IVZ Historical Prices

Summary

Key Stock Metrics

11.60

(April 9, 2025)

52-Week Low

19.55

(January 30, 2025)

52-Week High

42.05

(May 1, 2015)

All-Time High

16.59

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-24	24.25	24.25	23.64	23.85	486000
2007-05-25	23.71	24.00	23.58	23.72	552100
2007-05-29	23.87	23.93	23.37	23.62	566200
2007-05-30	23.17	23.74	23.11	23.74	502900
2007-05-31	23.96	24.05	23.84	24.05	595000
2007-06-01	24.22	24.63	24.06	24.57	503600
2007-06-04	24.40	24.52	24.32	24.47	189600
2007-06-05	24.33	24.33	24.03	24.17	382500
2007-06-06	24.03	24.03	23.51	23.59	316500
2007-06-07	23.38	23.53	22.99	23.02	470200
2007-06-08	22.58	23.32	22.54	23.31	433900
2007-06-11	23.24	23.52	23.18	23.42	225400
2007-06-12	23.20	23.49	23.12	23.16	312900
2007-06-13	23.41	23.70	23.31	23.67	257300
2007-06-14	23.82	24.30	23.80	24.17	944600
2007-06-15	24.71	24.92	24.54	24.66	808200
2007-06-18	24.50	24.59	24.32	24.48	141400
2007-06-19	24.43	24.68	24.41	24.62	150000
2007-06-20	25.49	25.57	25.24	25.40	1970000
2007-06-21	25.34	26.20	25.29	26.04	2484400
2007-06-22	25.98	26.18	25.93	26.03	1583200
2007-06-25	26.11	26.30	25.87	26.02	1434500
2007-06-26	26.22	26.42	26.00	26.10	1214100
2007-06-27	25.56	26.52	25.48	26.30	1241600
2007-06-28	25.85	26.40	25.83	26.20	881300
2007-06-29	26.00	26.20	25.68	25.85	559800
2007-07-02	26.01	26.61	26.01	26.40	912700
2007-07-03	26.79	27.14	26.79	27.12	622800
2007-07-05	26.84	26.91	26.64	26.70	269500
2007-07-06	26.32	26.71	26.25	26.60	259900
2007-07-09	26.30	26.39	26.16	26.28	250700
2007-07-10	26.13	26.15	25.81	25.87	646800
2007-07-11	26.10	26.20	25.79	26.14	305900
2007-07-12	26.24	26.93	26.21	26.92	581800
2007-07-13	27.05	27.26	27.02	27.18	866000
2007-07-16	27.14	27.24	27.01	27.13	1127300
2007-07-17	26.73	26.91	26.65	26.83	381200
2007-07-18	26.57	26.80	26.32	26.79	1145400
2007-07-19	26.86	27.00	26.74	26.93	266500
2007-07-20	26.87	26.87	26.62	26.75	751800
2007-07-23	26.70	26.90	26.54	26.54	259500
2007-07-24	26.52	26.52	25.85	25.90	374800
2007-07-25	26.31	26.31	25.72	26.00	536400
2007-07-26	25.00	25.38	24.34	24.80	993100
2007-07-27	24.44	24.81	24.30	24.43	349200
2007-07-30	24.52	24.76	24.35	24.70	312700
2007-07-31	25.46	25.55	25.11	25.19	781400
2007-08-01	24.82	25.05	24.32	24.92	967000
2007-08-02	25.20	25.55	25.19	25.43	1874700
2007-08-03	25.19	25.28	24.47	24.48	782800
2007-08-06	24.00	24.73	23.85	24.72	629900
2007-08-07	24.16	24.83	24.12	24.81	802200
2007-08-08	24.94	26.03	24.91	25.73	2092500
2007-08-09	24.25	25.72	24.14	25.17	1914400
2007-08-10	24.18	24.92	23.80	24.56	816000
2007-08-13	24.58	24.98	24.38	24.62	1215500
2007-08-14	24.82	24.85	23.60	23.63	767000
2007-08-15	22.86	23.76	22.75	22.79	903800
2007-08-16	22.54	22.92	21.09	22.67	1092100
2007-08-17	23.27	24.14	22.81	22.92	1755700
2007-08-20	23.60	23.66	22.93	23.21	906199
2007-08-21	22.85	23.37	22.80	23.32	934400
2007-08-22	24.10	24.36	23.87	24.30	1037300
2007-08-23	24.53	24.61	24.24	24.44	1022800
2007-08-24	24.27	24.58	23.13	24.43	1179400
2007-08-27	24.43	25.26	24.23	25.02	928300
2007-08-28	24.07	24.07	23.29	23.32	895500
2007-08-29	24.06	24.71	23.93	24.47	745500
2007-08-30	23.65	24.43	23.65	24.38	996200
2007-08-31	24.57	24.83	24.27	24.69	268400
2007-09-04	24.79	25.31	24.69	25.18	495900
2007-09-05	24.52	24.66	24.28	24.55	816100
2007-09-06	24.34	24.62	24.11	24.62	306300
2007-09-07	23.71	23.99	23.57	23.76	413400
2007-09-10	23.22	23.32	22.65	23.10	565600
2007-09-11	23.40	23.82	23.40	23.78	497200
2007-09-12	23.63	23.84	23.58	23.66	398400
2007-09-13	23.99	24.46	23.96	24.24	451200
2007-09-14	23.37	23.66	23.25	23.63	477200
2007-09-17	23.16	23.22	22.89	23.08	339200
2007-09-18	23.66	24.77	23.40	24.76	631700
2007-09-19	25.22	25.81	25.14	25.70	1079300
2007-09-20	25.44	25.51	25.07	25.12	280500
2007-09-21	25.26	25.87	25.25	25.87	353100
2007-09-24	25.88	25.95	25.59	25.80	565000
2007-09-25	25.26	27.66	25.23	27.16	2394800
2007-09-26	26.93	27.18	26.77	27.05	584100
2007-09-27	26.91	27.45	26.77	27.37	1499300
2007-09-28	27.05	27.36	26.87	27.30	800100
2007-10-01	27.32	27.81	27.24	27.75	651100
2007-10-02	27.96	28.20	27.90	28.15	1248900
2007-10-03	28.18	28.27	27.97	28.04	763600
2007-10-04	28.40	28.41	28.00	28.26	453700
2007-10-05	28.33	29.05	28.33	28.89	698900
2007-10-08	28.71	28.93	28.56	28.73	541100
2007-10-09	28.80	29.59	28.72	29.59	1835000
2007-10-10	29.83	29.97	29.45	29.97	1418400
2007-10-11	29.89	30.27	29.48	29.62	413000
2007-10-12	29.37	29.65	29.23	29.62	282600
2007-10-15	29.34	29.36	28.89	29.16	376700
2007-10-16	28.60	28.68	28.12	28.40	1201300
2007-10-17	29.14	29.23	28.71	29.13	315400
2007-10-18	28.81	28.96	28.51	28.84	415100
2007-10-19	28.53	28.60	27.67	27.72	646400
2007-10-22	27.12	28.02	27.10	27.90	561100
2007-10-23	28.57	28.86	28.22	28.86	765900
2007-10-24	29.13	29.19	28.30	29.16	611300
2007-10-25	29.24	29.30	28.73	29.08	515600
2007-10-26	29.38	29.74	29.17	29.58	604900
2007-10-29	29.85	29.91	29.39	29.68	346500
2007-10-30	30.12	30.23	29.99	30.06	497800
2007-10-31	30.40	30.86	30.27	30.66	1211100
2007-11-01	30.30	30.30	29.33	29.49	601300
2007-11-02	29.13	29.43	28.85	29.29	693900
2007-11-05	28.53	29.05	28.52	29.02	520300
2007-11-06	28.55	29.60	28.55	29.41	767808
2007-11-07	29.08	29.15	28.18	28.34	703100
2007-11-08	27.40	28.11	27.27	27.79	1701333
2007-11-09	26.62	27.34	26.12	27.05	1808300
2007-11-12	26.67	27.28	26.41	26.70	1463001
2007-11-13	27.37	28.05	27.37	28.02	1203600
2007-11-14	28.06	28.29	27.69	27.94	1128100
2007-11-15	26.57	26.86	26.07	26.44	1381300
2007-11-16	26.75	26.84	26.24	26.65	1303300
2007-11-19	25.99	26.07	25.66	25.86	998300
2007-11-20	25.95	26.25	25.61	26.03	1029620
2007-11-21	25.13	25.59	24.99	25.27	1316800
2007-11-23	25.75	26.12	25.71	26.08	236000
2007-11-26	26.35	26.40	25.35	25.43	456600
2007-11-27	25.07	25.36	24.90	25.32	3094595
2007-11-28	25.70	26.63	25.70	26.58	1359400
2007-11-29	26.63	26.94	26.37	26.82	2078600
2007-11-30	26.02	26.79	25.82	26.25	7534795
2007-12-03	25.31	27.45	25.12	27.23	35892456
2007-12-04	27.03	28.33	26.61	27.50	9816692
2007-12-05	27.95	28.45	27.23	27.73	8065400
2007-12-06	27.55	27.80	27.30	27.58	6018500
2007-12-07	27.50	28.39	27.49	28.12	9173921
2007-12-10	27.60	29.11	27.39	28.08	6107765
2007-12-11	27.69	28.53	27.60	27.85	7929400
2007-12-12	28.27	28.50	27.00	27.25	7064900
2007-12-13	27.08	27.68	26.99	27.36	4774500
2007-12-14	26.10	28.58	26.10	28.27	6708800
2007-12-17	27.95	28.95	27.46	28.50	7474000
2007-12-18	29.00	29.91	28.19	28.87	5299500
2007-12-19	28.90	30.62	27.67	29.30	5959967
2007-12-20	28.71	29.84	28.71	29.40	3699100
2007-12-21	30.17	32.00	29.25	32.00	10763247
2007-12-24	31.73	31.75	30.85	31.43	1755270
2007-12-26	31.45	32.08	31.34	31.89	2299854
2007-12-27	31.25	32.25	31.24	31.35	2344559
2007-12-28	31.32	31.50	29.83	31.13	1507029
2007-12-31	30.70	31.67	30.51	31.38	1038507
2008-01-02	30.70	31.40	30.37	30.40	2560178
2008-01-03	30.18	31.17	30.18	30.66	3548920
2008-01-04	30.43	30.70	28.49	28.88	5337039
2008-01-07	28.55	29.02	27.79	28.74	3666176
2008-01-08	29.02	29.28	26.65	26.95	6396684
2008-01-09	25.40	27.04	25.32	26.87	5074653
2008-01-10	26.49	28.35	26.41	27.84	3889000
2008-01-11	27.90	27.92	26.88	27.42	1940801
2008-01-14	27.10	27.99	27.01	27.77	1273700
2008-01-15	27.47	27.47	26.01	26.29	3032270
2008-01-16	26.10	26.65	24.95	26.21	5126073
2008-01-17	26.46	26.58	25.15	25.30	2606303
2008-01-18	25.26	25.45	24.14	24.98	5046363
2008-01-22	24.37	25.00	22.95	24.52	5837392
2008-01-23	23.40	24.91	23.40	24.76	4154187
2008-01-24	25.00	26.89	24.60	26.01	4660974
2008-01-25	26.63	27.18	25.86	25.95	2823112
2008-01-28	25.78	26.66	25.34	26.60	2170592
2008-01-29	26.50	27.10	26.30	26.97	2798975
2008-01-30	26.94	27.19	26.05	26.43	2199200
2008-01-31	27.00	27.45	25.10	27.22	3304532
2008-02-01	27.62	28.36	27.15	28.33	3428194
2008-02-04	28.56	28.56	26.98	27.51	3080304
2008-02-05	27.93	28.32	26.48	26.98	3556070
2008-02-06	27.41	27.46	26.35	26.57	4292662
2008-02-07	26.50	26.73	25.79	26.28	3109963
2008-02-08	25.85	26.16	25.36	25.64	3057063
2008-02-11	25.84	25.84	24.86	25.21	2839245
2008-02-12	25.04	25.62	25.00	25.45	3745670
2008-02-13	25.90	26.39	25.39	25.60	3036805
2008-02-14	24.85	25.30	24.71	24.84	2347405
2008-02-15	24.64	25.26	24.64	25.16	1026700
2008-02-19	25.21	25.38	24.93	25.06	1203976
2008-02-20	24.40	25.65	24.35	25.56	2078357
2008-02-21	25.51	26.36	25.45	25.76	3214318
2008-02-22	25.80	25.80	25.17	25.70	3279566
2008-02-25	25.32	26.33	25.26	26.20	2176377
2008-02-26	26.23	27.70	26.16	27.07	2860185
2008-02-27	26.55	27.34	26.55	27.20	1073027
2008-02-28	27.11	27.32	26.42	27.01	1384730
2008-02-29	26.35	26.54	25.45	25.61	1771655
2008-03-03	25.86	25.91	24.09	24.51	2618400
2008-03-04	22.75	24.99	22.75	24.29	2703976
2008-03-05	24.30	24.67	23.61	24.33	2089287
2008-03-06	24.20	24.39	22.63	22.76	2650495
2008-03-07	22.21	23.01	21.89	22.31	5204795
2008-03-10	22.10	22.46	20.96	21.43	3444974
2008-03-11	22.00	23.10	21.67	22.69	4553482
2008-03-12	22.90	23.53	22.55	22.92	2565822
2008-03-13	22.00	23.14	21.84	22.94	3000205
2008-03-14	22.90	23.06	21.93	22.13	2136898
2008-03-17	21.44	21.50	19.78	21.50	4418863
2008-03-18	21.84	23.10	21.65	22.82	4353187
2008-03-19	22.95	23.27	22.52	22.61	3535268
2008-03-20	22.74	24.67	22.17	24.55	4907137
2008-03-24	24.79	25.90	24.29	24.50	2837352
2008-03-25	24.60	25.30	24.22	25.01	2399411
2008-03-26	24.90	25.01	24.24	24.70	2399860
2008-03-27	24.96	24.96	23.98	23.98	1235024
2008-03-28	24.30	24.64	23.53	23.72	1437321
2008-03-31	23.96	24.40	23.57	24.36	1787034
2008-04-01	24.75	26.09	24.72	26.09	2504098
2008-04-02	26.31	26.55	25.07	25.42	1331493
2008-04-03	25.47	26.42	24.94	25.83	1732823
2008-04-04	25.69	25.83	24.58	25.34	2254300
2008-04-07	25.26	25.56	24.67	24.84	1679002
2008-04-08	24.64	25.20	24.52	24.52	1084001
2008-04-09	24.05	24.05	22.99	23.22	4785023
2008-04-10	23.06	23.57	22.75	23.00	2759066
2008-04-11	22.64	22.93	22.48	22.49	1369300
2008-04-14	22.65	22.76	22.16	22.31	2580819
2008-04-15	22.25	23.37	22.23	23.14	2240699
2008-04-16	23.20	23.52	23.16	23.49	1856363
2008-04-17	23.39	23.73	23.10	23.48	892772
2008-04-18	24.02	24.21	23.46	23.97	1899954
2008-04-21	23.94	24.05	23.48	23.64	1251330
2008-04-22	23.40	23.50	22.69	23.08	2315317
2008-04-23	23.02	23.21	22.19	22.48	1876745
2008-04-24	23.00	24.75	22.20	24.20	3522117
2008-04-25	24.41	24.64	23.81	24.48	2064911
2008-04-28	24.71	26.23	24.54	25.83	2187097
2008-04-29	25.65	25.79	24.88	25.79	1694431
2008-04-30	25.88	25.99	25.32	25.65	1612085
2008-05-01	25.60	27.18	25.60	26.90	1931556
2008-05-02	27.05	27.89	26.90	27.77	2413506
2008-05-05	27.66	27.98	27.27	27.70	1930138
2008-05-06	27.34	28.08	26.94	28.06	1813529
2008-05-07	27.62	28.15	27.48	27.58	3270711
2008-05-08	27.36	27.78	26.94	27.42	2569274
2008-05-09	26.95	27.68	26.82	27.50	2365123
2008-05-12	27.74	28.46	27.58	28.00	1577538
2008-05-13	28.00	28.46	27.71	28.35	2139693
2008-05-14	28.77	29.00	28.29	28.30	2830665
2008-05-15	28.12	28.67	27.98	28.54	1921784
2008-05-16	28.50	28.83	28.15	28.66	1169566
2008-05-19	28.25	28.82	27.96	28.14	2527120
2008-05-20	27.58	28.07	27.15	27.42	2436429
2008-05-21	27.61	27.62	26.76	26.85	2415374
2008-05-22	26.75	27.53	26.65	27.24	1374187
2008-05-23	27.12	27.28	26.62	27.21	1694283
2008-05-27	27.00	27.12	26.40	26.78	2236982
2008-05-28	27.19	27.32	26.85	27.25	1671340
2008-05-29	27.02	28.08	26.83	27.96	1877297
2008-05-30	28.00	28.00	27.43	27.83	2063000
2008-06-02	27.82	28.00	27.30	27.60	1201261
2008-06-03	27.76	28.03	27.54	27.66	1767897
2008-06-04	27.50	27.90	27.36	27.73	1539971
2008-06-05	27.97	28.84	27.71	28.80	1779029
2008-06-06	28.44	28.89	27.09	27.32	2921285
2008-06-09	27.66	28.01	26.84	26.95	2701835
2008-06-10	26.50	27.44	26.37	27.15	2129884
2008-06-11	27.07	27.56	25.80	25.81	2731908
2008-06-12	26.11	27.10	26.09	26.86	4838232
2008-06-13	27.00	27.59	26.83	27.57	1706438
2008-06-16	27.99	27.99	26.80	27.45	2111273
2008-06-17	27.82	27.82	26.55	26.66	2076189
2008-06-18	25.80	26.48	25.73	26.02	2766714
2008-06-19	25.87	26.51	25.78	26.42	2293167
2008-06-20	25.95	26.29	25.75	26.02	2282846
2008-06-23	25.83	26.26	25.67	25.99	2051806
2008-06-24	25.99	26.08	25.27	25.54	2156622
2008-06-25	25.82	26.25	25.37	25.63	1752833
2008-06-26	24.38	25.30	24.38	25.20	3104583
2008-06-27	25.34	25.43	24.09	24.43	2918886
2008-06-30	24.20	24.51	23.86	23.98	3331477
2008-07-01	23.51	23.88	22.58	23.46	4300460
2008-07-02	23.81	23.93	23.21	23.62	3240428
2008-07-03	24.62	24.65	23.33	23.56	2291907
2008-07-07	23.46	23.93	22.50	22.75	2779828
2008-07-08	23.05	24.08	22.20	23.65	4082485
2008-07-09	23.10	24.03	22.28	22.55	3576660
2008-07-10	21.80	22.69	21.72	22.45	2744425
2008-07-11	21.91	22.43	20.86	21.90	4452319
2008-07-14	22.80	23.52	20.72	20.93	3421923
2008-07-15	20.63	21.46	19.84	20.56	5151124
2008-07-16	20.71	22.63	20.26	22.37	4030107
2008-07-17	21.43	23.48	20.93	23.16	3629888
2008-07-18	23.36	23.63	21.27	23.39	3370852
2008-07-21	23.40	23.72	23.09	23.61	3682418
2008-07-22	21.76	24.41	21.76	24.39	4328238
2008-07-23	24.41	24.85	23.72	24.20	4855559
2008-07-24	24.79	25.53	22.51	22.85	6226583
2008-07-25	22.84	23.05	21.91	22.22	4655571
2008-07-28	22.02	22.93	21.70	21.80	2482831
2008-07-29	21.96	23.60	21.63	23.60	2999838
2008-07-30	23.94	24.24	23.09	23.79	2999402
2008-07-31	23.60	24.03	22.96	23.29	2492095
2008-08-01	23.61	23.64	22.54	23.57	1819830
2008-08-04	23.35	23.47	22.70	23.05	1361336
2008-08-05	23.61	25.00	23.23	24.95	2809209
2008-08-06	24.25	24.88	23.00	24.31	1909179
2008-08-07	24.15	24.49	23.67	23.87	2974124
2008-08-08	24.05	25.11	23.86	25.00	1485675
2008-08-11	24.97	26.05	24.50	25.46	2548973
2008-08-12	25.50	25.50	24.13	24.25	2729067
2008-08-13	24.41	24.41	23.04	23.56	2159936
2008-08-14	25.39	25.93	24.80	25.80	9227868
2008-08-15	26.00	26.68	25.47	26.55	6215772
2008-08-18	26.44	26.45	25.77	25.81	7813805
2008-08-19	25.69	25.81	24.20	24.94	10794362
2008-08-20	25.05	25.82	24.85	25.25	70829577
2008-08-21	24.91	25.24	24.73	24.77	8101559
2008-08-22	25.25	25.93	24.93	25.87	5422609
2008-08-25	25.41	25.41	24.89	24.89	4415306
2008-08-26	24.75	25.30	24.52	25.09	4041474
2008-08-27	25.02	25.66	24.70	25.65	3940322
2008-08-28	26.00	26.08	25.41	26.08	4056993
2008-08-29	25.76	26.04	25.44	25.63	3433673
2008-09-02	26.18	26.67	25.52	25.74	4552439
2008-09-03	25.50	25.81	25.15	25.68	4690941
2008-09-04	24.86	25.65	24.70	24.86	5783252
2008-09-05	24.55	25.59	23.96	25.58	4466582
2008-09-08	26.98	27.00	24.88	26.05	5575484
2008-09-09	25.96	26.32	23.72	23.74	6468065
2008-09-10	23.86	24.78	23.11	24.15	4483824
2008-09-11	24.01	24.96	22.63	24.60	5178961
2008-09-12	24.60	25.25	22.94	24.85	3263987
2008-09-15	25.18	25.44	23.21	23.21	6069273
2008-09-16	22.90	24.58	22.27	24.22	5097539
2008-09-17	24.04	24.46	21.71	22.78	7826255
2008-09-18	24.45	24.53	18.97	23.96	11059067
2008-09-19	27.26	29.00	24.01	27.00	8919893
2008-09-22	25.83	26.17	22.65	24.38	5539009
2008-09-23	23.02	25.12	23.02	23.55	2311776
2008-09-24	23.53	24.87	23.47	23.93	2122934
2008-09-25	24.74	25.00	23.03	23.86	2506871
2008-09-26	23.58	26.40	22.20	25.34	3564698
2008-09-29	25.31	25.76	20.71	20.71	4158709
2008-09-30	21.20	22.02	20.69	20.98	3443912
2008-10-01	21.00	21.34	18.91	21.07	5196776
2008-10-02	20.34	21.70	19.90	20.68	3280721
2008-10-03	21.22	22.99	19.54	20.38	2507924
2008-10-06	19.97	23.00	16.19	20.71	4454293
2008-10-07	20.71	21.12	17.50	17.50	3068745
2008-10-08	17.03	18.00	15.60	16.15	3446247
2008-10-09	16.35	16.76	12.36	13.00	5961873
2008-10-10	12.61	15.11	11.85	14.30	10426558
2008-10-13	15.41	16.80	13.62	16.53	6486693
2008-10-14	17.11	19.24	16.77	16.97	5978285
2008-10-15	16.17	17.04	14.47	14.63	5265626
2008-10-16	14.83	15.23	12.30	14.89	6381325
2008-10-17	14.48	15.74	14.02	14.65	3259725
2008-10-20	14.31	15.09	14.23	14.84	2073532
2008-10-21	14.55	15.55	14.23	14.33	2224549
2008-10-22	13.98	13.98	12.19	12.43	4051064
2008-10-23	12.39	12.72	10.76	11.60	5555023
2008-10-24	10.67	11.85	10.20	11.13	3236194
2008-10-27	10.51	11.63	10.51	10.98	3437557
2008-10-28	11.13	14.06	11.06	14.06	6788439
2008-10-29	14.05	15.16	12.49	14.14	6886118
2008-10-30	14.47	15.54	14.09	14.37	5287458
2008-10-31	14.06	15.12	13.66	14.91	5361328
2008-11-03	14.74	14.92	14.20	14.47	2241712
2008-11-04	15.00	16.18	14.65	16.11	4710522
2008-11-05	15.78	16.59	14.43	14.58	3146677
2008-11-06	14.45	14.72	12.42	13.01	5022914
2008-11-07	13.08	14.22	13.06	14.17	2925185
2008-11-10	13.86	14.60	12.46	12.71	2440189
2008-11-11	12.54	13.06	11.92	12.59	2853465
2008-11-12	12.28	12.59	11.38	11.57	2777402
2008-11-13	11.77	13.31	11.02	13.24	5524881
2008-11-14	12.94	13.65	11.88	11.96	3383156
2008-11-17	11.92	12.09	10.78	10.82	4693490
2008-11-18	11.24	11.38	10.62	11.15	4580650
2008-11-19	11.15	11.21	9.72	9.89	4863907
2008-11-20	9.62	10.38	8.71	8.84	6272098
2008-11-21	8.92	9.50	8.35	9.26	5330244
2008-11-24	9.80	11.65	9.63	11.50	4518528
2008-11-25	11.54	11.87	10.41	11.16	4623102
2008-11-26	10.42	12.42	10.42	12.38	3244976
2008-11-28	12.37	12.80	12.05	12.55	1762996
2008-12-01	11.94	12.03	10.28	10.48	4704471
2008-12-02	11.05	11.48	10.29	11.40	4833251
2008-12-03	10.89	11.99	10.59	11.99	3260657
2008-12-04	11.30	12.53	10.63	11.50	4898081
2008-12-05	11.13	12.50	10.85	12.40	4155288
2008-12-08	12.80	14.14	12.55	13.38	4519366
2008-12-09	13.70	13.70	12.07	12.13	5147150
2008-12-10	12.57	13.00	12.10	12.77	3106698
2008-12-11	12.62	13.21	11.88	11.96	4183266
2008-12-12	11.50	12.11	11.05	11.73	5161719
2008-12-15	11.92	12.02	11.13	11.38	2660466
2008-12-16	11.65	13.62	11.49	13.49	4835737
2008-12-17	12.84	13.70	12.61	13.22	4188063
2008-12-18	13.22	13.41	12.40	12.53	3558005
2008-12-19	12.93	13.35	12.62	13.15	4523736
