.43	1838442
2015-08-12	17.21	17.30	16.71	16.97	4822593
2015-08-13	17.00	17.12	16.61	16.64	3117158
2015-08-14	16.65	16.83	16.50	16.75	2627515
2015-08-17	16.58	16.91	16.31	16.81	2410689
2015-08-18	16.76	16.86	16.57	16.77	3138029
2015-08-19	16.62	16.67	16.30	16.57	2937561
2015-08-20	16.63	16.78	16.40	16.55	4779165
2015-08-21	16.46	16.83	16.16	16.17	3992751
2015-08-24	15.26	16.40	15.02	16.05	7159037
2015-08-25	16.80	16.83	15.54	15.59	5157301
2015-08-26	15.91	16.09	15.50	16.04	4211569
2015-08-27	16.32	16.81	16.20	16.60	2960317
2015-08-28	16.42	16.83	16.15	16.44	3484190
2015-08-31	16.42	16.78	16.19	16.53	2892143
2015-09-01	16.04	16.41	16.04	16.22	3611065
2015-09-02	16.48	16.57	15.52	15.64	4696895
2015-09-03	15.75	16.06	15.49	15.64	4516056
2015-09-04	15.44	15.58	15.16	15.17	2778524
2015-09-08	15.41	15.66	15.19	15.59	4072442
2015-09-09	15.85	15.97	15.32	15.33	2377801
2015-09-10	15.24	15.48	15.05	15.30	3400270
2015-09-11	15.19	15.24	14.95	15.00	1720816
2015-09-14	14.98	15.00	14.61	14.76	1419471
2015-09-15	14.76	15.12	14.59	14.79	3367740
2015-09-16	14.96	15.21	14.83	15.19	2962817
2015-09-17	15.21	15.24	14.87	14.94	3355412
2015-09-18	14.65	14.95	14.54	14.82	3412282
2015-09-21	15.00	15.16	14.79	14.99	2750171
2015-09-22	14.82	14.82	14.51	14.71	3303499
2015-09-23	14.68	14.85	14.10	14.15	2715023
2015-09-24	14.06	14.14	13.78	14.03	3652335
2015-09-25	14.17	14.24	13.82	13.91	2692422
2015-09-28	13.09	13.41	9.84	9.92	20451507
2015-09-29	10.02	10.06	9.27	9.33	12220414
2015-09-30	9.46	9.74	9.44	9.69	11598498
2015-10-01	9.92	10.39	9.84	10.36	10038166
2015-10-02	10.25	10.68	9.96	10.68	6011078
2015-10-05	10.71	11.85	10.70	11.37	7541925
2015-10-06	11.44	11.82	11.41	11.68	6992806
2015-10-07	11.67	12.00	11.36	11.71	6881963
2015-10-08	11.72	13.53	11.70	13.27	9345490
2015-10-09	13.07	13.53	12.67	12.75	6525024
2015-10-12	12.75	12.80	12.12	12.48	4263708
2015-10-13	12.27	12.66	12.20	12.27	2933976
2015-10-14	12.28	12.63	12.08	12.44	3434011
2015-10-15	12.25	12.42	11.75	12.08	4360742
2015-10-16	12.15	12.21	11.76	11.93	4828058
2015-10-19	11.80	11.85	11.35	11.46	4409360
2015-10-20	11.32	11.70	11.30	11.49	5650171
2015-10-21	11.60	11.63	11.19	11.24	3977070
2015-10-22	11.41	11.90	11.06	11.35	6423915
2015-10-23	11.45	11.89	11.35	11.58	7107860
2015-10-26	11.59	11.79	11.49	11.63	4639901
2015-10-27	12.39	13.02	11.61	11.94	7897680
2015-10-28	12.08	13.29	12.08	13.20	8025435
2015-10-29	13.01	13.48	12.91	13.21	5336543
2015-10-30	13.30	13.38	12.83	13.17	3620237
2015-11-02	13.12	13.63	13.12	13.56	5948745
2015-11-03	13.59	14.03	13.50	13.54	3770294
2015-11-04	13.60	13.89	13.27	13.43	2790099
2015-11-05	13.23	13.39	12.98	13.32	3663321
2015-11-06	13.03	13.46	12.89	13.41	2395010
2015-11-09	13.38	13.55	12.94	13.20	3218927
2015-11-10	13.10	13.25	12.76	13.14	3501195
2015-11-11	13.14	13.29	12.79	12.88	2936291
2015-11-12	12.68	12.88	12.20	12.30	3333227
2015-11-13	12.35	12.58	12.09	12.41	3014310
2015-11-16	12.37	12.85	12.32	12.78	2644623
2015-11-17	12.86	12.97	12.27	12.35	3824099
2015-11-18	12.45	12.87	12.45	12.68	3748528
2015-11-19	12.60	12.61	12.30	12.31	2813770
2015-11-20	12.38	12.63	12.23	12.30	2721081
2015-11-23	12.20	12.47	12.08	12.12	3089928
2015-11-24	12.17	12.75	12.09	12.68	5362224
2015-11-25	12.60	12.86	12.48	12.67	2182083
2015-11-27	12.63	12.85	12.38	12.66	1782495
2015-11-30	12.67	12.74	12.41	12.52	5156732
2015-12-01	12.50	12.63	11.29	11.50	11732361
2015-12-02	11.34	11.57	10.95	11.14	6475835
2015-12-03	11.22	11.48	11.03	11.15	4754910
2015-12-04	11.00	11.21	10.82	11.03	3492520
2015-12-07	10.92	10.99	10.43	10.66	4271206
2015-12-08	10.46	10.99	10.37	10.57	4219673
2015-12-09	10.75	11.52	10.75	11.27	7381143
2015-12-10	11.17	11.27	10.83	10.88	4449494
2015-12-11	10.61	10.68	10.39	10.40	3741160
2015-12-14	10.32	10.41	9.84	9.90	5119314
2015-12-15	9.99	10.28	9.87	9.97	4144305
2015-12-16	10.00	10.36	10.00	10.32	3671433
2015-12-17	10.10	10.26	9.84	9.84	3448246
2015-12-18	9.93	10.71	9.83	10.49	6295514
2015-12-21	10.57	10.79	10.31	10.73	4614393
2015-12-22	10.73	11.09	10.63	10.98	4352068
2015-12-23	11.18	11.42	11.04	11.40	4653903
2015-12-24	11.40	11.57	11.34	11.41	1511061
2015-12-28	11.30	11.35	11.08	11.23	4010140
2015-12-29	11.34	11.50	11.15	11.34	2256818
2015-12-30	11.20	11.42	11.10	11.27	2279459
2015-12-31	11.22	11.48	11.05	11.37	2721328
2016-01-04	11.28	11.35	10.67	11.11	3447913
2016-01-05	11.10	11.24	10.62	10.65	2986586
2016-01-06	10.36	10.36	9.97	10.14	6600085
2016-01-07	9.95	10.00	9.32	9.35	6789594
2016-01-08	9.52	9.78	9.23	9.49	5117186
2016-01-11	9.52	9.57	8.83	9.01	5435628
2016-01-12	9.25	9.34	8.56	8.97	5823180
2016-01-13	9.04	9.28	8.77	8.86	6866087
2016-01-14	8.90	9.34	8.57	9.16	5941335
2016-01-15	8.78	8.87	8.32	8.62	6400748
2016-01-19	8.69	8.77	7.88	8.05	7329417
2016-01-20	7.88	8.23	7.46	8.14	7306903
2016-01-21	8.14	8.58	7.99	8.34	5575416
2016-01-22	8.70	8.99	8.24	8.50	5723837
2016-01-25	8.38	8.47	7.89	7.91	3832177
2016-01-26	8.03	8.23	7.84	8.16	4433303
2016-01-27	8.08	8.83	8.05	8.71	6737914
2016-01-28	8.93	8.97	8.30	8.37	4614237
2016-01-29	8.51	8.82	8.12	8.63	5528708
2016-02-01	8.49	8.94	8.34	8.83	4301913
2016-02-02	8.78	8.78	8.22	8.27	3860684
2016-02-03	8.40	8.87	8.08	8.86	3455383
2016-02-04	8.93	9.80	8.85	9.41	4891896
2016-02-05	9.27	9.46	8.92	8.94	4260046
2016-02-08	8.77	8.90	8.28	8.54	3267149
2016-02-09	8.32	8.69	8.20	8.37	3065687
2016-02-10	8.39	8.60	7.99	8.34	7402948
2016-02-11	8.23	8.97	7.66	8.09	7321646
2016-02-12	7.98	8.86	7.75	8.80	6245295
2016-02-16	8.96	9.26	8.73	9.19	4376830
2016-02-17	9.36	9.94	9.30	9.76	4798724
2016-02-18	9.90	9.96	9.50	9.93	4531198
2016-02-19	9.77	9.84	9.41	9.56	3509420
2016-02-22	9.80	10.07	9.36	9.53	5035076
2016-02-23	9.39	9.41	9.04	9.24	4077369
2016-02-24	9.00	9.75	8.86	9.73	3734560
2016-02-25	9.71	9.76	9.21	9.65	2477813
2016-02-26	9.86	10.56	9.86	10.48	4893632
2016-02-29	10.52	11.02	10.33	10.86	5080613
2016-03-01	10.87	11.36	10.84	11.20	5578046
2016-03-02	11.27	11.82	11.14	11.79	3774923
2016-03-03	11.72	12.07	11.59	11.78	3610474
2016-03-04	11.87	12.53	11.79	12.00	6130465
2016-03-07	12.08	12.90	12.03	12.87	5047555
2016-03-08	12.66	12.79	11.68	11.78	5780968
2016-03-09	11.98	12.24	11.58	11.93	3498522
2016-03-10	11.95	12.07	11.73	11.80	4170719
2016-03-11	11.89	12.52	11.89	12.28	3066114
2016-03-14	12.19	12.33	11.79	12.07	3494159
2016-03-15	11.88	12.08	11.53	12.02	2933683
2016-03-16	12.11	12.46	11.96	12.45	2902654
2016-03-17	12.49	13.49	12.49	13.23	5456929
2016-03-18	13.34	13.78	13.01	13.17	8646496
2016-03-21	13.17	13.41	12.92	13.31	2939357
2016-03-22	13.10	13.33	12.99	13.22	3063302
2016-03-23	13.07	13.12	12.57	12.59	2936429
2016-03-24	12.34	12.95	12.20	12.95	2269142
2016-03-28	13.00	13.11	12.65	12.91	1503742
2016-03-29	12.75	13.36	12.56	13.28	2321830
2016-03-30	13.41	13.84	13.14	13.37	4901172
2016-03-31	13.39	13.52	13.27	13.30	4186615
2016-04-01	13.08	13.57	12.84	13.50	4744564
2016-04-04	13.48	13.61	12.92	12.99	3486349
2016-04-05	12.84	13.15	12.73	13.05	4429138
2016-04-06	13.03	13.13	12.44	13.03	4050069
2016-04-07	12.89	13.14	12.51	12.70	2710794
2016-04-08	13.03	13.21	12.84	13.00	1955425
2016-04-11	13.15	13.38	13.02	13.06	2345023
2016-04-12	13.18	13.77	13.18	13.59	2675476
2016-04-13	13.78	14.11	13.76	13.99	2563352
2016-04-14	14.04	14.06	13.77	14.01	2032976
2016-04-15	14.00	14.48	13.77	14.46	5691746
2016-04-18	14.10	14.71	14.05	14.45	3044358
2016-04-19	14.65	14.94	14.50	14.82	5598219
2016-04-20	14.85	15.25	14.63	15.12	5005882
2016-04-21	15.20	15.77	14.98	15.14	6290091
2016-04-22	15.19	15.57	15.03	15.22	3103221
2016-04-25	15.19	15.29	14.86	14.92	2887688
2016-04-26	15.02	15.45	14.83	15.34	4237132
2016-04-27	15.33	15.91	15.21	15.40	5979948
2016-04-28	15.50	16.37	15.50	15.79	8744819
2016-04-29	15.72	15.93	15.32	15.74	4214020
2016-05-02	15.83	15.84	15.22	15.75	3514184
2016-05-03	15.54	15.60	15.12	15.21	2820383
2016-05-04	15.07	15.24	14.58	14.71	5058800
2016-05-05	14.98	15.10	14.48	14.56	2707703
2016-05-06	14.49	14.93	14.40	14.84	2652117
2016-05-09	14.58	14.58	13.67	13.97	5022744
2016-05-10	14.08	14.41	13.90	14.32	2781041
2016-05-11	14.36	14.71	14.20	14.28	3783762
2016-05-12	14.55	14.75	13.86	13.99	3417971
2016-05-13	13.92	14.21	13.74	13.87	2828826
2016-05-16	13.98	14.30	13.91	14.00	2513064
2016-05-17	14.00	14.54	13.98	14.31	4270685
2016-05-18	14.10	14.41	13.96	14.01	3812940
2016-05-19	13.90	14.11	13.77	13.92	2793045
2016-05-20	14.01	14.23	13.90	14.12	2798756
2016-05-23	14.07	14.81	13.93	14.53	3757201
2016-05-24	14.60	14.74	14.37	14.51	2880786
2016-05-25	14.65	15.24	14.59	15.16	2552010
2016-05-26	15.24	15.48	14.93	15.00	1960122
2016-05-27	14.97	15.34	14.88	15.10	2525435
2016-05-31	15.15	15.26	14.87	14.93	2325065
2016-06-01	14.76	15.29	14.55	15.29	2525755
2016-06-02	15.17	15.45	15.02	15.43	2990674
2016-06-03	15.49	15.62	15.29	15.58	2319913
2016-06-06	15.66	16.25	15.61	16.25	3348160
2016-06-07	16.25	16.44	15.91	16.21	3176718
2016-06-08	16.40	16.65	16.32	16.54	2514898
2016-06-09	16.26	16.39	16.08	16.08	2703746
2016-06-10	15.81	15.92	15.52	15.68	2242324
2016-06-13	15.63	15.71	15.21	15.23	3495804
2016-06-14	15.12	15.55	14.77	15.15	2964187
2016-06-15	15.27	15.65	15.14	15.34	2561904
2016-06-16	15.15	15.36	14.89	15.31	2618126
2016-06-17	15.35	15.84	15.31	15.60	2501561
2016-06-20	15.87	16.12	15.66	15.76	2481425
2016-06-21	15.72	15.82	15.42	15.62	2097859
2016-06-22	15.68	15.95	15.66	15.67	2046015
2016-06-23	16.01	16.30	15.92	16.25	1554160
2016-06-24	15.47	15.52	14.43	14.45	6569776
2016-06-27	14.17	14.17	12.75	12.91	8249422
2016-06-28	13.08	13.61	12.60	12.97	7365730
2016-06-29	13.23	13.58	13.01	13.47	3799079
2016-06-30	13.56	13.56	13.10	13.45	3826075
2016-07-01	13.37	13.69	13.27	13.57	3020381
2016-07-05	13.38	13.46	12.68	12.79	3142142
2016-07-06	12.77	12.93	12.40	12.91	3629536
2016-07-07	13.25	13.56	13.18	13.43	4195675
2016-07-08	13.62	14.63	13.62	14.42	5153087
2016-07-11	14.60	15.31	14.60	14.77	4112165
2016-07-12	15.05	15.77	15.04	15.34	3659721
2016-07-13	15.43	15.54	15.07	15.53	3088667
2016-07-14	15.67	15.95	15.39	15.63	2256203
2016-07-15	15.57	15.72	15.22	15.62	2697370
2016-07-18	15.48	15.77	15.28	15.75	1576659
2016-07-19	15.61	15.79	15.45	15.53	1922094
2016-07-20	15.42	16.10	15.32	15.97	2156207
2016-07-21	16.01	16.15	15.74	15.89	2142317
2016-07-22	15.75	15.90	15.59	15.79	1724135
2016-07-25	15.73	15.86	15.58	15.84	1391276
2016-07-26	15.80	16.22	15.72	16.11	2669283
2016-07-27	15.59	16.38	15.37	15.61	8208655
2016-07-28	15.61	15.94	15.38	15.86	3219676
2016-07-29	15.59	15.70	14.87	15.46	3697338
2016-08-01	15.39	15.63	15.24	15.41	2723955
2016-08-02	15.43	15.60	14.88	14.89	3694728
2016-08-03	14.84	15.54	14.75	15.38	3048407
2016-08-04	15.35	15.67	15.30	15.61	2897361
2016-08-05	15.68	16.12	15.60	15.86	4247077
2016-08-08	15.95	16.56	15.86	16.52	3143627
2016-08-09	16.55	16.85	16.34	16.37	3557754
2016-08-10	16.50	16.70	16.30	16.31	2059041
2016-08-11	16.31	16.64	16.18	16.57	2354114
2016-08-12	16.50	16.79	16.28	16.41	1956878
2016-08-15	16.51	17.15	16.45	17.11	2214636
2016-08-16	16.96	17.19	16.74	16.75	2511916
2016-08-17	16.74	16.85	16.42	16.69	1961145
2016-08-18	16.74	17.05	16.65	17.02	1438055
2016-08-19	16.88	17.10	16.80	17.05	1779581
2016-08-22	16.81	16.99	16.47	16.96	2686146
2016-08-23	17.10	17.52	17.08	17.42	3649274
2016-08-24	17.31	17.46	16.74	16.77	3444067
2016-08-25	16.76	17.24	16.70	17.11	1799649
2016-08-26	17.23	17.44	16.85	16.98	1802533
2016-08-29	16.92	17.55	16.89	17.52	2173435
2016-08-30	17.43	18.12	17.43	17.77	4038963
2016-08-31	17.55	17.74	17.03	17.29	2671946
2016-09-01	17.35	17.46	16.94	17.17	3730675
2016-09-02	17.44	17.79	17.32	17.63	2409380
2016-09-06	17.74	17.80	17.23	17.45	2016336
2016-09-07	17.33	17.56	17.13	17.26	3786841
2016-09-08	17.21	17.33	16.36	16.47	7356937
2016-09-09	16.21	16.44	15.32	15.44	6601054
2016-09-12	15.25	15.71	15.15	15.46	5859713
2016-09-13	15.14	15.16	14.16	14.41	8293990
2016-09-14	14.60	15.13	14.56	14.72	6645036
2016-09-15	14.73	14.90	14.41	14.46	6701674
2016-09-16	14.28	14.62	14.27	14.59	4713665
2016-09-19	14.72	14.99	14.49	14.69	4682585
2016-09-20	14.66	14.93	14.55	14.57	3586428
2016-09-21	14.75	15.86	14.75	15.63	8994673
2016-09-22	15.84	15.88	15.57	15.82	3832854
2016-09-23	15.76	16.03	15.36	15.43	3654853
2016-09-26	15.38	15.54	15.21	15.25	2973350
2016-09-27	15.15	15.55	15.05	15.53	2405786
2016-09-28	15.67	16.00	15.48	15.97	4273723
2016-09-29	15.98	16.22	15.74	15.84	4612781
2016-09-30	15.97	16.38	15.84	16.27	4129035
2016-10-03	16.32	16.35	16.01	16.24	2927592
2016-10-04	16.28	16.40	15.83	15.83	2055261
2016-10-05	16.04	16.41	15.91	16.39	3305193
2016-10-06	16.35	16.64	16.27	16.60	4678084
2016-10-07	16.97	17.32	16.61	16.84	6032043
2016-10-10	17.06	17.37	16.71	16.74	3405962
2016-10-11	16.54	16.68	15.95	16.14	3288366
2016-10-12	16.12	16.45	16.00	16.27	2276644
2016-10-13	15.88	16.06	15.38	16.00	2066325
2016-10-14	16.17	16.45	15.76	15.88	1928524
2016-10-17	15.84	16.00	15.62	15.66	2777682
2016-10-18	16.05	16.05	15.72	15.78	2023517
2016-10-19	15.91	16.42	15.81	16.22	1628623
2016-10-20	16.03	16.59	15.96	16.48	2224970
2016-10-21	16.26	16.64	16.18	16.50	1383535
2016-10-24	16.62	16.65	16.33	16.47	1377339
2016-10-25	16.55	16.62	16.02	16.24	3800356