2008-12-22	13.18	13.23	12.77	13.10	3395293
2008-12-23	13.15	13.23	12.65	12.90	2329861
2008-12-24	13.03	13.20	12.74	13.16	617466
2008-12-26	13.22	13.31	12.75	13.10	1066092
2008-12-29	13.09	13.12	12.49	12.86	1496175
2008-12-30	13.00	13.92	12.88	13.86	2414866
2008-12-31	13.91	14.58	13.78	14.44	2208807
2009-01-02	14.50	15.00	13.92	15.00	2633173
2009-01-05	14.74	14.99	14.02	14.11	4049304
2009-01-06	14.33	15.00	14.24	14.70	3675032
2009-01-07	14.23	14.52	13.71	13.81	3568940
2009-01-08	13.64	13.93	13.13	13.60	3361832
2009-01-09	13.63	14.05	13.27	13.56	3615683
2009-01-12	13.50	13.75	12.88	13.10	3873731
2009-01-13	12.86	13.39	12.65	13.22	3770845
2009-01-14	12.66	13.01	11.88	12.31	4460460
2009-01-15	12.17	13.28	11.70	12.40	5524192
2009-01-16	12.76	13.16	11.79	12.36	4654366
2009-01-20	11.72	12.71	11.00	11.11	4563508
2009-01-21	11.50	11.81	10.65	11.54	6601547
2009-01-22	11.11	11.93	10.74	11.17	4084609
2009-01-23	10.85	12.03	10.41	11.90	3736586
2009-01-26	12.33	12.45	11.14	11.48	3853995
2009-01-27	11.73	11.79	11.30	11.50	3212929
2009-01-28	13.29	13.29	11.60	13.04	5161408
2009-01-29	12.41	12.69	11.41	11.53	5574035
2009-01-30	11.65	12.32	11.21	11.79	5108514
2009-02-02	11.42	12.60	11.20	12.49	4182848
2009-02-03	12.41	12.57	11.97	12.33	3298346
2009-02-04	12.44	13.10	12.32	12.54	2348959
2009-02-05	12.40	14.13	12.14	13.70	5711458
2009-02-06	13.97	14.28	13.57	14.21	5227791
2009-02-09	14.48	14.48	13.64	13.95	2682624
2009-02-10	13.65	14.15	12.60	12.79	6859587
2009-02-11	13.14	13.53	12.75	13.46	2851281
2009-02-12	13.02	13.54	12.12	13.40	4406440
2009-02-13	13.34	13.62	12.94	13.31	4686559
2009-02-17	11.42	12.90	11.42	12.59	5404791
2009-02-18	12.80	13.00	12.27	12.81	4411572
2009-02-19	12.79	13.15	12.26	12.29	5182777
2009-02-20	11.35	12.95	11.35	12.45	5413127
2009-02-23	12.38	12.58	11.07	11.09	5851904
2009-02-24	11.08	12.69	11.08	12.66	6616844
2009-02-25	12.49	12.81	11.75	12.15	4842223
2009-02-26	12.39	12.66	11.83	12.25	5113402
2009-02-27	11.49	12.22	11.36	11.43	5698204
2009-03-02	11.18	11.58	10.35	10.50	6523953
2009-03-03	10.76	10.76	9.73	9.91	8005173
2009-03-04	9.56	10.81	9.56	10.48	6996689
2009-03-05	10.07	10.50	9.44	9.65	5128382
2009-03-06	9.99	10.11	9.37	9.83	7811165
2009-03-09	9.91	10.05	9.33	9.51	3965705
2009-03-10	9.37	11.15	9.34	11.15	6524737
2009-03-11	11.32	11.85	10.68	11.54	5320033
2009-03-12	10.94	12.61	10.94	12.60	7276534
2009-03-13	12.67	12.70	11.84	12.29	5354611
2009-03-16	12.69	12.77	11.58	11.65	5019862
2009-03-17	11.71	12.49	11.49	12.49	4417392
2009-03-18	12.21	13.23	11.71	13.23	6894058
2009-03-19	13.52	13.52	11.97	11.97	5859902
2009-03-20	12.23	12.50	11.80	12.35	8543121
2009-03-23	12.69	14.36	12.45	14.36	9334854
2009-03-24	13.11	14.44	13.11	13.69	7664959
2009-03-25	13.65	14.19	12.82	13.72	5686039
2009-03-26	14.08	14.88	13.34	14.65	6773124
2009-03-27	14.28	15.27	14.15	14.79	7658871
2009-03-30	14.22	14.22	12.99	13.04	6461250
2009-03-31	13.16	14.18	13.10	13.86	6522970
2009-04-01	13.58	14.67	13.45	14.57	5103321
2009-04-02	14.64	15.95	14.64	15.81	9647301
2009-04-03	15.80	16.00	14.94	15.88	5920551
2009-04-06	15.50	15.83	15.32	15.64	4486399
2009-04-07	15.49	15.49	14.43	14.43	5642639
2009-04-08	14.53	15.42	14.48	15.34	5936504
2009-04-09	16.07	17.27	15.62	16.50	9347031
2009-04-13	16.12	17.49	16.07	17.00	6327800
2009-04-14	16.56	16.88	15.65	15.65	5609763
2009-04-15	15.64	16.46	15.16	16.42	4553819
2009-04-16	16.54	16.62	15.70	16.30	6288330
2009-04-17	16.11	16.31	15.35	15.98	7074052
2009-04-20	15.19	15.93	14.42	14.42	5586443
2009-04-21	14.51	15.79	14.36	15.77	6661112
2009-04-22	15.22	16.25	14.93	15.47	6831707
2009-04-23	12.98	15.83	12.92	15.66	8102176
2009-04-24	15.75	15.75	14.21	14.68	7051302
2009-04-27	14.20	14.64	12.98	13.98	5235966
2009-04-28	13.89	14.10	13.57	13.60	4200440
2009-04-29	13.79	15.01	13.63	14.88	6014199
2009-04-30	15.07	15.46	14.61	14.72	4531818
2009-05-01	14.65	14.87	14.45	14.84	3718517
2009-05-04	14.91	16.35	14.71	16.02	8669120
2009-05-05	15.81	16.34	15.25	16.15	4121094
2009-05-06	16.76	16.76	15.69	16.62	4694675
2009-05-07	16.71	16.92	15.82	15.86	8559359
2009-05-08	16.08	16.92	15.78	16.74	7211592
2009-05-11	16.16	16.27	15.50	15.59	5900099
2009-05-12	15.16	15.81	14.79	15.27	6329219
2009-05-13	15.02	15.15	14.46	14.53	4816839
2009-05-14	14.53	15.07	14.06	15.04	3639278
2009-05-15	14.79	15.10	14.31	14.39	3963410
2009-05-18	14.77	15.72	14.52	15.58	4519769
2009-05-19	14.34	15.26	13.71	14.00	12213815
2009-05-20	14.62	14.93	14.36	14.63	27189314
2009-05-21	14.45	14.65	14.26	14.49	7204905
2009-05-22	14.59	14.97	14.27	14.67	4544167
2009-05-26	14.30	15.51	14.27	15.51	6700227
2009-05-27	15.42	15.47	14.58	14.65	5868461
2009-05-28	15.05	15.24	14.66	15.23	5369450
2009-05-29	15.30	15.65	14.93	15.65	5840927
2009-06-01	15.97	17.40	15.96	16.29	12090076
2009-06-02	16.32	17.33	16.19	17.17	5890152
2009-06-03	17.29	17.95	17.05	17.43	7534908
2009-06-04	17.84	17.98	17.33	17.85	6600781
2009-06-05	18.10	18.10	17.19	17.38	5975675
2009-06-08	17.26	17.61	16.91	17.57	3699064
2009-06-09	17.98	18.19	17.64	18.04	6046867
2009-06-10	18.14	18.22	17.63	18.05	5792485
2009-06-11	18.15	18.72	17.93	18.55	7252729
2009-06-12	18.55	18.73	18.11	18.73	3898345
2009-06-15	18.53	18.65	17.74	17.74	6028693
2009-06-16	17.86	17.96	17.06	17.29	7163490
2009-06-17	17.10	17.37	16.41	16.68	8189793
2009-06-18	16.67	16.82	16.50	16.76	4891383
2009-06-19	17.00	17.48	16.79	17.48	7240155
2009-06-22	17.25	17.34	16.06	16.06	6362338
2009-06-23	16.15	16.49	15.91	16.49	5334748
2009-06-24	16.64	17.24	16.51	17.02	3950793
2009-06-25	16.69	16.96	16.63	16.95	4595510
2009-06-26	17.04	17.77	16.76	17.63	6690652
2009-06-29	17.42	17.75	17.15	17.68	4268944
2009-06-30	17.47	17.96	17.21	17.82	4095988
2009-07-01	17.91	18.17	17.62	17.69	3191515
2009-07-02	17.21	17.49	16.78	16.78	3270549
2009-07-06	16.77	17.07	16.39	16.68	4293876
2009-07-07	16.68	16.98	16.32	16.36	2831824
2009-07-08	16.41	16.58	15.40	15.72	6555343
2009-07-09	16.28	16.31	15.92	16.13	3609470
2009-07-10	16.07	16.10	15.73	15.77	2918957
2009-07-13	15.92	17.06	15.89	17.06	4823396
2009-07-14	17.06	17.06	16.54	16.95	3288724
2009-07-15	17.06	18.08	16.90	17.84	5998613
2009-07-16	17.74	18.05	17.27	17.94	3995828
2009-07-17	17.93	17.95	17.48	17.82	2686702
2009-07-20	18.00	18.44	17.80	18.44	3288871
2009-07-21	18.50	18.82	18.35	18.62	3063234
2009-07-22	18.36	18.98	18.36	18.68	4294462
2009-07-23	18.81	19.67	18.50	19.52	6219761
2009-07-24	19.58	19.76	19.04	19.36	4743586
2009-07-27	19.20	20.37	19.07	19.28	7998545
2009-07-28	18.62	19.45	18.62	19.09	4934540
2009-07-29	19.13	19.14	18.74	18.85	3589292
2009-07-30	19.16	19.92	18.89	19.67	5091484
2009-07-31	19.77	19.85	19.40	19.75	3992288
2009-08-03	20.27	20.40	19.64	19.79	4395493
2009-08-04	19.72	20.31	19.59	20.29	3706778
2009-08-05	20.20	20.28	19.55	20.26	4192709
2009-08-06	20.44	20.50	19.78	20.02	3123340
2009-08-07	20.24	20.55	19.93	20.52	5893704
2009-08-10	20.41	20.52	20.08	20.29	2931481
2009-08-11	20.22	20.53	19.98	20.11	4492929
2009-08-12	19.84	20.73	19.84	20.58	2947521
2009-08-13	20.68	20.78	20.28	20.74	3279022
2009-08-14	20.54	20.76	19.67	19.76	3354689
2009-08-17	19.09	19.50	18.69	18.75	4025913
2009-08-18	18.86	19.15	18.74	19.07	3499658
2009-08-19	18.86	19.05	18.70	19.00	1873968
2009-08-20	19.04	19.82	19.00	19.82	2679936
2009-08-21	20.02	20.33	19.70	20.25	3324108
2009-08-24	20.60	20.80	20.04	20.14	2966761
2009-08-25	20.35	20.64	20.02	20.53	5065783
2009-08-26	20.45	20.67	20.03	20.14	5859629
2009-08-27	20.05	20.60	19.91	20.56	4710554
2009-08-28	20.82	20.92	20.48	20.84	2803033
2009-08-31	20.55	20.77	20.48	20.75	3485329
2009-09-01	20.58	20.85	19.61	19.73	5607239
2009-09-02	19.64	20.23	19.26	19.96	4741435
2009-09-03	20.20	21.00	20.01	20.99	5440761
2009-09-04	21.01	22.47	20.81	21.65	9989324
2009-09-08	22.39	23.00	22.20	22.35	6093434
2009-09-09	22.80	23.00	22.48	23.00	5812084
2009-09-10	22.88	22.95	22.30	22.71	3710745
2009-09-11	22.78	22.84	22.36	22.40	3727894
2009-09-14	22.20	22.67	22.09	22.64	4046741
2009-09-15	22.70	22.72	22.22	22.57	3844559
2009-09-16	22.47	22.93	22.34	22.93	3812974
2009-09-17	22.90	23.39	22.71	22.81	3550098
2009-09-18	22.95	23.30	22.56	22.56	4174085
2009-09-21	22.10	22.68	22.08	22.44	4034222
2009-09-22	22.66	23.03	22.56	22.99	3247024
2009-09-23	22.94	23.13	22.24	22.30	4428622
2009-09-24	22.41	22.41	21.47	21.50	4113176
2009-09-25	21.25	21.45	20.87	20.99	4439327
2009-09-28	21.03	22.04	20.99	22.04	2682843
2009-09-29	22.04	22.37	21.82	22.10	3020905
2009-09-30	22.26	22.95	22.09	22.76	4485865
2009-10-01	22.75	22.96	21.73	21.79	6211409
2009-10-02	21.47	23.19	21.39	22.98	9999606
2009-10-05	23.19	23.50	22.77	23.50	5496146
2009-10-06	23.55	23.88	22.93	23.50	5007854
2009-10-07	23.40	23.59	22.93	23.59	3365979
2009-10-08	23.69	23.93	23.40	23.57	2946277
2009-10-09	23.52	23.90	23.37	23.81	2243348
2009-10-12	23.92	23.95	23.04	23.12	4306180
2009-10-13	23.06	23.49	22.69	22.71	3873991
2009-10-14	23.33	24.00	23.10	23.97	4638547
2009-10-15	23.27	23.49	22.82	23.10	5971792
2009-10-16	22.46	22.97	22.31	22.75	2995595
2009-10-19	22.89	23.23	22.74	23.12	3185394
2009-10-20	23.94	24.07	23.20	23.30	11738871
2009-10-21	23.19	23.54	22.72	22.79	6601909
2009-10-22	22.83	23.06	22.31	23.00	6117312
2009-10-23	23.01	23.10	22.15	22.36	7327773
2009-10-26	22.34	22.77	21.62	21.69	5581027
2009-10-27	21.75	21.87	21.21	21.30	5275482
2009-10-28	21.06	21.40	20.04	20.04	7167581
2009-10-29	20.30	21.60	20.20	21.59	10397588
2009-10-30	21.95	22.17	21.15	21.15	9452265
2009-11-02	21.52	21.90	21.25	21.72	6343833
2009-11-03	21.41	22.27	21.28	22.22	6326861
2009-11-04	22.45	22.82	22.09	22.47	6641839
2009-11-05	22.60	23.05	22.49	22.89	7991548
2009-11-06	22.54	23.13	22.43	23.09	2632906
2009-11-09	23.25	23.50	23.02	23.47	3846243
2009-11-10	23.30	23.63	23.07	23.13	4144953
2009-11-11	23.21	23.96	23.20	23.77	4482574
2009-11-12	23.70	23.94	23.48	23.61	3248419
2009-11-13	23.61	23.72	23.36	23.65	1958549
2009-11-16	23.86	24.00	23.55	23.74	2763667
2009-11-17	23.61	23.87	23.44	23.50	3066116
2009-11-18	23.43	23.50	23.01	23.26	2664640
2009-11-19	23.10	23.20	22.24	22.31	3569080
2009-11-20	22.08	22.46	21.88	22.10	3109837
2009-11-23	22.63	22.88	22.34	22.55	2527100
2009-11-24	22.49	22.76	22.31	22.72	2574385
2009-11-25	22.87	22.92	22.48	22.68	1573116
2009-11-27	21.92	22.24	21.12	21.68	1447848
2009-11-30	21.83	22.30	21.37	22.25	3303072
2009-12-01	22.22	22.46	21.91	22.21	3605026
2009-12-02	22.21	22.47	22.03	22.25	2259819
2009-12-03	22.26	22.45	21.78	21.81	2039627
2009-12-04	22.42	22.42	21.24	21.63	3962193
2009-12-07	21.50	21.61	21.15	21.30	2601719
2009-12-08	21.19	21.34	20.98	21.08	2846688
2009-12-09	21.21	21.52	20.89	21.49	2474414
2009-12-10	21.59	21.77	21.49	21.65	2754940
2009-12-11	21.57	21.76	21.23	21.47	2557359
2009-12-14	22.95	22.95	21.76	22.06	4454413
2009-12-15	22.00	22.17	21.73	21.81	2587587
2009-12-16	21.72	22.45	21.72	22.34	2304295
2009-12-17	22.18	22.30	21.75	21.76	2417595
2009-12-18	22.01	22.01	21.10	21.24	7463856
2009-12-21	21.40	22.71	21.25	22.46	5264276
2009-12-22	22.38	22.94	22.38	22.80	3093180
2009-12-23	22.90	23.14	22.68	23.12	1860034
2009-12-24	23.12	23.33	23.04	23.26	848934
2009-12-28	23.26	23.37	23.13	23.35	1496806
2009-12-29	23.35	23.43	23.14	23.27	2049853
2009-12-30	23.16	23.52	23.14	23.50	1847867
2009-12-31	23.41	23.61	23.39	23.49	1888576
2010-01-04	23.57	23.58	23.15	23.34	4254155
2010-01-05	23.31	23.55	23.23	23.47	2711339
2010-01-06	23.41	23.44	22.97	22.98	3562467
2010-01-07	22.93	23.10	22.77	23.05	2738938
2010-01-08	22.85	23.03	22.65	22.92	2378886
2010-01-11	22.98	23.70	22.98	23.63	2404960
2010-01-12	23.46	23.70	23.01	23.29	2053174
2010-01-13	23.45	23.68	23.15	23.38	3121993
2010-01-14	23.31	23.35	22.78	23.00	3551862
2010-01-15	22.80	22.99	22.49	22.71	2528520
2010-01-19	22.67	23.20	22.53	23.03	1990650
2010-01-20	22.90	22.90	22.26	22.41	2734431
2010-01-21	22.40	22.60	21.45	21.45	4307652
2010-01-22	21.47	21.66	20.76	20.83	4648380
2010-01-25	21.25	21.46	20.93	21.17	3708236
2010-01-26	20.84	21.04	20.32	20.33	4312733
2010-01-27	20.46	21.69	20.27	21.69	8292385
2010-01-28	21.84	21.84	20.04	20.21	10000686
2010-01-29	20.66	20.66	19.11	19.30	9764112
2010-02-01	19.29	20.12	19.26	20.05	6031499
2010-02-02	20.08	20.36	19.83	20.24	4188724
2010-02-03	19.98	20.29	19.45	19.57	3761945
2010-02-04	19.35	19.54	18.55	18.59	6453886
2010-02-05	18.78	19.10	17.74	18.58	8635254
2010-02-08	18.55	19.11	18.31	18.32	4827397
2010-02-09	18.66	19.17	18.51	18.61	7248122
2010-02-10	18.53	18.99	18.53	18.75	5658953
2010-02-11	18.78	18.78	18.32	18.51	5129020
2010-02-12	18.30	18.50	18.05	18.44	3609816
2010-02-16	18.71	19.16	18.52	19.14	3922645
2010-02-17	19.29	19.38	19.06	19.16	3683792
2010-02-18	19.22	19.54	19.05	19.49	3742285
2010-02-19	19.32	19.68	19.16	19.54	3371965
2010-02-22	19.62	19.77	19.45	19.62	3579685
2010-02-23	19.59	19.68	18.98	19.05	4224636
2010-02-24	19.17	19.63	19.13	19.55	4159176
2010-02-25	19.16	19.76	18.95	19.75	5183266
2010-02-26	19.86	19.91	19.47	19.60	4581064
2010-03-01	19.61	20.12	19.61	20.08	3452510
2010-03-02	20.02	20.37	19.90	20.33	3848026
2010-03-03	20.32	20.62	20.15	20.50	4240860
2010-03-04	20.37	20.96	20.37	20.91	3837867
2010-03-05	20.64	21.48	20.55	21.36	4802589
2010-03-08	21.02	21.21	20.76	21.08	3560231
2010-03-09	20.81	21.01	19.74	19.99	11497153
2010-03-10	20.07	20.32	19.85	19.97	6313975
2010-03-11	19.93	20.05	19.52	19.91	4904425
2010-03-12	20.12	20.42	20.06	20.37	6408660
2010-03-15	20.37	20.47	20.15	20.31	3773006
2010-03-16	20.32	20.71	20.25	20.69	3910714
2010-03-17	20.75	21.58	20.75	21.41	5801179
2010-03-18	21.44	21.46	21.02	21.17	4051067
2010-03-19	21.22	21.32	20.45	20.45	7994283
2010-03-22	20.33	20.71	20.22	20.66	4096280
2010-03-23	20.66	20.84	20.48	20.78	3141543
2010-03-24	20.66	20.74	20.23	20.57	3786960
2010-03-25	20.67	21.06	20.53	20.60	4963058
2010-03-26	20.85	21.29	20.65	21.07	5222255
2010-03-29	21.22	21.56	21.01	21.47	3625107
2010-03-30	21.46	21.80	21.46	21.71	4958582
2010-03-31	21.60	21.99	21.25	21.91	6419904
2010-04-01	22.11	22.35	21.90	22.09	5936653
2010-04-05	22.23	22.23	21.97	22.15	2916965
2010-04-06	22.02	22.71	21.96	22.66	6397955
2010-04-07	22.51	22.58	22.08	22.23	4284712
2010-04-08	22.14	22.17	21.95	22.07	3235704
2010-04-09	22.10	22.55	22.04	22.50	3190553
2010-04-12	22.40	22.60	22.04	22.11	5627110
2010-04-13	22.09	22.27	22.02	22.20	4674825
2010-04-14	22.25	22.67	22.15	22.66	3780838
2010-04-15	22.61	22.75	22.48	22.68	3214357
2010-04-16	22.54	22.69	21.73	21.80	5952113
2010-04-19	21.66	22.08	21.44	22.07	4005234
2010-04-20	22.25	22.60	21.99	22.53	3337222
2010-04-21	22.51	22.60	21.72	22.04	4020085
2010-04-22	21.83	22.09	21.45	22.03	2859045
2010-04-23	22.09	22.37	21.96	22.18	3095726
2010-04-26	22.12	22.19	21.54	21.58	5188391
2010-04-27	21.39	21.58	20.72	20.73	8136243
2010-04-28	21.84	22.90	21.48	21.61	15018656
2010-04-29	22.08	23.89	21.99	23.66	10028226
2010-04-30	23.61	23.61	22.93	22.99	7549621
2010-05-03	23.20	23.45	22.78	23.40	3985300
2010-05-04	22.76	23.01	22.35	22.51	4647402
2010-05-05	22.12	22.39	21.51	21.58	6813096
2010-05-06	21.50	22.01	18.49	20.87	10279213
2010-05-07	20.89	21.03	19.85	20.11	7478012
2010-05-10	20.80	21.60	20.19	21.52	4450381
2010-05-11	20.89	21.59	20.66	21.19	3687563
2010-05-12	21.45	21.95	21.17	21.84	4285357
2010-05-13	21.80	22.03	21.69	21.82	4592516
2010-05-14	21.57	21.58	20.53	20.82	5503205
2010-05-17	20.84	20.92	19.89	20.50	6783994
2010-05-18	20.74	20.99	19.67	19.85	6354971
2010-05-19	19.76	20.30	19.37	19.95	4858609
2010-05-20	19.13	19.19	18.38	18.58	10818007
2010-05-21	18.26	19.29	17.97	19.17	5091260
2010-05-24	19.21	19.49	18.45	18.48	4983069
2010-05-25	17.98	18.63	17.68	18.60	5390707
2010-05-26	18.86	19.00	18.34	18.41	5986152
2010-05-27	18.69	19.06	18.24	19.02	7678772
2010-05-28	19.02	19.02	18.35	18.56	5396326
2010-06-01	18.38	18.77	18.11	18.14	4640022
2010-06-02	18.30	18.86	17.97	18.85	6126045
2010-06-03	19.13	19.13	18.37	18.72	5440976
2010-06-04	18.12	18.42	17.77	17.84	7120820
2010-06-07	17.98	18.09	16.99	17.13	8051750
2010-06-08	17.20	17.90	17.12	17.85	8950518
2010-06-09	18.11	18.12	17.51	17.65	13145166
2010-06-10	17.90	18.48	17.82	18.47	6333597
2010-06-11	18.25	18.94	18.15	18.90	5508658
2010-06-14	19.02	19.31	18.70	18.92	7881461
2010-06-15	19.24	19.56	18.97	19.55	4285549
2010-06-16	19.41	19.69	19.29	19.47	4473323
2010-06-17	19.60	19.68	18.77	19.14	4456769
2010-06-18	19.50	19.50	19.01	19.21	5825987
2010-06-21	19.54	19.84	19.18	19.30	3661768
2010-06-22	19.23	19.45	18.83	18.85	3243942
2010-06-23	18.84	19.03	18.45	18.72	3036040
2010-06-24	18.56	18.68	17.84	17.90	3850705
2010-06-25	18.10	18.57	17.97	18.48	4869303
2010-06-28	18.48	18.63	18.09	18.43	3478098
2010-06-29	18.18	18.18	17.12	17.28	4008948
2010-06-30	17.15	17.60	16.80	16.83	4098131
2010-07-01	17.01	17.24	16.45	16.96	4515870
2010-07-02	17.19	17.41	16.37	16.63	3606556
2010-07-06	17.04	17.33	16.70	16.92	4241990
2010-07-07	16.99	17.66	16.94	17.61	3263708
2010-07-08	17.80	17.99	17.56	17.88	3885686
2010-07-09	17.81	18.62	17.75	18.56	3590544
2010-07-12	18.50	18.50	18.04	18.25	2087360
2010-07-13	18.49	19.53	18.49	19.43	7082746
2010-07-14	19.30	19.50	19.01	19.26	3208952
2010-07-15	19.37	19.41	18.72	19.20	2931496
2010-07-16	18.91	19.03	18.08	18.14	4025796
2010-07-19	18.16	18.35	17.84	18.25	2174781
2010-07-20	17.84	18.75	17.71	18.70	3181200
2010-07-21	19.03	19.03	18.25	18.30	3572396
2010-07-22	18.59	19.49	18.59	19.26	4362891
2010-07-23	19.19	19.87	18.96	19.45	5796964
2010-07-26	19.57	20.10	19.37	19.83	3590090
2010-07-27	19.91	20.01	19.25	19.46	3593312
2010-07-28	19.40	19.70	19.26	19.34	2431562
2010-07-29	19.59	19.98	19.24	19.64	2762946
2010-07-30	19.35	19.69	19.18	19.54	2484586
2010-08-02	19.96	20.15	19.49	20.12	4187949
2010-08-03	20.04	20.11	19.59	19.68	2531435
2010-08-04	19.47	19.87	19.38	19.71	2225974
2010-08-05	19.61	19.63	19.39	19.61	1466267
2010-08-06	19.32	19.67	19.01	19.32	2941934
2010-08-09	19.39	19.98	19.39	19.82	2187639
2010-08-10	19.52	19.98	19.39	19.82	2764584
2010-08-11	19.44	19.45	18.64	18.65	4457573
2010-08-12	18.26	18.63	18.23	18.46	2762803
2010-08-13	18.44	18.74	18.39	18.51	1580072
2010-08-16	18.39	18.69	18.28	18.55	1711498
2010-08-17	18.74	19.05	18.73	18.88	2499367
2010-08-18	18.91	19.15	18.71	19.01	2463962
2010-08-19	18.77	18.92	18.25	18.35	2578363
2010-08-20	18.15	18.58	18.12	18.50	2123666
2010-08-23	18.66	18.77	18.18	18.21	1822479
2010-08-24	17.91	18.03	17.55	17.58	3570967
2010-08-25	17.41	17.70	17.21	17.62	3011324
2010-08-26	17.75	18.26	17.68	17.92	3325108
2010-08-27	18.06	18.36	17.63	18.36	3134876
2010-08-30	18.26	18.44	18.07	18.17	3382816
2010-08-31	18.15	18.38	17.87	18.14	4538879
2010-09-01	18.46	19.03	18.32	19.00	4780570
2010-09-02	19.11	19.29	18.93	19.28	2539110
2010-09-03	19.57	19.84	19.28	19.75	3531916
2010-09-07	19.51	19.63	19.28	19.51	2860399
2010-09-08	19.61	20.03	19.56	19.86	2820467
2010-09-09	20.25	20.26	19.80	20.09	2408126
2010-09-10	20.06	20.14	19.91	20.09	1683701
2010-09-13	20.49	20.64	20.25	20.63	3150775
2010-09-14	20.52	20.75	20.39	20.56	2577805
2010-09-15	20.35	21.07	20.26	20.86	3783470
2010-09-16	20.78	21.05	20.75	21.01	2375948
2010-09-17	21.16	21.16	20.61	20.98	4225442
2010-09-20	21.09	21.65	21.08	21.60	3199839
2010-09-21	21.69	21.83	21.41	21.54	3379578
2010-09-22	21.59	21.91	21.44	21.54	5576161
2010-09-23	21.27	21.45	20.75	20.75	7650238
2010-09-24	21.09	21.92	21.09	21.90	4312531
2010-09-27	21.84	21.94	21.60	21.63	3137045
2010-09-28	21.76	21.84	21.34	21.67	2911660
2010-09-29	21.50	21.61	21.21	21.31	2731542
2010-09-30	21.63	22.03	21.22	21.23	4912685
2010-10-01	21.49	21.56	21.06	21.37	4435511
2010-10-04	21.29	21.55	20.87	21.06	2445756
2010-10-05	21.37	21.91	21.08	21.81	6108279
2010-10-06	21.72	21.96	21.61	21.93	4221227
2010-10-07	22.09	22.28	21.92	22.19	5772253
2010-10-08	22.32	22.63	22.01	22.41	4449006
2010-10-11	22.48	22.64	22.34	22.50	2669310
2010-10-12	22.46	22.72	22.22	22.44	5497879
2010-10-13	22.59	23.37	22.59	22.87	6745951
2010-10-14	22.83	23.10	22.76	22.94	5190627
2010-10-15	23.14	23.16	22.59	22.86	4566752
2010-10-18	22.60	23.01	21.75	22.99	3006122
2010-10-19	22.65	22.86	22.20	22.43	4721571
2010-10-20	22.51	23.00	22.50	22.66	3469101
2010-10-21	22.79	23.22	22.25	22.29	5747285
2010-10-22	22.38	22.62	22.21	22.32	3177182
2010-10-25	22.72	22.79	22.05	22.11	4418305
2010-10-26	21.98	22.41	21.85	22.36	3041772
2010-10-27	22.21	22.54	22.05	22.52	2489195
2010-10-28	22.78	22.78	22.36	22.47	2786079
2010-10-29	22.38	23.00	22.23	23.00	4525889
2010-11-01	23.18	23.21	22.62	22.87	2947435
2010-11-02	23.18	23.45	23.14	23.43	2936760
2010-11-03	23.43	23.58	22.74	23.38	3702065
2010-11-04	23.61	24.00	23.42	24.00	5069510
2010-11-05	23.98	24.38	23.85	24.24	4094593
2010-11-08	24.08	24.15	23.49	23.57	3260225
2010-11-09	23.61	23.67	23.13	23.20	3528842
2010-11-10	21.90	22.39	21.88	22.29	24083778
2010-11-11	22.01	22.74	21.86	22.45	7964870
2010-11-12	22.25	22.47	21.96	22.13	4456249
2010-11-15	22.28	22.57	21.99	22.18	3599848
2010-11-16	21.97	22.05	21.56	21.69	5570145
2010-11-17	21.60	21.72	21.45	21.51	4118264
2010-11-18	21.83	22.05	21.77	21.81	3529128
2010-11-19	21.90	21.95	21.57	21.93	2893235
2010-11-22	21.83	21.84	21.49	21.71	2874762
2010-11-23	21.36	21.41	21.02	21.16	4029690
2010-11-24	21.30	21.95	21.26	21.95	4711771
2010-11-26	21.57	21.87	21.43	21.71	1371718
2010-11-29	21.49	21.78	21.29	21.69	2722137
2010-11-30	21.39	21.92	21.39	21.74	4566758
2010-12-01	22.00	22.48	21.99	22.46	4359736
2010-12-02	22.45	22.94	22.42	22.87	4252364
2010-12-03	22.79	23.09	22.68	22.99	3938231
2010-12-06	22.88	22.98	22.67	22.82	3115585
2010-12-07	23.07	23.39	22.94	22.98	5946079
2010-12-08	22.97	23.18	22.71	23.08	5180542
2010-12-09	23.27	23.35	23.01	23.17	5055166
2010-12-10	23.19	23.39	22.88	23.23	4322881
2010-12-13	23.28	23.31	22.92	23.03	2842582
2010-12-14	23.10	23.17	22.68	22.83	2549316
2010-12-15	22.75	23.08	22.60	22.64	3861527
2010-12-16	22.73	22.73	22.40	22.61	2582594
2010-12-17	22.65	22.90	22.55	22.78	4763536
2010-12-20	23.02	23.04	22.55	22.82	2232645
2010-12-21	22.92	23.62	22.92	23.59	4585260
2010-12-22	23.67	23.91	23.62	23.75	3305663
2010-12-23	23.67	23.75	23.51	23.68	1391656
2010-12-27	23.51	23.72	23.46	23.72	1116912
2010-12-28	23.76	23.80	23.47	23.68	1615082
2010-12-29	23.76	23.86	23.63	23.74	1043984
2010-12-30	23.65	23.79	23.47	23.67	1328998
2010-12-31	23.64	24.34	23.60	24.06	3101498
2011-01-03	24.24	24.72	24.24	24.46	5164612
2011-01-04	24.39	24.54	24.13	24.41	5388277
2011-01-05	24.20	24.45	24.19	24.39	6230228
2011-01-06	24.45	24.51	24.19	24.35	4235204
2011-01-07	24.48	24.50	23.96	24.33	4880858
2011-01-10	24.29	24.40	23.94	24.25	5082011
2011-01-11	24.46	25.08	24.40	24.76	7432325
2011-01-12	24.66	24.93	24.34	24.88	6904124
2011-01-13	24.65	24.78	24.41	24.73	6584775
2011-01-14	24.73	25.18	24.55	25.00	5447614
2011-01-18	24.69	29.94	24.68	24.98	6153284
2011-01-19	25.00	25.19	24.51	24.59	4612870
2011-01-20	24.56	24.67	23.91	23.92	6368085
2011-01-21	24.24	24.40	23.82	23.92	5041981
2011-01-24	23.93	24.28	23.73	24.11	3033739
2011-01-25	24.06	24.19	23.67	23.90	4347878
2011-01-26	24.04	24.04	23.64	23.77	5291980
2011-01-27	24.23	24.99	23.86	24.83	7951047
2011-01-28	25.48	25.61	24.60	24.66	10371999
2011-01-31	24.67	24.81	24.43	24.74	6384340
2011-02-01	24.90	25.34	24.66	25.31	5600390
2011-02-02	25.08	25.29	24.95	24.98	3087740
2011-02-03	24.89	25.05	24.68	25.01	2905165
2011-02-04	25.09	25.45	24.90	25.40	3478017
2011-02-07	25.45	25.92	25.40	25.60	2900403
2011-02-08	25.70	25.71	25.24	25.39	3382223
2011-02-09	25.30	25.41	24.96	25.10	2997259
2011-02-10	25.20	25.27	24.86	25.25	4036206
2011-02-11	25.11	25.99	25.01	25.75	3920938
2011-02-14	25.77	26.03	25.58	26.02	2349982
2011-02-15	25.86	26.55	25.86	26.50	4842843
2011-02-16	26.58	27.39	26.58	27.34	6810112
2011-02-17	27.19	27.45	27.17	27.42	7135932
2011-02-18	27.44	27.50	27.22	27.35	4865338
2011-02-22	26.93	27.12	26.09	26.14	5519870
2011-02-23	26.17	26.43	25.36	25.72	5316445
2011-02-24	25.64	25.85	25.24	25.63	4921853
2011-02-25	25.81	26.48	25.75	26.40	3890081
2011-02-28	26.34	26.96	26.27	26.84	5646885
2011-03-01	26.79	26.94	25.82	25.95	5128053
2011-03-02	25.84	26.17	25.39	26.11	5439622
2011-03-03	26.43	27.28	26.36	27.23	4738039
2011-03-04	27.18	27.19	26.37	26.60	3516420
2011-03-07	26.67	26.87	26.04	26.19	2557870
2011-03-08	26.21	26.71	26.00	26.55	2908341
2011-03-09	26.50	26.86	26.24	26.50	3685593
2011-03-10	26.09	26.20	25.48	25.62	3770057
2011-03-11	25.42	25.92	25.25	25.84	2597870
2011-03-14	25.45	25.79	25.27	25.42	5212884
2011-03-15	24.71	25.06	24.22	24.91	4641530
2011-03-16	24.82	24.94	23.87	24.09	5678834
2011-03-17	24.63	24.87	24.35	24.68	3248123
2011-03-18	25.03	25.20	24.59	24.85	4747909
2011-03-21	25.27	25.48	24.98	25.45	3929172
2011-03-22	25.40	25.60	25.16	25.36	2535200
2011-03-23	25.22	25.44	24.88	25.43	2605472
2011-03-24	25.68	25.99	25.35	25.93	3075667
2011-03-25	25.97	26.07	25.62	25.62	2528551
2011-03-28	25.61	25.81	25.37	25.37	2501438
2011-03-29	25.29	25.48	25.05	25.46	2820329
2011-03-30	25.63	26.02	25.54	25.59	4789982
2011-03-31	25.47	25.58	25.18	25.56	4070639
2011-04-01	25.84	26.02	25.71	26.00	3987515
2011-04-04	25.97	26.06	25.77	25.97	2787092
2011-04-05	25.84	25.90	25.63	25.75	1873000
2011-04-06	25.95	26.00	25.35	25.75	3551024
2011-04-07	25.71	25.94	25.55	25.79	2934700
2011-04-08	25.92	26.03	25.69	25.93	3805950
2011-04-11	25.84	26.02	25.36	25.47	2261012
2011-04-12	25.32	25.36	24.70	24.84	3777600
2011-04-13	25.03	25.08	24.52	24.59	2806880
2011-04-14	24.35	24.64	24.24	24.58	3859467
2011-04-15	24.72	25.03	24.61	24.98	3808986
2011-04-18	24.56	24.58	24.13	24.43	2751729
2011-04-19	24.48	24.56	24.34	24.34	3972523
2011-04-20	24.78	24.91	24.58	24.69	4197173
2011-04-21	24.79	24.91	24.52	24.80	4006526
2011-04-25	24.65	24.66	24.36	24.60	2596027
2011-04-26	24.65	25.07	24.59	24.85	3522888
2011-04-27	24.81	24.91	23.97	24.82	7088483
2011-04-28	24.72	24.99	24.41	24.97	4864667
2011-04-29	24.96	25.07	24.82	24.87	4333880
2011-05-02	25.06	25.33	25.00	25.15	3944446
2011-05-03	25.06	25.30	24.81	25.06	5458373
2011-05-04	25.01	25.24	24.44	24.57	4382905
2011-05-05	24.37	24.42	24.02	24.14	4477842
2011-05-06	24.58	24.97	24.11	24.27	4117166
2011-05-09	24.25	24.45	24.13	24.41	2248162
2011-05-10	24.55	24.66	24.28	24.50	4388627
2011-05-11	24.43	24.83	24.21	24.54	5615614
2011-05-12	24.50	25.25	24.34	25.20	6228235
2011-05-13	25.19	25.46	24.93	25.01	7048072
2011-05-16	24.90	25.22	24.63	24.64	4210349
2011-05-17	24.52	24.60	24.08	24.31	5347796
2011-05-18	24.25	24.77	24.15	24.69	3072463
2011-05-19	24.90	25.10	24.54	24.68	7320479
2011-05-20	24.47	25.09	24.47	25.00	6976060
2011-05-23	24.60	24.64	24.24	24.29	4137908
2011-05-24	24.32	24.41	23.90	24.04	4052509
2011-05-25	23.83	24.17	23.75	24.01	3951981
2011-05-26	23.90	24.35	23.58	24.23	4977538
2011-05-27	24.38	24.42	24.00	24.33	2518310
2011-05-31	24.62	24.70	24.40	24.67	4956881
2011-06-01	24.55	24.57	23.48	23.50	5547398
2011-06-02	23.48	23.65	23.30	23.55	3437839
2011-06-03	23.11	23.45	23.02	23.06	3981223
2011-06-06	23.04	23.19	22.50	22.55	3218298
2011-06-07	22.74	22.97	22.49	22.78	4019954
2011-06-08	22.72	22.94	22.60	22.70	3646527
2011-06-09	22.75	23.23	22.70	23.17	2906450
2011-06-10	23.07	23.18	22.72	22.94	4872834
2011-06-13	22.99	23.23	22.76	22.96	3674133
2011-06-14	23.25	23.48	23.13	23.26	5425898
2011-06-15	23.07	23.27	22.62	22.91	4344749
2011-06-16	22.88	23.22	22.77	23.00	3524622
2011-06-17	23.27	23.39	22.93	23.04	5236687
2011-06-20	22.95	23.14	22.88	23.11	3020187
2011-06-21	23.28	23.62	23.25	23.37	4525520
2011-06-22	23.31	23.46	23.06	23.08	3176553
2011-06-23	22.69	22.79	22.25	22.65	5146528
2011-06-24	22.68	22.76	21.92	21.92	7196483
2011-06-27	21.97	22.41	21.97	22.32	4252901
2011-06-28	22.42	22.84	22.37	22.71	3747873
2011-06-29	22.89	23.42	22.87	23.36	4454345
2011-06-30	23.45	23.54	23.18	23.40	3467922
2011-07-01	23.35	23.63	23.22	23.56	5285943
2011-07-05	23.48	23.55	23.29	23.40	3695675
2011-07-06	23.33	23.39	23.11	23.28	2958200
2011-07-07	23.64	24.04	23.51	23.90	5628657
2011-07-08	23.54	23.66	23.41	23.57	4600639
2011-07-11	23.15	23.34	22.48	22.54	3415393
2011-07-12	22.44	22.60	22.20	22.20	4571911
2011-07-13	22.33	22.96	22.30	22.68	5346733
2011-07-14	22.75	22.81	22.20	22.33	2948661
2011-07-15	22.50	22.51	21.91	22.19	4275169
2011-07-18	22.09	22.12	21.29	21.43	6818635
2011-07-19	21.59	21.98	21.47	21.89	4164430
2011-07-20	22.07	22.08	21.80	21.84	2949119
2011-07-21	22.12	22.71	22.06	22.64	5256434
2011-07-22	22.64	22.77	22.45	22.71	2295398
2011-07-25	22.43	22.69	22.28	22.59	3774615
2011-07-26	22.87	23.52	22.78	23.04	5754436
2011-07-27	22.84	22.93	22.18	22.26	5309472
2011-07-28	22.26	22.82	22.20	22.37	3834496
2011-07-29	22.04	22.55	21.80	22.18	4674395
2011-08-01	22.53	22.61	21.88	22.18	3413239
2011-08-02	21.93	22.27	21.13	21.13	6139828
2011-08-03	21.16	21.47	20.84	21.41	4111616
2011-08-04	20.99	21.17	19.92	19.94	7668815
2011-08-05	20.25	20.37	19.03	19.56	7937342
2011-08-08	18.90	19.33	16.84	16.93	12668003
2011-08-09	17.48	18.70	17.14	18.69	10264436
2011-08-10	18.07	18.26	16.58	16.62	11922572
2011-08-11	16.73	18.38	16.52	18.20	8676743
2011-08-12	18.29	18.77	17.71	17.77	6685602
2011-08-15	17.98	18.38	17.95	18.33	5344430
2011-08-16	18.04	18.49	17.82	17.93	5406986
2011-08-17	18.04	18.20	17.71	17.86	3581723
2011-08-18	16.93	17.05	16.00	16.22	9922366
2011-08-19	15.88	16.85	15.88	16.11	7326591
2011-08-22	16.61	16.68	15.75	16.01	5793453
2011-08-23	16.07	17.10	15.78	17.10	6579691
2011-08-24	17.06	17.81	16.88	17.78	8749916
2011-08-25	17.94	18.45	16.80	17.05	8544478
2011-08-26	16.75	17.40	16.28	17.08	7472164
2011-08-29	17.44	18.13	17.44	18.11	3065897
2011-08-30	17.98	18.21	17.69	17.94	4610590
2011-08-31	18.07	18.58	18.03	18.30	4586981
2011-09-01	18.34	18.47	17.98	18.09	5648203
2011-09-02	17.62	17.63	16.96	17.01	4436341
2011-09-06	16.18	16.88	16.09	16.83	5846347
2011-09-07	17.23	18.06	17.15	17.96	5779923
2011-09-08	17.64	17.91	17.25	17.25	3623254
2011-09-09	16.96	17.09	16.36	16.46	6513066
2011-09-12	16.24	16.66	15.89	16.62	5526702
2011-09-13	16.72	16.99	16.43	16.70	7046780
2011-09-14	16.92	17.66	16.48	17.43	6886120
2011-09-15	17.70	18.41	17.56	18.41	9428603
2011-09-16	18.30	18.67	17.82	18.67	9235760
2011-09-19	18.14	18.18	17.52	18.02	5612191
2011-09-20	18.09	18.38	17.83	17.84	4721185
2011-09-21	17.99	18.16	16.87	16.90	7086771
2011-09-22	16.28	16.52	15.59	15.91	11978382
2011-09-23	15.85	16.08	15.59	15.78	9076201
2011-09-26	16.04	16.35	15.40	16.34	7065674
2011-09-27	16.92	17.17	16.33	16.53	9111999
2011-09-28	16.66	16.76	15.81	15.83	8066017
2011-09-29	16.30	16.78	15.90	16.46	6999330
2011-09-30	16.11	16.15	15.45	15.51	8527511
2011-10-03	15.39	15.62	14.84	14.85	9420703
2011-10-04	14.53	15.98	14.52	15.94	9914204
2011-10-05	15.95	16.54	15.77	16.41	6314310
2011-10-06	16.11	16.88	15.95	16.87	7065157
2011-10-07	17.09	17.12	15.88	16.20	7943694
2011-10-10	16.68	17.12	16.66	17.11	6889437
2011-10-11	16.89	17.13	16.77	16.94	7045568
2011-10-12	17.23	18.22	17.20	17.98	9878628
2011-10-13	17.71	17.85	17.06	17.70	8139101
2011-10-14	18.05	18.34	17.83	18.15	4921095
2011-10-17	17.94	18.03	17.50	17.55	6443777
2011-10-18	17.65	18.61	17.49	18.41	7608313
2011-10-19	18.40	18.54	17.71	17.78	4091804
2011-10-20	17.80	18.22	17.51	18.09	4783329
2011-10-21	18.40	18.84	18.25	18.74	8823220
2011-10-24	18.76	19.81	18.76	19.67	7107508
2011-10-25	19.34	19.60	18.74	18.80	6778457
2011-10-26	19.25	19.40	18.83	19.22	8047049
2011-10-27	20.51	21.33	20.41	20.90	10876744
2011-10-28	20.73	21.10	20.49	20.90	5522682
2011-10-31	20.41	20.45	20.06	20.07	6873078
2011-11-01	18.96	19.36	18.76	18.82	7682516
2011-11-02	19.39	19.79	19.17	19.58	4714251
2011-11-03	20.12	20.58	19.36	20.45	6720315
2011-11-04	20.16	20.29	19.78	20.03	4351093
2011-11-07	20.05	20.26	19.53	19.96	4578096
2011-11-08	20.18	20.45	19.84	20.28	6449877
2011-11-09	19.62	19.64	18.86	18.94	5751819
2011-11-10	19.60	19.94	19.31	19.74	5784944
2011-11-11	20.15	20.50	20.10	20.34	3687122
2011-11-14	20.15	20.29	19.76	20.10	5486264
2011-11-15	19.92	20.43	19.84	20.27	3614359
2011-11-16	19.86	20.27	19.66	19.68	4255914
2011-11-17	19.62	19.74	19.05	19.30	5801963
2011-11-18	19.46	19.63	19.24	19.39	3400844
2011-11-21	18.94	19.01	18.40	18.64	6000809
2011-11-22	18.50	18.71	18.21	18.23	5873842
2011-11-23	17.93	18.23	17.80	17.80	5222952
2011-11-25	17.78	18.18	17.71	17.91	1661146
2011-11-28	18.71	19.28	18.66	18.86	5385601
2011-11-29	18.93	19.09	18.70	18.97	3631508
2011-11-30	19.88	20.33	19.74	20.25	6531093
2011-12-01	20.07	20.35	19.84	20.23	3156243
2011-12-02	20.51	21.00	20.10	20.28	6221726
2011-12-05	20.75	20.93	20.42	20.71	3769001
2011-12-06	20.67	20.89	20.46	20.67	3147205
2011-12-07	20.44	21.05	20.26	20.96	2902394
2011-12-08	20.71	20.81	20.09	20.17	3932014
2011-12-09	20.30	20.84	20.25	20.78	4312807
2011-12-12	20.37	20.37	19.78	20.02	3742907
2011-12-13	20.23	20.34	18.99	19.32	6613626
2011-12-14	19.11	19.34	18.94	19.11	4873449
2011-12-15	19.44	19.44	19.01	19.04	3406381
2011-12-16	19.21	19.50	19.04	19.24	6247369
2011-12-19	19.33	19.37	18.55	18.67	4801840
2011-12-20	19.16	19.63	19.16	19.60	3918355
2011-12-21	19.60	19.81	19.30	19.66	3946589
2011-12-22	19.81	19.91	19.65	19.90	3653651
2011-12-23	20.05	20.27	19.88	20.22	1895988
2011-12-27	20.08	20.35	20.03	20.10	1295402
2011-12-28	20.17	20.17	19.64	19.67	1960587
2011-12-29	19.78	20.20	19.67	20.10	2339760
2011-12-30	20.13	20.20	20.00	20.09	1431716
2012-01-03	20.66	21.03	20.52	20.56	3608261
2012-01-04	20.40	20.46	20.16	20.35	4441118
2012-01-05	20.12	20.62	19.92	20.57	5663092
2012-01-06	20.80	21.08	20.56	20.77	3651001
2012-01-09	20.84	20.98	20.73	20.89	2481493
2012-01-10	21.28	21.75	21.26	21.62	4628082
2012-01-11	21.48	21.52	21.19	21.29	5473368
2012-01-12	21.44	22.00	21.44	21.72	6467639
2012-01-13	21.51	21.66	20.99	21.62	3679359
2012-01-17	22.05	22.21	21.54	21.63	2802076
2012-01-18	21.55	22.01	21.42	21.97	3277231
2012-01-19	22.10	22.33	22.05	22.17	3744592
2012-01-20	22.16	22.46	22.04	22.44	3941061
2012-01-23	22.46	22.59	22.25	22.40	3013067
2012-01-24	22.12	22.43	22.12	22.39	3161594
2012-01-25	22.35	22.35	22.08	22.18	4073441
2012-01-26	22.41	23.00	22.41	22.78	4815949
2012-01-27	22.66	23.31	22.66	22.99	5642879
2012-01-30	22.65	22.86	22.54	22.55	5435304
2012-01-31	22.78	22.83	22.32	22.57	3622586
2012-02-01	22.83	23.26	22.71	23.18	3015264
2012-02-02	23.18	23.31	22.95	23.15	2890937
2012-02-03	23.54	23.91	23.44	23.88	5614408
2012-02-06	23.68	24.05	23.55	23.89	3762433
2012-02-07	23.66	24.32	23.50	24.28	4598394
2012-02-08	24.26	24.41	24.19	24.32	4861523
2012-02-09	24.48	24.65	24.29	24.44	5161423
2012-02-10	24.10	24.38	24.01	24.10	3552678
2012-02-13	24.44	24.57	24.19	24.36	2536620
2012-02-14	24.20	24.20	23.78	23.95	3676873
2012-02-15	24.13	24.21	23.73	23.85	2911641
2012-02-16	23.85	24.75	23.80	24.73	4734964
2012-02-17	24.87	24.94	24.60	24.70	3664417
2012-02-21	24.77	24.96	24.70	24.80	4427227
2012-02-22	24.81	24.98	24.68	24.76	4164460
2012-02-23	24.67	24.99	24.56	24.95	3086567
2012-02-24	24.99	25.00	24.76	24.88	2705813
2012-02-27	24.69	24.96	24.44	24.77	3526012
2012-02-28	24.84	25.11	24.73	24.96	5238103
2012-02-29	24.95	25.20	24.65	24.77	4368282
2012-03-01	24.56	25.07	24.43	24.88	3185955