2016-10-26	16.08	16.57	16.08	16.56	2215204
2016-10-27	16.60	16.67	16.25	16.29	2934111
2016-10-28	16.36	17.84	16.31	17.65	7461544
2016-10-31	17.59	17.60	16.73	16.95	4442160
2016-11-01	17.11	17.30	16.73	17.00	3155571
2016-11-02	16.87	17.14	16.65	16.73	1938731
2016-11-03	16.75	17.29	16.75	16.83	2698655
2016-11-04	16.72	17.29	16.65	17.02	2717217
2016-11-07	17.47	17.54	17.09	17.33	3141576
2016-11-08	17.17	17.64	16.88	17.45	3312892
2016-11-09	17.28	17.96	17.06	17.87	2973250
2016-11-10	17.97	18.81	17.96	18.60	6345001
2016-11-11	18.55	18.62	17.98	18.46	2405505
2016-11-14	18.60	18.85	18.37	18.64	2431034
2016-11-15	18.66	19.48	18.57	19.34	3803823
2016-11-16	19.21	19.25	18.52	18.89	2638412
2016-11-17	19.06	19.18	18.58	19.16	3514175
2016-11-18	19.10	19.25	19.04	19.10	1805478
2016-11-21	19.29	19.49	19.18	19.42	1941860
2016-11-22	19.50	19.56	19.20	19.45	2350295
2016-11-23	19.32	19.46	19.20	19.38	1872222
2016-11-25	19.44	19.45	19.20	19.32	896589
2016-11-28	19.34	19.36	18.40	18.62	3635468
2016-11-29	18.53	19.08	18.18	19.05	3496287
2016-11-30	19.40	19.92	19.04	19.48	3056416
2016-12-01	19.63	19.64	19.20	19.38	3185117
2016-12-02	19.36	19.64	19.16	19.27	2101871
2016-12-05	19.54	19.85	19.44	19.53	2274071
2016-12-06	19.51	19.87	19.33	19.83	1785138
2016-12-07	19.88	20.09	19.59	19.93	2030430
2016-12-08	19.95	20.37	19.81	20.33	3107083
2016-12-09	20.36	20.51	19.90	20.31	3280327
2016-12-12	20.04	20.53	19.71	19.67	5854795
2016-12-13	19.89	19.97	19.59	19.69	3038952
2016-12-14	19.56	20.00	19.36	19.48	2749139
2016-12-15	19.48	20.23	19.22	20.21	3552119
2016-12-16	20.26	20.30	19.71	19.78	2862802
2016-12-19	19.78	19.80	19.54	19.72	1337131
2016-12-20	19.78	20.04	19.71	19.90	1389917
2016-12-21	19.87	20.23	19.76	19.88	1933454
2016-12-22	19.86	19.89	19.24	19.46	1471647
2016-12-23	19.43	19.52	19.25	19.50	864572
2016-12-27	19.50	19.69	19.38	19.48	1013198
2016-12-28	19.55	19.74	19.27	19.30	1570440
2016-12-29	19.37	19.46	19.03	19.16	1229971
2016-12-30	19.16	19.27	18.96	19.08	1562335
2017-01-03	19.43	19.46	18.93	19.26	1680890
2017-01-04	19.38	19.85	19.28	19.71	1841584
2017-01-05	19.62	19.90	19.36	19.50	2254107
2017-01-06	19.53	19.58	19.18	19.21	2107179
2017-01-09	19.13	19.73	19.05	19.28	1770315
2017-01-10	19.39	19.91	19.39	19.75	2290980
2017-01-11	19.79	20.14	19.77	19.94	2506602
2017-01-12	19.93	20.05	19.70	20.02	1633988
2017-01-13	20.00	20.32	19.83	20.16	2151294
2017-01-17	20.26	20.26	19.52	19.76	2037615
2017-01-18	19.80	20.16	19.72	20.11	2073716
2017-01-19	20.20	20.26	19.56	19.66	1413739
2017-01-20	19.76	20.04	19.57	19.77	2255235
2017-01-23	19.95	20.17	19.89	20.15	2122215
2017-01-24	20.29	21.13	20.28	21.00	1845269
2017-01-25	20.81	21.50	20.76	21.50	6000559
2017-01-26	21.44	21.71	21.17	21.35	2312640
2017-01-27	21.32	21.44	20.99	21.08	1566895
2017-01-30	20.84	20.84	20.26	20.58	1762000
2017-01-31	20.57	20.65	19.97	20.39	2439506
2017-02-01	20.53	21.04	20.43	21.01	2170227
2017-02-02	20.87	20.95	20.50	20.59	1990567
2017-02-03	20.71	20.81	20.48	20.55	1757299
2017-02-06	20.42	20.52	20.33	20.45	1733333
2017-02-07	20.31	20.44	19.94	20.02	1342109
2017-02-08	20.03	20.15	19.68	20.05	2084245
2017-02-09	20.22	20.64	20.17	20.61	2318362
2017-02-10	20.85	20.95	20.72	20.91	3149168
2017-02-13	21.03	21.50	21.01	21.31	2296686
2017-02-14	21.21	21.74	21.15	21.73	3730432
2017-02-15	21.80	22.37	20.65	21.21	6043544
2017-02-16	21.35	22.19	21.35	21.60	3655945
2017-02-17	21.51	21.70	21.25	21.34	2820872
2017-02-21	22.07	23.02	21.95	23.02	4287555
2017-02-22	22.84	22.91	22.43	22.48	2593747
2017-02-23	22.62	22.76	21.97	21.99	1917124
2017-02-24	21.80	22.26	21.44	22.08	2259656
2017-02-27	22.01	22.33	21.97	22.16	4669547
2017-02-28	22.11	22.76	22.05	22.60	3302230
2017-03-01	22.92	23.40	22.92	23.03	2922678
2017-03-02	23.03	23.14	22.34	22.38	1909740
2017-03-03	22.42	22.79	22.34	22.73	4069811
2017-03-06	22.52	22.60	22.13	22.37	7107051
2017-03-07	22.44	22.52	22.13	22.37	2633509
2017-03-08	22.39	22.71	22.10	22.14	2534662
2017-03-09	22.15	22.18	21.61	21.87	2160661
2017-03-10	21.99	22.18	21.67	21.89	2511180
2017-03-13	21.86	22.29	21.85	22.26	1986839
2017-03-14	22.16	22.33	21.95	22.30	2336846
2017-03-15	22.59	22.74	22.05	22.63	2843633
2017-03-16	22.88	22.95	22.32	22.55	2470256
2017-03-17	22.66	22.93	22.49	22.88	4421576
2017-03-20	22.89	23.04	22.64	23.00	1873115
2017-03-21	23.02	23.06	22.09	22.16	2871426
2017-03-22	22.15	22.56	21.92	22.51	2575474
2017-03-23	22.44	23.03	22.39	22.96	2688935
2017-03-24	22.96	23.12	22.49	22.65	2611647
2017-03-27	22.13	22.94	22.02	22.89	1912321
2017-03-28	23.25	24.29	23.15	24.11	6440682
2017-03-29	24.11	24.53	24.05	24.18	2943328
2017-03-30	24.22	25.22	24.02	25.07	4767945
2017-03-31	25.05	25.05	24.53	24.54	4037010
2017-04-03	24.79	24.90	24.13	24.32	3701334
2017-04-04	24.21	24.83	24.07	24.82	3172024
2017-04-05	25.00	25.00	24.34	24.45	3026390
2017-04-06	24.50	24.76	24.39	24.65	2258934
2017-04-07	24.52	24.76	24.38	24.68	2228633
2017-04-10	24.81	24.91	24.46	24.64	1930918
2017-04-11	24.61	24.70	24.21	24.52	2176479
2017-04-12	24.46	24.49	23.66	23.73	2794684
2017-04-13	23.71	24.11	23.26	23.38	2771026
2017-04-17	23.48	23.60	23.25	23.51	1724443
2017-04-18	23.43	23.70	23.26	23.67	1997462
2017-04-19	23.78	23.94	23.63	23.79	2850050
2017-04-20	23.97	24.39	23.90	24.34	3397549
2017-04-21	24.32	24.37	23.97	24.00	2031634
2017-04-24	24.59	25.04	24.54	24.93	4835637
2017-04-25	25.04	25.59	24.94	25.50	5349306
2017-04-26	25.98	26.39	24.61	25.17	6269133
2017-04-27	25.20	25.64	25.09	25.12	4004672
2017-04-28	25.12	25.12	24.58	24.77	3882870
2017-05-01	25.23	25.60	24.64	25.32	3026686
2017-05-02	25.35	25.50	24.80	25.14	3912455
2017-05-03	25.01	25.11	24.36	24.50	3237708
2017-05-04	24.52	24.52	24.08	24.44	4210352
2017-05-05	24.52	25.02	24.49	24.99	1871056
2017-05-08	24.98	25.06	24.62	24.70	1906033
2017-05-09	24.76	25.20	24.62	25.12	2594774
2017-05-10	25.18	25.96	25.14	25.88	3909317
2017-05-11	25.81	26.06	25.60	25.86	3065311
2017-05-12	25.84	26.00	25.68	25.76	2558578
2017-05-15	26.03	26.54	26.00	26.33	5709713
2017-05-16	26.41	26.83	26.41	26.70	3550244
2017-05-17	26.21	26.21	25.30	25.55	5372374
2017-05-18	25.38	25.93	25.18	25.84	3363572
2017-05-19	25.93	26.80	25.89	26.71	4307736
2017-05-22	28.10	28.20	26.11	26.15	29149832
2017-05-23	26.36	26.50	24.98	25.21	16298460
2017-05-24	25.24	25.46	24.25	24.61	13465208
2017-05-25	24.55	24.92	24.01	24.86	6430036
2017-05-26	24.81	24.96	24.45	24.75	6199009
2017-05-30	24.61	24.76	24.10	24.18	6862608
2017-05-31	24.10	24.29	23.54	23.90	9765004
2017-06-01	24.19	24.75	24.05	24.60	8889555
2017-06-02	24.61	24.88	24.30	24.51	5689989
2017-06-05	24.38	24.52	24.17	24.51	4598618
2017-06-06	24.28	24.37	23.81	23.87	5450610
2017-06-07	23.88	24.09	23.63	23.92	5132918
2017-06-08	23.84	23.84	23.38	23.62	4884659
2017-06-09	23.65	24.13	23.25	23.45	5743137
2017-06-12	23.44	23.70	23.12	23.26	5102523
2017-06-13	23.44	23.97	23.42	23.84	5377814
2017-06-14	24.09	24.37	23.96	24.18	6229377
2017-06-15	24.07	24.07	23.63	23.79	5278058
2017-06-16	23.88	24.20	23.77	24.01	4358807
2017-06-19	24.34	24.74	24.21	24.61	5244735
2017-06-20	24.57	24.78	24.34	24.64	5214280
2017-06-21	24.64	25.27	24.58	24.81	6488215
2017-06-22	24.79	25.13	24.65	24.93	2854674
2017-06-23	25.11	26.00	24.84	25.74	8938959
2017-06-26	25.62	25.65	25.15	25.31	3756221
2017-06-27	25.21	25.42	25.09	25.34	4469674
2017-06-28	25.61	25.86	25.26	25.61	3444438
2017-06-29	25.62	25.77	25.15	25.49	2927021
2017-06-30	25.66	26.17	25.58	25.84	6101032
2017-07-03	26.00	26.38	25.98	26.26	2684183
2017-07-05	25.49	26.14	25.46	25.94	4886069
2017-07-06	25.87	26.24	25.58	26.00	3465309
2017-07-07	26.00	26.37	25.92	26.33	2538876
2017-07-10	26.18	26.67	26.10	26.63	2105834
2017-07-11	26.68	26.68	26.47	26.62	2636220
2017-07-12	26.70	26.75	26.35	26.63	2928199
2017-07-13	26.65	26.73	26.26	26.65	2586781
2017-07-14	26.69	27.06	26.65	26.96	1321503
2017-07-17	26.93	27.45	26.90	27.20	3355413
2017-07-18	27.03	27.15	26.70	26.92	2554689
2017-07-19	26.95	27.23	26.82	27.03	1622897
2017-07-20	26.97	27.16	26.76	27.07	1977283
2017-07-21	26.88	26.89	26.49	26.72	2790275
2017-07-24	27.15	27.25	26.84	27.13	2161174
2017-07-25	27.36	27.69	26.91	27.57	4092411
2017-07-26	27.69	27.88	27.14	27.42	3321760
2017-07-27	27.95	28.30	26.45	26.99	4377085
2017-07-28	26.76	27.19	26.54	26.94	2577859
2017-07-31	26.99	27.00	26.32	26.62	2643357
2017-08-01	26.75	26.79	26.20	26.36	2964920
2017-08-02	26.50	26.53	25.87	26.08	4095014
2017-08-03	26.13	26.37	25.38	25.69	5047607
2017-08-04	25.86	26.01	25.73	25.77	2884582
2017-08-07	25.86	26.31	25.86	26.11	3486519
2017-08-08	26.08	26.21	25.36	25.57	2483988
2017-08-09	25.40	25.72	25.32	25.50	2699106
2017-08-10	25.26	25.38	24.86	25.13	2371517
2017-08-11	24.76	25.30	24.51	25.15	1147363
2017-08-14	25.36	25.67	25.32	25.59	1358599
2017-08-15	25.61	25.79	25.39	25.50	2197402
2017-08-16	25.55	25.78	25.53	25.64	1442414
2017-08-17	25.56	25.71	25.19	25.19	1594019
2017-08-18	25.35	25.57	25.29	25.34	1718254
2017-08-21	25.43	25.81	25.34	25.78	1676169
2017-08-22	25.86	26.31	25.85	26.17	1390001
2017-08-23	26.10	26.35	26.00	26.09	2598840
2017-08-24	26.19	26.51	26.19	26.29	1142116
2017-08-25	26.49	26.84	26.42	26.57	1218200
2017-08-28	26.63	26.77	26.53	26.67	2257552
2017-08-29	26.29	26.56	26.10	26.40	1350201
2017-08-30	26.46	26.66	26.40	26.52	1562384
2017-08-31	26.65	26.79	26.31	26.57	2577857
2017-09-01	26.90	27.09	26.78	26.89	2072799
2017-09-05	26.90	27.12	26.46	26.70	2793284
2017-09-06	26.80	26.93	26.35	26.39	2415413
2017-09-07	26.71	27.30	26.68	27.17	2913286
2017-09-08	27.00	27.26	26.83	26.84	1801033
2017-09-11	27.13	27.75	27.11	27.52	2355158
2017-09-12	27.49	27.84	27.48	27.75	1417285
2017-09-13	27.53	27.68	27.34	27.36	3266733
2017-09-14	27.30	27.82	27.24	27.67	2260179
2017-09-15	27.58	27.82	27.36	27.82	1695958
2017-09-18	28.00	28.67	27.95	28.64	3842848
2017-09-19	28.60	28.60	27.71	28.29	3713258
2017-09-20	28.26	28.26	27.65	27.75	2447004
2017-09-21	27.80	27.83	27.42	27.66	1793444
2017-09-22	27.52	27.60	27.09	27.32	2779143
2017-09-25	27.20	27.23	26.87	27.02	2309185
2017-09-26	26.97	26.97	26.59	26.93	2792262
2017-09-27	26.92	27.13	26.70	26.94	5129877
2017-09-28	27.29	27.37	26.78	27.36	3012772
2017-09-29	27.22	27.42	27.12	27.42	2625727
2017-10-02	27.49	27.81	27.26	27.74	2171160
2017-10-03	27.74	28.00	27.68	27.98	2217804
2017-10-04	28.03	28.10	27.80	28.04	2379461
2017-10-05	28.16	28.16	27.65	27.85	2594051
2017-10-06	27.62	27.62	27.13	27.55	4677838
2017-10-09	27.50	27.50	27.08	27.17	36509311
2017-10-10	27.27	27.45	27.06	27.21	3472916
2017-10-11	27.30	27.43	27.10	27.38	3223731
2017-10-12	27.44	28.23	27.42	28.22	5660949
2017-10-13	28.35	29.43	28.34	29.32	6812478
2017-10-16	29.15	29.17	28.66	29.09	4311306
2017-10-17	28.96	29.26	28.88	29.20	3767201
2017-10-18	29.26	29.30	28.84	28.86	2492623
2017-10-19	28.68	29.09	28.53	28.98	4348869
2017-10-20	29.15	29.20	28.79	28.97	2348056
2017-10-23	28.97	29.08	28.75	28.75	1479595
2017-10-24	28.97	29.92	28.88	29.72	4856546
2017-10-25	29.74	29.85	29.41	29.65	2940625
2017-10-26	29.81	30.33	29.51	29.80	3976397
2017-10-27	30.20	31.16	30.06	31.06	14067626
2017-10-30	31.10	32.00	31.10	31.36	13248628
2017-10-31	31.50	32.23	31.38	32.02	7981893
2017-11-01	32.28	32.59	31.81	31.83	6735011
2017-11-02	31.90	32.20	31.45	31.66	5684409
2017-11-03	31.56	32.18	31.50	31.72	4149082
2017-11-06	31.89	32.12	30.78	30.99	5552955
2017-11-07	31.00	31.78	31.00	31.67	6188597
2017-11-08	31.58	31.73	31.10	31.55	3489597
2017-11-09	31.26	31.77	30.87	30.90	4712871
2017-11-10	30.92	31.19	30.68	31.06	4013983
2017-11-13	30.85	31.01	30.41	30.69	4821691
2017-11-14	30.62	30.65	30.02	30.11	4716967
2017-11-15	29.82	29.82	28.84	29.41	7345478
2017-11-16	29.72	30.40	29.39	30.24	6328648
2017-11-17	30.26	30.62	30.04	30.55	3694695
2017-11-20	30.44	31.08	30.44	30.72	2874541
2017-11-21	30.97	31.29	30.83	31.00	2979744
2017-11-22	31.11	31.23	30.60	30.82	1983115
2017-11-24	30.97	31.04	30.86	30.86	831649
2017-11-27	30.76	31.13	30.36	30.78	3081720
2017-11-28	30.97	32.44	30.82	32.29	5912904
2017-11-29	32.27	32.50	31.08	31.80	3382350
2017-11-30	32.00	32.51	31.82	31.96	5944188
2017-12-01	31.96	32.02	30.82	31.72	4091471
2017-12-04	32.15	32.32	31.70	31.81	2708006
2017-12-05	31.84	31.92	30.66	30.77	4626338
2017-12-06	30.14	30.42	29.65	30.15	6690176
2017-12-07	30.27	30.74	30.19	30.48	4329318
2017-12-08	30.58	30.88	30.41	30.45	2214669
2017-12-11	30.67	31.25	30.67	31.07	3153840
2017-12-12	31.24	32.25	31.16	31.72	5543708
2017-12-13	32.10	32.19	31.71	31.67	4899706
2017-12-14	31.76	31.78	30.92	30.94	2524660
2017-12-15	31.14	31.71	31.07	31.70	3123288
2017-12-18	31.92	32.86	31.77	32.66	4917173
2017-12-19	32.76	33.15	32.44	32.82	3578491
2017-12-20	33.02	33.79	33.02	33.24	5321003
2017-12-21	33.45	33.47	32.85	33.04	3401444
2017-12-22	33.02	33.25	32.83	33.10	1076446
2017-12-26	33.20	33.36	32.84	33.35	905402
2017-12-27	33.19	33.55	33.19	33.34	1300976
2017-12-28	33.28	33.44	33.13	33.42	934206
2017-12-29	33.61	33.72	33.14	33.29	995474
2018-01-02	33.45	34.24	33.45	34.20	2628593
2018-01-03	34.26	34.65	34.23	34.60	3909635
2018-01-04	34.75	34.80	34.00	34.35	2035713
2018-01-05	34.52	34.90	34.43	34.83	2099894