2012-03-02	24.82	25.04	24.77	24.77	2467762
2012-03-05	24.60	24.63	24.24	24.42	3849764
2012-03-06	24.00	24.14	23.76	23.88	3871367
2012-03-07	24.04	24.31	23.94	24.26	3010281
2012-03-08	24.54	24.67	24.34	24.60	2523068
2012-03-09	24.45	25.00	24.42	24.87	2832414
2012-03-12	24.86	25.06	24.71	25.06	3735224
2012-03-13	25.16	26.00	25.03	25.99	5741615
2012-03-14	25.95	26.04	25.64	25.97	4705694
2012-03-15	26.00	26.47	25.76	26.37	3644850
2012-03-16	26.37	26.43	26.00	26.14	4614636
2012-03-19	26.08	26.57	25.96	26.30	3929393
2012-03-20	26.09	26.22	25.80	26.06	2429858
2012-03-21	26.16	26.52	26.05	26.38	4894917
2012-03-22	26.14	26.22	25.72	25.78	4782759
2012-03-23	25.83	26.38	25.74	26.29	4179762
2012-03-26	26.59	26.84	26.46	26.84	4295096
2012-03-27	26.89	26.94	26.47	26.47	3035759
2012-03-28	26.46	26.60	25.96	26.31	2694669
2012-03-29	26.05	26.22	25.89	26.13	3306408
2012-03-30	26.36	26.68	26.05	26.67	4103115
2012-04-02	26.57	26.90	26.38	26.77	3403175
2012-04-03	26.63	26.76	26.36	26.59	3097873
2012-04-04	26.26	26.59	25.93	25.98	3700602
2012-04-05	25.84	26.13	25.63	26.02	3806402
2012-04-09	25.54	25.54	25.09	25.19	4929807
2012-04-10	25.15	25.26	24.42	24.45	7183799
2012-04-11	24.94	25.04	24.68	24.81	6840757
2012-04-12	24.88	25.44	24.86	25.37	4271097
2012-04-13	25.32	25.36	24.71	24.71	3161797
2012-04-16	24.99	25.14	24.47	24.68	2777486
2012-04-17	24.95	25.31	24.76	25.07	4205533
2012-04-18	24.90	24.90	24.47	24.50	5376075
2012-04-19	24.57	24.64	24.15	24.29	3958878
2012-04-20	24.44	24.53	24.16	24.18	3493790
2012-04-23	23.66	23.77	23.55	23.72	4723342
2012-04-24	23.83	24.17	23.69	24.03	3557990
2012-04-25	24.29	24.50	24.13	24.45	3615954
2012-04-26	24.44	25.19	24.15	25.06	5374636
2012-04-27	25.16	25.24	24.78	25.10	4042481
2012-04-30	25.00	25.04	24.67	24.84	3724742
2012-05-01	24.82	25.47	24.66	25.18	4841454
2012-05-02	24.93	24.95	24.65	24.75	3882626
2012-05-03	24.74	24.95	24.27	24.34	5534376
2012-05-04	24.17	24.25	23.68	23.70	6318435
2012-05-07	23.61	23.88	23.55	23.63	4781183
2012-05-08	23.35	23.58	23.03	23.42	7164519
2012-05-09	23.02	23.47	23.00	23.23	4851761
2012-05-10	23.41	23.46	22.64	22.74	9476602
2012-05-11	22.43	23.36	22.33	23.25	7759868
2012-05-14	22.82	22.98	22.54	22.56	5078698
2012-05-15	22.58	22.71	22.40	22.49	3299643
2012-05-16	22.57	22.57	22.06	22.06	4911173
2012-05-17	22.07	22.07	21.55	21.61	5611644
2012-05-18	21.69	21.78	21.07	21.13	5118661
2012-05-21	21.16	21.51	21.04	21.48	5118994
2012-05-22	21.62	21.82	21.15	21.36	7857367
2012-05-23	21.15	21.64	20.74	21.63	6988539
2012-05-24	21.79	21.95	21.38	21.60	4801423
2012-05-25	21.65	21.90	21.51	21.54	3920715
2012-05-29	21.82	22.03	21.71	21.96	5239856
2012-05-30	21.64	21.73	21.45	21.55	3755625
2012-05-31	21.56	21.92	21.32	21.75	4519450
2012-06-01	21.06	21.33	20.85	20.85	6632992
2012-06-04	20.86	21.00	20.59	20.79	3607851
2012-06-05	20.71	21.58	20.69	21.54	4149069
2012-06-06	21.81	22.46	21.69	22.46	4945421
2012-06-07	22.83	23.02	22.40	22.48	5594679
2012-06-08	22.33	22.84	22.01	22.82	5626531
2012-06-11	23.10	23.12	22.32	22.35	2932435
2012-06-12	22.04	22.18	21.49	21.97	10544470
2012-06-13	21.86	22.07	21.56	21.66	3954585
2012-06-14	21.74	22.06	21.64	21.91	6743608
2012-06-15	22.05	22.16	21.87	22.03	7216522
2012-06-18	21.85	21.88	21.68	21.79	5141644
2012-06-19	22.00	22.54	21.87	22.36	4993447
2012-06-20	22.32	22.48	22.04	22.20	4652933
2012-06-21	22.35	22.59	21.49	21.52	4951236
2012-06-22	21.75	21.85	21.49	21.72	5270004
2012-06-25	21.36	21.36	21.03	21.18	2964384
2012-06-26	21.23	21.60	21.00	21.49	4052590
2012-06-27	21.55	21.68	21.35	21.62	3418644
2012-06-28	21.33	21.81	21.28	21.81	3312782
2012-06-29	22.46	22.61	22.26	22.60	3949560
2012-07-02	22.62	22.73	22.35	22.56	3321221
2012-07-03	22.55	23.01	22.45	22.88	1607282
2012-07-05	22.72	22.73	22.22	22.26	5055365
2012-07-06	21.89	22.32	21.79	22.14	5016404
2012-07-09	22.02	22.10	21.70	21.88	3604550
2012-07-10	21.98	22.30	21.85	22.03	4380463
2012-07-11	22.02	22.31	21.88	22.19	4086477
2012-07-12	21.95	21.98	21.71	21.87	2806874
2012-07-13	21.94	22.71	21.92	22.65	2670468
2012-07-16	22.53	22.58	21.91	22.11	4273273
2012-07-17	22.34	22.38	21.94	22.13	4547418
2012-07-18	21.97	22.40	21.93	22.32	2911833
2012-07-19	22.36	22.51	22.04	22.34	4286478
2012-07-20	22.26	22.28	21.49	21.54	4345509
2012-07-23	21.14	21.39	20.86	21.21	4121513
2012-07-24	21.20	21.23	20.56	20.69	9817319
2012-07-25	20.91	20.97	20.49	20.49	5631674
2012-07-26	21.09	21.53	20.81	20.91	14439793
2012-07-27	21.10	22.29	21.06	22.12	7835489
2012-07-30	22.05	22.36	22.02	22.27	5938264
2012-07-31	22.16	22.31	22.01	22.13	5667182
2012-08-01	22.30	22.47	21.88	21.90	4032288
2012-08-02	21.68	21.74	20.80	21.71	5927380
2012-08-03	22.14	22.75	22.05	22.61	4087366
2012-08-06	22.68	22.87	22.49	22.52	3521294
2012-08-07	22.72	23.20	22.70	23.11	3519620
2012-08-08	23.14	23.23	22.99	23.11	2826006
2012-08-09	23.05	23.67	23.05	23.59	6152473
2012-08-10	23.63	23.75	23.46	23.70	4225820
2012-08-13	23.57	23.82	23.55	23.74	2758547
2012-08-14	23.96	23.96	23.58	23.63	3328266
2012-08-15	23.67	23.85	23.53	23.79	2545873
2012-08-16	23.79	24.16	23.68	24.06	3289907
2012-08-17	24.16	24.16	23.91	24.04	2367591
2012-08-20	23.88	23.90	23.58	23.80	2188044
2012-08-21	23.92	24.23	23.81	23.89	3925436
2012-08-22	23.78	23.98	23.62	23.92	3682187
2012-08-23	23.85	23.96	23.65	23.66	2675126
2012-08-24	23.57	23.85	23.50	23.80	1777467
2012-08-27	23.90	23.91	23.61	23.65	1711934
2012-08-28	23.51	23.93	23.46	23.83	2486756
2012-08-29	23.85	24.03	23.67	23.70	3022864
2012-08-30	23.52	23.60	23.34	23.49	2026451
2012-08-31	23.69	23.88	23.55	23.68	2728600
2012-09-04	23.62	23.99	23.53	23.82	2949002
2012-09-05	23.82	23.96	23.61	23.85	3699532
2012-09-06	24.10	24.80	24.01	24.77	3987991
2012-09-07	24.86	25.06	24.78	25.01	3194955
2012-09-10	24.69	24.99	24.56	24.60	2577542
2012-09-11	24.60	24.98	24.57	24.79	3439463
2012-09-12	24.97	25.19	24.93	24.98	3013349
2012-09-13	25.10	25.74	24.79	25.65	4387486
2012-09-14	25.91	26.25	25.76	25.82	5850577
2012-09-17	25.86	26.00	25.65	25.85	3212992
2012-09-18	25.80	25.84	25.54	25.71	2380437
2012-09-19	25.71	25.80	25.58	25.58	2001984
2012-09-20	25.36	25.52	25.13	25.46	2387020
2012-09-21	25.59	25.75	25.39	25.39	2336258
2012-09-24	25.22	25.53	25.18	25.35	1964728
2012-09-25	25.48	25.50	24.86	24.86	2451712
2012-09-26	24.86	24.87	24.52	24.60	2886735
2012-09-27	24.84	25.21	24.63	25.10	2461864
2012-09-28	24.96	25.09	24.80	24.99	2482283
2012-10-01	25.21	25.56	24.98	25.11	3699221
2012-10-02	25.28	25.32	24.91	25.07	2520104
2012-10-03	25.11	25.42	24.72	25.37	3987667
2012-10-04	25.57	25.85	25.46	25.68	2817826
2012-10-05	25.94	26.09	25.40	25.51	2761006
2012-10-08	25.32	25.63	25.25	25.49	1902397
2012-10-09	25.50	25.62	25.18	25.18	3027287
2012-10-10	25.02	25.17	24.80	24.97	3114228
2012-10-11	25.31	25.43	24.92	25.01	2349685
2012-10-12	24.97	25.00	24.34	24.71	3172551
2012-10-15	24.86	24.86	24.51	24.74	2667715
2012-10-16	24.92	25.21	24.86	25.02	3869678
2012-10-17	25.15	25.39	25.03	25.30	4745547
2012-10-18	25.23	25.38	24.97	25.19	3712418
2012-10-19	25.09	25.11	24.44	24.63	3078312
2012-10-22	24.59	24.68	24.16	24.53	3277285
2012-10-23	24.08	24.15	23.87	24.06	3800461
2012-10-24	24.21	24.38	24.04	24.08	3068341
2012-10-25	24.39	24.43	24.02	24.19	1946250
2012-10-26	24.15	24.33	23.94	24.25	3034090
2012-10-31	24.39	24.40	23.94	24.32	4290989
2012-11-01	24.31	24.81	23.83	24.74	5959326
2012-11-02	24.73	24.82	24.38	24.40	3604947
2012-11-05	24.39	24.56	24.12	24.47	1878259
2012-11-06	24.50	24.78	24.50	24.67	2565967
2012-11-07	24.21	24.28	23.78	23.90	4315277
2012-11-08	23.94	24.18	23.75	23.75	2498961
2012-11-09	23.63	24.11	23.38	23.90	2911082
2012-11-12	23.99	24.16	23.89	24.07	2152084
2012-11-13	23.82	24.28	23.69	23.94	3129403
2012-11-14	24.05	24.13	23.22	23.32	2897165
2012-11-15	23.29	24.12	23.07	23.21	3803614
2012-11-16	23.62	23.65	22.94	23.40	4028282
2012-11-19	23.75	24.04	23.73	24.04	3462762
2012-11-20	23.95	24.25	23.86	24.25	2653285
2012-11-21	24.28	24.38	24.08	24.32	2314146
2012-11-23	24.55	24.84	24.47	24.83	1506797
2012-11-26	24.60	24.90	24.59	24.77	4796894
2012-11-27	24.70	24.94	24.66	24.74	3539123
2012-11-28	24.54	24.82	24.42	24.78	2754796
2012-11-29	24.96	25.29	24.90	25.03	4876002
2012-11-30	25.03	25.11	24.85	24.99	2812225
2012-12-03	25.11	25.16	24.72	24.75	2778899
2012-12-04	24.72	24.85	24.57	24.60	1813482
2012-12-05	24.63	24.69	24.40	24.46	3829006
2012-12-06	24.50	24.87	24.45	24.77	3804475
2012-12-07	24.83	24.96	24.63	24.86	2316355
2012-12-10	24.80	24.92	24.68	24.85	2254540
2012-12-11	24.98	25.12	24.87	24.97	2255396
2012-12-12	25.16	25.55	25.05	25.42	4377078
2012-12-13	25.41	25.54	25.19	25.25	3217847
2012-12-14	25.21	25.52	25.17	25.46	3564148
2012-12-17	25.60	25.79	25.51	25.78	3997654
2012-12-18	25.89	26.33	25.80	26.30	5133782
2012-12-19	26.35	26.37	26.08	26.08	3294777
2012-12-20	26.12	26.36	25.92	26.34	2710809
2012-12-21	25.98	26.30	25.85	26.23	4897640
2012-12-24	26.10	26.37	26.10	26.26	778365
2012-12-26	26.32	26.34	26.07	26.15	1987127
2012-12-27	26.20	26.22	25.67	25.97	2881557
2012-12-28	25.74	26.03	25.72	25.78	1714189
2012-12-31	25.72	26.12	25.59	26.09	3953652
2013-01-02	26.66	26.98	26.52	26.96	4927623
2013-01-03	26.96	27.16	26.77	27.01	3910882
2013-01-04	27.00	27.60	26.86	27.56	5369072
2013-01-07	27.39	27.59	27.25	27.48	4703667
2013-01-08	27.42	27.43	27.08	27.23	2108322
2013-01-09	27.34	27.50	27.30	27.37	3017871
2013-01-10	27.52	27.63	27.32	27.56	2627100
2013-01-11	27.55	27.83	27.49	27.74	3362812
2013-01-14	27.50	27.55	27.05	27.34	4613849
2013-01-15	27.16	27.53	27.07	27.53	1741375
2013-01-16	27.38	27.50	27.19	27.23	2395196
2013-01-17	27.47	27.63	27.28	27.48	2629475
2013-01-18	27.49	27.68	27.27	27.66	3347838
2013-01-22	27.56	27.89	27.55	27.89	3367376
2013-01-23	27.83	27.83	27.48	27.59	2791961
2013-01-24	27.63	28.08	27.55	27.77	3491430
2013-01-25	27.96	28.26	27.76	28.20	3229062
2013-01-28	28.22	28.25	27.77	27.99	2571425
2013-01-29	27.94	28.39	27.87	28.33	4397561
2013-01-30	28.24	28.49	28.20	28.28	3920516
2013-01-31	27.00	28.14	26.74	27.25	10624919
2013-02-01	27.18	28.01	27.00	27.77	7145359
2013-02-04	27.55	27.56	26.95	27.28	5283543
2013-02-05	27.28	27.63	27.14	27.59	5683629
2013-02-06	27.37	27.55	27.21	27.50	4112956
2013-02-07	27.56	27.61	27.03	27.34	2650303
2013-02-08	27.44	27.54	27.15	27.31	3318753
2013-02-11	27.36	27.59	27.29	27.43	2707768
2013-02-12	27.65	27.86	27.47	27.71	4691082
2013-02-13	27.73	27.85	27.47	27.63	2120034
2013-02-14	27.45	27.81	27.34	27.78	2606689
2013-02-15	27.76	27.79	27.13	27.36	5588816
2013-02-19	27.27	27.69	27.09	27.66	3643153
2013-02-20	27.57	27.67	27.14	27.16	5226048
2013-02-21	27.05	27.11	26.23	26.30	5723753
2013-02-22	26.48	26.61	26.35	26.59	5053727
2013-02-25	26.77	26.95	25.92	25.93	4947667
2013-02-26	26.09	26.15	25.46	25.64	8729386
2013-02-27	25.63	26.56	25.55	26.44	5617561
2013-02-28	26.37	26.92	26.31	26.79	5530162
2013-03-01	26.93	26.99	26.24	26.83	7572157
2013-03-04	26.79	27.55	26.70	27.46	7209816
2013-03-05	27.70	27.94	27.60	27.70	3958678
2013-03-06	27.93	28.04	27.72	27.78	3153158
2013-03-07	27.85	28.04	27.80	27.94	3134881
2013-03-08	28.13	28.19	27.79	28.11	3040292
2013-03-11	28.08	28.26	27.85	28.25	2715845
2013-03-12	28.25	28.25	27.99	28.12	2958994
2013-03-13	27.71	28.49	27.64	28.45	3274645
2013-03-14	28.52	29.23	28.43	28.83	4620923
2013-03-15	28.90	29.20	28.62	29.13	5255918
2013-03-18	28.77	29.14	28.50	28.91	2932815
2013-03-19	29.02	29.13	28.19	28.35	5178375
2013-03-20	28.60	28.76	28.44	28.60	3234655
2013-03-21	28.44	28.62	28.20	28.27	2254167
2013-03-22	28.42	28.43	28.22	28.39	1918577
2013-03-25	28.57	28.64	28.15	28.32	2521800
2013-03-26	28.44	28.75	28.30	28.74	2224859
2013-03-27	28.50	28.76	28.36	28.65	2623950
2013-03-28	28.69	29.00	28.60	28.96	2769992
2013-04-01	28.95	29.10	28.30	28.37	2739964
2013-04-02	28.49	28.84	28.42	28.83	2926199
2013-04-03	28.91	28.91	28.02	28.14	4465629
2013-04-04	28.27	28.76	28.15	28.69	3756915
2013-04-05	28.19	28.42	27.86	28.37	4142977
2013-04-08	28.36	28.76	28.16	28.76	1965702
2013-04-09	28.91	29.04	28.69	28.88	3009666
2013-04-10	29.20	29.94	29.17	29.88	4545166
2013-04-11	29.95	30.25	29.73	30.18	4675502
2013-04-12	30.03	30.22	29.96	30.13	3255028
2013-04-15	29.95	30.08	28.92	28.95	4813002
2013-04-16	29.25	29.51	29.13	29.51	2387882
2013-04-17	29.16	29.35	28.46	28.68	4627385
2013-04-18	28.73	28.76	28.19	28.32	2589925
2013-04-19	28.48	28.91	28.39	28.89	2367935
2013-04-22	28.98	29.27	28.61	29.20	2123115
2013-04-23	29.71	30.08	29.32	29.69	4388820
2013-04-24	29.77	29.86	29.53	29.68	2232847
2013-04-25	29.80	29.85	29.57	29.70	2921075
2013-04-26	29.67	29.73	29.29	29.55	3786780
2013-04-29	29.73	29.83	29.49	29.71	3789631
2013-04-30	31.38	31.97	30.54	31.74	11840679
2013-05-01	31.75	32.22	31.40	31.44	6668825
2013-05-02	31.73	31.85	31.51	31.80	4731230
2013-05-03	32.23	32.77	32.12	32.46	4426857
2013-05-06	32.48	32.74	32.44	32.58	3715181
2013-05-07	32.70	32.83	32.46	32.61	3676470
2013-05-08	32.55	33.03	32.31	33.00	3096621
2013-05-09	33.04	33.20	32.76	32.97	2719505
2013-05-10	33.22	34.16	33.01	34.11	10048696
2013-05-13	33.89	34.17	33.72	34.04	3961100
2013-05-14	34.04	34.50	34.00	34.48	3392520
2013-05-15	34.03	34.63	33.86	34.60	4578546
2013-05-16	34.62	34.88	34.24	34.30	4118127
2013-05-17	34.51	34.65	34.31	34.59	4665878
2013-05-20	34.55	34.95	34.50	34.60	2651408
2013-05-21	34.61	34.80	34.38	34.44	2810086
2013-05-22	34.48	35.02	33.88	34.04	3215122
2013-05-23	33.56	33.65	33.15	33.54	5157889
2013-05-24	33.31	33.64	33.13	33.56	2477471
2013-05-28	34.24	34.66	34.10	34.49	3978332
2013-05-29	34.13	34.46	33.92	34.17	3910975
2013-05-30	34.19	34.82	34.05	34.64	3097687
2013-05-31	34.46	34.54	33.74	33.74	4415973
2013-06-03	33.75	33.80	32.98	33.46	4006552
2013-06-04	33.52	34.15	33.18	33.30	5063568
2013-06-05	33.22	33.29	32.34	32.58	4283491
2013-06-06	32.57	33.14	32.37	33.14	4914422
2013-06-07	33.38	34.49	33.30	34.44	5681253
2013-06-10	34.59	34.60	33.90	34.26	3747468
2013-06-11	33.78	34.18	33.37	33.62	3020811
2013-06-12	33.96	33.99	33.07	33.16	2271749
2013-06-13	33.11	34.06	33.00	34.01	2865913
2013-06-14	33.88	34.08	33.39	33.52	3158771
2013-06-17	33.95	34.51	33.89	34.35	2661250
2013-06-18	34.45	34.66	34.31	34.54	2182647
2013-06-19	34.58	34.63	34.01	34.01	3524021
2013-06-20	33.56	33.58	32.68	32.80	3866735
2013-06-21	33.15	33.44	32.59	32.81	6144586
2013-06-24	32.25	32.25	31.09	31.30	5970312
2013-06-25	31.79	31.90	31.28	31.50	6816144
2013-06-26	31.92	32.12	31.66	31.92	4633527
2013-06-27	32.26	32.56	32.09	32.51	3415437
2013-06-28	32.39	32.55	31.63	31.80	5866059
2013-07-01	32.14	32.27	31.74	31.75	3394982
2013-07-02	31.72	31.96	31.22	31.49	3434152
2013-07-03	31.28	31.68	31.18	31.45	1467363
2013-07-05	31.85	31.94	31.42	31.92	1646730
2013-07-08	32.11	32.16	31.83	31.93	2219952
2013-07-09	32.25	32.34	31.62	32.05	3090797
2013-07-10	32.04	32.05	31.31	31.34	5773820
2013-07-11	31.88	32.19	31.86	32.07	4335146
2013-07-12	32.11	32.26	31.53	31.75	6226589
2013-07-15	31.87	32.21	31.59	32.13	3794276
2013-07-16	32.21	32.25	31.62	31.94	3488537
2013-07-17	32.09	32.15	31.75	31.82	2546444
2013-07-18	32.01	32.73	31.92	32.52	4267146
2013-07-19	32.32	32.59	31.92	32.49	4356131
2013-07-22	32.50	33.14	32.38	33.00	3173712
2013-07-23	33.08	33.24	32.88	32.98	3058144
2013-07-24	32.98	33.08	32.50	32.69	3739578
2013-07-25	32.54	32.94	32.44	32.80	2359703
2013-07-26	32.65	32.90	32.41	32.85	2943100
2013-07-29	32.60	32.76	32.23	32.23	2600327
2013-07-30	32.46	32.60	32.22	32.24	4145428
2013-07-31	32.23	32.72	32.00	32.19	6707829
2013-08-01	32.57	33.13	32.46	33.04	5657240
2013-08-02	33.04	33.20	32.81	33.10	3199967
2013-08-05	33.03	33.25	32.87	33.12	1979394
2013-08-06	33.15	33.26	32.81	33.01	2808241
2013-08-07	32.79	32.81	32.40	32.67	2633983
2013-08-08	32.89	33.00	32.40	32.60	2150315
2013-08-09	32.48	32.75	32.26	32.57	2615515
2013-08-12	32.26	32.53	32.08	32.30	3249649
2013-08-13	32.40	33.32	32.40	33.12	4116297
2013-08-14	33.11	33.36	32.86	32.88	2087247
2013-08-15	32.42	32.51	31.96	32.11	2715806
2013-08-16	32.06	32.43	31.99	32.04	3634575
2013-08-19	31.70	31.90	31.20	31.20	2760811
2013-08-20	31.20	31.58	30.93	31.46	3570183
2013-08-21	31.29	31.48	30.79	31.09	2756367
2013-08-22	31.16	31.73	31.16	31.60	1760795
2013-08-23	31.64	31.76	31.45	31.57	1517093
2013-08-26	31.58	31.73	31.21	31.23	2260640
2013-08-27	30.73	30.80	30.24	30.32	3433219
2013-08-28	30.24	30.71	30.14	30.49	3253156
2013-08-29	30.37	31.11	30.30	30.86	2322382
2013-08-30	30.92	30.96	30.23	30.36	2417257
2013-09-03	30.92	31.18	30.32	30.59	2517921
2013-09-04	30.58	31.23	30.50	30.99	2958078
2013-09-05	31.11	31.34	30.72	30.76	2862480
2013-09-06	30.85	31.02	30.09	30.45	4876257
2013-09-09	30.60	30.98	30.60	30.83	2927943
2013-09-10	31.20	31.67	31.20	31.37	2855917
2013-09-11	31.33	31.53	31.10	31.23	2150425
2013-09-12	31.24	31.46	30.97	31.05	3397946
2013-09-13	31.03	31.54	30.77	31.06	2390989
2013-09-16	31.67	31.83	31.35	31.61	4131365
2013-09-17	31.65	31.83	31.49	31.67	1713642
2013-09-18	31.66	32.73	31.49	32.55	4833355
2013-09-19	32.81	33.03	32.56	32.63	4705428
2013-09-20	32.70	32.89	32.51	32.63	5102211
2013-09-23	32.40	32.59	32.16	32.48	3585147
2013-09-24	32.47	32.54	32.17	32.20	2283980
2013-09-25	32.20	32.37	32.00	32.06	1548321
2013-09-26	32.02	32.24	31.92	32.23	2188242
2013-09-27	31.98	32.14	31.78	32.09	2493160
2013-09-30	31.71	32.00	31.59	31.90	2806414
2013-10-01	32.01	32.32	31.77	32.22	3407623
2013-10-02	31.92	32.36	31.80	32.36	3136758
2013-10-03	32.29	32.35	31.63	32.04	2973517
2013-10-04	32.04	32.46	32.01	32.38	1506478