2018-01-08	34.90	35.00	34.46	34.48	1764919
2018-01-09	34.64	34.67	34.06	34.08	2653176
2018-01-10	33.89	34.43	33.56	34.10	2415557
2018-01-11	34.38	34.71	34.33	34.59	2481165
2018-01-12	34.63	34.63	34.31	34.56	1401311
2018-01-16	34.80	34.80	33.82	34.01	1949858
2018-01-17	34.40	34.72	34.01	34.16	2121993
2018-01-18	34.04	34.40	33.96	34.28	2182787
2018-01-19	34.80	35.02	34.64	34.78	2847281
2018-01-22	34.75	34.77	34.44	34.74	2085722
2018-01-23	34.70	34.96	34.37	34.84	2671516
2018-01-24	34.95	35.10	34.49	34.80	2607641
2018-01-25	35.31	36.09	35.06	35.18	2698045
2018-01-26	35.76	35.76	34.89	35.29	3037603
2018-01-29	35.36	35.38	34.55	34.59	1956495
2018-01-30	34.15	34.34	33.91	34.25	3411497
2018-01-31	34.30	34.60	33.90	34.57	4458521
2018-02-01	34.02	34.48	33.74	33.92	2910501
2018-02-02	33.74	33.75	32.45	32.46	3045551
2018-02-05	32.13	32.47	30.68	31.48	6415415
2018-02-06	30.57	33.04	30.55	32.67	4881000
2018-02-07	32.48	33.37	32.36	32.77	3094953
2018-02-08	32.70	32.93	30.80	30.83	3685484
2018-02-09	31.30	31.38	28.91	30.79	4787435
2018-02-12	31.17	32.14	30.85	31.80	2958988
2018-02-13	31.77	32.39	31.72	32.01	1809602
2018-02-14	31.63	33.00	31.55	32.82	1931407
2018-02-15	33.06	33.35	31.97	32.84	2141732
2018-02-16	32.68	33.15	32.57	32.79	1546272
2018-02-20	32.60	33.41	32.57	33.11	2011978
2018-02-21	33.18	34.11	33.18	33.59	2780222
2018-02-22	33.83	34.31	33.28	33.32	3780539
2018-02-23	34.71	34.92	32.79	33.64	5498850
2018-02-26	33.79	33.94	33.03	33.85	2957051
2018-02-27	33.90	33.90	33.08	33.26	2967428
2018-02-28	33.32	33.56	32.26	32.27	3298923
2018-03-01	32.28	32.91	31.79	32.11	4170229
2018-03-02	31.79	31.93	30.97	31.56	3036355
2018-03-05	31.30	32.11	31.20	31.96	1858974
2018-03-06	32.02	32.42	31.72	32.00	2062226
2018-03-07	31.69	32.37	31.53	31.98	1961355
2018-03-08	32.12	32.12	31.35	31.69	2665636
2018-03-09	31.85	32.67	31.78	32.55	3582144
2018-03-12	32.75	33.53	32.74	32.89	3266433
2018-03-13	33.12	33.58	32.59	32.56	3439914
2018-03-14	32.82	33.01	31.43	31.48	2908233
2018-03-15	31.35	31.46	30.70	31.36	4086835
2018-03-16	31.40	31.45	30.96	31.14	4907994
2018-03-19	30.93	31.46	30.85	31.08	3716370
2018-03-20	30.65	31.03	30.27	30.44	3292267
2018-03-21	30.44	31.42	30.40	30.99	2963608
2018-03-22	30.55	30.96	29.37	29.58	4545007
2018-03-23	29.58	29.96	28.84	28.91	3394662
2018-03-26	29.39	29.57	28.92	29.46	2947980
2018-03-27	29.68	29.98	28.86	29.06	2696518
2018-03-28	29.21	29.21	28.56	28.89	2866037
2018-03-29	29.00	29.46	28.95	29.25	1793091
2018-04-02	29.18	29.40	27.84	28.26	2714996
2018-04-03	28.26	28.72	27.76	28.55	2185307
2018-04-04	27.82	28.75	27.65	28.68	3380841
2018-04-05	28.92	29.58	28.88	29.33	2786560
2018-04-06	29.06	29.16	28.02	28.33	2561003
2018-04-09	28.52	28.65	28.05	28.10	4292657
2018-04-10	28.64	29.70	28.61	29.23	3602170
2018-04-11	28.99	29.38	28.73	28.97	1807613
2018-04-12	29.22	30.00	29.19	29.83	4457162
2018-04-13	30.00	30.26	29.74	29.83	2353039
2018-04-16	30.06	30.92	29.98	30.87	3092567
2018-04-17	31.02	31.61	30.90	31.44	3164424
2018-04-18	31.65	32.48	31.50	32.24	3097302
2018-04-19	32.24	32.27	31.21	31.62	2098797
2018-04-20	31.66	31.69	30.97	31.12	2972259
2018-04-23	31.04	31.34	30.94	31.15	1367060
2018-04-24	31.31	31.39	29.47	29.75	2675530
2018-04-25	29.65	29.98	29.36	29.60	2103626
2018-04-26	29.79	29.86	29.26	29.82	4102524
2018-04-27	29.89	30.25	29.44	29.80	3096760
2018-04-30	29.88	30.43	29.77	29.77	4647255
2018-05-01	30.00	30.17	28.05	29.03	5212092
2018-05-02	29.35	29.64	28.99	29.21	3509067
2018-05-03	29.21	29.64	28.39	29.12	2736421
2018-05-04	28.92	29.83	28.84	29.58	2426715
2018-05-07	29.59	30.00	29.31	29.39	2944436
2018-05-08	29.34	29.93	29.20	29.62	2669309
2018-05-09	29.87	31.21	29.82	30.98	4236104
2018-05-10	31.04	31.84	31.03	31.56	4022764
2018-05-11	31.63	31.89	31.34	31.61	1722021
2018-05-14	31.77	32.20	31.64	32.14	3453562
2018-05-15	31.88	32.31	31.54	32.30	2212042
2018-05-16	32.36	33.11	32.25	32.72	2181543
2018-05-17	32.49	32.73	32.05	32.32	2791590
2018-05-18	32.19	32.51	32.00	32.11	1578140
2018-05-21	32.46	32.77	32.35	32.63	2685869
2018-05-22	32.86	32.92	32.00	32.02	3006268
2018-05-23	31.79	32.43	31.75	32.07	2995606
2018-05-24	32.24	32.45	31.97	32.16	1923186
2018-05-25	31.91	32.30	31.60	32.26	2160630
2018-05-29	32.05	32.89	32.01	32.32	2314341
2018-05-30	32.56	32.91	32.30	32.74	1681077
2018-05-31	32.70	32.79	31.97	31.97	2120690
2018-06-01	32.31	32.62	31.96	32.15	1922236
2018-06-04	32.28	32.32	31.81	31.95	2561412
2018-06-05	31.96	32.41	31.92	32.15	1692692
2018-06-06	32.26	33.08	32.11	32.99	1781961
2018-06-07	32.92	33.05	32.27	32.40	1355379
2018-06-08	32.39	33.04	32.33	32.91	2117830
2018-06-11	32.84	32.91	32.45	32.58	1505189
2018-06-12	32.61	32.72	32.38	32.56	1785976
2018-06-13	32.62	33.39	32.56	32.73	2511309
2018-06-14	32.88	33.35	32.79	33.13	3641216
2018-06-15	32.97	33.29	32.70	33.27	3293262
2018-06-18	33.03	33.18	32.49	32.55	1497255
2018-06-19	32.06	32.06	30.62	31.15	3350608
2018-06-20	31.40	31.47	31.04	31.25	1879375
2018-06-21	31.15	31.21	30.46	30.54	2804642
2018-06-22	30.93	31.07	30.68	30.74	5695123
2018-06-25	30.65	30.65	29.72	30.04	2308487
2018-06-26	30.15	30.36	29.53	29.99	2406572
2018-06-27	30.13	30.57	29.21	29.26	3076223
2018-06-28	29.13	29.30	28.28	29.26	3600433
2018-06-29	29.26	29.94	29.19	29.20	3335046
2018-07-02	28.86	29.46	28.61	29.43	2979486
2018-07-03	29.69	29.92	29.14	29.17	938078
2018-07-05	29.36	29.58	29.06	29.49	1578233
2018-07-06	29.37	30.09	29.25	29.95	1845872
2018-07-09	30.05	30.50	30.05	30.44	1873174
2018-07-10	30.50	30.61	30.13	30.41	1575612
2018-07-11	30.00	30.14	29.36	29.61	1988113
2018-07-12	29.78	29.78	28.95	29.27	3371618
2018-07-13	29.19	29.77	29.03	29.59	2076485
2018-07-16	29.59	29.89	28.98	29.22	2301986
2018-07-17	29.49	30.81	29.47	30.59	3957987
2018-07-18	31.20	31.91	30.64	31.41	6350432
2018-07-19	31.31	31.48	30.76	31.22	2551866
2018-07-20	31.10	31.42	30.83	30.93	1941721
2018-07-23	30.93	31.28	30.74	30.86	1813202
2018-07-24	31.26	31.40	30.69	30.84	1458513
2018-07-25	30.73	31.04	30.61	30.92	1756412
2018-07-26	30.83	31.78	30.82	31.36	1583373
2018-07-27	31.42	31.56	30.98	31.43	1394531
2018-07-30	31.48	31.87	30.49	31.63	3399305
2018-07-31	32.24	33.55	31.51	33.53	4813402
2018-08-01	33.55	33.55	32.53	32.65	2205447
2018-08-02	32.30	32.67	31.99	32.25	2997635
2018-08-03	32.30	32.87	32.30	32.46	1691790
2018-08-06	32.46	32.66	32.20	32.28	2344008
2018-08-07	32.36	32.69	32.27	32.58	1656772
2018-08-08	32.72	32.80	32.45	32.69	1641396
2018-08-09	32.65	33.00	32.45	32.65	1299429
2018-08-10	32.29	32.36	31.72	31.76	1646601
2018-08-13	31.87	32.39	31.54	31.63	2770430
2018-08-14	31.75	32.33	31.73	31.86	1532082
2018-08-15	31.50	31.61	30.50	31.05	1760651
2018-08-16	31.29	31.93	31.22	31.43	1485215
2018-08-17	31.40	31.62	31.11	31.53	1223235
2018-08-20	31.60	32.22	31.60	31.98	2683974
2018-08-21	31.98	32.35	31.94	31.96	1661514
2018-08-22	32.05	32.16	31.63	32.01	1311688
2018-08-23	32.00	32.09	31.48	31.60	1508236
2018-08-24	31.77	32.16	31.76	32.00	1039009
2018-08-27	32.08	32.86	32.08	32.72	1340747
2018-08-28	32.85	33.04	32.15	32.35	1174720
2018-08-29	32.30	32.34	31.63	31.87	2050452
2018-08-30	31.62	31.63	30.43	30.80	3186160
2018-08-31	30.65	30.81	30.16	30.49	3516441
2018-09-04	30.25	30.41	29.86	30.40	1958407
2018-09-05	30.33	30.82	30.13	30.34	2267960
2018-09-06	30.31	30.51	28.93	29.45	4394100
2018-09-07	29.15	29.20	28.53	29.12	3658835
2018-09-10	29.26	29.32	28.87	28.90	1586883
2018-09-11	28.63	28.88	28.32	28.59	2492833
2018-09-12	28.62	28.84	28.38	28.25	2566055
2018-09-13	28.52	28.71	27.82	27.90	3277186
2018-09-14	28.01	28.48	27.90	28.31	1940660
2018-09-17	28.27	28.78	28.05	28.35	2184157
2018-09-18	28.54	28.58	28.06	28.35	2217385
2018-09-19	28.35	28.84	28.28	28.83	1998198
2018-09-20	29.16	29.60	29.05	29.22	2364232
2018-09-21	29.42	29.42	28.87	28.93	1897562
2018-09-24	28.80	28.87	28.14	28.21	2364038
2018-09-25	28.27	28.34	27.91	28.09	2392306
2018-09-26	27.95	28.32	27.61	27.64	2257537
2018-09-27	27.54	27.69	27.08	27.10	2414992
2018-09-28	27.00	27.33	26.81	27.23	2789165
2018-10-01	26.95	27.41	26.73	27.17	2479191
2018-10-02	27.23	27.48	26.74	26.78	3306115
2018-10-03	26.87	27.77	26.82	27.30	2500406
2018-10-04	27.24	27.45	26.88	26.99	2419577
2018-10-05	26.90	27.10	25.82	26.24	2424175
2018-10-08	25.95	26.16	25.65	25.83	2393742
2018-10-09	25.56	25.64	24.02	24.02	4820539
2018-10-10	24.00	24.32	23.28	23.75	5014269
2018-10-11	23.83	24.31	23.52	23.58	3594023
2018-10-12	24.23	24.69	23.69	23.94	2632426
2018-10-15	23.85	24.26	23.78	24.09	2724144
2018-10-16	24.39	24.44	23.95	24.13	2266706
2018-10-17	24.07	24.22	23.50	23.59	2468008
2018-10-18	23.50	23.68	22.50	22.57	2735156
2018-10-19	22.61	22.95	22.03	22.18	4752317
2018-10-22	22.31	22.58	21.73	22.04	2763786
2018-10-23	21.51	21.70	21.12	21.45	3194879
2018-10-24	21.39	21.51	20.06	20.09	2976185
2018-10-25	20.38	21.53	20.17	21.35	6299326
2018-10-26	20.90	20.99	19.70	20.63	5684226
2018-10-29	21.04	21.54	20.35	20.78	7912363
2018-10-30	20.16	21.60	19.26	21.47	7997006
2018-10-31	21.67	22.24	21.31	21.88	5534538
2018-11-01	22.40	23.33	22.28	23.28	4511937
2018-11-02	23.51	23.84	23.10	23.43	5392975
2018-11-05	23.58	23.62	22.65	22.83	3431221
2018-11-06	23.02	23.70	22.83	23.23	4072766
2018-11-07	23.50	23.81	23.18	23.68	2218900
2018-11-08	23.42	23.50	22.94	23.15	2632077
2018-11-09	22.63	22.73	22.03	22.19	3023335
2018-11-12	22.28	22.44	21.84	21.99	2161346
2018-11-13	21.98	22.40	21.34	21.35	2867541
2018-11-14	21.63	22.23	21.38	21.68	2821788
2018-11-15	21.59	21.85	21.12	21.72	2154550
2018-11-16	21.50	21.59	20.58	20.98	3101731
2018-11-19	20.84	21.20	20.64	20.68	3762422
2018-11-20	20.08	20.44	19.64	19.90	2776320
2018-11-21	20.11	20.88	20.07	20.58	2254233
2018-11-23	20.27	20.45	19.99	20.19	912276
2018-11-26	20.40	20.94	20.27	20.32	2205097
2018-11-27	20.11	20.11	19.19	19.78	4157626
2018-11-28	19.93	20.09	19.07	20.04	3846151
2018-11-29	20.02	20.06	19.44	19.89	3742321
2018-11-30	19.79	20.42	19.79	20.22	3389088
2018-12-03	20.79	21.34	20.46	20.58	3101027
2018-12-04	20.51	20.66	19.53	19.55	4607608
2018-12-06	19.11	19.17	18.65	19.13	4502908
2018-12-07	19.22	19.70	18.14	18.18	4819650
2018-12-10	18.10	18.92	18.01	18.72	4275795
2018-12-11	19.21	19.53	18.98	19.15	5269867
2018-12-12	19.62	19.88	19.29	19.14	2940941
2018-12-13	19.25	19.29	18.60	18.87	3878929
2018-12-14	18.53	18.87	17.94	18.30	4322320
2018-12-17	18.30	18.80	18.10	18.22	3391988
2018-12-18	18.41	18.91	18.41	18.65	3836216
2018-12-19	18.66	19.16	18.29	18.29	5988958
2018-12-20	18.13	18.76	17.90	18.26	5404499
2018-12-21	18.27	18.67	18.05	18.15	4746565
2018-12-24	18.09	18.63	17.58	18.14	1762714
2018-12-26	18.12	19.37	17.77	19.32	2893293
2018-12-27	18.77	19.09	18.14	19.09	4036970
2018-12-28	19.14	19.46	18.94	19.06	1927959
2018-12-31	19.08	19.38	18.84	19.29	2041038
2019-01-02	18.97	19.98	18.89	19.76	2049545
2019-01-03	19.68	19.76	19.23	19.38	1852019
2019-01-04	19.90	21.16	19.80	21.06	4309442
2019-01-07	20.98	21.29	20.32	20.72	2808713
2019-01-08	20.93	21.14	20.63	20.84	2758998
2019-01-09	20.97	21.35	20.70	21.08	4175049
2019-01-10	20.90	21.55	20.86	21.53	2358763
2019-01-11	21.41	21.70	21.19	21.24	2128617
2019-01-14	20.92	21.31	20.80	21.01	2211999
2019-01-15	20.99	21.18	20.63	20.80	1475675
2019-01-16	20.79	21.31	20.75	21.11	1927101
2019-01-17	21.12	21.82	20.96	21.56	2126437
2019-01-18	21.77	22.19	21.61	22.03	3330289
2019-01-22	21.81	21.83	21.01	21.10	3426603
2019-01-23	21.21	21.26	20.39	20.68	2130281
2019-01-24	20.58	20.93	20.55	20.61	2472601
2019-01-25	21.05	22.05	20.98	21.73	3126775
2019-01-28	21.54	21.68	21.23	21.48	2116379
2019-01-29	21.47	21.94	21.40	21.72	1272004
2019-01-30	22.58	22.90	22.14	22.79	3004653
2019-01-31	22.32	22.50	21.88	21.97	3420909
2019-02-01	21.79	22.65	21.72	22.43	2090799
2019-02-04	22.39	22.58	22.26	22.51	1585164
2019-02-05	22.50	22.87	22.46	22.77	2151027
2019-02-06	22.59	22.90	22.54	22.66	1476587
2019-02-07	22.44	22.61	21.65	21.87	2506745
2019-02-08	21.66	22.14	21.44	21.81	2686469
2019-02-11	21.86	22.27	21.83	22.22	5500647
2019-02-12	22.13	23.83	22.10	22.99	4972719
2019-02-13	22.79	23.15	22.56	22.59	4146584
2019-02-14	22.39	23.11	22.38	22.96	2037417
2019-02-15	23.26	23.42	22.97	23.36	3482379
2019-02-19	23.20	23.99	23.06	23.89	2702374
2019-02-20	23.90	25.03	23.80	24.59	3563892
2019-02-21	24.56	24.70	24.08	24.25	1753462
2019-02-22	24.47	24.93	24.29	24.82	3494640
2019-02-25	24.97	25.00	24.69	24.91	2158867
2019-02-26	24.78	25.01	24.71	24.71	2041525
2019-02-27	24.79	25.00	24.64	24.86	2428378
2019-02-28	24.82	25.19	24.71	24.79	3134458
2019-03-01	25.06	25.45	24.73	24.91	3184092
2019-03-04	25.03	25.27	24.12	24.46	2649696
2019-03-05	24.41	24.49	24.04	24.11	1941910
2019-03-06	24.23	24.63	24.11	24.25	1862563
2019-03-07	24.17	24.25	23.55	23.69	2756685
2019-03-08	23.50	23.62	23.10	23.35	2769100
2019-03-11	23.55	24.26	23.51	23.91	2187999
2019-03-12	23.99	24.21	23.79	24.08	2056573
2019-03-13	24.33	24.53	24.15	24.26	2296121
2019-03-14	24.17	24.35	23.36	23.46	3280554
2019-03-15	23.44	23.81	23.06	23.14	5489137
2019-03-18	22.34	22.77	21.96	22.45	3850139
2019-03-19	22.67	22.89	22.14	22.17	2978061
2019-03-20	22.10	22.71	22.10	22.33	2208091
2019-03-21	22.23	23.29	22.23	22.88	2666174
2019-03-22	22.70	22.70	21.66	21.69	2247828
2019-03-25	21.70	21.97	21.21	21.35	2539139
2019-03-26	21.57	21.74	21.17	21.34	2002782
2019-03-27	21.38	21.68	21.11	21.42	2867381
2019-03-28	21.52	22.08	21.45	21.90	2521834
2019-03-29	22.05	22.61	21.99	22.49	2759640
2019-04-01	22.89	23.30	22.61	23.14	2659893
2019-04-02	23.20	23.37	22.91	22.97	2184248
2019-04-03	23.23	24.24	23.23	24.09	4090661
2019-04-04	24.07	24.65	23.65	24.33	2999481
2019-04-05	24.30	24.55	23.98	24.09	1867886
2019-04-08	24.11	24.25	23.88	24.13	2024375
2019-04-09	23.93	24.06	23.50	23.69	2763516
2019-04-10	23.81	24.07	23.46	23.93	1869573
2019-04-11	23.99	24.30	23.85	24.05	1795973
2019-04-12	24.48	24.95	24.37	24.75	2280523
2019-04-15	25.66	25.66	24.35	24.51	3273632
2019-04-16	24.52	25.01	24.49	24.94	1697434
2019-04-17	25.14	25.24	24.72	24.81	3105730
2019-04-18	24.92	25.25	24.74	24.79	1757636
2019-04-22	24.71	24.83	24.14	24.23	1569181
2019-04-23	24.27	24.46	24.04	24.20	2692202
2019-04-24	24.11	24.14	23.52	23.52	1598346
2019-04-25	23.50	23.52	22.62	22.76	2471932
2019-04-26	22.53	23.27	22.38	23.24	2696642
2019-04-29	23.25	23.39	22.95	23.09	2179325
2019-04-30	22.64	23.10	22.11	22.24	3537688
2019-05-01	22.04	22.26	21.09	21.15	6486302
2019-05-02	21.07	21.20	20.60	20.92	3294045
2019-05-03	21.01	21.63	20.93	21.58	2784078
2019-05-06	20.82	21.24	20.53	20.92	2479883
2019-05-07	20.57	20.70	20.16	20.50	3905714
2019-05-08	20.40	20.55	20.15	20.20	2345436
2019-05-09	19.91	20.13	19.55	19.95	2248227
2019-05-10	20.43	20.62	19.90	20.51	4363720
2019-05-13	19.87	19.93	19.55	19.72	2637962
2019-05-14	20.09	20.38	19.83	20.20	2255770
2019-05-15	19.82	20.52	19.60	20.35	2462579
2019-05-16	20.53	20.83	20.38	20.46	3247658
2019-05-17	20.32	20.57	20.05	20.21	3474915
2019-05-20	19.89	19.98	19.55	19.64	3401809
2019-05-21	19.84	20.22	19.84	20.03	3354825
2019-05-22	19.90	20.08	19.79	19.89	2973085
2019-05-23	19.46	19.56	18.87	18.96	3396222
2019-05-24	19.22	19.38	18.58	18.80	3251072
2019-05-28	18.81	18.86	18.39	18.53	2288803
2019-05-29	18.17	18.30	17.87	18.20	3570481
2019-05-30	18.32	18.60	18.10	18.23	2701423
2019-05-31	17.88	17.98	17.33	17.37	4278705
2019-06-03	17.38	18.09	17.38	18.08	2907879
2019-06-04	18.45	19.25	18.45	19.24	3017274
2019-06-05	19.27	19.35	18.73	19.05	1593992
2019-06-06	18.99	19.11	18.51	18.99	2084246
2019-06-07	19.08	19.18	18.78	18.81	1862217
2019-06-10	19.08	19.30	18.91	18.96	1512384
2019-06-11	19.40	19.66	19.13	19.22	1846479
2019-06-12	19.15	19.16	18.82	18.80	1264614
2019-06-13	18.91	19.36	18.84	19.34	1773312
2019-06-14	19.17	19.20	18.84	19.03	1402936
2019-06-17	18.81	18.99	18.58	18.60	1403635
2019-06-18	18.86	19.27	18.76	19.12	2080497
2019-06-19	19.27	19.33	18.96	19.08	2063185
2019-06-20	19.54	19.64	19.16	19.30	1208713
2019-06-21	19.27	20.05	19.15	19.63	3577216
2019-06-24	19.61	19.85	19.35	19.35	1953689
2019-06-25	19.35	19.54	19.15	19.45	1408292
2019-06-26	19.47	19.92	19.47	19.89	1880660
2019-06-27	19.89	20.28	19.80	20.14	2554941
2019-06-28	20.22	20.56	20.12	20.44	3492679
2019-07-01	20.71	21.03	20.65	20.97	2632777
2019-07-02	20.95	20.95	20.30	20.43	2312186
2019-07-03	20.45	20.64	20.29	20.56	831389
2019-07-05	20.36	20.61	20.20	20.48	1039424
2019-07-08	20.43	20.43	19.32	19.39	3146907
2019-07-09	19.26	19.41	18.97	19.34	2518315
2019-07-10	19.60	19.64	19.24	19.48	2343862
2019-07-11	19.45	19.61	19.31	19.60	2362285
2019-07-12	19.71	20.51	19.70	20.33	1939748
2019-07-15	20.28	20.37	19.70	20.23	1303235
2019-07-16	20.23	20.92	20.08	20.50	1980044
2019-07-17	20.50	20.54	20.04	20.29	1276895
2019-07-18	20.17	20.59	20.06	20.43	1638709
2019-07-19	20.53	21.00	20.45	20.73	2208628
2019-07-22	20.82	20.89	20.51	20.59	1914032
2019-07-23	20.84	21.40	20.73	21.01	2306819
2019-07-24	20.90	21.83	20.79	21.75	1926310
2019-07-25	21.61	21.65	20.83	20.99	3020655
2019-07-26	20.88	20.99	20.44	20.57	1914860
2019-07-29	20.54	20.59	20.01	20.10	3726249
2019-07-30	19.76	21.01	19.49	20.55	4544954
2019-07-31	20.41	21.10	20.18	20.55	2786589
2019-08-01	20.44	20.94	19.64	19.83	3323008
2019-08-02	19.51	19.67	18.97	19.12	1923936
2019-08-05	18.79	18.82	18.24	18.55	1980009
2019-08-06	18.72	18.86	18.29	18.65	3000850
2019-08-07	18.32	18.36	18.01	18.27	3102904
2019-08-08	21.31	21.56	21.04	21.37	6854100
2019-08-09	21.00	21.10	20.17	20.20	2613671
2019-08-12	20.00	20.18	19.39	19.48	2115344
2019-08-13	19.45	20.90	19.27	19.90	2391626
2019-08-14	19.22	19.33	18.90	18.97	3531066
2019-08-15	19.00	19.19	18.54	18.78	3040063
2019-08-16	18.97	19.64	18.88	19.51	3096117
2019-08-19	19.99	19.99	19.47	19.79	1789549
2019-08-20	19.67	19.80	19.31	19.33	1741042
2019-08-21	19.60	19.71	19.25	19.46	1992316
2019-08-22	19.50	19.72	19.29	19.36	1861437
2019-08-23	19.08	19.30	18.63	18.74	2755908
2019-08-26	19.10	19.10	18.75	18.89	1830760
2019-08-27	19.10	19.22	18.60	18.69	2153139
2019-08-28	18.70	19.24	18.49	19.07	1578571
2019-08-29	19.41	19.99	19.35	19.61	1866134
2019-08-30	19.85	20.01	19.69	19.92	1950211
2019-09-03	19.62	19.65	19.20	19.51	1484189
2019-09-04	19.98	20.22	19.91	20.14	1658385
2019-09-05	20.49	20.91	20.29	20.58	2688690
2019-09-06	20.70	21.39	20.45	21.15	2198965
2019-09-09	21.20	22.58	21.08	22.38	4086494
2019-09-10	22.42	22.75	21.96	22.75	4026360
2019-09-11	22.54	23.12	22.01	22.84	3135174
2019-09-12	22.70	23.27	22.44	22.88	3483996
2019-09-13	23.38	23.76	22.93	23.46	2272515
2019-09-16	23.47	23.81	23.21	23.30	2335011
2019-09-17	22.96	23.07	22.36	22.56	3100990
2019-09-18	22.62	22.78	22.29	22.57	2022400
2019-09-19	22.63	23.05	22.62	22.79	1784393
2019-09-20	22.84	22.94	22.42	22.49	2123155
2019-09-23	22.50	23.11	22.25	22.95	2254189
2019-09-24	22.88	23.09	22.32	22.49	2853249
2019-09-25	22.45	23.29	22.36	23.09	2134237
2019-09-26	22.95	23.17	22.56	23.01	1592307
2019-09-27	23.08	23.31	22.81	22.91	2052133
2019-09-30	22.98	23.36	22.80	23.26	1703489
2019-10-01	23.37	23.55	22.35	22.46	1383235
2019-10-02	21.93	22.35	21.68	22.02	2799329
2019-10-03	21.83	22.30	21.50	22.22	1401961
2019-10-04	22.18	22.50	21.83	22.13	1887620
2019-10-07	22.10	22.27	21.89	21.91	1070379
2019-10-08	21.68	21.79	21.45	21.47	1453284
2019-10-09	21.79	21.81	21.48	21.61	1481239
2019-10-10	21.74	22.19	21.58	22.06	1370839
2019-10-11	22.79	23.67	22.37	23.42	2919730
2019-10-14	23.11	23.17	22.70	22.70	1392706
2019-10-15	23.00	23.36	22.74	23.00	1708190
2019-10-16	23.19	23.47	22.69	22.79	2416620
2019-10-17	22.98	23.20	22.66	22.80	1107466
2019-10-18	22.85	23.41	22.85	23.24	1748023
2019-10-21	23.56	23.78	23.25	23.25	1790561
2019-10-22	23.28	23.53	22.69	23.33	1914473
2019-10-23	23.42	23.55	23.19	23.30	1300442
2019-10-24	23.54	23.66	23.11	23.50	3245813
2019-10-25	21.90	23.41	21.03	23.28	5309351
2019-10-28	23.46	24.45	22.67	22.71	3409086
2019-10-29	22.56	22.99	22.40	22.64	2398559
2019-10-30	22.68	22.68	22.07	22.52	1904198
2019-10-31	22.37	22.41	21.88	22.13	1835525
2019-11-01	22.45	22.98	22.28	22.85	1523596
2019-11-04	23.11	23.49	23.00	23.41	1516606
2019-11-05	23.54	24.12	23.47	23.48	2459545
2019-11-06	23.43	23.62	23.14	23.22	1668333
2019-11-07	23.62	23.81	23.37	23.70	1653301
2019-11-08	23.54	23.66	23.22	23.48	1428567
2019-11-11	23.24	23.58	23.24	23.49	894362
2019-11-12	23.53	23.53	23.00	23.11	1093607
2019-11-13	22.87	22.87	22.44	22.63	1874884
2019-11-14	22.71	23.19	22.67	23.14	1451085
2019-11-15	23.25	23.37	23.05	23.21	1497876
2019-11-18	23.53	23.71	23.13	23.55	2708424
2019-11-19	23.66	23.82	23.40	23.47	1864333
2019-11-20	23.30	23.43	22.54	22.72	2207157
2019-11-21	22.81	23.24	22.61	23.14	1630046
2019-11-22	23.31	23.45	23.09	23.25	1123671
2019-11-25	23.39	23.62	23.24	23.41	1332859
2019-11-26	23.33	23.46	23.08	23.33	1266752
2019-11-27	23.37	23.48	23.05	23.20	766049
2019-11-29	23.05	23.15	22.57	22.62	797360
2019-12-02	22.76	23.06	22.51	22.61	1439129
2019-12-03	21.97	22.27	21.51	21.90	1999133
2019-12-04	22.39	22.79	21.95	21.99	1545075
2019-12-05	22.04	22.39	21.79	22.34	1839852
2019-12-06	22.64	23.03	22.50	22.82	1885308
2019-12-09	23.31	23.42	22.98	23.32	2189715
2019-12-10	23.49	23.50	22.92	22.95	2132956
2019-12-11	23.00	23.49	23.00	23.20	1235786
2019-12-12	23.28	24.66	23.16	24.61	3453638
2019-12-13	24.60	24.80	23.98	24.01	1805469
2019-12-16	24.36	24.45	23.86	23.92	1313207
2019-12-17	24.13	24.16	23.88	24.12	1152838
2019-12-18	24.06	24.87	23.98	24.75	2823817
2019-12-19	24.82	24.90	24.54	24.75	2002458
2019-12-20	24.77	24.85	24.01	24.13	3086515
2019-12-23	24.17	24.53	23.96	24.50	907101
2019-12-24	24.59	24.65	24.41	24.52	349685
2019-12-26	24.66	24.68	24.32	24.53	645093
2019-12-27	24.60	24.60	24.15	24.22	689922
2019-12-30	24.29	24.44	24.04	24.11	769250
2019-12-31	23.98	24.20	23.78	24.16	1155670
2020-01-02	24.38	24.38	23.67	23.87	1491950
2020-01-03	23.53	23.58	23.15	23.15	1212968
2020-01-06	23.39	23.39	22.88	23.06	1134509
2020-01-07	22.91	23.20	22.69	22.71	1799047
2020-01-08	22.76	22.96	22.54	22.88	1769166
2020-01-09	22.89	23.05	22.52	22.82	2160569
2020-01-10	22.78	22.90	22.48	22.59	1441709
2020-01-13	22.84	23.18	22.64	23.02	1398178
2020-01-14	22.93	23.50	22.81	23.21	1627194
2020-01-15	23.35	23.68	23.13	23.31	1676624
2020-01-16	23.48	23.65	23.29	23.43	1020667
2020-01-17	23.50	23.78	23.23	23.35	1093253
2020-01-21	23.06	23.09	22.55	22.77	1677369
2020-01-22	22.85	23.02	22.21	22.38	2113986
2020-01-23	22.11	22.80	21.74	22.70	1811033
2020-01-24	22.70	22.78	22.10	22.27	1470722
2020-01-27	21.53	21.79	20.92	20.99	2919026
2020-01-28	21.17	21.46	21.07	21.40	2344111
2020-01-29	21.48	21.82	21.22	21.25	1679834
2020-01-30	20.93	21.46	20.93	21.46	2300406
2020-01-31	21.12	21.31	20.32	20.56	3111043
2020-02-03	20.68	20.90	20.43	20.65	1974764
2020-02-04	21.19	21.64	21.17	21.43	1373463
2020-02-05	21.81	22.40	21.53	22.11	2732719
2020-02-06	22.28	22.34	21.43	21.52	2049113
2020-02-07	21.30	21.30	20.80	21.04	1912413
2020-02-10	20.86	21.00	20.43	20.56	2398547
2020-02-11	20.75	21.67	20.71	21.29	1848032
2020-02-12	21.64	22.06	21.64	21.80	2665347
2020-02-13	21.91	22.69	20.56	21.54	3403114
2020-02-14	21.32	21.44	20.70	21.06	2585985
2020-02-18	20.77	20.89	20.31	20.41	1868426
2020-02-19	20.47	21.22	20.47	21.12	2131692
2020-02-20	21.09	21.72	21.09	21.47	1664188
2020-02-21	21.19	21.20	20.87	20.90	1449343
2020-02-24	19.85	20.08	19.60	19.88	2086020
2020-02-25	20.02	20.04	18.90	19.07	3331287
2020-02-26	19.21	19.48	18.62	18.62	2249044
2020-02-27	18.36	19.03	17.93	18.06	3319515
2020-02-28	17.62	18.97	17.59	18.94	4557312
2020-03-02	19.04	19.30	18.60	19.30	3086765
2020-03-03	19.18	19.44	18.20	18.42	4570710
2020-03-04	18.71	18.83	17.98	18.69	2902865
2020-03-05	18.12	18.64	17.98	18.56	3126880
2020-03-06	17.83	18.53	17.43	17.87	3053896
2020-03-09	16.13	17.03	15.85	15.86	2863258
2020-03-10	16.86	17.29	15.90	17.25	3289709
2020-03-11	16.62	16.66	15.78	16.00	5967236
2020-03-12	15.07	15.55	14.29	14.31	4770948
2020-03-13	15.35	15.65	14.34	15.64	3313674
2020-03-16	13.52	14.49	13.24	13.76	3419757
2020-03-17	14.16	15.25	13.40	15.05	4492581
2020-03-18	13.80	15.22	13.42	15.08	4784505
2020-03-19	14.66	15.98	14.19	15.00	3318172
2020-03-20	15.19	15.34	12.23	13.00	6262439
2020-03-23	12.85	13.29	12.27	12.87	2874783
2020-03-24	13.70	14.15	13.05	13.85	3143419
2020-03-25	13.89	15.79	13.63	15.20	2883838
2020-03-26	14.98	16.22	14.90	15.65	2801987
2020-03-27	14.95	15.07	14.20	14.24	2835051
2020-03-30	14.15	14.63	13.70	14.08	2954576
2020-03-31	14.06	14.69	14.00	14.43	2360647
2020-04-01	13.86	13.99	13.26	13.34	2181249
2020-04-02	13.36	14.08	13.08	13.28	2708807
2020-04-03	13.38	13.67	12.81	12.93	1924989
2020-04-06	13.61	14.63	13.40	14.59	2384522
2020-04-07	15.15	15.86	14.81	15.05	2531586
2020-04-08	15.23	15.74	14.59	15.63	2425355
2020-04-09	15.98	17.24	15.52	16.82	2401228
2020-04-13	16.76	16.89	16.15	16.45	2139526
2020-04-14	16.88	16.98	16.20	16.42	1952306
2020-04-15	15.60	15.88	14.74	14.75	2219614
2020-04-16	14.71	14.89	13.94	14.88	2452886
2020-04-17	15.44	15.85	15.26	15.57	1675293
2020-04-20	15.12	15.78	14.91	15.34	1948544
2020-04-21	14.87	15.14	14.60	14.94	1293365
2020-04-22	15.46	15.56	14.86	15.21	1164374
2020-04-23	15.44	15.86	15.32	15.46	1329662
2020-04-24	15.73	15.87	15.26	15.79	1049684
2020-04-27	15.86	16.48	15.72	16.36	1337571
2020-04-28	16.78	17.02	16.56	16.84	1901409
2020-04-29	17.45	17.75	17.39	17.47	1893086
2020-04-30	17.10	17.23	16.66	16.81	2513238
2020-05-01	16.50	16.95	15.57	16.00	3391760
2020-05-04	15.68	15.89	14.90	15.17	2433462
2020-05-05	15.38	15.94	15.34	15.36	2754798
2020-05-06	15.43	15.59	14.64	14.65	1534888
2020-05-07	14.94	15.51	14.89	14.92	1510252
2020-05-08	15.26	15.96	15.24	15.70	1493978
2020-05-11	15.33	16.01	14.98	15.82	2663674
2020-05-12	15.99	16.13	15.12	15.12	1713118
2020-05-13	15.00	15.16	14.50	14.66	2100444
2020-05-14	14.25	15.06	13.86	15.00	1761158
2020-05-15	14.89	15.19	14.69	14.83	1055248
2020-05-18	15.58	16.95	15.54	16.83	2598247
2020-05-19	16.71	16.86	16.30	16.30	1426176
2020-05-20	16.63	17.25	16.63	17.23	1749642
2020-05-21	17.09	17.33	17.01	17.14	1834901
2020-05-22	17.06	17.40	16.96	17.39	1310011
2020-05-26	18.12	18.54	18.11	18.40	2664455
2020-05-27	18.94	19.42	18.62	18.84	1496150
2020-05-28	19.08	19.09	18.11	18.19	1348960
2020-05-29	18.02	18.24	17.62	18.15	2134498
2020-06-01	18.16	18.51	18.05	18.43	1341454