2013-10-07	32.07	32.30	31.92	31.92	1931369
2013-10-08	32.02	32.28	31.50	31.50	3565225
2013-10-09	31.70	32.36	31.54	32.16	4228065
2013-10-10	32.93	33.93	32.93	33.92	6236361
2013-10-11	33.90	34.64	33.79	34.35	3749579
2013-10-14	34.01	34.73	33.93	34.65	3070171
2013-10-15	34.54	34.63	32.08	32.42	22098936
2013-10-16	32.18	32.32	31.50	32.07	15402967
2013-10-17	31.87	32.78	31.87	32.46	9351055
2013-10-18	32.64	32.93	32.46	32.77	5755386
2013-10-21	32.90	32.92	32.50	32.53	3073192
2013-10-22	32.75	32.83	32.25	32.50	4121664
2013-10-23	32.42	32.53	32.11	32.46	3765623
2013-10-24	32.59	32.69	32.41	32.65	3464462
2013-10-25	32.73	32.93	32.62	32.87	2567207
2013-10-28	32.79	32.86	32.42	32.75	2659199
2013-10-29	32.80	33.37	32.78	33.36	4672258
2013-10-30	33.47	33.52	32.83	32.91	3296144
2013-10-31	33.65	34.25	33.32	33.75	8799294
2013-11-01	33.91	34.16	33.68	33.84	4096174
2013-11-04	34.03	34.03	33.33	33.36	4525836
2013-11-05	33.25	33.34	32.73	32.91	4654025
2013-11-06	33.05	33.38	32.75	33.06	3292965
2013-11-07	33.18	33.32	32.34	32.37	4543445
2013-11-08	32.25	33.32	32.25	33.32	4124471
2013-11-11	33.66	33.89	33.33	33.57	2544698
2013-11-12	33.56	33.68	33.06	33.21	3528708
2013-11-13	32.94	33.41	32.73	33.28	4955231
2013-11-14	34.18	34.32	33.77	34.07	4619063
2013-11-15	33.77	34.07	33.63	33.84	2881759
2013-11-18	33.85	34.05	33.61	33.71	2625178
2013-11-19	33.73	33.84	33.47	33.60	3909709
2013-11-20	33.75	33.94	33.38	33.48	3539926
2013-11-21	33.55	33.86	33.36	33.78	3163923
2013-11-22	33.84	34.05	33.55	33.90	3271172
2013-11-25	34.02	34.39	33.80	34.26	2982201
2013-11-26	34.37	34.65	34.21	34.52	4263716
2013-11-27	34.59	35.23	34.49	35.03	4264758
2013-11-29	35.10	35.26	34.80	34.85	1569677
2013-12-02	34.86	35.48	34.81	35.14	3833423
2013-12-03	34.91	35.03	34.73	34.99	3861686
2013-12-04	34.73	35.21	34.55	34.92	4479294
2013-12-05	34.63	34.85	34.35	34.39	4365925
2013-12-06	34.94	35.70	34.94	35.46	4503326
2013-12-09	35.53	35.86	35.34	35.67	2683298
2013-12-10	35.51	35.66	35.23	35.38	2435020
2013-12-11	35.48	35.50	34.57	34.64	3780860
2013-12-12	34.66	34.77	34.29	34.39	3086874
2013-12-13	34.62	34.83	34.39	34.58	2947073
2013-12-16	34.82	35.24	34.77	35.07	2792768
2013-12-17	35.10	35.22	34.46	34.47	4241502
2013-12-18	34.55	35.37	33.94	35.36	4844960
2013-12-19	35.34	35.54	35.09	35.25	2539154
2013-12-20	35.28	35.89	35.28	35.83	3999718
2013-12-23	36.00	36.32	35.88	36.25	2540310
2013-12-24	36.25	36.51	36.21	36.43	1197264
2013-12-26	36.44	36.73	36.40	36.55	1712790
2013-12-27	36.52	36.70	36.36	36.49	1324784
2013-12-30	36.44	36.79	36.30	36.35	1477863
2013-12-31	36.40	36.69	36.33	36.40	1593860
2014-01-02	36.26	36.40	35.68	35.87	1866179
2014-01-03	36.02	36.28	35.98	36.12	2036579
2014-01-06	36.59	36.73	36.25	36.37	3758472
2014-01-07	36.70	36.88	36.56	36.69	2293786
2014-01-08	36.73	36.73	36.38	36.53	2391922
2014-01-09	36.71	36.72	35.96	36.04	3090378
2014-01-10	36.28	36.38	35.65	35.85	3813375
2014-01-13	35.79	35.98	34.96	35.05	3299585
2014-01-14	35.22	35.41	34.84	35.22	3651674
2014-01-15	35.25	35.49	35.04	35.46	3024282
2014-01-16	35.46	35.53	35.16	35.20	2395795
2014-01-17	35.20	35.30	34.91	35.01	2653642
2014-01-21	35.19	35.37	34.89	35.04	2487329
2014-01-22	35.22	35.89	35.08	35.85	3207213
2014-01-23	35.58	35.65	34.93	34.99	3690689
2014-01-24	34.69	34.83	33.47	33.48	3833279
2014-01-27	33.52	33.74	32.73	33.08	3250592
2014-01-28	33.21	33.74	33.21	33.43	5133826
2014-01-29	32.80	33.32	32.69	33.05	6463513
2014-01-30	33.68	34.26	33.45	33.50	4303382
2014-01-31	34.43	34.43	32.88	33.25	3903246
2014-02-03	33.06	33.12	31.81	31.89	4662131
2014-02-04	32.17	32.73	31.86	32.46	3929520
2014-02-05	32.29	32.45	31.73	31.77	5066308
2014-02-06	31.89	32.80	31.81	32.75	5530218
2014-02-07	32.95	33.39	32.45	32.88	4660932
2014-02-10	33.42	34.45	33.41	34.10	8795972
2014-02-11	34.22	34.56	33.95	34.35	5230837
2014-02-12	34.44	34.84	34.24	34.35	3561619
2014-02-13	34.07	34.55	33.92	34.53	2932402
2014-02-14	34.41	34.57	34.13	34.36	2446790
2014-02-18	34.29	34.48	33.95	34.14	2644620
2014-02-19	33.99	34.62	33.78	33.82	2843501
2014-02-20	33.78	33.98	33.39	33.69	2995139
2014-02-21	33.68	33.74	33.31	33.54	4027657
2014-02-24	33.53	34.06	33.45	33.83	2660334
2014-02-25	33.83	33.95	33.25	33.34	2559076
2014-02-26	33.38	33.57	33.04	33.11	3992453
2014-02-27	33.07	34.12	33.05	34.12	3675117
2014-02-28	34.08	34.52	33.98	34.30	4577970
2014-03-03	33.72	33.72	33.20	33.35	6007999
2014-03-04	33.91	34.50	33.90	34.45	3237038
2014-03-05	34.50	34.61	34.28	34.42	2686140
2014-03-06	34.48	34.73	34.27	34.38	3273986
2014-03-07	34.71	34.79	34.34	34.52	3059072
2014-03-10	34.53	34.90	34.13	34.86	4210237
2014-03-11	34.89	35.14	34.59	34.75	4485649
2014-03-12	34.70	35.58	34.68	35.58	6280946
2014-03-13	35.61	35.91	34.72	34.81	3919780
2014-03-14	34.69	34.89	34.40	34.53	3095775
2014-03-17	34.76	35.15	34.58	34.90	2275900
2014-03-18	35.05	35.33	34.81	35.09	2438286
2014-03-19	35.18	35.19	34.52	34.92	3723686
2014-03-20	34.68	36.27	34.66	36.25	4597659
2014-03-21	36.65	36.81	36.03	36.15	7200229
2014-03-24	36.26	36.40	36.00	36.19	3556269
2014-03-25	36.41	36.57	36.00	36.24	3572984
2014-03-26	36.49	36.82	36.28	36.28	3815368
2014-03-27	36.27	36.49	35.98	36.13	3477202
2014-03-28	36.33	36.73	36.21	36.44	1997168
2014-03-31	36.81	37.18	36.68	37.00	3110946
2014-04-01	36.71	37.46	36.66	37.46	3120172
2014-04-02	37.48	37.87	37.29	37.68	3032557
2014-04-03	36.50	36.94	36.32	36.65	8470799
2014-04-04	37.04	37.09	35.41	35.65	5912613
2014-04-07	35.54	35.54	34.54	34.63	5864529
2014-04-08	34.79	35.23	34.39	35.13	4032394
2014-04-09	35.25	35.60	35.10	35.55	3680406
2014-04-10	35.00	35.75	34.72	34.72	4723121
2014-04-11	34.53	34.80	34.01	34.09	3948223
2014-04-14	34.49	34.70	34.04	34.41	2705340
2014-04-15	34.54	34.95	34.00	34.63	3181513
2014-04-16	34.93	35.18	34.66	35.18	2086919
2014-04-17	35.25	35.41	35.04	35.22	2150759
2014-04-21	35.26	35.51	35.05	35.34	1573788
2014-04-22	35.32	35.90	35.19	35.71	1958415
2014-04-23	35.71	35.91	35.63	35.77	1316646
2014-04-24	35.94	35.96	35.32	35.38	2622972
2014-04-25	35.31	35.41	34.71	34.88	2040909
2014-04-28	35.12	35.16	34.25	34.79	2613264
2014-04-29	35.12	35.34	34.97	35.22	1720965
2014-04-30	35.21	35.34	34.74	35.21	2799831
2014-05-01	35.75	36.46	35.46	36.02	5342723
2014-05-02	36.86	36.90	35.92	35.96	3691477
2014-05-05	35.61	36.02	35.45	35.78	1647413
2014-05-06	35.68	35.68	35.23	35.26	2786715
2014-05-07	35.42	35.75	35.00	35.72	2240515
2014-05-08	35.68	36.23	35.36	35.52	2210701
2014-05-09	35.62	36.02	35.50	35.85	2876383
2014-05-12	35.96	36.35	35.96	36.17	2311992
2014-05-13	36.30	36.56	35.93	36.04	2221857
2014-05-14	35.79	35.87	35.50	35.58	2014611
2014-05-15	35.35	35.41	34.36	34.62	2885743
2014-05-16	34.63	34.75	34.31	34.69	2442749
2014-05-19	34.49	35.20	34.46	35.12	1767762
2014-05-20	35.47	35.74	34.71	34.94	2304999
2014-05-21	35.19	35.44	35.07	35.30	2854377
2014-05-22	35.27	35.58	35.26	35.42	3565706
2014-05-23	35.51	35.75	35.45	35.67	1885254
2014-05-27	35.87	36.07	35.82	36.05	3239812
2014-05-28	36.09	36.37	35.91	35.94	4289912
2014-05-29	36.00	36.68	35.91	36.63	3628739
2014-05-30	36.46	36.74	36.42	36.70	2568707
2014-06-02	36.83	36.95	36.44	36.81	1974746
2014-06-03	36.65	37.09	36.59	37.08	2154840
2014-06-04	36.90	37.30	36.78	37.27	2925831
2014-06-05	37.35	37.77	37.14	37.66	1819117
2014-06-06	37.88	38.35	37.82	38.18	2603398
2014-06-09	38.07	38.41	37.97	38.20	2479264
2014-06-10	38.07	38.12	37.71	37.97	1907793
2014-06-11	37.83	37.96	37.59	37.87	2358866
2014-06-12	37.88	38.06	37.59	37.68	1556389
2014-06-13	37.75	37.83	37.12	37.24	3052218
2014-06-16	37.13	37.22	36.77	37.07	2337260
2014-06-17	37.06	37.49	36.77	37.35	2524482
2014-06-18	37.42	37.51	36.85	37.31	6458093
2014-06-19	37.40	37.50	37.06	37.20	2300288
2014-06-20	37.31	37.42	37.14	37.24	2339004
2014-06-23	37.31	37.70	37.03	37.55	2839713
2014-06-24	37.33	37.61	37.04	37.08	1588904
2014-06-25	36.95	37.51	36.85	37.49	1978171
2014-06-26	37.42	37.42	37.04	37.32	1872387
2014-06-27	37.13	37.78	37.13	37.74	3489748
2014-06-30	37.50	37.93	37.43	37.75	2261716
2014-07-01	37.99	38.57	37.91	38.35	2136660
2014-07-02	38.25	38.34	38.01	38.21	1653256
2014-07-03	38.25	38.73	38.25	38.66	911569
2014-07-07	38.55	38.84	38.25	38.70	2049129
2014-07-08	38.56	38.64	37.94	38.09	2314546
2014-07-09	38.28	38.68	38.20	38.36	2669212
2014-07-10	37.76	37.87	37.36	37.74	2557170
2014-07-11	37.81	38.06	37.63	37.96	1359355
2014-07-14	38.34	38.49	38.04	38.10	1613777
2014-07-15	38.15	38.46	37.90	38.08	2191942
2014-07-16	38.34	38.46	38.01	38.23	1551173
2014-07-17	38.00	38.39	37.60	37.63	1278352
2014-07-18	37.72	38.10	37.71	38.05	1428294
2014-07-21	38.00	38.15	37.74	38.09	1244129
2014-07-22	38.01	38.78	38.00	38.73	2755301
2014-07-23	38.74	38.75	38.37	38.61	1583219
2014-07-24	38.50	38.77	38.42	38.55	1605963
2014-07-25	38.35	38.61	38.15	38.41	1204823
2014-07-28	38.32	38.54	38.09	38.43	1377270
2014-07-29	38.50	38.75	38.16	38.19	1613458
2014-07-30	38.34	38.67	37.99	38.38	2923734
2014-07-31	38.07	38.86	37.55	37.63	3442708
2014-08-01	38.07	38.71	37.32	37.82	4643634
2014-08-04	37.92	38.34	37.80	38.27	2359928
2014-08-05	37.99	38.18	37.45	37.54	2579094
2014-08-06	37.37	38.38	37.36	38.06	2694333
2014-08-07	38.32	38.46	37.63	37.81	2289612
2014-08-08	37.87	37.97	37.47	37.85	5055852
2014-08-11	38.06	38.54	37.91	38.37	2297152
2014-08-12	38.36	38.76	38.28	38.72	2452245
2014-08-13	38.86	38.96	38.67	38.82	1569894
2014-08-14	38.83	39.29	38.79	39.26	2451828
2014-08-15	39.30	39.47	38.53	38.92	2402187
2014-08-18	39.35	39.68	39.21	39.49	2503551
2014-08-19	39.30	39.63	39.24	39.56	1841151
2014-08-20	39.53	40.29	39.41	40.09	3632961
2014-08-21	40.25	40.43	40.09	40.38	2228846
2014-08-22	40.34	40.46	39.82	40.00	3054569
2014-08-25	40.33	40.74	40.20	40.61	2134374
2014-08-26	40.64	41.14	40.61	41.07	2349867
2014-08-27	41.09	41.11	40.56	40.78	2060529
2014-08-28	40.52	40.69	40.33	40.58	2168562
2014-08-29	40.77	40.99	40.65	40.84	1678007
2014-09-02	40.80	41.20	40.64	40.96	2627271
2014-09-03	41.24	41.28	40.66	40.72	2715516
2014-09-04	40.89	41.14	40.52	40.65	3111267
2014-09-05	40.59	41.05	40.47	40.97	3298951
2014-09-08	40.88	41.10	40.79	40.96	1716125
2014-09-09	40.85	40.95	40.22	40.33	2626620
2014-09-10	40.45	40.63	40.22	40.47	2079774
2014-09-11	40.36	40.77	40.28	40.73	2336029
2014-09-12	40.71	40.90	40.58	40.80	2961162
2014-09-15	40.71	40.84	40.38	40.41	2263624
2014-09-16	40.20	40.70	39.97	40.61	2182007
2014-09-17	40.65	41.07	40.50	40.85	2479952
2014-09-18	41.07	41.44	40.99	41.25	2210923
2014-09-19	41.32	41.41	40.92	40.99	2885499
2014-09-22	40.76	40.88	40.38	40.63	2600029
2014-09-23	40.52	40.81	40.20	40.27	2363378
2014-09-24	40.26	40.57	40.10	40.53	2926167
2014-09-25	40.47	40.47	39.55	39.65	2811948
2014-09-26	39.89	40.30	39.76	40.20	3036487
2014-09-29	39.66	39.87	39.48	39.60	2714538
2014-09-30	39.55	39.82	39.36	39.48	2701906
2014-10-01	39.45	39.45	38.70	38.83	3708559
2014-10-02	38.71	39.11	38.31	39.00	3560329
2014-10-03	39.35	39.88	39.16	39.63	3265001
2014-10-06	39.86	39.88	39.31	39.57	2428458
2014-10-07	39.35	39.35	38.53	38.56	2302296
2014-10-08	38.51	38.94	38.06	38.90	5471036
2014-10-09	38.72	38.85	37.57	37.57	3407456
2014-10-10	37.55	37.79	36.99	37.00	3677874
2014-10-13	37.01	37.10	36.01	36.06	3795038
2014-10-14	36.20	36.32	35.47	35.73	5035539
2014-10-15	35.15	35.75	34.40	35.56	5274608
2014-10-16	34.78	36.16	34.75	35.85	3912617
2014-10-17	36.35	36.80	36.23	36.69	3446426
2014-10-20	36.50	36.75	36.34	36.70	2664747
2014-10-21	37.04	37.78	36.93	37.78	2915796
2014-10-22	37.76	37.76	37.08	37.12	2013123
2014-10-23	37.52	38.07	37.46	37.80	2627185
2014-10-24	37.78	38.09	37.67	38.06	2354132
2014-10-27	37.81	38.03	37.61	37.94	2187550
2014-10-28	38.19	39.10	38.10	39.10	2911065
2014-10-29	39.24	39.39	38.47	38.84	3450541
2014-10-30	38.81	39.99	38.81	39.68	3102701
2014-10-31	40.29	40.57	40.13	40.47	3986067
2014-11-03	40.42	40.62	40.00	40.17	2138724
2014-11-04	39.94	40.34	39.64	40.15	1896584
2014-11-05	40.37	40.46	40.12	40.43	1765950
2014-11-06	40.36	41.03	40.36	40.95	2068439
2014-11-07	41.00	41.48	40.73	41.28	2335190
2014-11-10	41.27	41.36	41.01	41.17	2278977
2014-11-11	41.16	41.24	40.99	41.05	1528007
2014-11-12	40.91	41.04	40.68	40.86	2403985
2014-11-13	40.90	41.11	40.80	40.88	666460
2014-11-14	40.45	40.59	40.06	40.15	2032424
2014-11-17	40.09	40.11	39.71	39.81	2284874
2014-11-18	39.81	40.02	39.65	39.80	3669288
2014-11-19	39.68	39.79	39.21	39.46	3544332
2014-11-20	39.22	39.90	39.18	39.90	1687764
2014-11-21	40.41	40.66	40.22	40.26	2038687
2014-11-24	40.46	40.80	40.34	40.47	2387881
2014-11-25	40.61	40.64	40.33	40.43	2010908
2014-11-26	40.46	40.57	40.25	40.46	1314298
2014-11-28	40.62	40.62	40.28	40.36	858253
2014-12-01	40.25	40.49	39.77	40.29	2419080
2014-12-02	40.46	40.73	40.33	40.50	1792097
2014-12-03	40.48	40.67	40.38	40.44	1736732
2014-12-04	40.41	40.56	40.01	40.46	2640165
2014-12-05	40.63	41.20	40.63	41.15	1984028
2014-12-08	41.05	41.51	40.87	41.06	2103465
2014-12-09	40.89	41.11	40.40	41.09	1699396
2014-12-10	41.09	41.40	40.19	40.26	2749875
2014-12-11	40.44	40.89	39.92	40.02	2698271
2014-12-12	39.43	39.60	38.55	38.56	2148064
2014-12-15	38.76	38.89	38.20	38.58	4028696
2014-12-16	38.29	39.29	38.05	38.17	2884574
2014-12-17	38.45	39.27	38.29	39.24	3565467
2014-12-18	39.86	40.48	39.52	40.46	4791188
2014-12-19	40.47	40.69	40.03	40.17	4922736
2014-12-22	39.46	40.34	39.45	40.25	2535004
2014-12-23	40.51	40.90	40.47	40.53	2329693
2014-12-24	40.60	40.65	40.37	40.37	878556
2014-12-26	40.64	40.76	40.28	40.32	1549954
2014-12-29	40.24	40.70	40.15	40.35	2062916
2014-12-30	40.30	40.30	39.95	39.96	1899887
2014-12-31	40.11	40.13	39.48	39.52	1752381
2015-01-02	39.72	39.82	38.87	39.14	2899023
2015-01-05	38.77	38.89	37.94	38.00	4067588
2015-01-06	37.60	37.99	36.90	37.21	5081128
2015-01-07	37.66	37.96	37.41	37.70	2547614
2015-01-08	38.16	38.71	38.02	38.36	2892108
2015-01-09	38.38	38.45	37.64	37.65	2609958
2015-01-12	37.64	37.64	36.95	37.43	2286496
2015-01-13	37.79	38.26	37.03	37.33	4254959
2015-01-14	36.75	36.88	36.22	36.55	4716632
2015-01-15	36.60	36.80	35.91	35.93	4341148
2015-01-16	35.66	36.35	35.45	36.34	3427837
2015-01-20	36.47	36.53	35.88	35.98	3097408
2015-01-21	35.91	36.44	35.42	36.31	4313837
2015-01-22	36.58	37.49	36.03	37.32	5032909
2015-01-23	37.27	37.33	36.96	37.03	4714498
2015-01-26	37.25	37.47	36.83	37.40	2895112
2015-01-27	36.87	37.40	36.74	37.13	3463269
2015-01-28	37.43	37.43	36.33	36.34	4190477
2015-01-29	37.28	37.86	36.63	37.77	6845390
2015-01-30	37.17	37.57	36.43	36.73	5168426
2015-02-02	36.83	37.44	36.49	37.42	3529549
2015-02-03	37.77	38.70	37.66	38.67	4752557
2015-02-04	38.52	38.84	38.37	38.46	2869468
2015-02-05	38.64	39.16	38.58	38.93	2835631
2015-02-06	39.28	39.58	38.74	38.85	3501761
2015-02-09	38.58	38.93	38.46	38.75	1885957
2015-02-10	39.16	39.42	38.70	39.37	2182405
2015-02-11	39.38	39.54	39.05	39.37	1827408
2015-02-12	39.78	39.79	39.41	39.58	2405480
2015-02-13	39.60	39.79	39.43	39.52	1956101
2015-02-17	39.44	39.73	39.28	39.51	1925280
2015-02-18	39.50	39.60	39.07	39.18	2029764
2015-02-19	39.06	39.34	38.92	39.18	2904632
2015-02-20	38.96	40.14	38.96	40.03	4124516
2015-02-23	39.97	40.01	39.58	39.74	2056921
2015-02-24	39.65	40.30	39.65	40.20	2787279
2015-02-25	40.10	40.28	39.97	40.19	1996629
2015-02-26	40.12	40.73	40.05	40.33	3675103
2015-02-27	40.35	40.40	40.08	40.27	3683783
2015-03-02	39.93	40.53	39.85	40.46	3099793
2015-03-03	40.35	40.72	40.02	40.27	2032303
2015-03-04	40.13	40.36	39.81	40.34	2115870
2015-03-05	40.39	40.72	40.24	40.61	2321172
2015-03-06	40.62	41.19	40.06	40.14	3396717
2015-03-09	40.20	40.59	40.12	40.40	2458720
2015-03-10	39.93	39.98	39.44	39.45	2932430
2015-03-11	39.61	39.98	39.61	39.79	2191622
2015-03-12	40.04	40.61	39.94	40.59	2250349
2015-03-13	40.52	40.58	39.82	40.37	3280734
2015-03-16	40.68	41.52	40.68	41.37	3636116
2015-03-17	41.06	41.22	40.84	41.03	2335163
2015-03-18	40.99	41.93	40.84	41.78	3174475
2015-03-19	41.59	41.75	40.95	41.09	3500697
2015-03-20	40.86	41.98	40.86	41.85	5563546
2015-03-23	41.85	41.97	41.38	41.38	2328108
2015-03-24	41.27	41.42	40.92	40.93	2612419
2015-03-25	40.97	41.05	40.08	40.08	2655005
2015-03-26	39.84	40.26	39.69	39.91	2470757
2015-03-27	39.83	40.03	39.64	39.68	2299974
2015-03-30	39.85	40.18	39.85	40.00	3865118
2015-03-31	39.79	40.01	39.64	39.69	2324609
2015-04-01	39.68	39.92	39.35	39.78	3003445
2015-04-02	39.70	39.92	39.52	39.87	2332281
2015-04-06	39.45	40.28	39.34	40.14	2430882
2015-04-07	40.19	40.34	39.75	39.76	3084340
2015-04-08	39.82	40.15	39.73	40.04	2107229
2015-04-09	39.93	40.30	39.72	40.20	2605030
2015-04-10	40.25	40.25	39.78	40.00	2776002
2015-04-13	39.99	40.47	39.92	40.27	2480361
2015-04-14	40.26	40.57	40.04	40.30	2587883
2015-04-15	40.52	40.68	40.30	40.57	1979714
2015-04-16	40.46	40.69	40.17	40.50	2038802
2015-04-17	40.10	40.22	39.64	39.88	1913428
2015-04-20	40.14	40.43	40.08	40.31	1485772
2015-04-21	40.36	40.57	39.97	40.06	1465375
2015-04-22	40.19	40.54	39.78	40.39	1778868
2015-04-23	40.38	40.97	40.16	40.81	1729933
2015-04-24	40.75	40.85	40.53	40.82	1476207
2015-04-27	40.89	40.99	40.47	40.52	1717711
2015-04-28	40.44	41.11	40.36	41.11	2527726
2015-04-29	40.74	41.23	40.62	40.74	2586559
2015-04-30	41.15	42.00	40.93	41.42	4592982
2015-05-01	41.75	42.05	41.39	41.61	2937187
2015-05-04	41.82	41.93	41.59	41.73	2569238
2015-05-05	41.48	41.67	40.99	41.11	2680293
2015-05-06	41.16	41.26	40.38	40.72	2131095
2015-05-07	40.77	41.02	40.55	41.01	2265430
2015-05-08	41.44	41.59	41.26	41.43	2495957
2015-05-11	41.31	41.68	41.21	41.28	2360714
2015-05-12	41.00	41.25	40.50	40.82	1987540