2020-06-02	18.74	19.05	18.49	18.88	1861307
2020-06-03	19.27	19.42	18.89	18.91	2141751
2020-06-04	18.86	19.50	18.71	19.49	2181706
2020-06-05	19.90	20.59	19.67	19.72	1672248
2020-06-08	20.02	20.25	19.69	19.90	1966343
2020-06-09	19.35	19.52	19.12	19.35	1769667
2020-06-10	19.49	19.65	19.06	19.16	2150708
2020-06-11	18.14	18.57	17.66	17.60	2751354
2020-06-12	18.53	18.64	17.68	18.02	1791215
2020-06-15	17.23	18.89	17.23	18.59	3117443
2020-06-16	19.48	19.59	18.68	19.15	1956897
2020-06-17	19.15	19.25	18.58	18.70	2855958
2020-06-18	18.45	18.66	18.21	18.29	1741189
2020-06-19	18.49	18.65	17.97	18.32	4598982
2020-06-22	18.27	18.37	17.94	18.23	1659721
2020-06-23	18.65	18.67	18.18	18.29	2112786
2020-06-24	17.98	17.98	17.48	17.57	2115435
2020-06-25	17.45	17.85	17.15	17.83	2545376
2020-06-26	17.66	17.81	17.51	17.65	3891333
2020-06-29	17.90	18.14	17.66	17.80	3126450
2020-06-30	17.63	18.06	17.57	17.97	2220638
2020-07-01	18.05	18.16	17.43	17.48	1480047
2020-07-02	17.87	18.27	17.69	17.88	921836
2020-07-06	18.33	18.37	17.91	18.14	1641697
2020-07-07	17.91	18.22	17.69	17.74	1427979
2020-07-08	17.83	17.96	17.22	17.34	1340807
2020-07-09	17.39	17.48	16.74	16.91	1397799
2020-07-10	16.91	17.52	16.90	17.48	919391
2020-07-13	17.73	18.20	17.57	18.00	2438761
2020-07-14	18.00	18.53	17.87	18.50	2077481
2020-07-15	19.00	19.57	18.99	19.55	2212785
2020-07-16	19.48	19.72	19.28	19.40	1236489
2020-07-17	19.48	19.66	19.35	19.39	734157
2020-07-20	19.26	19.49	18.84	18.92	1480164
2020-07-21	19.09	19.49	19.06	19.17	1327918
2020-07-22	19.03	19.50	19.03	19.47	1034375
2020-07-23	19.34	19.58	18.96	19.35	1520313
2020-07-24	19.28	19.46	19.16	19.32	2115115
2020-07-27	19.35	19.97	19.21	19.83	2754540
2020-07-28	20.73	20.81	18.80	18.83	3964367
2020-07-29	18.97	19.60	18.93	19.59	2319227
2020-07-30	19.28	19.34	18.58	18.67	3274226
2020-07-31	18.56	18.62	18.25	18.50	1846395
2020-08-03	18.60	19.11	18.50	18.83	2156785
2020-08-04	18.71	18.92	18.68	18.90	1637104
2020-08-05	19.16	19.79	19.00	19.63	2120844
2020-08-06	19.62	20.10	19.50	19.58	2124911
2020-08-07	19.40	19.81	19.33	19.80	897566
2020-08-10	19.83	20.25	19.83	20.17	831476
2020-08-11	20.48	21.00	20.39	20.70	2119729
2020-08-12	21.00	21.14	20.70	21.03	2002983
2020-08-13	20.83	21.11	20.68	20.90	1998837
2020-08-14	20.67	21.13	20.58	21.00	1128675
2020-08-17	21.22	21.44	20.72	20.87	1563892
2020-08-18	20.90	21.12	20.85	20.94	1094812
2020-08-19	20.86	21.34	20.75	21.09	1444229
2020-08-20	20.81	21.07	20.76	21.04	1095039
2020-08-21	20.84	21.50	20.84	21.24	2495509
2020-08-24	21.50	22.43	21.41	22.06	1968074
2020-08-25	22.18	22.41	21.54	21.78	1957183
2020-08-26	21.70	21.90	21.52	21.62	1733747
2020-08-27	21.64	22.42	21.45	21.57	1404017
2020-08-28	21.66	22.10	21.53	22.09	1309125
2020-08-31	22.13	22.40	21.61	21.62	1666328
2020-09-01	21.73	22.40	21.56	22.37	1291545
2020-09-02	22.64	22.99	22.47	22.91	1344924
2020-09-03	22.80	22.96	22.12	22.44	1654143
2020-09-04	22.81	23.21	22.47	23.00	1587858
2020-09-08	22.65	22.81	22.41	22.54	1297544
2020-09-09	23.50	23.50	22.53	22.82	2578040
2020-09-10	23.00	23.05	22.46	22.60	1804482
2020-09-11	22.86	23.09	22.51	22.55	1225396
2020-09-14	22.80	23.07	22.65	22.97	1303782
2020-09-15	23.14	23.14	22.72	23.04	2083788
2020-09-16	23.03	23.23	22.83	22.85	1685434
2020-09-17	22.80	24.49	22.54	24.02	3743413
2020-09-18	23.98	24.04	22.96	23.04	3090116
2020-09-21	22.46	22.58	21.84	22.07	1985692
2020-09-22	22.12	22.28	21.85	21.96	974659
2020-09-23	21.94	22.16	21.32	21.34	1303124
2020-09-24	21.30	21.52	20.98	21.27	1280215
2020-09-25	21.08	21.61	20.95	21.36	1669873
2020-09-28	21.99	22.35	21.80	22.22	1505097
2020-09-29	22.15	22.29	21.83	21.90	1147371
2020-09-30	22.90	23.14	22.08	22.21	2584128
2020-10-01	22.20	22.50	21.91	22.05	1321602
2020-10-02	21.68	22.92	21.65	22.73	1493275
2020-10-05	22.93	23.48	22.85	23.45	1462983
2020-10-06	23.65	24.07	23.36	23.36	1841808
2020-10-07	24.06	24.34	23.79	24.10	1356580
2020-10-08	24.20	24.46	23.96	24.38	781092
2020-10-09	24.50	24.82	24.34	24.48	1079075
2020-10-12	24.67	24.79	24.41	24.57	909159
2020-10-13	24.44	24.51	24.08	24.10	960781
2020-10-14	24.20	24.43	24.09	24.31	972391
2020-10-15	24.06	24.81	24.00	24.71	1879894
2020-10-16	24.89	25.12	24.67	24.70	1723295
2020-10-19	24.70	24.90	24.18	24.22	952529
2020-10-20	24.45	24.78	24.36	24.50	1383167
2020-10-21	24.42	24.68	24.13	24.45	2114870
2020-10-22	24.60	25.02	24.38	24.98	1171389
2020-10-23	25.05	25.66	25.04	25.40	1899624
2020-10-26	24.97	25.13	24.44	24.85	1613495
2020-10-27	24.71	24.82	24.14	24.30	1724420
2020-10-28	23.55	24.01	23.32	24.00	2837978
2020-10-29	22.80	24.53	22.59	24.14	3126970
2020-10-30	24.29	24.35	23.73	24.29	2069736
2020-11-02	24.60	25.13	24.41	25.03	2505164
2020-11-03	25.44	25.66	24.81	24.93	1656008
2020-11-04	24.82	24.90	23.55	23.61	1599081
2020-11-05	24.07	24.99	23.96	24.85	1893051
2020-11-06	25.09	25.14	24.27	24.40	1855903
2020-11-09	25.78	26.58	24.34	24.45	4311377
2020-11-10	24.36	25.05	24.22	24.97	1427429
2020-11-11	25.02	25.03	23.97	24.09	1306392
2020-11-12	23.95	24.01	23.03	23.29	2087391
2020-11-13	23.47	24.43	23.47	24.35	1018691
2020-11-16	24.83	25.00	24.49	24.97	1312115
2020-11-17	24.70	24.77	24.15	24.66	989842
2020-11-18	24.72	25.11	24.64	24.80	3265586
2020-11-19	24.65	24.87	24.16	24.75	2315533
2020-11-20	24.59	24.59	24.21	24.40	1237681
2020-11-23	24.58	25.46	24.50	25.23	1605962
2020-11-24	25.61	26.24	25.34	26.07	1266917
2020-11-25	25.91	26.00	25.39	25.64	1213238
2020-11-27	25.69	25.85	25.28	25.57	436201
2020-11-30	25.49	25.53	24.77	24.77	1534853
2020-12-01	25.20	25.50	24.89	25.24	1182732
2020-12-02	25.23	25.26	24.92	25.13	837314
2020-12-03	25.08	25.30	24.65	24.70	858335
2020-12-04	24.90	25.60	24.81	25.47	1477728
2020-12-07	25.54	25.66	25.03	25.23	1411757
2020-12-08	25.36	26.17	25.13	26.05	2198513
2020-12-09	26.20	26.43	25.92	26.31	1973494
2020-12-10	26.41	26.41	25.63	25.69	1956516
2020-12-11	25.56	25.79	25.37	25.45	1823400
2020-12-14	25.80	25.87	25.16	25.20	983630
2020-12-15	25.44	25.90	25.32	25.87	1213894
2020-12-16	25.86	25.86	25.47	25.62	1222352
2020-12-17	25.83	26.10	25.60	25.99	1306339
2020-12-18	25.89	26.30	25.80	26.20	2421878
2020-12-21	25.60	26.00	25.32	25.81	1032925
2020-12-22	25.89	25.98	25.33	25.35	789225
2020-12-23	25.56	25.81	25.49	25.52	772156
2020-12-24	25.50	25.68	25.28	25.53	174755
2020-12-28	25.71	25.99	25.28	25.33	877369
2020-12-29	25.47	25.52	24.59	24.81	958808
2020-12-30	24.80	25.38	24.80	25.34	811486
2020-12-31	25.32	25.48	25.01	25.14	885981
2021-01-04	25.37	25.55	24.81	25.00	1321568
2021-01-05	25.35	26.49	25.26	26.20	1818162
2021-01-06	26.51	28.33	26.50	27.96	3026656
2021-01-07	28.29	28.73	27.90	28.33	1684411
2021-01-08	28.91	28.94	28.10	28.40	1728808
2021-01-11	28.45	28.90	28.16	28.68	1174973
2021-01-12	28.60	29.18	28.59	28.89	1297328
2021-01-13	28.86	29.03	28.23	28.29	1434521
2021-01-14	28.49	28.67	28.06	28.09	1318614
2021-01-15	27.99	28.20	27.33	27.65	1215274
2021-01-19	27.81	28.36	27.78	28.10	1204215
2021-01-20	28.30	28.46	28.04	28.16	945416
2021-01-21	28.17	28.43	28.01	28.02	812890
2021-01-22	27.63	28.31	27.51	28.24	1285826
2021-01-25	28.05	28.35	27.68	28.09	1242086
2021-01-26	28.36	28.38	27.20	27.24	2258223
2021-01-27	26.63	26.83	25.88	26.03	2231840
2021-01-28	26.29	27.11	26.08	27.00	1526091
2021-01-29	26.80	27.14	26.02	26.42	2304392
2021-02-01	26.83	27.17	26.37	27.08	1582276
2021-02-02	27.52	27.62	27.12	27.39	1511735
2021-02-03	27.27	27.80	27.27	27.65	1068884
2021-02-04	27.65	28.00	27.52	27.70	1135963
2021-02-05	27.99	28.65	27.84	28.36	1185381
2021-02-08	28.70	29.41	28.50	29.12	1849093
2021-02-09	29.03	29.06	28.55	28.68	1289326
2021-02-10	28.92	28.92	28.03	28.29	1288724
2021-02-11	28.33	28.40	27.85	28.26	1884852
2021-02-12	28.45	28.94	28.14	28.52	2163281
2021-02-16	29.00	29.49	28.32	28.50	1827650
2021-02-17	28.56	28.63	28.06	28.58	1330926
2021-02-18	28.46	28.70	28.06	28.24	1027517
2021-02-19	28.29	29.00	28.29	28.89	1422671
2021-02-22	28.87	29.49	28.61	28.67	1754484
2021-02-23	28.36	28.54	27.82	28.52	1847677
2021-02-24	28.59	28.83	28.41	28.54	1358816
2021-02-25	28.43	28.72	27.58	27.68	2089721
2021-02-26	27.60	27.68	26.89	27.30	2758664
2021-03-01	27.78	27.95	27.55	27.74	2355430
2021-03-02	27.83	27.98	27.48	27.76	2199591
2021-03-03	27.60	27.98	27.35	27.40	2532248
2021-03-04	27.40	27.60	26.06	26.68	3019762
2021-03-05	27.00	27.52	26.28	27.33	3329915
2021-03-08	27.54	28.11	27.25	27.47	4116145
2021-03-09	27.78	27.97	27.32	27.61	2438495
2021-03-10	27.72	28.80	27.70	28.60	2226818
2021-03-11	28.81	29.23	28.65	28.86	1546226
2021-03-12	29.00	29.49	28.95	29.44	2683475
2021-03-15	29.40	29.40	28.20	28.35	2401761
2021-03-16	28.23	28.45	27.36	27.65	2215956
2021-03-17	27.75	28.89	27.71	28.89	2387895
2021-03-18	28.91	29.79	28.59	28.73	2561792
2021-03-19	28.33	29.50	27.40	29.15	10630920
2021-03-22	29.10	29.13	27.98	28.42	3001458
2021-03-23	28.11	28.28	26.72	26.81	2407140
2021-03-24	27.14	27.60	26.92	26.94	2247683
2021-03-25	26.68	27.93	26.55	27.89	1468943
2021-03-26	28.25	29.00	27.89	28.83	1529036
2021-03-29	28.82	29.24	28.67	28.68	1462702
2021-03-30	28.75	29.39	28.52	29.14	2454915
2021-03-31	29.42	29.72	28.70	28.83	1793898
2021-04-01	29.02	29.48	28.65	29.47	1242733
2021-04-05	29.51	29.67	29.04	29.12	1535109
2021-04-06	29.01	29.35	28.63	28.74	1270987
2021-04-07	28.73	28.77	28.34	28.64	2185324
2021-04-08	28.62	28.69	27.66	27.88	3326087
2021-04-09	27.95	28.23	27.62	28.06	1662827
2021-04-12	28.24	28.93	28.06	28.78	1284466
2021-04-13	28.73	28.80	27.87	28.58	2074716
2021-04-14	28.59	29.12	28.58	28.80	1463802
2021-04-15	28.90	29.41	28.52	28.97	1406941
2021-04-16	29.50	29.65	29.11	29.36	988460
2021-04-19	29.36	29.51	28.95	29.17	992967
2021-04-20	29.00	29.07	28.03	28.17	1643315
2021-04-21	28.16	29.02	28.05	28.73	1409204
2021-04-22	28.70	28.72	27.69	27.75	2701779
2021-04-23	27.82	28.47	27.63	28.31	2118184
2021-04-26	28.51	29.09	28.50	28.91	2017166
2021-04-27	28.91	28.92	28.54	28.84	1164450
2021-04-28	28.93	29.10	28.76	28.79	1064903
2021-04-29	29.17	29.44	28.92	29.36	2097484
2021-04-30	28.78	29.60	28.49	28.67	2519040
2021-05-03	29.10	29.98	28.77	29.72	1878655
2021-05-04	29.57	30.95	29.25	30.89	3467563
2021-05-05	31.03	31.50	30.89	31.23	1691431
2021-05-06	31.31	31.37	30.66	31.22	1879673
2021-05-07	31.05	31.87	30.75	31.62	1702208
2021-05-10	32.00	32.35	31.02	31.05	2149116
2021-05-11	30.21	31.02	30.12	30.97	2834215
2021-05-12	30.97	30.99	29.45	29.50	2484078
2021-05-13	29.65	30.38	29.57	30.07	1414193
2021-05-14	30.22	30.40	29.96	30.09	1925338
2021-05-17	29.93	30.04	29.32	29.71	2573210
2021-05-18	29.88	30.04	29.64	29.65	2094006
2021-05-19	29.23	29.23	28.66	28.90	1887803
2021-05-20	28.85	28.96	28.33	28.49	1837538
2021-05-21	28.60	29.02	28.51	28.66	2337903
2021-05-24	28.82	28.82	28.33	28.42	2002771
2021-05-25	28.49	28.89	28.17	28.18	2113590
2021-05-26	28.15	28.50	27.97	28.17	2745424
2021-05-27	28.62	28.96	28.37	28.40	2687991
2021-05-28	28.53	28.58	28.15	28.38	2185903
2021-06-01	28.76	29.40	28.65	29.27	3227695
2021-06-02	29.33	29.35	28.46	28.61	2611536
2021-06-03	28.49	28.55	28.04	28.16	1773869
2021-06-04	28.22	28.36	27.97	28.25	1901122
2021-06-07	28.34	28.46	27.84	27.97	1799586
2021-06-08	27.89	28.22	27.52	28.14	2629439
2021-06-09	28.02	28.08	27.17	27.23	2698441
2021-06-10	27.49	27.78	26.94	26.95	1936250
2021-06-11	27.16	27.49	26.94	27.03	1421445
2021-06-14	27.02	27.12	26.30	26.34	2673678
2021-06-15	26.44	26.85	26.20	26.69	2656822
2021-06-16	26.58	26.75	26.27	26.57	2286560
2021-06-17	26.58	26.70	25.11	25.85	3969277
2021-06-18	25.51	25.71	24.72	24.81	4332082
2021-06-21	25.35	25.83	25.35	25.75	3044744
2021-06-22	26.00	27.15	25.82	26.63	5009321
2021-06-23	26.71	26.90	26.40	26.42	2256486
2021-06-24	26.59	26.95	26.30	26.74	2225468
2021-06-25	26.92	27.04	26.78	26.89	2686424
2021-06-28	26.84	26.84	26.20	26.54	1529116
2021-06-29	26.72	26.98	26.55	26.78	1666344
2021-06-30	26.66	26.97	26.41	26.52	2080490
2021-07-01	26.84	26.93	26.43	26.57	1993453
2021-07-02	26.56	26.67	26.19	26.58	1371910
2021-07-06	26.58	26.86	26.02	26.21	2370002
2021-07-07	26.15	26.60	25.99	26.49	1661032
2021-07-08	25.95	26.33	25.65	25.91	1645279
2021-07-09	26.47	27.09	26.39	27.01	2929088
2021-07-12	26.77	27.27	26.45	27.08	1264096
2021-07-13	27.10	27.22	26.41	26.50	1668018
2021-07-14	26.70	27.12	26.39	26.46	900225
2021-07-15	26.25	26.74	26.25	26.72	2202881
2021-07-16	27.15	27.16	25.79	25.81	2668804
2021-07-19	25.13	25.28	24.71	25.03	2075157
2021-07-20	25.06	25.71	24.98	25.30	2394199
2021-07-21	25.62	26.19	25.62	25.76	2225841
2021-07-22	25.81	25.93	25.53	25.72	1788710
2021-07-23	25.92	26.22	25.59	25.74	1392483
2021-07-26	25.83	26.41	25.71	26.31	2221850
2021-07-27	26.04	26.54	25.57	26.34	1530763
2021-07-28	26.31	26.44	25.74	26.06	2670403
2021-07-29	26.33	26.63	26.16	26.34	2002841
2021-07-30	26.51	26.97	26.16	26.41	3104094
2021-08-02	26.71	27.27	25.86	25.93	3215409
2021-08-03	26.05	26.08	25.29	25.99	2298941
2021-08-04	25.68	25.87	25.23	25.24	2590923
2021-08-05	25.37	25.60	25.15	25.29	1528000
2021-08-06	25.78	26.00	25.50	25.72	1820257
2021-08-09	25.49	25.71	25.22	25.64	1715737
2021-08-10	25.56	26.15	25.55	26.04	2932203
2021-08-11	26.17	26.39	25.82	26.18	3002692