2015-05-13	40.60	40.72	40.14	40.30	2876012
2015-05-14	40.48	41.02	40.38	40.99	1977556
2015-05-15	40.97	41.05	40.40	40.54	2175492
2015-05-18	40.54	40.74	40.48	40.68	1881285
2015-05-19	40.77	40.79	39.96	40.37	5306044
2015-05-20	40.53	41.05	40.20	40.91	2341090
2015-05-21	40.83	40.90	40.52	40.62	1720387
2015-05-22	40.58	40.72	40.46	40.52	1049491
2015-05-26	40.42	40.52	39.85	39.99	2104608
2015-05-27	40.20	40.50	39.99	40.39	1435383
2015-05-28	40.30	40.45	39.99	40.34	2136423
2015-05-29	40.31	40.45	39.76	39.83	2934432
2015-06-01	40.00	40.14	39.59	39.87	2670345
2015-06-02	39.80	39.91	39.46	39.86	2581938
2015-06-03	40.12	40.25	39.50	39.83	3318598
2015-06-04	39.56	39.73	39.13	39.18	3016059
2015-06-05	39.56	39.56	39.00	39.20	2302082
2015-06-08	39.49	39.89	39.28	39.33	2783914
2015-06-09	39.30	39.39	38.96	39.00	2645853
2015-06-10	39.24	39.61	39.06	39.12	3827798
2015-06-11	39.24	39.38	38.83	39.36	4958105
2015-06-12	39.21	39.58	38.81	39.47	4685238
2015-06-15	39.09	39.44	38.90	39.42	2683122
2015-06-16	39.32	39.58	39.12	39.54	3092068
2015-06-17	39.76	39.81	39.13	39.23	3575048
2015-06-18	39.38	39.77	39.27	39.50	2529449
2015-06-19	39.33	39.36	38.88	38.90	3971605
2015-06-22	39.28	39.40	38.89	38.93	4362627
2015-06-23	39.03	39.29	38.98	39.15	3310185
2015-06-24	39.06	39.14	38.79	38.85	2947403
2015-06-25	38.67	38.90	38.50	38.54	2753477
2015-06-26	38.69	38.81	38.38	38.56	2586735
2015-06-29	38.04	38.25	37.35	37.40	3035061
2015-06-30	37.80	38.03	37.29	37.49	3142210
2015-07-01	37.97	38.13	37.58	37.81	2576177
2015-07-02	37.80	37.92	37.36	37.62	2250337
2015-07-06	36.75	37.29	36.37	37.26	3049461
2015-07-07	37.28	37.28	36.48	37.15	3678971
2015-07-08	36.73	36.91	36.20	36.22	2452136
2015-07-09	36.81	37.04	36.30	36.45	3280757
2015-07-10	37.62	37.69	36.75	36.93	2744653
2015-07-13	37.32	37.57	36.95	37.49	3501221
2015-07-14	37.39	38.28	37.39	38.00	4568761
2015-07-15	38.05	38.26	37.88	37.95	2658333
2015-07-16	38.31	38.69	38.29	38.60	2970937
2015-07-17	38.50	38.55	38.17	38.49	1902571
2015-07-20	38.56	38.63	38.22	38.34	1915451
2015-07-21	38.23	38.43	38.05	38.42	2037190
2015-07-22	38.32	38.62	38.30	38.50	2505488
2015-07-23	38.58	38.58	37.89	38.00	1967905
2015-07-24	37.99	37.99	37.34	37.48	1731217
2015-07-27	37.15	37.24	36.82	36.94	2363971
2015-07-28	37.21	37.36	36.91	37.27	2046074
2015-07-29	37.36	37.80	37.10	37.71	2725357
2015-07-30	38.59	39.48	38.49	38.99	5335156
2015-07-31	39.07	39.11	38.55	38.60	4027036
2015-08-03	38.67	38.71	38.26	38.55	2567712
2015-08-04	38.59	38.69	38.28	38.41	2073079
2015-08-05	38.82	38.97	38.52	38.73	2431251
2015-08-06	38.67	38.78	38.31	38.60	2471456
2015-08-07	38.49	38.61	38.02	38.21	2979144
2015-08-10	38.59	38.97	38.59	38.87	1649847
2015-08-11	38.46	38.56	38.16	38.33	1847798
2015-08-12	37.96	37.96	37.01	37.84	2362461
2015-08-13	37.84	37.94	37.43	37.46	2174525
2015-08-14	37.40	37.77	37.11	37.51	2447845
2015-08-17	37.31	37.68	37.17	37.66	1573766
2015-08-18	37.37	37.45	37.01	37.22	1995694
2015-08-19	37.01	37.09	36.50	36.66	2708362
2015-08-20	36.26	36.35	35.86	35.89	3050831
2015-08-21	35.54	35.70	34.58	34.60	6419707
2015-08-24	32.17	34.08	31.03	32.88	7096536
2015-08-25	34.20	34.40	32.01	32.04	7408576
2015-08-26	33.16	33.24	31.96	33.19	6940842
2015-08-27	33.66	34.77	33.49	34.56	5343297
2015-08-28	34.05	34.72	33.73	34.61	4999987
2015-08-31	34.37	34.46	33.96	34.11	3964185
2015-09-01	33.11	33.44	32.67	32.91	4675675
2015-09-02	33.30	33.64	32.58	32.96	3129431
2015-09-03	32.85	33.39	32.79	32.90	4821922
2015-09-04	32.42	32.51	31.77	31.95	5043568
2015-09-08	32.70	32.97	32.24	32.92	4327680
2015-09-09	33.35	33.69	32.44	32.53	4323993
2015-09-10	32.35	33.02	32.28	32.74	3514361
2015-09-11	32.53	32.89	32.43	32.88	2605595
2015-09-14	32.87	32.93	32.58	32.66	2674385
2015-09-15	32.67	33.45	32.57	33.26	3240711
2015-09-16	33.26	33.78	33.00	33.71	3086686
2015-09-17	33.63	34.19	33.38	33.47	3866409
2015-09-18	32.31	33.05	32.02	32.49	4127862
2015-09-21	32.93	33.17	32.64	32.85	2568628
2015-09-22	32.28	32.45	31.81	32.08	2707160
2015-09-23	32.20	32.26	31.59	31.89	2561158
2015-09-24	31.59	32.08	31.32	31.95	3839374
2015-09-25	32.37	32.55	31.90	32.02	3157384
2015-09-28	31.68	31.86	30.81	30.92	3475893
2015-09-29	31.34	31.34	30.65	30.82	4239295
2015-09-30	31.11	31.38	30.79	31.23	6657112
2015-10-01	31.27	31.58	30.87	31.48	3716996
2015-10-02	30.72	31.55	30.21	31.55	3560018
2015-10-05	31.89	32.61	31.89	32.50	3732912
2015-10-06	32.41	32.57	32.19	32.50	3536209
2015-10-07	32.73	33.22	32.57	33.00	2698920
2015-10-08	32.84	33.17	31.89	33.14	2438504
2015-10-09	33.17	33.33	32.75	32.88	2580816
2015-10-12	32.82	32.92	32.44	32.63	1743419
2015-10-13	32.55	32.58	31.42	31.46	5733809
2015-10-14	31.50	31.80	31.04	31.12	4318525
2015-10-15	31.33	32.02	31.13	32.00	3563625
2015-10-16	32.06	32.52	31.84	32.40	3159614
2015-10-19	32.26	32.29	31.66	31.75	2821607
2015-10-20	31.57	31.95	31.51	31.90	3743874
2015-10-21	32.00	32.05	31.42	31.46	1793234
2015-10-22	31.62	33.09	31.62	32.98	4817385
2015-10-23	33.37	33.97	33.24	33.90	4400378
2015-10-26	33.84	33.89	33.50	33.71	2704393
2015-10-27	33.46	33.55	33.04	33.27	2584440
2015-10-28	33.26	34.39	33.08	34.35	5278760
2015-10-29	34.18	34.49	32.61	33.49	6731245
2015-10-30	33.50	33.80	32.98	33.17	4961386
2015-11-02	33.32	33.62	33.11	33.46	3993755
2015-11-03	33.30	33.96	33.23	33.67	3914629
2015-11-04	33.72	33.82	33.38	33.54	2796711
2015-11-05	33.60	34.00	33.48	33.89	2670401
2015-11-06	34.25	34.40	33.71	34.10	3479172
2015-11-09	34.16	34.27	33.31	33.44	4425372
2015-11-10	33.30	33.59	32.65	32.97	4144995
2015-11-11	33.50	33.62	33.15	33.31	3408844
2015-11-12	32.99	33.10	32.46	32.48	3302893
2015-11-13	32.19	32.39	31.65	31.72	2863764
2015-11-16	31.64	32.21	31.48	32.18	2995896
2015-11-17	32.21	32.58	32.02	32.16	2669292
2015-11-18	32.34	33.09	32.26	33.06	2593777
2015-11-19	33.06	33.43	33.05	33.19	2507529
2015-11-20	33.39	33.64	33.06	33.20	2329249
2015-11-23	33.20	33.66	33.03	33.08	2997621
2015-11-24	32.83	33.33	32.72	33.19	2757222
2015-11-25	33.28	33.79	33.24	33.59	2529473
2015-11-27	33.57	33.64	33.22	33.60	981672
2015-11-30	33.65	33.85	33.49	33.69	2611867
2015-12-01	33.86	34.22	33.56	33.90	3002901
2015-12-02	33.97	34.10	33.47	33.61	2584833
2015-12-03	33.78	35.00	33.02	33.17	2932693
2015-12-04	33.31	34.02	33.07	33.83	2832111
2015-12-07	33.75	33.77	33.33	33.56	2276920
2015-12-08	33.08	33.16	32.70	32.85	3409914
2015-12-09	32.68	33.28	32.26	32.37	3779721
2015-12-10	32.51	33.19	32.26	32.79	3816818
2015-12-11	32.24	32.50	31.39	31.42	8226075
2015-12-14	31.45	31.67	30.12	30.39	6085734
2015-12-15	30.77	31.44	30.50	31.34	5530208
2015-12-16	31.68	31.96	31.05	31.90	4141565
2015-12-17	32.09	32.12	31.16	31.19	3060987
2015-12-18	31.00	31.05	30.68	30.74	6382760
2015-12-21	31.05	31.66	30.94	31.65	3504237
2015-12-22	31.78	31.99	31.31	31.73	2925697
2015-12-23	32.01	33.22	31.94	33.12	4146272
2015-12-24	33.07	33.19	32.73	32.92	1728108
2015-12-28	32.75	33.00	32.58	32.96	2162476
2015-12-29	33.21	33.61	33.17	33.57	3070847
2015-12-30	33.36	33.78	33.27	33.38	2735074
2015-12-31	33.13	33.69	33.06	33.48	3688748
2016-01-04	32.59	33.21	32.37	33.19	7028560
2016-01-05	33.34	33.54	32.68	33.10	4698739
2016-01-06	32.28	32.78	32.18	32.53	5198781
2016-01-07	31.51	31.89	31.32	31.51	6252232
2016-01-08	31.78	31.83	30.06	30.13	5357376
2016-01-11	30.23	30.31	29.27	29.93	5870140
2016-01-12	30.25	30.38	29.20	29.80	4515214
2016-01-13	30.01	30.12	28.88	29.09	6488579
2016-01-14	29.16	29.96	28.38	29.63	3891915
2016-01-15	28.57	29.25	28.34	28.76	4479589
2016-01-19	29.13	29.30	28.53	28.82	3336296
2016-01-20	28.20	28.54	27.36	28.21	5576038
2016-01-21	28.48	29.00	28.10	28.43	3936472
2016-01-22	28.96	29.54	28.89	29.48	4155949
2016-01-25	29.27	29.35	28.53	28.65	5248852
2016-01-26	28.77	29.28	28.76	29.18	3815229
2016-01-27	29.13	29.88	28.76	28.98	5149282
2016-01-28	29.27	29.85	28.28	28.55	6279958
2016-01-29	28.87	30.02	28.75	29.93	7523683
2016-02-01	29.68	29.69	28.81	29.12	5087193
2016-02-02	28.40	28.40	27.63	27.79	5401420
2016-02-03	28.03	28.11	26.75	27.57	8697551
2016-02-04	27.57	28.51	27.49	27.96	5245789
2016-02-05	27.97	28.27	26.93	27.08	6477296
2016-02-08	26.42	26.42	25.43	25.78	5946370
2016-02-09	25.03	25.94	24.92	25.65	5585846
2016-02-10	25.89	26.73	25.76	26.31	6798415
2016-02-11	25.40	25.60	24.90	25.38	6561183
2016-02-12	26.20	26.83	25.46	26.50	4910128
2016-02-16	26.80	27.00	26.41	26.70	4540828
2016-02-17	27.20	27.72	27.03	27.45	3539809
2016-02-18	27.44	27.49	26.79	27.04	4279222
2016-02-19	26.75	26.89	26.10	26.30	5984159
2016-02-22	26.79	27.29	26.67	27.18	3987620
2016-02-23	27.10	27.16	26.20	26.34	3847330
2016-02-24	25.95	26.22	25.31	26.17	3047640
2016-02-25	26.23	26.91	26.04	26.88	4099042
2016-02-26	27.17	27.46	26.96	27.10	3336056
2016-02-29	26.96	27.21	26.70	26.74	3377778
2016-03-01	27.07	27.88	26.99	27.88	5321346
2016-03-02	27.95	28.23	27.73	28.22	4456226
2016-03-03	28.20	28.65	28.10	28.60	3506936
2016-03-04	28.75	29.39	28.46	29.09	4655904
2016-03-07	28.75	29.21	28.60	29.01	2980590
2016-03-08	28.66	28.82	28.09	28.20	3104788
2016-03-09	28.48	28.50	27.67	28.19	3549625
2016-03-10	28.49	28.61	27.68	28.33	4979455
2016-03-11	29.12	30.08	28.86	30.00	4970197
2016-03-14	29.74	30.09	29.54	29.96	4225681
2016-03-15	29.62	29.71	29.15	29.60	3047463
2016-03-16	29.41	30.25	29.27	30.13	3594121
2016-03-17	30.12	31.17	30.11	30.92	3758035
2016-03-18	31.12	31.46	30.62	31.01	8770948
2016-03-21	31.07	31.14	30.68	30.97	2673059
2016-03-22	30.60	30.98	30.37	30.82	2354183
2016-03-23	30.82	30.82	30.19	30.40	3100676
2016-03-24	30.02	30.34	29.82	30.33	2046969
2016-03-28	30.33	30.64	30.07	30.49	1709994
2016-03-29	30.25	30.93	29.93	30.87	2288810
2016-03-30	31.22	31.55	31.03	31.26	3257180
2016-03-31	31.19	31.41	30.49	30.77	7780859
2016-04-01	30.49	31.46	30.39	31.38	4467407
2016-04-04	31.34	31.56	30.99	31.09	4568042
2016-04-05	30.47	30.86	30.18	30.69	4782510
2016-04-06	30.54	31.13	30.49	30.76	3341459
2016-04-07	30.43	30.84	29.50	29.60	6159516
2016-04-08	29.96	30.08	29.51	29.60	3787291
2016-04-11	29.88	30.18	29.59	29.62	4317046
2016-04-12	29.84	30.23	29.51	30.08	4574143
2016-04-13	30.58	31.22	30.52	31.22	3525594
2016-04-14	31.19	31.55	30.98	31.31	2388849
2016-04-15	31.29	31.38	31.07	31.24	2291965
2016-04-18	31.07	31.66	30.99	31.53	2792740
2016-04-19	31.71	31.99	31.55	31.79	2045012
2016-04-20	31.92	32.51	31.77	32.38	2848600
2016-04-21	32.35	32.58	32.04	32.31	3097628
2016-04-22	32.40	32.70	32.14	32.36	2330170
2016-04-25	32.17	32.34	31.68	31.82	3400403
2016-04-26	32.04	32.45	31.82	32.43	2610416
2016-04-27	32.31	32.86	32.23	32.73	3289529
2016-04-28	31.91	32.12	31.33	31.49	5301508
2016-04-29	31.16	31.35	30.51	31.01	3881963
2016-05-02	30.83	31.43	30.68	31.06	3829739
2016-05-03	30.61	30.61	29.64	30.13	5328066
2016-05-04	29.81	30.04	29.49	29.72	2746451
2016-05-05	29.81	29.99	29.36	29.47	3499701
2016-05-06	29.28	29.70	29.08	29.66	2937560
2016-05-09	29.65	29.79	29.43	29.54	2314923
2016-05-10	29.73	30.06	29.68	29.99	2768399
2016-05-11	29.45	29.65	29.02	29.05	3562345
2016-05-12	29.33	29.56	28.89	29.06	2679753
2016-05-13	28.97	29.41	28.35	28.38	3403841
2016-05-16	28.44	28.69	28.27	28.45	5191369
2016-05-17	28.35	28.81	28.08	28.41	5230794
2016-05-18	28.41	28.99	28.35	28.99	5730811
2016-05-19	28.67	29.00	28.38	28.79	4261474
2016-05-20	29.04	29.62	28.96	29.54	5756587
2016-05-23	29.42	29.96	29.42	29.87	4309371
2016-05-24	30.07	30.86	30.03	30.73	4962852
2016-05-25	30.98	31.43	30.89	31.37	4559788
2016-05-26	31.34	31.40	31.07	31.10	3212046
2016-05-27	31.17	31.56	31.00	31.45	2535765
2016-05-31	31.56	31.67	31.19	31.40	3503794
2016-06-01	31.06	31.40	30.65	31.31	2468663
2016-06-02	31.00	31.00	30.56	30.83	2800729
2016-06-03	30.40	30.55	30.01	30.41	5252854
2016-06-06	30.49	30.87	30.36	30.61	6585285
2016-06-07	30.65	30.70	29.84	29.85	5261566
2016-06-08	29.84	30.13	29.54	29.59	6012284
2016-06-09	29.35	29.35	28.71	29.07	5232422
2016-06-10	28.60	28.66	28.29	28.42	4298159
2016-06-13	28.20	28.71	27.91	27.95	6005947
2016-06-14	27.82	28.05	27.23	27.40	4759492
2016-06-15	27.58	28.02	27.36	27.40	4708450
2016-06-16	27.04	27.54	26.82	27.51	4305107
2016-06-17	27.57	28.06	27.49	27.73	8511496
2016-06-20	28.44	28.82	28.44	28.63	7407030
2016-06-21	28.73	28.85	28.51	28.65	4109077
2016-06-22	28.80	29.15	28.70	28.77	3621701
2016-06-23	29.28	29.64	29.25	29.62	3043204
2016-06-24	27.45	27.50	25.55	25.57	13759694
2016-06-27	24.97	24.97	23.02	23.16	10717555
2016-06-28	23.77	24.18	23.49	23.99	10607110
2016-06-29	24.44	24.86	24.22	24.85	6766525
2016-06-30	25.00	25.54	24.76	25.54	8218470
2016-07-01	25.48	26.01	25.26	25.33	4681605
2016-07-05	24.94	24.98	24.48	24.77	4958440
2016-07-06	24.51	25.05	24.34	24.99	4403255
2016-07-07	24.97	25.42	24.82	25.16	4623607
2016-07-08	25.71	25.90	25.49	25.63	5498274
2016-07-11	25.94	26.12	25.63	25.82	4797293
2016-07-12	26.40	27.00	26.28	26.86	6744595
2016-07-13	26.86	26.90	26.44	26.68	4238231
2016-07-14	27.48	27.62	26.95	27.16	5162566
2016-07-15	27.35	27.54	27.16	27.42	3314867
2016-07-18	27.55	27.83	27.43	27.68	2759474
2016-07-19	27.41	27.75	27.07	27.60	2674470
2016-07-20	27.84	28.11	27.54	28.01	4118573
2016-07-21	28.00	28.19	27.96	28.11	2984705
2016-07-22	28.11	28.49	28.04	28.45	3587456
2016-07-25	28.31	28.55	28.26	28.41	3370303
2016-07-26	28.42	28.66	28.24	28.37	3993055
2016-07-27	28.37	28.73	28.34	28.61	4071867
2016-07-28	28.82	29.56	28.52	28.92	4375140
2016-07-29	28.69	29.24	28.66	29.18	4163098
2016-08-01	29.22	29.37	28.84	29.04	3295863
2016-08-02	28.96	29.20	28.15	28.27	6407573
2016-08-03	28.41	29.06	28.35	29.02	2935396
2016-08-04	28.93	29.16	28.70	28.92	2102917
2016-08-05	29.36	29.88	29.31	29.55	4625635
2016-08-08	29.69	29.90	29.50	29.70	3024915
2016-08-09	29.68	29.68	29.28	29.48	2842442
2016-08-10	29.49	29.58	29.31	29.39	2117859
2016-08-11	29.56	29.80	29.41	29.70	2483583
2016-08-12	29.24	29.81	29.23	29.76	2502457
2016-08-15	29.88	30.15	29.83	29.65	2956285
2016-08-16	29.60	29.84	29.52	29.73	2893926
2016-08-17	29.67	30.08	29.58	29.95	2851502
2016-08-18	29.89	30.17	29.83	30.17	2755698
2016-08-19	29.95	30.41	29.91	30.29	2837283
2016-08-22	30.14	30.41	30.03	30.28	2947276
2016-08-23	30.55	30.72	30.52	30.60	2194789
2016-08-24	30.73	30.80	30.55	30.68	2986437
2016-08-25	30.55	30.75	30.40	30.74	4308182
2016-08-26	30.91	31.18	30.69	30.88	4123007
2016-08-29	30.92	31.33	30.92	30.96	3219108
2016-08-30	31.10	31.34	31.01	31.19	4325142
2016-08-31	31.26	31.49	30.99	31.19	4251613
2016-09-01	31.32	31.51	30.79	31.10	2866789
2016-09-02	31.30	31.55	31.14	31.48	2156322
2016-09-06	31.48	31.65	31.19	31.33	3146130
2016-09-07	31.24	31.64	31.19	31.47	2325368
2016-09-08	31.46	31.64	31.38	31.49	2572829
2016-09-09	31.36	31.47	30.77	30.78	4356940
2016-09-12	30.49	31.76	30.07	31.61	5112545
2016-09-13	30.92	30.96	30.30	30.51	4887945
2016-09-14	30.46	30.76	30.23	30.32	4630808
2016-09-15	30.14	30.88	30.07	30.70	3121109
2016-09-16	30.37	30.41	29.88	30.18	10348976
2016-09-19	30.40	30.84	30.26	30.30	2918131
2016-09-20	30.66	30.84	30.39	30.48	3821960
2016-09-21	30.74	30.92	30.41	30.84	3189418
2016-09-22	31.12	31.37	30.94	31.10	2725894
2016-09-23	30.95	31.06	30.50	30.54	2207095
2016-09-26	30.28	30.67	30.13	30.28	2780244
2016-09-27	30.34	30.72	30.06	30.71	2341580
2016-09-28	30.81	31.00	30.52	30.98	2705889
2016-09-29	30.84	31.19	30.17	30.44	3077361
2016-09-30	30.81	31.43	30.57	31.27	3411362
2016-10-03	31.24	31.71	31.15	31.46	3791361
2016-10-04	31.54	31.68	31.00	31.39	4063650
2016-10-05	31.56	32.03	31.55	31.97	2904565
2016-10-06	31.87	31.94	31.62	31.83	3210182
2016-10-07	31.79	31.90	30.88	31.13	5942030
2016-10-10	31.34	31.64	31.15	31.25	4403204
2016-10-11	31.09	31.44	30.37	30.54	5699024
2016-10-12	30.59	31.33	30.59	30.80	4767907
2016-10-13	30.43	30.43	29.74	30.31	2450514
2016-10-14	30.53	30.69	29.90	29.91	4686758
2016-10-17	29.97	30.06	29.48	29.57	4071892
2016-10-18	30.00	30.00	29.53	29.59	4255085
2016-10-19	29.74	29.99	29.70	29.75	3703646
2016-10-20	29.70	30.00	29.66	29.82	3297238
2016-10-21	29.58	29.98	29.50	29.83	3306218
2016-10-24	30.01	30.24	29.97	30.10	3482211
2016-10-25	30.09	30.24	29.56	29.58	3044094
2016-10-26	29.40	29.79	29.21	29.70	5205995
2016-10-27	29.29	29.55	28.55	29.09	6021138
2016-10-28	29.16	29.19	28.23	28.54	4924705
2016-10-31	28.61	28.62	28.09	28.09	4139975
2016-11-01	28.28	28.41	27.68	28.04	3380028
2016-11-02	27.95	27.95	27.46	27.67	3535750
2016-11-03	27.88	28.00	27.63	27.85	4162511
2016-11-04	27.83	28.18	27.58	27.86	4644053
2016-11-07	28.58	28.89	28.37	28.48	3775256
2016-11-08	28.35	28.61	28.06	28.40	2716905
2016-11-09	29.10	30.28	28.57	29.81	5771530
2016-11-10	30.14	31.71	30.14	31.00	5508952
2016-11-11	30.77	31.24	30.55	31.20	5617432
2016-11-14	31.49	32.17	31.35	31.97	5729173
2016-11-15	31.59	32.36	31.41	32.31	4422844
2016-11-16	31.95	32.30	31.77	31.78	2906436
2016-11-17	31.82	32.05	31.63	31.90	3251234
2016-11-18	31.91	32.00	31.48	31.52	3687504
2016-11-21	31.79	31.80	31.35	31.78	3109603
2016-11-22	31.96	31.96	31.41	31.73	2449556
2016-11-23	31.76	31.95	31.47	31.67	2013021
2016-11-25	31.69	31.82	31.54	31.66	901828
2016-11-28	31.35	31.52	31.17	31.23	2934522
2016-11-29	31.33	31.39	30.88	30.94	2611383
2016-11-30	31.53	31.62	31.21	31.31	3269180
2016-12-01	31.64	31.92	31.37	31.62	2830063
2016-12-02	31.49	31.60	31.26	31.42	2349382
2016-12-05	31.82	32.01	31.41	31.72	3345855
2016-12-06	31.88	32.33	31.83	32.24	3551862
2016-12-07	32.24	32.84	32.14	32.73	2770385
2016-12-08	32.88	33.34	32.77	33.16	2687566
2016-12-09	33.07	33.20	32.73	32.79	2636911
2016-12-12	32.78	32.82	32.18	32.31	2951876
2016-12-13	32.51	32.54	31.53	31.74	6196852