2021-08-12	26.11	26.22	25.68	25.96	4063691
2021-08-13	25.91	25.97	25.54	25.55	3409347
2021-08-16	25.26	25.70	24.85	25.69	2504553
2021-08-17	25.51	25.51	24.82	25.00	2238381
2021-08-18	24.87	25.43	24.70	24.93	2571847
2021-08-19	24.43	24.78	24.26	24.34	2286000
2021-08-20	24.26	24.56	24.10	24.32	1820951
2021-08-23	24.50	24.88	24.36	24.78	2193602
2021-08-24	25.00	25.65	24.90	25.47	2682963
2021-08-25	25.42	25.83	25.28	25.59	1860511
2021-08-26	25.62	25.77	25.40	25.58	1285570
2021-08-27	25.72	26.51	25.72	26.36	2253358
2021-08-30	26.51	26.59	26.21	26.31	1918273
2021-08-31	26.21	26.64	26.13	26.43	3175105
2021-09-01	26.55	26.63	26.08	26.53	2890281
2021-09-02	26.56	27.08	26.53	26.87	1986249
2021-09-03	26.83	26.98	26.50	26.69	1906845
2021-09-07	26.55	26.86	26.47	26.65	1568234
2021-09-08	26.72	27.07	26.50	26.87	2120375
2021-09-09	26.69	27.23	26.69	27.01	2353782
2021-09-10	27.25	27.42	27.06	27.22	2160568
2021-09-13	27.58	27.73	27.10	27.24	2638010
2021-09-14	27.38	27.39	26.46	26.64	2442268
2021-09-15	26.64	27.32	26.63	27.32	2516848
2021-09-16	27.29	27.42	27.08	27.30	3629541
2021-09-17	27.05	27.19	26.32	26.71	5551202
2021-09-20	25.83	26.47	25.32	25.86	6207549
2021-09-21	25.99	26.07	25.02	25.67	4483090
2021-09-22	26.13	26.77	26.07	26.36	2826614
2021-09-23	26.70	27.28	26.67	27.05	2201941
2021-09-24	26.80	27.24	26.80	26.91	2426851
2021-09-27	27.05	28.50	27.05	28.07	4123586
2021-09-28	30.10	30.36	29.46	29.84	5989095
2021-09-29	29.96	30.10	29.48	29.85	3347511
2021-09-30	29.96	30.16	29.58	29.59	2838961
2021-10-01	29.99	30.90	29.86	30.68	3602396
2021-10-04	30.90	31.02	30.27	30.47	2632124
2021-10-05	30.56	31.66	30.28	31.49	3578846
2021-10-06	31.05	31.70	30.83	31.44	4667405
2021-10-07	31.74	31.98	31.40	31.47	2944990
2021-10-08	31.58	32.09	31.57	31.95	2323604
2021-10-11	32.21	32.30	31.86	31.87	1337552
2021-10-12	31.70	32.18	31.43	31.80	1886002
2021-10-13	31.94	31.94	31.19	31.62	1849823
2021-10-14	31.86	31.92	31.66	31.85	1618300
2021-10-15	32.16	32.33	31.94	31.95	1595269
2021-10-18	31.94	32.48	31.74	32.38	2498161
2021-10-19	32.50	32.80	32.41	32.70	1757188
2021-10-20	32.60	33.03	32.55	32.97	1694960
2021-10-21	32.89	32.92	32.33	32.56	1453928
2021-10-22	32.72	32.99	32.43	32.52	1456711
2021-10-25	32.80	33.01	32.56	32.87	1300598
2021-10-26	32.91	33.07	32.53	32.67	988010
2021-10-27	32.51	32.55	31.42	31.51	1659323
2021-10-28	31.63	31.96	31.63	31.82	2281621
2021-10-29	32.52	33.27	32.02	32.58	2589876
2021-11-01	32.79	33.67	32.64	33.53	3625187
2021-11-02	33.73	33.82	33.33	33.65	1865425
2021-11-03	33.36	34.02	33.03	33.71	1715028
2021-11-04	33.86	34.10	33.24	33.44	1151467
2021-11-05	33.64	34.03	33.55	33.73	1368004
2021-11-08	34.12	34.47	33.79	33.86	1346251
2021-11-09	33.64	33.91	33.25	33.62	1800651
2021-11-10	33.78	33.82	33.01	33.17	1937222
2021-11-11	33.28	33.97	33.16	33.68	2655436
2021-11-12	33.68	33.86	33.27	33.79	1716355
2021-11-15	33.93	33.95	33.18	33.31	1845038
2021-11-16	33.43	33.66	33.12	33.41	1568054
2021-11-17	33.44	33.49	33.12	33.14	1118901
2021-11-18	33.18	33.38	32.87	33.01	989699
2021-11-19	32.69	32.84	32.04	32.22	2508809
2021-11-22	32.40	33.15	32.27	32.92	2408519
2021-11-23	33.09	33.27	32.89	33.20	1490588
2021-11-24	32.97	33.17	32.90	33.00	988328
2021-11-26	32.00	32.59	31.65	32.57	1158770
2021-11-29	32.90	32.94	32.11	32.48	2244732
2021-11-30	32.14	32.38	31.25	31.69	3507307
2021-12-01	32.24	32.69	31.06	31.10	2376118
2021-12-02	31.31	32.45	31.28	32.12	1847507
2021-12-03	32.24	32.35	31.65	31.85	2934337
2021-12-06	32.30	32.89	32.11	32.52	2617205
2021-12-07	32.89	33.41	32.75	32.88	1436492
2021-12-08	33.00	33.10	32.63	32.68	1272312
2021-12-09	32.47	32.78	32.18	32.55	1603176
2021-12-10	32.90	32.98	32.38	32.88	1197128
2021-12-13	32.67	32.70	31.86	31.75	1340794
2021-12-14	31.78	32.27	31.69	31.91	1208483
2021-12-15	32.70	32.75	31.68	32.36	1938470
2021-12-16	32.60	32.94	32.51	32.64	2057123
2021-12-17	32.50	32.74	32.06	32.50	2737599
2021-12-20	31.83	31.94	31.16	31.48	1659534
2021-12-21	31.81	32.12	31.70	32.01	2314715
2021-12-22	32.00	32.57	31.81	32.40	1685428
2021-12-23	32.47	33.01	32.45	32.84	1806628
2021-12-27	32.85	33.65	32.70	33.58	1191376
2021-12-28	33.63	33.87	33.57	33.64	2855539
2021-12-29	33.75	35.29	33.72	35.12	2785257
2021-12-30	35.29	35.55	34.70	34.76	1980454
2021-12-31	34.67	35.03	34.63	34.88	901875
2022-01-03	35.40	35.68	35.16	35.40	1981672
2022-01-04	35.96	36.49	35.56	36.07	2350100
2022-01-05	36.46	36.76	35.62	35.69	1879136
2022-01-06	36.05	36.33	35.41	35.69	1573147
2022-01-07	35.70	35.94	35.58	35.77	1182181
2022-01-10	35.82	36.06	35.04	35.47	2306955
2022-01-11	35.75	35.92	35.45	35.90	1933187
2022-01-12	36.82	37.57	36.35	37.52	3846015
2022-01-13	37.49	38.22	37.49	38.10	2251786
2022-01-14	38.00	38.51	37.69	38.26	2926921
2022-01-18	38.00	38.47	37.62	38.01	3081466
2022-01-19	37.87	37.91	37.21	37.49	1661593
2022-01-20	37.83	37.83	36.36	36.43	1387626
2022-01-21	36.28	36.53	35.25	35.45	2296769
2022-01-24	34.80	35.59	34.09	35.53	2834623
2022-01-25	34.99	35.81	34.33	35.44	1327615
2022-01-26	35.60	36.01	34.90	35.20	1379028
2022-01-27	35.68	36.39	35.19	35.49	1489279
2022-01-28	35.48	35.57	34.41	35.12	1972871
2022-01-31	34.79	35.85	34.51	35.83	1695738
2022-02-01	35.91	36.44	35.81	36.37	1571077
2022-02-02	36.32	36.62	35.94	36.47	853109
2022-02-03	36.37	37.02	36.11	36.31	1062784
2022-02-04	36.19	36.58	35.70	35.81	837206
2022-02-07	35.96	35.97	35.49	35.59	1035399
2022-02-08	35.88	36.70	35.85	36.61	1158883
2022-02-09	36.69	37.51	36.69	37.26	1546710
2022-02-10	37.11	37.55	36.73	36.84	1705515
2022-02-11	36.58	37.21	36.30	36.83	1365645
2022-02-14	36.66	37.01	36.09	36.67	2252052
2022-02-15	38.08	40.37	38.00	39.65	5096940
2022-02-16	39.85	41.48	39.70	41.16	5150269
2022-02-17	40.90	41.50	40.54	41.04	3348812
2022-02-18	40.86	41.52	40.50	41.20	4714845
2022-02-22	41.30	41.65	40.43	40.63	3727536
2022-02-23	40.78	41.04	39.64	39.91	2915696
2022-02-24	37.98	39.20	37.79	39.20	4163450
2022-02-25	39.50	40.63	39.29	40.50	2480495
2022-02-28	40.03	40.49	39.62	40.44	2940679
2022-03-01	40.53	40.65	37.69	38.18	3748905
2022-03-02	38.75	40.25	38.50	39.66	2596653
2022-03-03	39.85	39.86	38.74	39.12	2693155
2022-03-04	38.20	38.80	37.66	37.91	2688522
2022-03-07	38.00	38.08	35.75	35.97	3174453
2022-03-08	36.32	36.62	34.99	35.51	2694824
2022-03-09	36.27	37.31	35.90	36.96	2813062
2022-03-10	36.45	38.02	36.33	37.97	2601800
2022-03-11	38.05	38.90	37.93	37.79	2946993
2022-03-14	38.51	41.06	38.51	39.31	4956284
2022-03-15	38.90	39.58	37.97	38.48	2610887
2022-03-16	39.07	40.28	38.85	39.53	3076013
2022-03-17	39.22	40.11	39.09	39.82	2937442
2022-03-18	39.34	39.95	38.97	39.43	8609588
2022-03-21	38.74	39.50	38.61	39.14	2047033
2022-03-22	39.71	40.19	39.40	39.63	1933038
2022-03-23	39.59	40.02	39.29	39.82	1592790
2022-03-24	40.25	40.62	39.91	40.46	1665621
2022-03-25	37.47	37.90	35.31	35.98	9441910
2022-03-28	36.68	38.05	36.42	37.89	5462918
2022-03-29	38.16	38.46	37.53	38.29	3069377
2022-03-30	38.19	38.53	37.34	37.69	2106506
2022-03-31	37.73	38.23	37.42	37.51	2696549
2022-04-01	37.86	38.22	37.36	37.61	1758291
2022-04-04	37.76	37.90	36.73	36.77	3381885
2022-04-05	36.68	37.06	35.96	35.98	4084579
2022-04-06	35.94	35.98	34.56	34.70	3086739
2022-04-07	35.20	35.20	33.35	34.32	3778403
2022-04-08	34.60	34.94	34.12	34.55	2101903
2022-04-11	33.86	35.06	33.86	34.51	1284498
2022-04-12	34.81	35.33	34.38	34.44	1560820
2022-04-13	34.55	35.12	34.37	35.07	1259895
2022-04-14	35.08	35.44	34.00	34.04	2252485
2022-04-18	34.05	34.96	34.05	34.83	1421240
2022-04-19	34.67	35.48	34.56	35.28	1848410
2022-04-20	35.39	35.76	35.30	35.42	1171505
2022-04-21	35.82	35.84	34.90	35.13	1694915
2022-04-22	34.87	35.10	34.07	34.17	1527891
2022-04-25	33.78	34.33	32.95	34.19	2037585
2022-04-26	34.26	34.31	33.20	33.29	1974920
2022-04-27	33.55	34.70	33.49	34.49	2534273
2022-04-28	35.50	36.08	32.86	33.69	3878771
2022-04-29	34.36	35.18	33.83	33.87	2513202
2022-05-02	33.91	34.90	32.89	33.55	3538119
2022-05-03	33.65	34.91	33.65	34.44	2267622
2022-05-04	34.52	35.74	34.35	35.57	2272103
2022-05-05	35.14	35.50	34.26	34.61	1740427
2022-05-06	34.42	34.68	33.53	34.18	2286310
2022-05-09	33.64	34.14	33.42	33.54	2006164
2022-05-10	33.90	34.30	33.22	33.70	2355180
2022-05-11	33.61	34.98	33.61	33.99	2099616
2022-05-12	33.68	34.36	33.13	34.23	2697744
2022-05-13	34.18	35.63	34.18	34.88	2284366
2022-05-16	35.00	35.82	34.72	35.53	1879592
2022-05-17	36.30	37.13	36.07	36.52	2541588
2022-05-18	36.30	36.69	35.39	35.57	2212209
2022-05-19	35.21	35.93	34.94	35.30	3157633
2022-05-20	35.78	35.89	34.43	35.25	1741890
2022-05-23	35.73	36.03	35.15	35.44	1711294
2022-05-24	35.38	35.39	34.34	35.13	944466
2022-05-25	35.00	35.69	34.74	35.34	1158127
2022-05-26	35.61	36.39	35.61	36.16	1331758
2022-05-27	36.49	36.85	36.26	36.57	1748713
2022-05-31	36.57	36.78	35.85	36.25	3063612
2022-06-01	36.27	36.52	35.46	35.75	2389725
2022-06-02	35.99	36.62	35.58	36.60	3113104
2022-06-03	36.20	36.52	35.78	36.30	1639865
2022-06-06	36.52	37.05	36.06	36.21	2524392
2022-06-07	35.89	36.38	34.95	36.18	2209089
2022-06-08	36.00	36.22	35.63	35.82	1362926
2022-06-09	35.61	35.99	35.35	35.53	1773151
2022-06-10	34.73	34.97	33.62	33.66	3273191
2022-06-13	32.89	32.89	30.97	30.92	3224008
2022-06-14	29.79	30.95	29.75	30.36	3781034
2022-06-15	30.61	31.06	29.64	30.02	2788938
2022-06-16	29.12	29.37	28.01	28.39	4572040
2022-06-17	28.38	28.68	27.63	28.30	5587534
2022-06-21	29.08	29.45	28.75	28.94	2942515
2022-06-22	27.85	28.57	27.52	28.14	3257145
2022-06-23	28.05	28.23	27.13	27.40	3115963
2022-06-24	27.71	28.81	27.50	28.55	7153625
2022-06-27	28.98	29.23	28.52	28.67	2545543
2022-06-28	28.80	29.35	28.52	28.72	2626666
2022-06-29	29.22	29.49	28.16	28.76	2557916
2022-06-30	28.41	28.63	27.97	28.35	1902070
2022-07-01	27.90	28.69	27.54	28.61	1833722
2022-07-05	28.11	28.13	27.03	27.54	2883158
2022-07-06	27.45	27.91	27.01	27.79	2693297
2022-07-07	28.29	29.51	28.29	29.20	2838923
2022-07-08	29.41	29.48	28.86	28.93	1630820
2022-07-11	28.82	29.38	28.82	29.17	3152516
2022-07-12	29.04	29.59	29.00	29.29	1710562
2022-07-13	28.70	29.15	28.35	28.99	1526461
2022-07-14	28.21	28.52	27.84	28.49	1586341
2022-07-15	28.98	29.37	28.65	28.80	1451094
2022-07-18	29.21	29.73	28.98	29.03	1372308
2022-07-19	29.43	30.24	29.43	29.92	1652969
2022-07-20	29.72	29.92	29.27	29.64	1602040
2022-07-21	29.19	29.31	28.46	29.08	2817059
2022-07-22	29.24	29.37	28.64	29.04	2513269
2022-07-25	28.92	29.42	28.59	29.00	3232612
2022-07-26	28.90	29.19	28.51	28.58	1247098
2022-07-27	28.54	29.36	28.18	29.26	1478622
2022-07-28	29.42	29.67	28.93	29.17	1405201
2022-07-29	29.37	29.84	28.92	28.96	4434959
2022-08-01	28.75	29.18	28.01	29.06	2516097
2022-08-02	29.33	30.15	28.81	29.38	4314993
2022-08-03	29.48	29.70	28.10	28.78	2295516
2022-08-04	28.66	29.01	28.27	28.61	1765661
2022-08-05	28.43	29.10	28.39	28.92	1452451
2022-08-08	29.08	29.58	29.08	29.27	1717245
2022-08-09	28.90	29.30	28.67	29.25	2860732
2022-08-10	29.67	30.13	29.04	29.07	2604182
2022-08-11	29.56	30.19	29.52	29.70	2795940
2022-08-12	29.89	30.03	29.67	30.03	2115742
2022-08-15	29.53	29.89	29.43	29.45	2074295
2022-08-16	29.82	31.07	29.73	30.99	4054016
2022-08-17	30.43	30.86	30.27	30.83	3926832
2022-08-18	30.89	31.59	30.71	31.34	3427446
2022-08-19	31.01	31.24	30.32	30.63	2729208
2022-08-22	30.10	30.10	29.39	29.51	1640411
2022-08-23	29.68	30.24	29.62	29.96	2857730
2022-08-24	29.86	29.99	29.12	29.34	2087215
2022-08-25	29.64	30.42	29.49	30.42	1896628
2022-08-26	30.47	30.71	29.36	29.38	1767654
2022-08-29	28.91	29.60	28.62	29.19	1826079
2022-08-30	29.30	29.38	28.26	28.78	1590222
2022-08-31	28.86	28.86	27.96	28.02	2751821
2022-09-01	27.64	27.88	26.90	27.36	3155529
2022-09-02	28.10	28.25	26.97	27.10	2291234
2022-09-06	27.38	27.55	26.51	26.60	2327358
2022-09-07	26.59	26.79	26.40	26.65	2418296
2022-09-08	26.32	26.89	26.10	26.55	2103912
2022-09-09	27.01	27.51	26.99	27.28	2393622
2022-09-12	27.89	28.44	27.87	28.05	3108797
2022-09-13	27.08	27.48	26.25	26.13	2524149
2022-09-14	26.02	26.39	25.44	26.35	3759014
2022-09-15	26.19	26.95	26.19	26.51	3690128
2022-09-16	25.14	25.94	24.87	25.68	6992083
2022-09-19	25.07	25.92	24.97	25.79	3406890
2022-09-20	25.04	25.37	24.67	25.22	3349170
2022-09-21	25.49	25.62	24.51	24.53	2294975
2022-09-22	24.65	24.77	24.31	24.66	2520264
2022-09-23	24.16	24.30	23.54	23.95	2659423
2022-09-26	23.83	24.51	23.75	24.00	3619009
2022-09-27	24.31	24.44	23.81	24.12	2572819
2022-09-28	24.18	24.85	24.00	24.75	2637031
2022-09-29	24.45	24.78	24.24	24.55	1945430
2022-09-30	24.64	25.00	24.37	24.54	1811470
2022-10-03	25.07	25.78	24.97	25.56	1882970
2022-10-04	25.89	26.58	25.82	26.34	2214798
2022-10-05	25.77	26.94	25.73	26.83	3220016
2022-10-06	26.52	26.67	25.78	25.85	3059985
2022-10-07	25.62	25.89	25.22	25.34	1781647
2022-10-10	25.55	25.77	25.44	25.50	1320689
2022-10-11	25.21	26.01	25.00	25.68	2419149
2022-10-12	25.72	26.05	25.48	25.62	1614919
2022-10-13	24.90	26.65	24.86	26.00	2442808
2022-10-14	26.33	26.49	25.56	25.87	2312465
2022-10-17	26.47	26.81	25.99	26.22	1907635
2022-10-18	26.90	27.34	26.54	26.83	1942993
2022-10-19	26.60	27.03	26.22	26.25	2299766
2022-10-20	26.41	27.26	26.10	26.26	2130213