2016-12-14	31.48	32.10	31.29	31.52	5014924
2016-12-15	31.64	32.14	31.46	31.65	3498929
2016-12-16	31.92	32.36	31.31	31.40	6722889
2016-12-19	31.32	31.67	31.11	31.40	2629381
2016-12-20	31.74	31.96	31.62	31.83	3185814
2016-12-21	31.79	31.80	31.25	31.44	2670384
2016-12-22	31.41	31.41	30.78	31.05	2706188
2016-12-23	31.12	31.12	30.68	30.86	1510253
2016-12-27	31.02	31.31	30.90	31.16	1751537
2016-12-28	31.27	31.30	30.33	30.35	2633855
2016-12-29	30.38	30.44	29.96	30.10	3287357
2016-12-30	30.33	30.46	30.19	30.34	2170375
2017-01-03	30.98	31.24	30.56	30.93	3483548
2017-01-04	31.04	31.82	30.95	31.77	3470424
2017-01-05	31.56	31.80	31.06	31.52	2797536
2017-01-06	31.60	31.63	31.18	31.53	3522546
2017-01-09	31.25	31.55	30.84	30.85	3525069
2017-01-10	30.85	31.01	30.64	30.67	2895969
2017-01-11	30.61	31.13	30.58	31.11	2361445
2017-01-12	30.89	31.15	30.46	31.05	2984667
2017-01-13	31.14	31.55	31.06	31.10	2411160
2017-01-17	30.90	30.94	30.45	30.55	2834097
2017-01-18	30.43	30.57	30.24	30.55	3512493
2017-01-19	30.64	30.82	30.12	30.17	3964772
2017-01-20	30.29	30.53	30.20	30.52	3855508
2017-01-23	30.38	30.51	30.11	30.46	1988474
2017-01-24	30.61	31.30	30.57	30.85	3467741
2017-01-25	31.27	31.49	30.85	31.09	3511634
2017-01-26	31.44	31.53	29.89	30.00	4882343
2017-01-27	29.96	30.03	29.33	29.51	4015258
2017-01-30	29.43	29.43	28.84	29.22	4102332
2017-01-31	29.12	29.18	28.75	28.92	4944754
2017-02-01	29.16	29.70	29.09	29.59	3632551
2017-02-02	29.24	29.66	29.07	29.55	3505304
2017-02-03	30.16	30.93	30.13	30.90	5353947
2017-02-06	30.59	30.98	30.41	30.46	2567327
2017-02-07	30.65	30.69	30.13	30.43	2405968
2017-02-08	30.21	30.60	29.98	30.52	2658764
2017-02-09	30.69	31.54	30.69	31.50	3904513
2017-02-10	31.74	32.19	31.71	31.84	3905275
2017-02-13	32.03	32.23	31.83	31.83	2251481
2017-02-14	31.76	32.14	31.66	32.00	2231231
2017-02-15	32.37	32.82	32.11	32.71	2972915
2017-02-16	32.69	32.76	32.41	32.55	2188535
2017-02-17	32.05	32.57	32.02	32.54	2121062
2017-02-21	32.75	33.22	32.74	33.15	3064603
2017-02-22	32.92	33.44	32.89	33.35	3770483
2017-02-23	33.46	33.46	32.97	33.00	3407394
2017-02-24	32.56	32.84	32.53	32.66	3424879
2017-02-27	32.62	32.81	32.53	32.65	2425093
2017-02-28	32.46	32.51	31.90	32.19	5043308
2017-03-01	32.93	33.18	32.41	32.45	5487957
2017-03-02	32.48	32.62	32.17	32.38	3480210
2017-03-03	32.44	32.55	32.08	32.33	2671470
2017-03-06	32.16	32.39	32.07	32.19	2590906
2017-03-07	32.15	32.37	31.86	31.96	3799723
2017-03-08	32.28	32.40	32.12	32.21	2299990
2017-03-09	32.31	32.45	32.10	32.26	2635845
2017-03-10	32.44	32.49	31.65	31.79	3616958
2017-03-13	31.92	31.92	31.47	31.67	2729693
2017-03-14	31.53	31.60	31.11	31.58	2959373
2017-03-15	32.11	32.57	32.03	32.50	3014786
2017-03-16	32.78	32.81	32.50	32.68	2005161
2017-03-17	32.72	32.72	31.18	31.23	5448075
2017-03-20	31.18	31.34	30.80	31.09	2711317
2017-03-21	31.33	31.73	30.20	30.28	3662503
2017-03-22	30.13	30.21	29.70	30.10	3305702
2017-03-23	30.09	30.79	30.02	30.22	3201352
2017-03-24	30.32	30.53	29.95	30.10	3466527
2017-03-27	29.63	30.04	29.36	30.00	3811042
2017-03-28	29.96	30.98	29.87	30.77	3481582
2017-03-29	30.70	30.83	30.53	30.59	2165932
2017-03-30	30.54	30.86	30.42	30.72	2402985
2017-03-31	30.56	30.87	30.47	30.63	2970673
2017-04-03	30.61	30.73	30.13	30.59	2513185
2017-04-04	30.42	30.69	30.41	30.49	1849542
2017-04-05	30.76	31.02	30.26	30.28	1967647
2017-04-06	30.38	30.68	30.16	30.59	1870704
2017-04-07	30.32	30.58	30.20	30.37	2791163
2017-04-10	30.37	31.01	30.31	30.75	3003905
2017-04-11	30.58	30.87	30.15	30.81	2834825
2017-04-12	30.83	30.92	30.36	30.48	3275366
2017-04-13	30.30	30.60	30.02	30.03	2472579
2017-04-17	30.12	30.77	30.10	30.73	2266256
2017-04-18	30.56	30.84	30.37	30.64	3066763
2017-04-19	30.96	31.14	30.87	31.01	3117887
2017-04-20	31.19	31.59	31.03	31.52	3532860
2017-04-21	31.50	31.64	31.14	31.28	2734349
2017-04-24	32.00	32.26	31.88	32.03	3774465
2017-04-25	32.30	32.33	32.00	32.17	2664224
2017-04-26	32.11	32.68	32.01	32.44	4084018
2017-04-27	32.70	33.13	31.99	33.12	4668923
2017-04-28	33.12	33.47	32.79	32.94	3185461
2017-05-01	33.07	33.12	32.67	32.69	2332397
2017-05-02	32.72	32.79	32.36	32.61	2217115
2017-05-03	32.44	32.72	32.35	32.67	1741007
2017-05-04	32.80	32.95	32.21	32.41	2003585
2017-05-05	32.47	32.53	32.18	32.38	1475432
2017-05-08	32.48	32.48	32.22	32.35	2267510
2017-05-09	32.40	32.67	32.34	32.27	2340274
2017-05-10	32.24	32.44	32.05	32.39	1856370
2017-05-11	32.22	32.24	31.77	32.15	2280761
2017-05-12	31.97	32.14	31.84	32.12	1837429
2017-05-15	32.23	32.45	32.09	32.22	2719787
2017-05-16	32.39	32.42	31.92	32.18	2170885
2017-05-17	31.49	31.81	30.58	30.66	3514721
2017-05-18	30.69	31.38	30.51	31.24	4234031
2017-05-19	31.38	31.78	31.22	31.62	2281629
2017-05-22	31.87	31.99	31.60	31.85	1501314
2017-05-23	30.95	31.96	30.95	31.25	2741649
2017-05-24	31.28	31.31	30.92	31.18	2701729
2017-05-25	31.51	32.12	31.31	31.95	2435250
2017-05-26	31.78	32.03	31.64	32.00	1636815
2017-05-30	31.99	31.99	31.51	31.62	1534210
2017-05-31	31.85	31.90	31.16	31.70	2521037
2017-06-01	31.88	32.95	31.75	32.92	3170709
2017-06-02	32.70	33.17	32.57	32.93	3235407
2017-06-05	33.23	33.40	32.98	33.34	3359166
2017-06-06	33.16	33.58	33.00	33.41	3301481
2017-06-07	33.48	33.55	33.22	33.41	2639246
2017-06-08	33.41	34.11	33.31	33.88	2717572
2017-06-09	34.15	34.34	33.93	34.32	2898945
2017-06-12	34.31	34.70	34.21	34.45	2587856
2017-06-13	34.57	34.79	34.35	34.49	2151516
2017-06-14	34.29	34.73	34.14	34.68	2034771
2017-06-15	34.13	34.69	34.13	34.58	2085091
2017-06-16	34.55	34.72	34.38	34.61	3181271
2017-06-19	34.80	35.48	34.71	35.40	2665424
2017-06-20	35.26	35.39	35.07	35.07	1792940
2017-06-21	35.15	35.19	34.76	34.80	2266215
2017-06-22	34.74	35.18	34.71	34.99	1781091
2017-06-23	35.14	35.14	34.77	34.97	3361357
2017-06-26	35.17	35.36	34.86	35.01	2934257
2017-06-27	35.24	35.25	34.75	34.77	3341659
2017-06-28	35.05	35.32	34.74	35.31	3691533
2017-06-29	35.73	35.91	34.69	35.00	2729034
2017-06-30	35.30	35.44	35.06	35.19	2361509
2017-07-03	35.46	35.97	35.46	35.51	1497301
2017-07-05	35.56	35.82	35.30	35.50	2033895
2017-07-06	35.33	35.67	35.15	35.16	3101870
2017-07-07	35.48	35.99	35.28	35.92	3015460
2017-07-10	35.78	36.63	35.78	36.47	2942829
2017-07-11	36.48	36.48	35.63	35.72	2847536
2017-07-12	35.79	36.27	35.72	36.11	2616243
2017-07-13	36.10	36.10	35.55	35.90	3907771
2017-07-14	35.68	36.20	35.53	36.11	2050368
2017-07-17	36.48	36.48	35.82	36.17	1926101
2017-07-18	35.94	36.18	35.81	35.94	2115363
2017-07-19	36.11	36.21	35.92	36.20	1493901
2017-07-20	36.31	36.43	36.10	36.14	2184507
2017-07-21	36.08	36.26	35.87	36.05	1749666
2017-07-24	36.05	36.34	35.98	36.27	1971540
2017-07-25	36.72	36.84	36.44	36.53	2189341
2017-07-26	36.60	36.75	36.29	36.44	2800029
2017-07-27	36.34	36.34	33.86	34.60	6188153
2017-07-28	34.32	34.73	34.11	34.36	4236109
2017-07-31	34.55	35.17	34.44	34.77	5081024
2017-08-01	34.94	35.23	34.73	35.20	2172218
2017-08-02	35.11	35.22	34.60	34.63	4404506
2017-08-03	34.59	35.11	34.32	34.53	2532679
2017-08-04	34.78	34.80	34.42	34.57	1987365
2017-08-07	34.67	34.80	34.44	34.76	1634779
2017-08-08	34.64	35.11	34.53	34.61	2101964
2017-08-09	34.38	34.58	34.17	34.57	1902689
2017-08-10	34.29	34.42	33.52	33.54	2480065
2017-08-11	33.53	34.11	33.36	33.99	2768167
2017-08-14	34.29	34.29	33.94	33.71	1799699
2017-08-15	33.90	33.99	33.65	33.82	1723079
2017-08-16	34.02	34.15	33.61	33.66	2014164
2017-08-17	33.50	33.60	32.76	32.77	2517528
2017-08-18	32.67	33.19	32.57	32.86	2974908
2017-08-21	32.81	32.93	32.59	32.88	1435340
2017-08-22	32.94	33.27	32.71	33.25	1773322
2017-08-23	32.98	33.26	32.85	32.87	1898634
2017-08-24	32.95	32.95	32.39	32.58	2279366
2017-08-25	32.78	33.00	32.59	32.77	2035190
2017-08-28	32.93	32.97	32.32	32.45	1798430
2017-08-29	32.08	32.36	31.85	32.23	2824879
2017-08-30	32.23	32.54	32.10	32.44	2307370
2017-08-31	32.65	32.86	32.42	32.78	1991565
2017-09-01	32.95	33.30	32.88	33.12	1832880
2017-09-05	32.93	32.94	32.14	32.26	2743398
2017-09-06	32.48	32.59	32.01	32.05	2411799
2017-09-07	32.08	32.15	31.60	31.75	1945139
2017-09-08	31.67	31.88	31.58	31.69	2158697
2017-09-11	32.10	32.56	32.03	32.10	1953743
2017-09-12	32.42	32.62	32.29	32.51	1755540
2017-09-13	32.48	32.74	32.37	32.73	1995107
2017-09-14	32.64	33.01	32.55	32.79	2331130
2017-09-15	32.77	33.09	32.59	33.08	3894860
2017-09-18	33.12	33.60	33.12	33.44	2836290
2017-09-19	33.44	33.63	33.25	33.51	2551683
2017-09-20	33.55	33.60	33.26	33.45	2140873
2017-09-21	33.48	33.65	33.18	33.56	1556539
2017-09-22	33.49	34.24	33.35	34.20	2657637
2017-09-25	34.11	34.42	33.93	34.23	1485311
2017-09-26	34.29	34.40	34.07	34.09	1161131
2017-09-27	34.47	34.58	34.10	34.40	1735524
2017-09-28	34.00	34.29	33.65	34.28	2716965
2017-09-29	34.46	35.44	34.46	35.04	3333879
2017-10-02	35.01	35.55	34.63	35.53	3008884
2017-10-03	35.51	35.83	35.36	35.76	2235521
2017-10-04	35.67	35.91	35.45	35.59	1915645
2017-10-05	35.61	36.17	35.58	35.80	2686812
2017-10-06	35.89	35.89	35.60	35.77	2369505
2017-10-09	35.90	35.92	35.67	35.73	27927151
2017-10-10	35.88	36.21	35.80	36.08	3105596
2017-10-11	36.11	36.56	36.11	36.29	2658524
2017-10-12	36.28	36.69	36.19	36.29	4511378
2017-10-13	36.27	36.55	36.12	36.15	3281535
2017-10-16	36.24	36.39	36.09	36.32	2255479
2017-10-17	36.34	36.34	36.03	36.19	1979425
2017-10-18	36.34	36.83	36.27	36.79	2773095
2017-10-19	36.50	36.88	36.48	36.88	2214735
2017-10-20	37.33	37.42	37.13	37.34	3484867
2017-10-23	37.32	37.51	37.17	37.26	2170087
2017-10-24	37.50	37.59	37.28	37.41	1988683
2017-10-25	37.40	37.40	36.37	36.84	3314106
2017-10-26	37.70	37.75	36.42	37.15	2334045
2017-10-27	37.20	37.38	36.75	36.89	1788348
2017-10-30	36.63	36.78	35.94	36.04	2693893
2017-10-31	36.04	36.17	35.73	35.79	2737728
2017-11-01	36.05	36.25	35.74	35.76	1734602
2017-11-02	35.81	36.31	35.71	36.16	3305226
2017-11-03	36.16	36.19	35.73	36.05	2448831
2017-11-06	35.99	36.12	35.80	35.87	1496624
2017-11-07	35.93	36.09	35.38	35.61	1630999
2017-11-08	35.59	35.72	35.41	35.69	2081504
2017-11-09	35.42	35.57	35.19	35.50	1865481
2017-11-10	35.46	35.54	35.03	35.15	1598172
2017-11-13	34.63	34.68	34.35	34.52	1896646
2017-11-14	34.29	34.53	34.26	34.47	2247757
2017-11-15	34.21	34.80	33.95	34.48	4631776
2017-11-16	34.71	34.87	34.50	34.57	2280142
2017-11-17	34.43	35.07	34.37	34.98	2899321
2017-11-20	35.05	35.81	35.01	35.46	2941111
2017-11-21	35.63	35.88	35.44	35.63	2075362
2017-11-22	35.67	35.85	35.16	35.23	1426824
2017-11-24	35.35	35.40	35.05	35.09	687914
2017-11-27	35.14	35.32	35.00	35.20	2960694
2017-11-28	35.37	36.21	35.20	36.00	3293950
2017-11-29	36.23	36.48	35.67	36.10	3489230
2017-11-30	36.35	36.68	36.04	36.17	2611079
2017-12-01	36.28	36.42	35.09	36.21	3226443
2017-12-04	36.88	37.12	36.67	36.74	2979380
2017-12-05	36.95	36.95	36.53	36.63	1550318
2017-12-06	36.60	37.35	36.54	37.09	2394200
2017-12-07	36.97	37.82	36.82	37.34	2101638
2017-12-08	37.46	37.77	37.28	37.67	1489286
2017-12-11	37.75	37.85	37.22	37.39	2494330
2017-12-12	37.17	37.40	36.81	37.17	2837867
2017-12-13	37.24	37.72	36.92	36.96	3618145
2017-12-14	37.15	37.15	36.29	36.29	2817749
2017-12-15	36.55	36.85	36.41	36.56	5006067
2017-12-18	36.99	37.09	36.67	36.81	2315769
2017-12-19	37.06	37.09	36.60	36.61	2469440
2017-12-20	36.96	37.05	36.41	36.52	1786416
2017-12-21	36.75	36.79	36.46	36.61	2611163
2017-12-22	36.76	36.79	36.51	36.64	1304588
2017-12-26	36.66	36.79	36.42	36.60	638104
2017-12-27	36.68	36.68	36.40	36.54	1052418
2017-12-28	36.65	36.80	36.48	36.77	1388138
2017-12-29	36.89	36.89	36.54	36.54	1493837
2018-01-02	36.84	36.86	36.18	36.35	2815980
2018-01-03	36.00	36.58	35.89	36.53	2876756
2018-01-04	36.67	37.12	36.64	36.83	2388502
2018-01-05	36.99	37.33	36.81	37.28	3220792
2018-01-08	36.57	37.09	36.56	36.84	3534119
2018-01-09	36.97	37.48	36.97	37.20	2840263
2018-01-10	37.31	37.66	36.68	36.82	3929898
2018-01-11	36.92	37.33	36.60	37.30	2974190
2018-01-12	37.59	37.88	37.41	37.86	2511795
2018-01-16	38.13	38.42	37.09	37.20	3843918
2018-01-17	37.40	38.29	37.31	38.08	3258274
2018-01-18	38.08	38.21	37.79	37.86	2315740
2018-01-19	37.98	38.25	37.92	38.13	2457584
2018-01-22	37.96	38.06	37.33	37.87	3176352
2018-01-23	37.78	38.01	37.44	37.61	3223428
2018-01-24	37.88	38.20	37.49	37.61	2776971
2018-01-25	37.69	37.71	37.24	37.59	2042607
2018-01-26	37.70	38.43	37.45	38.40	3309719
2018-01-29	38.26	38.43	37.47	37.48	3093066
2018-01-30	37.12	37.40	36.68	36.68	3941125
2018-01-31	36.25	36.66	35.41	36.13	4910117
2018-02-01	36.25	36.64	35.85	36.03	3966642
2018-02-02	35.65	35.70	34.82	35.16	5003882
2018-02-05	34.53	35.15	33.02	33.17	6240053
2018-02-06	32.39	33.86	32.08	33.61	6416553
2018-02-07	33.54	34.36	33.43	33.46	4163004
2018-02-08	33.45	33.53	31.92	31.92	4151838
2018-02-09	32.40	32.73	31.24	32.44	5322925
2018-02-12	32.72	32.95	32.15	32.52	2720708
2018-02-13	32.49	33.01	32.31	32.22	3181816
2018-02-14	32.06	33.19	31.92	33.17	3936143
2018-02-15	33.40	33.81	32.86	33.19	3748941
2018-02-16	33.12	34.05	33.02	33.92	4997102
2018-02-20	33.71	34.03	33.05	33.21	4285154
2018-02-21	33.34	33.95	33.20	33.22	3832942
2018-02-22	33.36	33.60	32.85	32.94	3783075
2018-02-23	33.06	33.20	32.80	33.19	2246775
2018-02-26	33.43	33.88	33.14	33.84	2637874
2018-02-27	33.75	34.00	33.01	33.02	3297628
2018-02-28	33.25	33.52	32.52	32.54	4106823
2018-03-01	32.55	32.74	31.57	31.81	4218443
2018-03-02	31.64	32.28	31.44	32.21	3727600
2018-03-05	32.11	32.90	31.80	32.67	3225602
2018-03-06	32.93	33.23	32.57	33.12	3012752
2018-03-07	32.74	33.38	32.70	33.34	4082329
2018-03-08	33.37	33.96	33.20	33.90	5810706
2018-03-09	34.24	34.57	33.80	34.52	3617980
2018-03-12	34.61	35.03	34.47	34.52	4189953
2018-03-13	34.64	34.89	33.97	34.11	2849301
2018-03-14	34.23	34.23	33.21	33.27	4183678
2018-03-15	33.35	33.37	32.61	32.92	5818779
2018-03-16	33.05	33.47	33.04	33.20	11491283
2018-03-19	33.11	33.20	32.29	32.64	3416556
2018-03-20	32.79	32.85	32.42	32.53	2920451
2018-03-21	32.58	33.55	32.54	32.94	3776727
2018-03-22	32.45	32.62	31.36	31.45	4006667
2018-03-23	31.53	31.71	30.66	30.72	2958662
2018-03-26	31.40	32.18	31.06	32.13	4005198
2018-03-27	32.17	32.24	31.06	31.36	4766459
2018-03-28	31.50	31.71	31.12	31.48	5263757
2018-03-29	31.70	32.26	31.49	32.01	2217868
2018-04-02	31.81	31.81	30.19	30.84	4322213
2018-04-03	31.08	31.45	30.80	31.31	3653470
2018-04-04	30.74	31.81	30.51	31.72	3176305
2018-04-05	31.90	32.01	31.48	31.78	2438635
2018-04-06	31.28	31.51	30.38	30.70	3526584
2018-04-09	30.92	31.45	30.60	30.65	2481556
2018-04-10	31.17	31.49	31.01	31.27	2737437
2018-04-11	30.83	31.08	30.49	30.60	3271447
2018-04-12	30.87	31.14	30.69	30.82	2599973
2018-04-13	30.99	31.06	30.39	30.53	2325686
2018-04-16	30.78	31.12	30.65	30.85	2328046
2018-04-17	31.16	31.41	30.95	31.13	2335228
2018-04-18	31.20	31.53	31.09	31.11	2989551
2018-04-19	31.15	31.41	30.91	31.22	1977942
2018-04-20	31.30	31.47	30.72	31.06	3115460
2018-04-23	31.08	31.47	30.86	31.00	2894954
2018-04-24	31.18	31.28	30.45	30.65	2691758
2018-04-25	30.52	31.01	30.48	30.74	3808696
2018-04-26	30.40	30.43	29.19	29.85	5975401
2018-04-27	29.64	29.78	29.27	29.59	3729672
2018-04-30	29.67	29.84	28.93	28.97	4081193
2018-05-01	28.84	29.02	28.04	28.44	4786054
2018-05-02	28.44	28.48	28.08	28.14	2861372
2018-05-03	28.00	28.05	27.35	27.96	3384717
2018-05-04	27.77	28.73	27.70	28.39	2704143
2018-05-07	28.48	28.59	28.12	28.47	3380409
2018-05-08	28.37	28.44	27.84	28.14	3746923
2018-05-09	28.32	28.37	27.63	27.68	9792903
2018-05-10	27.81	28.42	27.79	28.14	3847022
2018-05-11	28.23	28.34	27.95	28.20	2690289
2018-05-14	28.26	28.68	28.18	28.55	3509680
2018-05-15	28.33	28.53	28.30	28.41	2391695
2018-05-16	28.35	28.80	28.33	28.51	2063128
2018-05-17	28.50	28.85	28.38	28.65	2074237
2018-05-18	28.65	28.72	28.44	28.63	2791708
2018-05-21	28.88	28.91	28.55	28.61	2025813
2018-05-22	28.71	28.98	28.64	28.80	2514389
2018-05-23	28.60	28.68	28.22	28.43	2052827
2018-05-24	28.27	28.40	27.64	28.29	2870783
2018-05-25	28.13	28.44	28.08	28.25	1603521
2018-05-29	27.83	27.93	26.93	27.08	3364993
2018-05-30	27.39	27.60	27.20	27.48	2469286
2018-05-31	27.45	27.54	27.15	27.32	3750810
2018-06-01	27.70	27.92	27.59	27.72	2580045
2018-06-04	27.80	27.84	27.46	27.50	2872698
2018-06-05	27.55	27.69	27.26	27.46	4508813
2018-06-06	27.70	27.89	27.57	27.83	3867843
2018-06-07	27.99	28.23	27.59	27.76	2466391
2018-06-08	27.69	27.95	27.49	27.93	2501395
2018-06-11	28.00	28.30	27.88	27.93	2370900
2018-06-12	28.05	28.53	27.78	27.96	3617080
2018-06-13	27.96	28.09	27.23	27.26	3325929
2018-06-14	27.39	27.47	27.16	27.21	2521830
2018-06-15	27.08	27.60	26.96	27.51	5706998
2018-06-18	27.15	27.22	26.37	26.82	10256054
2018-06-19	26.54	27.13	26.50	26.98	6711166
2018-06-20	27.22	27.39	26.84	27.14	5069773
2018-06-21	27.13	27.23	26.85	27.03	2752789
2018-06-22	27.30	27.74	27.14	27.63	6567113
2018-06-25	27.27	27.54	26.87	27.39	5548713
2018-06-26	27.31	27.43	27.01	27.15	3765210
2018-06-27	27.13	27.28	26.51	26.51	2839395
2018-06-28	26.47	26.61	26.16	26.59	3704772
2018-06-29	26.79	27.08	26.55	26.56	4359261
2018-07-02	26.35	26.83	26.24	26.79	4330088
2018-07-03	26.88	26.99	26.40	26.45	1767984
2018-07-05	26.66	26.75	26.22	26.54	2956970
2018-07-06	26.47	26.69	26.33	26.44	2466628
2018-07-09	26.58	27.15	26.35	27.04	3627893
2018-07-10	27.06	27.26	26.86	27.23	3091349
2018-07-11	27.07	27.17	26.62	26.64	2558552
2018-07-12	26.73	26.73	25.98	26.04	4431044
2018-07-13	25.76	25.90	25.52	25.62	4451112
2018-07-16	25.62	25.65	25.34	25.50	3999853
2018-07-17	25.47	25.67	25.35	25.46	3424847
2018-07-18	25.58	26.16	25.53	26.13	2671804
2018-07-19	26.02	26.09	25.52	25.69	4307228
2018-07-20	25.60	25.66	25.37	25.46	2473509