2022-10-21	26.37	27.21	26.29	27.08	2056672
2022-10-24	27.22	27.65	26.91	27.37	2565832
2022-10-25	27.16	27.99	27.13	27.79	1703340
2022-10-26	27.95	28.07	27.37	27.39	1575964
2022-10-27	27.52	27.86	27.17	27.33	1648699
2022-10-28	27.23	27.51	26.66	27.06	2976104
2022-10-31	26.91	27.18	26.73	26.76	2426420
2022-11-01	27.12	27.37	26.82	27.07	3052065
2022-11-02	27.02	27.47	26.43	26.44	2521255
2022-11-03	26.02	26.36	25.61	25.93	2722484
2022-11-04	25.39	27.92	25.36	27.12	4262294
2022-11-07	27.00	27.50	26.60	26.72	2330420
2022-11-08	26.93	27.06	26.38	26.72	3006956
2022-11-09	26.38	26.56	25.76	25.77	1871111
2022-11-10	26.71	27.83	26.61	27.73	4052681
2022-11-11	28.26	29.38	27.94	29.02	2955391
2022-11-14	28.50	29.49	28.50	28.84	2068296
2022-11-15	29.17	29.42	28.17	28.22	1654957
2022-11-16	27.97	28.21	27.65	27.98	2262253
2022-11-17	27.51	27.52	27.00	27.17	2336836
2022-11-18	27.52	27.57	27.08	27.41	1767916
2022-11-21	27.01	27.60	26.76	27.40	1762385
2022-11-22	27.71	28.61	27.64	28.52	1900963
2022-11-23	28.41	28.74	28.41	28.57	1113383
2022-11-25	28.49	28.91	28.43	28.62	712327
2022-11-28	28.20	28.31	27.47	27.63	2477889
2022-11-29	27.77	27.86	27.31	27.56	2496280
2022-11-30	27.46	27.79	26.76	27.78	2301080
2022-12-01	27.89	28.16	27.56	27.60	1904302
2022-12-02	27.45	28.51	27.27	28.34	1824900
2022-12-05	28.09	28.58	27.95	28.22	1714272
2022-12-06	28.21	28.56	27.75	28.11	1774879
2022-12-07	27.93	28.43	27.87	28.21	1464227
2022-12-08	28.49	28.63	27.79	27.88	1154047
2022-12-09	27.94	28.46	27.83	28.12	1800351
2022-12-12	28.08	28.11	27.65	28.01	2167996
2022-12-13	28.90	29.28	28.40	28.23	2047312
2022-12-14	28.05	28.28	27.70	27.81	1430111
2022-12-15	27.35	27.35	26.79	26.84	1644026
2022-12-16	26.61	27.24	26.58	27.17	3701488
2022-12-19	27.13	27.49	26.67	26.80	1642416
2022-12-20	26.73	27.77	26.69	27.19	2185226
2022-12-21	27.24	27.55	27.24	27.39	1177540
2022-12-22	27.11	27.15	26.25	26.80	1171549
2022-12-23	26.80	27.67	26.71	27.62	1433146
2022-12-27	27.63	27.89	27.53	27.77	1743811
2022-12-28	27.82	27.99	27.12	27.13	1114869
2022-12-29	27.13	27.75	27.08	27.69	852618
2022-12-30	27.55	27.66	27.18	27.48	1270932
2023-01-03	27.53	27.90	27.33	27.79	1400945
2023-01-04	27.97	29.27	27.94	29.19	2716714
2023-01-05	28.93	29.84	28.70	29.78	2580656
2023-01-06	30.01	31.04	30.01	30.99	1997097
2023-01-09	31.10	31.40	30.66	30.68	1928537
2023-01-10	30.59	30.98	30.23	30.96	1394508
2023-01-11	31.25	31.44	30.89	31.06	1712757
2023-01-12	31.10	31.52	30.93	31.36	1297455
2023-01-13	30.99	31.20	30.91	31.12	1225194
2023-01-17	31.04	31.11	30.34	30.66	1960309
2023-01-18	30.91	31.18	30.50	30.56	1942612
2023-01-19	30.33	30.71	29.84	30.54	1460710
2023-01-20	30.63	31.56	30.25	31.53	1874362
2023-01-23	31.45	32.13	31.40	32.04	1739261
2023-01-24	31.70	32.03	31.41	31.84	1482612
2023-01-25	31.52	31.93	31.38	31.84	1140889
2023-01-26	31.57	31.92	31.22	31.73	1824608
2023-01-27	31.58	31.93	31.38	31.42	1216332
2023-01-30	31.09	31.45	30.88	30.94	1401834
2023-01-31	31.04	31.72	31.00	31.69	1547647
2023-02-01	31.52	32.87	31.43	32.65	1695034
2023-02-02	32.63	33.46	32.44	33.25	2234408
2023-02-03	32.87	33.16	32.76	33.10	1107771
2023-02-06	32.75	32.84	31.98	32.51	1499038
2023-02-07	32.45	32.86	32.25	32.75	1052069
2023-02-08	32.60	32.77	31.81	31.91	1670508
2023-02-09	32.18	32.47	31.49	31.60	1246395
2023-02-10	31.41	31.50	30.96	31.09	2145062
2023-02-13	31.16	31.56	30.88	31.31	1761465
2023-02-14	31.17	31.29	30.81	30.90	1872968
2023-02-15	30.55	31.02	30.49	30.77	1984559
2023-02-16	30.39	31.20	30.17	30.85	1587721
2023-02-17	30.79	30.92	30.50	30.66	2950565
2023-02-21	29.85	29.94	28.26	28.84	5803242
2023-02-22	28.78	29.37	28.50	28.94	2653349
2023-02-23	28.94	29.31	28.85	28.95	2701134
2023-02-24	28.39	29.41	28.29	29.39	5349849
2023-02-27	29.50	29.82	29.43	29.52	2116952
2023-02-28	29.52	29.80	29.33	29.34	2770347
2023-03-01	29.38	30.23	29.31	30.13	2537778
2023-03-02	29.94	30.30	29.74	30.18	1668093
2023-03-03	30.42	30.52	30.00	30.41	1293698
2023-03-06	30.33	30.40	28.84	29.10	2716654
2023-03-07	29.04	29.27	28.24	28.37	1613517
2023-03-08	28.41	28.90	28.23	28.77	1840953
2023-03-09	28.74	28.95	27.73	27.76	1721553
2023-03-10	27.77	27.77	26.91	27.29	2416923
2023-03-13	26.48	27.53	26.37	26.90	3055812
2023-03-14	27.60	28.19	27.41	27.79	2604199
2023-03-15	26.94	27.42	26.61	27.28	3027011
2023-03-16	26.94	27.97	26.75	27.89	4216066
2023-03-17	27.70	27.87	27.18	27.69	15488687
2023-03-20	27.97	28.21	27.62	27.93	2738006
2023-03-21	28.39	28.58	28.00	28.24	2071435
2023-03-22	28.32	28.44	27.36	27.40	1404793
2023-03-23	27.62	27.78	26.48	26.67	2951732
2023-03-24	26.36	26.99	26.17	26.91	2525590
2023-03-27	27.27	27.27	26.71	26.91	2408931
2023-03-28	26.85	27.27	26.62	26.87	2189507
2023-03-29	27.31	27.36	26.70	26.87	3161147
2023-03-30	27.15	27.23	26.47	26.48	2108089
2023-03-31	26.56	27.39	26.54	27.36	3053032
2023-04-03	27.59	27.70	26.90	27.27	2852492
2023-04-04	27.17	27.18	26.40	26.60	2643954
2023-04-05	26.33	26.56	26.15	26.56	2909017
2023-04-06	26.43	26.45	26.04	26.18	2311385
2023-04-10	26.29	26.89	26.18	26.79	1818196
2023-04-11	26.87	27.19	26.87	26.96	1322824
2023-04-12	27.29	27.33	26.70	26.82	1303861
2023-04-13	26.83	27.78	26.71	27.54	3463647
2023-04-14	27.44	27.64	26.65	26.95	2639180
2023-04-17	27.00	27.45	26.81	27.41	1419583
2023-04-18	27.65	27.73	27.26	27.55	1240288
2023-04-19	27.35	27.83	27.20	27.78	1653112
2023-04-20	27.47	27.81	27.06	27.29	1454484
2023-04-21	27.09	27.10	26.40	26.80	2368611
2023-04-24	26.92	27.11	26.76	26.86	2313628
2023-04-25	26.46	26.75	25.85	25.96	1190740
2023-04-26	25.91	26.10	25.63	25.69	1239755
2023-04-27	25.82	26.04	25.64	25.93	1318065
2023-04-28	25.94	26.88	25.94	26.79	1621341
2023-05-01	26.81	26.96	26.47	26.73	1557870
2023-05-02	26.43	26.47	25.72	26.29	1338453
2023-05-03	26.43	26.80	26.22	26.24	1255562
2023-05-04	26.19	26.73	25.66	26.46	2413049
2023-05-05	26.83	26.86	25.92	26.64	2585538
2023-05-08	26.77	26.85	26.04	26.06	2042320
2023-05-09	25.75	25.86	25.35	25.46	2391630
2023-05-10	25.65	25.80	25.15	25.30	1560493
2023-05-11	25.00	25.35	24.79	25.03	1763315
2023-05-12	25.17	25.25	25.00	25.06	806201
2023-05-15	25.23	25.40	25.05	25.30	1133015
2023-05-16	25.13	25.24	24.77	24.79	967832
2023-05-17	24.92	25.45	24.78	25.42	1620639
2023-05-18	25.28	25.91	25.11	25.80	1485031
2023-05-19	25.97	26.00	25.39	25.41	1394381
2023-05-22	25.58	25.74	25.46	25.59	1174434
2023-05-23	25.60	26.15	25.59	25.86	1837008
2023-05-24	25.74	25.83	25.38	25.48	1268717
2023-05-25	25.38	25.55	24.89	25.28	1492315
2023-05-26	25.48	25.48	24.97	25.11	1616099
2023-05-30	25.06	25.14	24.65	24.69	1797041
2023-05-31	24.45	24.55	23.63	23.75	3058159
2023-06-01	23.78	24.19	23.53	24.02	2131008
2023-06-02	24.54	25.77	24.47	25.63	2543920
2023-06-05	25.59	25.52	25.00	25.63	2028795
2023-06-06	25.61	26.51	25.61	26.48	2581704
2023-06-07	26.46	26.62	26.14	26.51	1773298
2023-06-08	26.53	26.57	25.45	25.72	2388772
2023-06-09	25.77	25.88	24.96	25.09	2928789
2023-06-12	25.12	25.61	24.95	25.07	2712748
2023-06-13	25.38	26.02	25.25	25.52	2020706
2023-06-14	25.64	25.76	25.00	25.27	1324818
2023-06-15	25.11	25.71	24.94	25.52	1913648
2023-06-16	25.63	25.73	25.21	25.44	2895165
2023-06-20	25.08	25.45	24.98	25.11	2582127
2023-06-21	24.81	25.32	24.65	25.04	2157670
2023-06-22	24.65	25.06	24.51	25.04	1378879
2023-06-23	24.72	25.43	24.66	25.40	4062550
2023-06-26	25.53	25.89	25.27	25.73	1842334
2023-06-27	25.59	26.16	25.52	26.01	1526818
2023-06-28	25.94	26.50	25.77	26.45	2250820
2023-06-29	26.35	27.25	26.28	27.10	2751699
2023-06-30	27.31	27.37	26.98	27.02	2125962
2023-07-03	27.04	27.72	27.01	27.58	1065364
2023-07-05	27.25	27.37	26.55	26.67	1899656
2023-07-06	26.43	26.60	26.05	26.57	1606903
2023-07-07	26.54	27.96	26.54	27.74	3926694
2023-07-10	27.73	28.00	27.16	27.22	1759744
2023-07-11	27.39	27.87	27.39	27.75	1539041
2023-07-12	28.23	28.77	28.23	28.66	2554590
2023-07-13	28.74	28.80	28.23	28.41	1801413
2023-07-14	28.34	28.35	27.55	27.96	1581939
2023-07-17	27.91	27.91	27.22	27.54	1487675
2023-07-18	27.55	28.05	27.55	27.97	1106606
2023-07-19	28.02	28.24	27.88	28.16	935913
2023-07-20	28.31	28.31	27.86	28.04	713937
2023-07-21	28.17	28.52	27.75	28.46	1340091
2023-07-24	28.51	28.81	28.21	28.41	1496070
2023-07-25	28.49	29.59	28.29	29.29	2358779
2023-07-26	29.14	29.44	29.03	29.35	1049314
2023-07-27	29.41	29.57	29.12	29.14	1584973
2023-07-28	29.47	29.81	29.47	29.74	1515088
2023-07-31	29.74	29.90	29.53	29.77	1642834
2023-08-01	28.25	29.85	28.09	28.81	4687745
2023-08-02	28.42	29.32	28.02	28.16	2467343
2023-08-03	27.90	29.14	27.66	28.64	2010413
2023-08-04	28.79	29.36	28.64	28.65	1882925
2023-08-07	28.75	28.87	28.38	28.45	1215232
2023-08-08	27.91	28.28	27.69	28.18	1696903
2023-08-09	28.23	28.95	27.88	28.71	2160941
2023-08-10	28.91	28.96	28.20	28.48	1863197
2023-08-11	28.43	28.50	27.99	28.03	1299608
2023-08-14	27.85	27.93	27.58	27.76	1635069
2023-08-15	27.37	27.38	26.98	26.99	1489835
2023-08-16	26.97	27.72	26.76	27.35	2019580
2023-08-17	27.60	28.02	27.15	27.26	1791278
2023-08-18	27.05	27.32	26.92	27.02	1581697
2023-08-21	27.21	27.29	26.92	27.07	1487362
2023-08-22	27.15	27.29	26.91	26.96	840506
2023-08-23	26.92	26.97	26.51	26.92	1712103
2023-08-24	26.84	27.20	26.76	26.87	1974601
2023-08-25	27.07	27.29	26.78	27.14	1070768
2023-08-28	27.20	27.55	27.20	27.54	1021838
2023-08-29	27.67	27.89	27.51	27.64	1131610
2023-08-30	27.61	27.94	27.59	27.72	1204028
2023-08-31	27.78	28.03	27.69	27.87	1648911
2023-09-01	28.05	28.36	27.97	28.11	1652673
2023-09-05	27.98	27.98	27.14	27.20	1437919
2023-09-06	27.21	27.31	26.63	26.73	4102106
2023-09-07	26.55	26.71	25.85	25.97	4013470
2023-09-08	26.07	26.22	25.56	25.67	2146992
2023-09-11	25.89	26.06	25.41	25.53	2704487
2023-09-12	25.53	25.77	25.36	25.46	1880778
2023-09-13	25.47	25.61	24.82	24.93	2373060
2023-09-14	25.24	25.74	25.23	25.73	2019321
2023-09-15	25.68	25.89	25.50	25.67	5530399
2023-09-18	25.68	26.03	25.24	25.28	2405502
2023-09-19	25.26	25.33	24.70	25.05	1589595
2023-09-20	25.33	25.55	24.90	24.90	1388491
2023-09-21	24.52	24.76	24.38	24.54	1289601
2023-09-22	24.64	24.76	24.04	24.20	1167145
2023-09-25	24.15	24.37	24.02	24.24	1176403
2023-09-26	24.00	24.28	23.69	23.76	1747658
2023-09-27	23.94	24.07	23.67	23.69	1771907
2023-09-28	23.50	24.32	23.50	24.20	4555170
2023-09-29	24.49	24.73	24.31	24.40	2764636
2023-10-02	24.31	24.48	23.59	23.90	3035173
2023-10-03	23.57	24.01	23.53	23.73	1640710
2023-10-04	23.92	23.93	23.47	23.70	1586813
2023-10-05	23.59	23.82	23.05	23.15	1853724
2023-10-06	23.05	23.59	22.72	23.40	2714098
2023-10-09	23.21	23.49	22.96	23.35	1514175
2023-10-10	23.61	23.98	23.53	23.71	1449440
2023-10-11	23.80	23.87	23.45	23.84	1235919
2023-10-12	23.98	24.00	22.92	23.22	1528017
2023-10-13	23.43	23.43	22.75	22.82	1664149
2023-10-16	23.09	23.49	22.96	23.33	2058016
2023-10-17	23.16	23.99	23.16	23.98	2632724
2023-10-18	24.71	24.71	23.49	23.51	2758363
2023-10-19	23.41	23.80	23.13	23.21	2468046
2023-10-20	23.20	23.67	23.13	23.36	2246195
2023-10-23	23.08	23.35	22.68	22.72	1881203
2023-10-24	22.89	23.30	22.81	23.22	1728054
2023-10-25	23.01	23.12	22.65	22.68	1734417
2023-10-26	22.78	23.33	22.78	23.16	1173317
2023-10-27	23.20	23.40	23.04	23.09	1161581
2023-10-30	23.33	23.41	23.04	23.24	1662055
2023-10-31	23.28	23.49	23.18	23.33	2358009
2023-11-01	22.39	23.36	22.14	23.07	3592474
2023-11-02	23.12	23.48	22.98	23.25	2907500
2023-11-03	23.50	24.29	23.37	24.14	3672721
2023-11-06	24.04	24.29	23.82	23.99	2471091
2023-11-07	23.63	23.78	23.44	23.74	2023062
2023-11-08	23.78	24.23	23.53	24.06	2606637
2023-11-09	24.25	24.60	24.14	24.15	3000855
2023-11-10	24.16	24.78	24.09	24.55	2392182
2023-11-13	24.44	24.44	23.97	23.98	1574654
2023-11-14	24.47	25.41	24.47	25.38	2272196
2023-11-15	25.40	25.84	25.12	25.20	2639712
2023-11-16	25.11	25.35	24.90	25.12	2543053
2023-11-17	25.32	25.32	24.69	24.95	2032865
2023-11-20	24.83	25.00	24.56	24.90	1353860
2023-11-21	24.79	25.09	24.59	24.79	1239865
2023-11-22	24.89	25.05	24.61	24.94	1722134
2023-11-24	24.92	25.42	24.92	25.30	771853
2023-11-27	25.11	25.37	24.85	24.96	2401971
2023-11-28	24.90	24.90	24.24	24.32	2665094
2023-11-29	24.54	24.97	24.40	24.61	2175953
2023-11-30	24.64	24.75	24.40	24.60	1594626
2023-12-01	24.53	25.29	24.53	25.05	1686070
2023-12-04	25.00	25.31	24.90	25.21	1132491
2023-12-05	25.01	25.11	24.74	24.92	1254451
2023-12-06	25.07	25.27	24.82	24.87	1022130
2023-12-07	24.99	25.18	24.79	25.15	1691732
2023-12-08	25.23	25.30	24.93	24.97	1054456
2023-12-11	24.67	25.06	24.53	24.81	1281865
2023-12-12	24.87	24.89	24.29	24.31	1129362
2023-12-13	24.23	25.31	24.07	25.03	1862583
2023-12-14	25.48	26.41	25.48	25.91	1908559
2023-12-15	25.79	25.87	25.20	25.23	3877451
2023-12-18	25.46	25.54	25.15	25.20	1532781
2023-12-19	25.43	25.65	25.34	25.43	1190663
2023-12-20	25.26	25.82	25.18	25.23	2074819
2023-12-21	25.61	25.62	25.27	25.50	1511837
2023-12-22	25.65	25.90	25.55	25.61	1121306
2023-12-26	25.71	25.97	25.66	25.72	1056682
2023-12-27	25.78	25.79	25.50	25.58	1227376
2023-12-28	25.56	25.59	25.39	25.42	1174203
2023-12-29	25.33	25.48	25.11	25.13	1573155
2024-01-02	25.05	25.50	25.00	25.17	1615934
2024-01-03	24.89	24.94	24.23	24.59	1722152
2024-01-04	24.64	24.71	24.37	24.49	1361566
2024-01-05	24.36	25.08	24.31	24.82	2257437
2024-01-08	24.62	24.92	24.35	24.91	1624348
2024-01-09	24.62	24.63	24.24	24.31	1536714
2024-01-10	24.20	24.24	23.92	24.06	1450291
2024-01-11	23.93	24.00	23.66	23.88	1450199
2024-01-12	24.22	24.23	23.64	23.80	1319146
2024-01-16	23.47	23.57	23.20	23.42	1995803
2024-01-17	23.03	23.24	22.91	23.12	2052952
2024-01-18	23.29	23.36	23.01	23.33	1806329
2024-01-19	23.22	23.46	23.03	23.40	3072860
2024-01-22	23.23	23.65	23.16	23.56	1697978
2024-01-23	23.78	24.23	23.78	24.04	2576726
2024-01-24	24.01	24.34	23.92	24.03	2082877
2024-01-25	24.31	24.74	24.16	24.45	2629315
2024-01-26	24.71	24.99	24.45	24.73	2291154
2024-01-29	24.76	24.76	24.39	24.67	1356765
2024-01-30	24.54	25.19	24.54	25.05	1774010
2024-01-31	24.97	25.27	24.53	24.54	1954339
2024-02-01	24.79	24.89	24.09	24.69	1968056
2024-02-02	24.33	24.33	23.82	24.15	2155209
2024-02-05	23.68	24.10	23.28	23.82	2005182
2024-02-06	23.88	24.34	23.88	24.04	2054784
2024-02-07	24.02	24.06	23.74	23.92	1384312
2024-02-08	23.90	24.05	23.73	23.99	1027024
2024-02-09	23.95	24.06	23.72	24.06	1408656
2024-02-12	24.13	24.65	24.09	24.28	1687230
2024-02-13	23.76	23.76	23.11	23.35	1843554
2024-02-14	23.53	23.66	23.33	23.42	1773521
2024-02-15	23.58	24.04	23.58	23.93	1432669
2024-02-16	23.91	24.58	23.85	24.41	1731269
2024-02-20	24.10	24.47	23.77	24.32	2276243
2024-02-21	24.25	24.69	24.11	24.63	2382769
2024-02-22	24.79	26.53	24.56	26.18	5969057
2024-02-23	26.58	26.86	26.04	26.13	3302068
2024-02-26	25.96	25.99	25.42	25.71	2246231
2024-02-27	25.93	26.01	25.50	25.59	1513376
2024-02-28	25.38	25.76	25.27	25.28	1360159
2024-02-29	25.42	25.78	25.11	25.60	2324398
2024-03-01	25.49	25.62	25.11	25.25	1964659
2024-03-04	25.45	26.19	25.42	25.85	2899600
2024-03-05	25.60	26.14	25.60	25.79	1591974
2024-03-06	26.00	26.14	25.80	26.00	2299266
2024-03-07	26.36	27.01	26.27	26.60	2632102
2024-03-08	26.67	26.85	26.36	26.58	1384816
2024-03-11	26.50	26.76	26.15	26.16	1567912
2024-03-12	26.22	26.23	25.86	26.02	1820749
2024-03-13	26.05	26.29	25.76	25.54	2155781
2024-03-14	25.46	25.51	25.04	25.19	1852262
2024-03-15	25.05	25.65	25.05	25.29	3112744
2024-03-18	25.38	25.39	24.98	25.01	1852276
2024-03-19	25.01	25.16	24.78	24.80	3963127
2024-03-20	25.10	25.92	24.95	25.75	3262630
2024-03-21	25.79	25.92	25.54	25.58	3282796
2024-03-22	25.64	25.78	25.26	25.51	1872090
2024-03-25	25.49	25.65	25.27	25.45	1233697
2024-03-26	25.57	25.60	25.34	25.42	1246391
2024-03-27	25.54	25.91	25.54	25.90	2381515
2024-03-28	25.88	26.48	25.81	26.03	2047090
2024-04-01	25.96	26.21	25.69	25.99	1979138
2024-04-02	25.87	26.05	25.72	25.78	1705951
2024-04-03	25.81	26.27	25.69	26.24	2043489
2024-04-04	26.35	26.40	25.65	25.79	2239926
2024-04-05	25.73	25.79	25.42	25.76	1370587
2024-04-08	25.86	25.98	25.58	25.62	910674
2024-04-09	25.84	25.95	25.45	25.53	1647643
2024-04-10	25.01	25.20	24.51	24.52	1814166
2024-04-11	24.57	24.80	24.30	24.58	1705302
2024-04-12	24.38	24.59	24.08	24.09	1286592
2024-04-15	24.27	24.47	23.74	24.02	1181329
2024-04-16	23.76	24.10	23.58	23.86	1500994
2024-04-17	24.01	24.16	23.55	23.67	1570022
2024-04-18	23.82	23.89	23.53	23.72	1484022
2024-04-19	23.56	23.96	23.53	23.72	1582970
2024-04-22	23.82	24.18	23.55	24.14	1436744
2024-04-23	23.95	24.26	23.88	24.03	1639529
2024-04-24	23.97	24.03	23.66	23.99	1467130
2024-04-25	23.87	23.98	23.49	23.67	1688121
2024-04-26	23.76	24.12	23.69	23.99	1083334
2024-04-29	24.18	24.48	24.10	24.48	1721249
2024-04-30	24.27	24.47	23.86	23.86	1647368
2024-05-01	23.88	24.41	23.72	23.82	2164498
2024-05-02	24.06	24.35	23.82	24.32	3033333
2024-05-03	23.96	25.92	23.96	24.53	3363854
2024-05-06	24.80	25.00	24.43	24.78	2268352
2024-05-07	24.92	25.48	24.85	25.34	2166635
2024-05-08	25.18	25.35	24.87	25.14	2135121
2024-05-09	25.23	25.23	24.85	24.86	1382528
2024-05-10	24.96	25.11	24.73	24.83	1613850
2024-05-13	24.89	25.10	24.71	24.73	2098742
2024-05-14	24.92	25.32	24.92	25.22	1395611
2024-05-15	25.47	25.58	25.11	25.13	1427021
2024-05-16	25.17	25.20	24.88	24.91	1251228
2024-05-17	25.04	25.26	24.99	25.18	889889
2024-05-20	25.18	25.28	25.01	25.16	893558
2024-05-21	25.02	25.22	24.92	25.09	1275228
2024-05-22	24.95	25.78	24.95	25.44	2393179
2024-05-23	25.56	25.56	24.83	25.06	1836791
2024-05-24	25.20	25.23	24.82	25.00	1229284
2024-05-28	25.11	25.42	24.74	24.83	993671
2024-05-29	24.48	24.63	24.09	24.10	2714986
2024-05-30	24.10	24.80	24.06	24.70	1600042
2024-05-31	24.77	24.87	24.59	24.80	1833501
2024-06-03	25.06	25.06	23.96	24.00	1864774
2024-06-04	23.78	23.87	23.48	23.50	1518273
2024-06-05	23.66	23.92	23.40	23.88	1589912
2024-06-06	23.78	23.95	23.55	23.70	1355474
2024-06-07	24.04	24.35	23.73	23.78	3325209
2024-06-10	23.57	24.58	23.57	24.45	2293126
2024-06-11	24.34	24.38	23.99	24.11	1136710
2024-06-12	24.75	24.90	24.59	24.59	1493842
2024-06-13	24.55	24.66	24.00	23.89	1967469
2024-06-14	23.56	23.78	23.08	23.26	1779841
2024-06-17	23.29	23.40	22.98	23.26	1039314
2024-06-18	23.30	23.44	22.92	22.97	1225414
2024-06-20	22.90	23.44	22.81	23.25	1900254
2024-06-21	23.24	23.47	23.06	23.44	2843105
2024-06-24	23.50	23.67	23.20	23.36	2016711
2024-06-25	23.23	23.31	22.71	22.90	1397615
2024-06-26	22.68	22.94	22.56	22.89	1170126
2024-06-27	22.82	22.92	22.60	22.72	925091
2024-06-28	22.69	22.89	22.58	22.77	2889649
2024-07-01	22.81	22.92	22.32	22.38	1472482
2024-07-02	22.41	22.61	22.26	22.60	1319690
2024-07-03	22.71	22.84	22.49	22.49	494907
2024-07-05	22.35	22.47	21.49	21.74	3858642
2024-07-08	21.94	22.01	21.60	21.73	4320976
2024-07-09	21.69	21.97	21.41	21.46	2884546
2024-07-10	21.57	21.94	21.49	21.90	1438824
2024-07-11	22.13	22.77	22.13	22.59	2276310
2024-07-12	22.88	22.93	22.53	22.55	2564731
2024-07-15	22.55	22.88	22.50	22.78	2194587
2024-07-16	22.84	23.70	22.82	23.67	2825914
2024-07-17	23.59	24.02	23.38	23.72	2570630
2024-07-18	23.56	23.94	23.31	23.47	1622660
2024-07-19	23.41	23.54	22.77	23.04	1279562
2024-07-22	23.12	23.28	22.70	23.16	1332493
2024-07-23	23.20	23.59	22.96	23.51	1384216
2024-07-24	23.40	23.62	22.91	22.99	1571804
2024-07-25	22.88	23.42	22.68	23.07	2039654
2024-07-26	23.22	23.42	22.97	23.41	1359124
2024-07-29	23.60	23.75	23.38	23.74	1530023
2024-07-30	23.74	23.95	23.53	23.87	1717882
2024-07-31	24.02	24.33	23.84	23.93	2173070
2024-08-01	24.00	24.21	22.90	23.10	1770104
2024-08-02	22.51	22.56	21.91	22.48	2689722
2024-08-05	21.77	21.91	21.19	21.48	3495678
2024-08-06	21.40	21.94	20.63	20.69	3834688
2024-08-07	21.15	21.25	20.24	20.29	2779962
2024-08-08	20.45	20.60	19.97	20.30	1830314
2024-08-09	20.26	20.41	20.04	20.28	1577412
2024-08-12	20.13	20.20	20.02	20.02	2008465
2024-08-13	20.10	20.55	19.91	20.39	1720001
2024-08-14	20.59	20.60	20.24	20.36	1219074
2024-08-15	20.72	21.08	20.63	20.84	1582151
2024-08-16	20.78	20.96	20.71	20.89	1461275
2024-08-19	20.90	21.07	20.88	20.94	924826
2024-08-20	20.86	20.91	20.71	20.75	972568
2024-08-21	20.88	21.18	20.86	21.16	1020944
2024-08-22	21.17	21.36	20.93	21.00	1218255
2024-08-23	21.19	21.97	21.07	21.92	1766929
2024-08-26	22.03	22.36	21.95	21.97	1463007
2024-08-27	21.90	22.06	21.76	21.83	1213261
2024-08-28	21.71	21.86	21.63	21.78	1347185
2024-08-29	21.98	22.19	21.91	21.95	1087754
2024-08-30	22.07	22.25	21.84	22.05	1250340
2024-09-03	21.74	21.98	21.31	21.32	1066108
2024-09-04	21.22	21.98	21.22	21.90	2912065
2024-09-05	22.00	22.26	21.75	21.91	2627624
2024-09-06	21.85	22.01	21.19	21.50	2754221
2024-09-09	21.45	21.61	21.27	21.50	3001050
2024-09-10	21.48	21.50	21.12	21.28	3114292
2024-09-11	21.25	21.41	20.76	21.28	2220982
2024-09-12	21.30	21.86	21.18	21.38	2620777
2024-09-13	21.63	22.24	21.59	22.06	3045503
2024-09-16	22.03	22.35	21.87	21.95	1378318
2024-09-17	22.09	22.47	22.04	22.13	778570
2024-09-18	22.18	22.71	22.06	22.22	2090372
2024-09-19	22.82	23.10	22.67	22.74	2818069
2024-09-20	22.53	22.58	22.11	22.52	3009133
2024-09-23	22.43	22.94	22.43	22.79	1184226
2024-09-24	23.00	24.03	22.99	23.70	2777826
2024-09-25	23.82	23.82	23.42	23.46	1811228
2024-09-26	23.92	24.92	23.86	24.78	3541517
2024-09-27	24.93	25.12	24.53	24.55	2114968
2024-09-30	24.45	24.45	23.90	24.20	1963966
2024-10-01	24.19	24.24	23.84	24.04	1480579
2024-10-02	23.98	24.21	23.71	23.72	944210
2024-10-03	23.58	23.77	23.40	23.71	1646861
2024-10-04	24.06	24.27	23.92	24.21	1261804
2024-10-07	24.01	24.24	24.01	24.18	1278950
2024-10-08	23.35	23.36	22.79	23.28	2923963
2024-10-09	23.29	23.76	23.16	23.51	1798288
2024-10-10	23.44	23.87	23.44	23.76	980783
2024-10-11	23.74	24.13	23.66	23.94	995849
2024-10-14	23.88	23.88	23.54	23.66	1221519
2024-10-15	23.52	23.77	23.35	23.37	962156
2024-10-16	23.54	23.98	23.49	23.54	1632694
2024-10-17	23.66	23.68	23.36	23.50	1172206
2024-10-18	23.48	23.73	23.29	23.71	1489833
2024-10-21	23.68	23.69	23.04	23.04	1493227
2024-10-22	23.08	23.08	22.77	22.94	582694
2024-10-23	22.78	22.92	22.68	22.84	755680
2024-10-24	22.96	23.00	22.59	22.85	913699
2024-10-25	22.81	23.03	22.42	22.45	1335852
2024-10-28	22.49	22.78	22.43	22.63	911461
2024-10-29	22.44	22.66	22.14	22.23	1486636
2024-10-30	22.15	22.69	22.13	22.35	1743205
2024-10-31	22.41	22.45	21.99	22.00	1597558
2024-11-01	21.99	22.22	21.61	21.82	1866626
2024-11-04	22.03	22.05	21.63	21.74	4106424
2024-11-05	20.25	21.13	19.90	20.74	4224042
2024-11-06	21.52	21.64	20.85	20.88	3725843
2024-11-07	20.96	21.40	20.96	21.14	2521945
2024-11-08	20.85	20.91	20.25	20.29	3159220
2024-11-11	20.31	20.52	19.95	19.99	1830777
2024-11-12	19.65	19.78	19.48	19.49	1920948
2024-11-13	19.50	19.72	19.38	19.67	2171986
2024-11-14	19.73	19.79	19.14	19.29	3130675
2024-11-15	19.32	19.61	19.30	19.55	2366447
2024-11-18	19.50	19.66	19.30	19.47	1521865
2024-11-19	19.27	19.50	19.15	19.35	1587584
2024-11-20	19.30	19.43	19.11	19.42	1125457
2024-11-21	19.36	19.74	19.21	19.62	1400931
2024-11-22	19.57	19.82	19.49	19.73	2066544
2024-11-25	19.92	20.17	19.75	19.94	2496795
2024-11-26	19.87	19.87	19.20	19.43	1572106
2024-11-27	19.51	19.65	19.32	19.58	1743003
2024-11-29	19.51	19.75	19.46	19.58	715727
2024-12-02	19.63	19.91	19.48	19.76	1834648
2024-12-03	19.92	20.10	19.65	19.81	3453408
2024-12-04	19.82	20.43	19.65	20.25	3811351
2024-12-05	20.30	20.56	20.00	20.08	2963939
2024-12-06	20.26	20.26	19.73	19.88	2424012
2024-12-09	20.21	20.94	20.17	20.26	3879837
2024-12-10	20.15	20.20	19.62	19.70	1895095
2024-12-11	19.76	19.78	19.34	19.40	1842349
2024-12-12	19.30	19.57	19.26	19.07	1058535
2024-12-13	18.87	19.07	18.65	19.05	1732272
2024-12-16	18.84	19.05	18.66	18.81	1849900
2024-12-17	18.69	19.00	18.41	18.56	3922230
2024-12-18	18.50	18.86	18.24	18.30	2805238
2024-12-19	18.20	18.41	17.67	17.88	3098024
2024-12-20	17.78	18.39	17.75	18.26	3985995
2024-12-23	18.21	18.31	17.92	18.13	2417387
2024-12-24	18.09	18.14	17.89	18.12	478489
2024-12-26	18.05	18.18	17.95	18.01	993258
2024-12-27	17.91	18.13	17.73	17.78	1915925
2024-12-30	17.71	17.71	17.41	17.57	2120260
2024-12-31	17.68	18.05	17.65	18.03	2370700
2025-01-02	18.02	18.15	17.36	17.44	1696404
2025-01-03	17.43	17.47	17.00	17.00	2458791
2025-01-06	17.14	17.35	16.92	17.00	2044914
2025-01-07	17.03	17.35	16.92	16.96	1853893
2025-01-08	16.78	16.84	16.48	16.51	2389636
2025-01-10	16.11	16.32	15.95	16.21	3822889
2025-01-13	16.15	16.76	16.08	16.70	3410704
2025-01-14	16.88	17.13	16.74	16.78	2901290
2025-01-15	17.19	17.67	17.10	17.39	5378838
2025-01-16	17.20	17.42	17.14	17.41	2412674
2025-01-17	17.49	17.92	17.49	17.87	4500918
2025-01-21	17.96	18.09	17.83	17.92	2001373
2025-01-22	17.85	17.85	17.45	17.48	1071476
2025-01-23	17.42	17.59	17.26	17.36	1666640
2025-01-24	17.44	17.55	17.18	17.20	1386211
2025-01-27	17.33	17.42	16.94	17.34	2289439
2025-01-28	17.39	17.71	17.33	17.54	2014581
2025-01-29	17.38	17.70	17.30	17.46	2171607
2025-01-30	17.43	17.49	16.76	17.28	3127698
2025-01-31	17.22	17.26	16.77	16.83	2462882
2025-02-03	16.38	16.44	15.67	16.16	3356235
2025-02-04	16.16	16.62	16.00	16.51	1750508
2025-02-05	16.45	16.50	16.14	16.32	2061795
2025-02-06	16.44	17.26	16.24	17.24	4983071
2025-02-07	17.28	17.32	16.93	17.02	3206317
2025-02-10	17.28	17.28	16.94	16.99	2524784
2025-02-11	16.97	16.97	16.62	16.87	2822952
2025-02-12	16.61	16.84	16.42	16.77	3214198
2025-02-13	16.80	17.17	16.71	16.98	3270169
2025-02-14	17.32	17.46	16.87	16.99	4397613
2025-02-18	16.64	18.35	16.50	17.80	6685674
2025-02-19	17.44	18.20	17.35	18.04	4039065
2025-02-20	18.21	18.53	17.66	17.78	3686252
2025-02-21	17.93	18.15	17.52	17.60	2334043
2025-02-24	17.61	17.72	17.48	17.55	2986266
2025-02-25	17.68	18.06	17.61	17.69	3563690
2025-02-26	17.83	17.83	17.12	17.20	2204316
2025-02-27	17.09	17.21	16.79	16.91	3001481
2025-02-28	16.85	17.13	16.70	16.93	3790085
2025-03-03	17.11	17.24	16.02	16.04	2443671
2025-03-04	15.81	16.42	15.46	16.04	4029946
2025-03-05	16.40	17.81	16.30	17.46	5806278
2025-03-06	17.64	18.08	17.33	17.81	4746516
2025-03-07	17.70	17.73	16.85	17.31	5263548

Explore More About HUN

Coins representing dividend payouts and trends

HUN Dividend History

Discover Huntsman Corp'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

HUN Stock Split History

Discover Huntsman Corp'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

HUN Historical Prices

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

Web Analytics