2018-07-23	25.50	26.12	25.45	26.02	4442426
2018-07-24	26.17	26.49	26.01	26.23	3442697
2018-07-25	26.25	26.42	26.02	26.36	3309110
2018-07-26	25.99	26.01	25.19	25.72	5935104
2018-07-27	25.76	26.33	25.65	25.97	4911195
2018-07-30	26.01	27.48	26.01	27.36	8326455
2018-07-31	27.50	27.59	26.93	26.99	7846833
2018-08-01	27.12	27.14	25.61	25.82	6072476
2018-08-02	25.61	25.65	24.76	24.96	5485267
2018-08-03	25.04	25.45	24.96	25.15	3184051
2018-08-06	25.22	25.37	24.87	25.31	2648070
2018-08-07	25.38	25.78	25.32	25.44	3937883
2018-08-08	25.38	25.61	25.08	25.60	3787833
2018-08-09	25.55	25.82	25.40	25.49	5760066
2018-08-10	25.19	25.19	24.31	24.70	5287265
2018-08-13	24.67	24.89	24.52	24.79	3600055
2018-08-14	24.92	25.08	24.75	24.69	3541525
2018-08-15	24.40	24.53	24.13	24.20	3890364
2018-08-16	24.34	24.78	24.32	24.59	3479912
2018-08-17	24.44	24.78	24.38	24.48	4744478
2018-08-20	24.58	24.82	24.45	24.60	4400811
2018-08-21	24.57	24.99	24.57	24.79	4852974
2018-08-22	24.81	24.82	24.59	24.63	4120471
2018-08-23	24.57	24.73	24.22	24.29	2712896
2018-08-24	24.41	24.41	24.12	24.14	2389909
2018-08-27	24.28	24.96	24.28	24.74	3230698
2018-08-28	24.80	24.91	24.59	24.71	2871107
2018-08-29	24.64	24.81	24.31	24.70	2978999
2018-08-30	24.61	24.65	24.23	24.26	2608578
2018-08-31	24.20	24.27	23.89	24.10	3794673
2018-09-04	24.07	24.07	23.74	23.98	3724936
2018-09-05	24.00	24.72	23.93	24.60	4552067
2018-09-06	24.57	24.61	24.11	24.22	4567580
2018-09-07	24.18	24.32	23.78	24.05	3000736
2018-09-10	24.20	24.55	24.18	24.35	2787861
2018-09-11	24.12	24.27	23.79	23.99	2951102
2018-09-12	23.97	24.15	23.85	24.05	2659762
2018-09-13	24.22	24.25	23.25	23.36	7026597
2018-09-14	23.48	23.84	23.48	23.75	5579977
2018-09-17	23.90	24.22	23.64	23.71	3561734
2018-09-18	23.76	23.83	23.55	23.68	3569917
2018-09-19	23.85	24.46	23.81	24.29	3151202
2018-09-20	24.47	24.88	24.20	24.41	3475382
2018-09-21	24.44	24.59	24.09	24.31	10848063
2018-09-24	24.25	24.48	23.53	23.69	5476983
2018-09-25	23.81	23.86	22.86	22.97	6047918
2018-09-26	22.94	23.35	22.86	22.98	3876493
2018-09-27	23.25	23.33	22.82	23.06	4647536
2018-09-28	22.88	23.04	22.69	22.88	4110209
2018-10-01	22.87	23.11	22.77	23.01	3098200
2018-10-02	23.06	23.35	22.78	22.98	3910482
2018-10-03	23.10	23.32	22.85	23.06	3829881
2018-10-04	23.01	23.40	22.99	23.22	2765457
2018-10-05	23.18	23.55	23.17	23.24	5397601
2018-10-08	22.97	23.08	22.32	22.41	9499708
2018-10-09	22.30	22.46	21.66	21.80	6782434
2018-10-10	21.72	21.89	21.13	21.14	6609206
2018-10-11	21.00	21.33	20.02	20.07	11478093
2018-10-12	20.45	20.56	19.66	19.94	10082806
2018-10-15	19.92	20.63	19.72	20.42	4905864
2018-10-16	20.55	20.61	20.19	20.54	8092394
2018-10-17	20.44	21.06	20.44	20.94	5078236
2018-10-18	22.62	22.79	21.11	21.26	18456671
2018-10-19	21.20	22.04	20.78	21.98	9923688
2018-10-22	22.00	22.07	21.08	21.11	6447158
2018-10-23	20.87	21.29	20.62	21.17	7252008
2018-10-24	21.19	21.50	20.92	21.08	6757073
2018-10-25	21.23	21.70	20.99	21.54	7482007
2018-10-26	21.42	21.53	20.76	21.05	5125588
2018-10-29	21.36	21.74	21.02	21.24	5184716
2018-10-30	21.40	21.99	21.28	21.92	7570182
2018-10-31	22.18	22.22	21.68	21.71	6401975
2018-11-01	21.71	22.08	21.70	21.98	6011509
2018-11-02	22.25	22.45	21.51	21.62	4779776
2018-11-05	21.69	22.07	21.38	21.72	4856706
2018-11-06	21.68	21.76	21.44	21.70	4008528
2018-11-07	21.79	21.85	21.10	21.59	5146263
2018-11-08	21.48	22.02	21.47	21.48	6197691
2018-11-09	21.34	21.45	20.60	20.88	4645942
2018-11-12	20.75	20.94	20.39	20.48	7792717
2018-11-13	20.52	20.61	19.80	19.85	10625427
2018-11-14	19.98	20.43	19.28	19.71	10865997
2018-11-15	19.49	20.09	19.36	20.06	6219193
2018-11-16	19.95	20.29	19.82	20.07	6082385
2018-11-19	20.10	20.43	19.96	20.11	6748979
2018-11-20	19.96	20.21	19.82	19.88	5774421
2018-11-21	19.89	20.50	19.80	20.13	5875252
2018-11-23	19.98	20.45	19.82	20.26	2005091
2018-11-26	20.58	20.99	20.45	20.75	3895060
2018-11-27	20.61	20.82	20.42	20.47	4130688
2018-11-28	20.45	20.87	20.00	20.68	6510835
2018-11-29	20.49	20.57	20.21	20.25	3761047
2018-11-30	20.16	20.48	20.07	20.35	5251964
2018-12-03	20.56	20.88	20.43	20.65	4106379
2018-12-04	20.32	20.48	19.34	19.53	11430636
2018-12-06	19.11	19.20	18.49	18.87	8509427
2018-12-07	18.90	19.28	18.39	18.52	6261227
2018-12-10	18.37	18.54	17.62	17.95	6151042
2018-12-11	18.12	18.26	17.28	17.40	7645106
2018-12-12	17.61	18.02	17.35	17.64	5144845
2018-12-13	17.64	17.74	17.13	17.24	4166207
2018-12-14	17.08	17.46	16.86	16.95	5086548
2018-12-17	16.94	17.55	16.82	17.00	5667998
2018-12-18	17.08	17.39	16.79	16.97	4804981
2018-12-19	16.86	17.18	16.30	16.42	5742890
2018-12-20	16.36	16.79	16.08	16.29	8629776
2018-12-21	16.27	16.72	15.98	16.00	10087344
2018-12-24	16.01	16.20	15.63	15.71	2785699
2018-12-26	15.80	16.48	15.38	16.48	5728197
2018-12-27	16.18	16.71	15.93	16.71	4647127
2018-12-28	16.76	16.96	16.43	16.55	5662495
2018-12-31	16.53	16.82	16.40	16.74	3800760
2019-01-02	16.42	17.04	16.32	16.84	5222267
2019-01-03	16.75	16.85	16.36	16.43	6000571
2019-01-04	16.75	17.34	16.62	17.26	5041513
2019-01-07	17.19	17.72	17.01	17.47	3884702
2019-01-08	17.60	17.82	17.19	17.28	3998139
2019-01-09	17.27	17.57	17.17	17.32	3957073
2019-01-10	17.32	17.74	17.29	17.55	5046481
2019-01-11	17.28	17.65	17.10	17.38	6079454
2019-01-14	17.29	17.70	17.13	17.55	5212086
2019-01-15	17.54	17.82	17.47	17.80	3587486
2019-01-16	17.94	18.45	17.86	18.31	4262114
2019-01-17	18.13	18.61	17.93	18.46	4877066
2019-01-18	18.67	19.00	18.54	18.84	4682393
2019-01-22	18.79	18.81	18.51	18.71	4573590
2019-01-23	18.79	18.84	18.38	18.61	3707655
2019-01-24	18.57	18.90	18.54	18.78	4370983
2019-01-25	19.00	19.19	18.82	19.02	6294059
2019-01-28	18.93	19.49	18.87	19.42	5609151
2019-01-29	19.38	19.50	19.02	19.06	4277863
2019-01-30	18.76	18.91	18.03	18.59	7507426
2019-01-31	18.40	18.53	18.05	18.22	10575276
2019-02-01	18.35	18.56	18.16	18.36	5477351
2019-02-04	18.44	18.67	18.23	18.58	4005291
2019-02-05	18.63	18.75	18.47	18.72	3730248
2019-02-06	18.70	18.89	18.54	18.58	4086586
2019-02-07	18.55	18.79	18.11	18.37	4309810
2019-02-08	18.25	18.35	17.70	18.00	4319101
2019-02-11	18.14	18.23	17.98	18.19	4520119
2019-02-12	18.40	18.61	18.33	18.27	5032282
2019-02-13	18.46	18.73	18.41	18.47	3552014
2019-02-14	18.33	18.37	17.93	18.27	3418659
2019-02-15	18.45	18.89	18.35	18.86	4591144
2019-02-19	18.74	18.99	18.62	18.91	3388224
2019-02-20	18.88	19.13	18.81	19.04	3812571
2019-02-21	19.09	19.15	18.74	18.83	3608073
2019-02-22	18.91	19.10	18.83	19.05	3319160
2019-02-25	19.18	19.42	18.95	18.98	3261249
2019-02-26	18.90	19.20	18.86	19.05	3605854
2019-02-27	19.04	19.31	18.95	19.30	3823388
2019-02-28	19.35	19.57	19.31	19.35	4980104
2019-03-01	19.60	19.94	19.44	19.51	6159743
2019-03-04	19.52	19.90	19.29	19.45	5231126
2019-03-05	19.47	19.58	19.25	19.47	3250965
2019-03-06	19.43	19.59	19.15	19.22	3661076
2019-03-07	19.13	19.13	18.61	18.66	5541419
2019-03-08	18.50	18.67	18.34	18.64	5074976
2019-03-11	18.84	19.07	18.77	18.97	4390674
2019-03-12	19.06	19.22	18.93	18.97	3941273
2019-03-13	19.07	19.63	19.00	19.33	3754620
2019-03-14	19.35	19.49	19.22	19.35	3184232
2019-03-15	19.41	19.82	19.39	19.78	10088972
2019-03-18	19.91	20.25	19.76	20.24	3992356
2019-03-19	20.43	20.49	19.88	19.94	3930552
2019-03-20	20.00	20.05	19.68	19.73	4640101
2019-03-21	19.54	19.92	19.29	19.79	3326400
2019-03-22	19.63	19.70	18.85	19.06	3823416
2019-03-25	19.11	19.23	18.65	18.78	3763115
2019-03-26	19.03	19.30	18.98	19.28	3890125
2019-03-27	19.36	19.44	19.15	19.32	2710846
2019-03-28	19.31	19.54	19.27	19.37	3719719
2019-03-29	19.52	19.60	19.25	19.31	4686148
2019-04-01	19.57	19.98	19.50	19.97	4423442
2019-04-02	19.92	20.05	19.76	19.85	3475079
2019-04-03	20.10	20.19	19.91	20.12	3422106
2019-04-04	20.16	20.42	20.11	20.19	4014297
2019-04-05	20.28	20.50	20.14	20.49	7393537
2019-04-08	20.48	20.66	20.38	20.52	4739951
2019-04-09	20.46	20.52	20.25	20.30	2837814
2019-04-10	20.49	20.83	20.33	20.79	3894777
2019-04-11	20.91	21.16	20.79	20.85	3980834
2019-04-12	21.25	21.40	21.02	21.32	3475878
2019-04-15	21.28	21.43	21.00	21.07	4368363
2019-04-16	21.20	21.53	21.12	21.53	3629207
2019-04-17	21.51	21.70	21.41	21.66	2919122
2019-04-18	21.56	21.66	21.34	21.53	2559442
2019-04-22	21.47	21.55	21.35	21.38	2792519
2019-04-23	21.42	21.81	21.38	21.62	4013535
2019-04-24	21.52	21.65	21.40	21.54	4662076
2019-04-25	21.77	22.18	21.35	21.94	5892867
2019-04-26	21.89	22.02	21.34	21.77	4400789
2019-04-29	21.81	22.06	21.77	21.89	3932155
2019-04-30	21.89	21.99	21.67	21.97	3397676
2019-05-01	22.00	22.13	21.75	21.78	4329588
2019-05-02	21.87	21.95	20.98	21.20	5504861
2019-05-03	21.34	21.93	21.22	21.92	4119735
2019-05-06	21.50	21.75	21.20	21.63	3718958
2019-05-07	21.33	21.61	21.12	21.32	4966442
2019-05-08	21.25	21.50	21.22	20.94	3184446
2019-05-09	20.73	20.84	20.37	20.81	5637416
2019-05-10	20.81	21.41	20.80	21.34	5449739
2019-05-13	20.65	20.65	19.81	19.82	4327987
2019-05-14	19.94	20.56	19.89	20.38	3988164
2019-05-15	20.10	20.67	20.01	20.59	3123262
2019-05-16	20.65	20.95	20.65	20.68	4197652
2019-05-17	20.43	20.83	20.34	20.44	3012633
2019-05-20	20.25	20.70	20.22	20.65	3142625
2019-05-21	20.73	21.01	20.71	20.88	3982676
2019-05-22	20.77	21.01	20.70	20.75	3427062
2019-05-23	20.44	20.45	20.09	20.22	4678684
2019-05-24	20.39	20.57	20.36	20.42	2715533
2019-05-28	20.30	20.45	20.08	20.11	4698739
2019-05-29	19.97	20.52	19.79	20.42	6529484
2019-05-30	20.51	20.68	20.33	20.38	6119722
2019-05-31	20.03	20.05	19.45	19.54	9862696
2019-06-03	19.46	20.04	19.44	19.99	7050711
2019-06-04	20.36	20.71	20.15	20.70	4357951
2019-06-05	20.73	20.78	20.27	20.62	5065303
2019-06-06	20.55	20.85	20.49	20.76	4757945
2019-06-07	20.50	20.75	20.48	20.58	4441445
2019-06-10	20.75	20.82	20.36	20.48	5363580
2019-06-11	20.70	21.03	20.49	20.61	4689684
2019-06-12	20.61	20.65	20.24	20.47	3447786
2019-06-13	20.52	20.67	20.29	20.59	3686325
2019-06-14	20.58	20.70	20.26	20.64	2953008
2019-06-17	20.62	20.62	20.08	20.15	3723227
2019-06-18	20.20	20.64	20.09	20.35	4438116
2019-06-19	20.52	20.65	20.26	20.34	3384075
2019-06-20	20.55	20.81	20.47	20.74	2874820
2019-06-21	20.69	20.95	20.45	20.59	6079990
2019-06-24	20.60	20.93	20.43	20.46	3333091
2019-06-25	20.35	20.37	19.96	20.01	4425411
2019-06-26	20.13	20.23	19.92	20.10	5906954
2019-06-27	20.20	20.49	20.20	20.36	3817397
2019-06-28	20.54	20.67	20.31	20.46	5301424
2019-07-01	20.77	20.85	20.26	20.54	4704701
2019-07-02	20.48	20.62	20.43	20.54	11650990
2019-07-03	20.63	21.00	20.60	20.82	2291586
2019-07-05	20.88	21.10	20.84	20.97	2752911
2019-07-08	20.77	20.93	20.54	20.59	3997925
2019-07-09	20.45	20.73	20.37	20.63	3880584
2019-07-10	20.71	20.83	20.37	20.43	4426398
2019-07-11	20.32	20.37	19.67	19.80	7060882
2019-07-12	19.91	20.29	19.90	20.13	4727980
2019-07-15	20.15	20.43	20.07	20.12	4083800
2019-07-16	20.18	20.18	19.88	19.90	4735806
2019-07-17	19.80	19.88	19.28	19.45	5117819
2019-07-18	19.42	19.70	19.39	19.67	3909113
2019-07-19	19.73	20.02	19.73	19.77	3630225
2019-07-22	19.77	19.86	19.35	19.52	5129055
2019-07-23	19.65	19.78	19.47	19.67	5169238
2019-07-24	19.56	20.15	19.54	20.06	7285806
2019-07-25	20.19	20.33	19.09	19.53	8730694
2019-07-26	19.43	19.62	19.18	19.61	5359433
2019-07-29	19.56	19.60	19.24	19.33	6297412
2019-07-30	19.13	19.37	18.81	19.37	5208607
2019-07-31	19.37	19.37	18.96	19.19	17284636
2019-08-01	19.06	19.06	17.99	18.02	8179268
2019-08-02	17.90	18.10	17.70	17.84	5407386
2019-08-05	17.42	17.52	16.96	17.17	6428489
2019-08-06	17.37	17.43	17.01	17.23	5570457
2019-08-07	16.80	16.92	16.19	16.85	9486365
2019-08-08	17.02	17.12	16.88	17.07	3824691
2019-08-09	16.92	16.97	16.30	16.37	6736018
2019-08-12	16.13	16.16	15.79	16.06	6121271
2019-08-13	16.06	16.53	15.86	15.85	7676850
2019-08-14	15.38	15.55	15.19	15.32	6708895
2019-08-15	15.45	15.57	15.15	15.20	4416136
2019-08-16	15.36	15.74	15.36	15.65	3764934
2019-08-19	15.92	15.97	15.69	15.71	4484756
2019-08-20	15.61	15.72	15.43	15.45	4759024
2019-08-21	15.62	15.67	15.47	15.57	3783240
2019-08-22	15.69	16.04	15.65	15.90	5133402
2019-08-23	15.82	15.96	15.56	15.62	5720545
2019-08-26	15.80	15.86	15.58	15.68	6812149
2019-08-27	15.75	15.89	15.16	15.31	9799529
2019-08-28	15.20	15.56	15.16	15.43	5217122
2019-08-29	15.65	15.72	15.54	15.62	4262944
2019-08-30	15.73	15.87	15.64	15.70	3729784
2019-09-03	15.53	15.62	15.30	15.53	6436822
2019-09-04	15.66	15.68	15.50	15.60	3454827
2019-09-05	15.87	16.28	15.87	16.05	3681904
2019-09-06	15.97	16.10	15.73	15.98	4933786
2019-09-09	16.15	16.53	16.13	16.41	5045915
2019-09-10	16.56	17.07	16.55	17.04	5440448
2019-09-11	17.09	17.58	16.76	17.57	6990943
2019-09-12	17.10	17.48	16.73	17.26	7180298
2019-09-13	17.54	17.59	17.16	17.40	6538172
2019-09-16	17.19	17.43	17.15	17.23	5009595
2019-09-17	17.09	17.10	16.79	17.04	3853010
2019-09-18	16.94	17.13	16.80	16.94	4735317
2019-09-19	16.95	17.25	16.94	17.05	3967423
2019-09-20	17.11	17.33	16.85	16.87	8067681
2019-09-23	16.62	17.15	16.55	17.00	4300926
2019-09-24	17.11	17.24	16.62	16.71	5282063
2019-09-25	16.72	16.98	16.61	16.95	2890947
2019-09-26	16.98	16.98	16.71	16.86	3322236
2019-09-27	16.97	17.19	16.89	17.02	4139185
2019-09-30	17.10	17.19	16.87	16.94	4297912
2019-10-01	16.97	17.00	16.09	16.26	6299684
2019-10-02	16.04	16.12	15.67	15.71	5275132
2019-10-03	15.63	15.77	15.29	15.77	4576838
2019-10-04	15.74	15.89	15.57	15.89	4430051
2019-10-07	15.78	15.97	15.56	15.73	2836541
2019-10-08	15.53	15.61	15.36	15.38	3739260
2019-10-09	15.46	15.54	15.28	15.39	4356216
2019-10-10	15.35	15.52	15.24	15.35	6453074
2019-10-11	15.67	16.14	15.67	15.84	5396222
2019-10-14	15.70	15.76	15.47	15.71	4396990
2019-10-15	15.80	16.11	15.61	15.79	5908053
2019-10-16	15.78	16.03	15.65	15.65	4531173
2019-10-17	15.79	15.85	15.59	15.63	5512312
2019-10-18	15.61	15.94	15.61	15.89	5733618
2019-10-21	16.16	16.37	16.07	16.15	6082073
2019-10-22	16.05	16.33	15.91	16.03	8105588
2019-10-23	16.71	17.32	16.46	17.28	9405085
2019-10-24	17.39	17.40	16.86	16.94	7776466
2019-10-25	16.96	17.18	16.72	17.05	4928923
2019-10-28	17.10	17.40	17.10	17.34	4459553
2019-10-29	17.26	17.33	16.99	17.05	4228899
2019-10-30	17.02	17.17	16.80	16.88	3748774
2019-10-31	16.78	16.84	16.55	16.82	3760140
2019-11-01	17.00	17.26	16.93	17.21	3450003
2019-11-04	17.44	17.82	17.39	17.78	4063060
2019-11-05	17.81	18.27	17.81	18.12	4809807
2019-11-06	18.32	18.32	17.80	18.04	6008217
2019-11-07	18.29	18.40	18.07	17.87	4531779
2019-11-08	17.86	17.91	17.62	17.82	3997752
2019-11-11	17.64	17.78	17.60	17.64	2776886
2019-11-12	17.64	17.73	17.45	17.60	3973274
2019-11-13	17.38	17.48	17.19	17.42	4406559
2019-11-14	17.35	18.29	17.23	17.28	3214304
2019-11-15	17.38	17.51	17.23	17.45	3231190
2019-11-18	17.30	17.41	17.16	17.37	2965249
2019-11-19	17.46	17.57	17.31	17.52	3269039
2019-11-20	17.32	17.38	17.04	17.19	3488577
2019-11-21	17.29	17.29	17.05	17.07	2979510
2019-11-22	17.13	17.34	17.09	17.33	3237348
2019-11-25	17.33	17.77	17.23	17.75	3205969
2019-11-26	17.66	17.73	17.41	17.55	4357721
2019-11-27	17.65	17.78	17.54	17.70	2862120
2019-11-29	17.62	17.71	17.54	17.56	1563378
2019-12-02	17.61	17.89	17.25	17.29	4924149
2019-12-03	17.00	17.06	16.57	16.69	5864225
2019-12-04	16.82	17.01	16.74	16.76	4499711
2019-12-05	16.77	16.81	16.55	16.61	3922927
2019-12-06	16.86	17.04	16.39	16.79	5783754
2019-12-09	16.79	16.83	16.58	16.66	4444066
2019-12-10	16.62	16.90	16.55	16.85	6323265
2019-12-11	16.82	17.12	16.68	17.09	7219305
2019-12-12	17.18	17.80	17.06	17.71	6300678
2019-12-13	17.84	18.33	17.60	17.62	9484331
2019-12-16	17.85	18.08	17.79	17.90	7401277
2019-12-17	17.84	18.25	17.80	18.22	6741781
2019-12-18	18.26	18.43	18.11	18.36	5837222
2019-12-19	18.40	18.62	18.33	18.43	4993126
2019-12-20	18.43	18.48	17.82	17.98	10458258
2019-12-23	18.07	18.35	18.07	18.18	3283127
2019-12-24	18.18	18.22	17.77	17.79	1385424
2019-12-26	17.84	18.03	17.84	17.93	2104053
2019-12-27	17.90	17.94	17.77	17.83	2609199
2019-12-30	17.92	18.05	17.79	17.93	3211272
2019-12-31	17.93	18.09	17.84	17.98	2764652
2020-01-02	17.81	18.14	17.77	17.99	5084924
2020-01-03	17.54	17.74	17.42	17.67	5457903
2020-01-06	17.50	17.80	17.42	17.79	4199796
2020-01-07	17.80	17.92	17.61	17.76	2910966
2020-01-08	17.83	18.06	17.77	17.82	3765790
2020-01-09	18.00	18.02	17.77	18.01	3815638
2020-01-10	17.99	18.00	17.66	17.70	4076256
2020-01-13	17.75	18.09	17.63	18.06	4165091
2020-01-14	18.07	18.14	17.89	17.90	4136579
2020-01-15	17.79	18.25	17.79	18.00	6787093
2020-01-16	18.11	18.27	18.06	18.26	4295030
2020-01-17	18.33	18.54	18.19	18.32	4701401
2020-01-21	18.23	18.49	18.13	18.31	4140615
2020-01-22	18.30	18.55	18.25	18.51	2963965
2020-01-23	18.33	18.53	18.10	18.47	3011753
2020-01-24	18.49	18.49	17.99	18.17	5422667
2020-01-27	17.67	17.82	17.53	17.70	4935810
2020-01-28	17.90	18.18	17.84	17.97	5822690
2020-01-29	17.76	18.09	17.36	17.63	6120771
2020-01-30	17.40	17.70	17.19	17.63	6784073
2020-01-31	17.46	17.59	17.22	17.30	5048309
2020-02-03	17.42	17.75	17.28	17.28	4870258
2020-02-04	17.60	17.97	17.59	17.85	4381616
2020-02-05	18.13	18.46	18.11	18.39	4051674
2020-02-06	18.58	18.65	18.12	18.20	3315701
2020-02-07	18.01	18.28	17.93	18.22	2415736
2020-02-10	18.11	18.59	18.06	18.58	3639290
2020-02-11	18.65	18.93	18.65	18.58	4847548
2020-02-12	18.84	19.01	18.57	18.58	4476138
2020-02-13	18.43	18.50	18.01	18.01	3750922
2020-02-14	18.01	18.04	17.72	17.78	3149482
2020-02-18	17.85	18.09	17.57	17.62	4216303
2020-02-19	17.65	17.83	17.62	17.69	2973930
2020-02-20	17.80	18.23	17.76	18.03	4437622
2020-02-21	17.89	17.92	17.37	17.48	6074282
2020-02-24	16.80	16.93	16.65	16.78	6245292
2020-02-25	16.84	16.84	15.80	15.86	6922104
2020-02-26	15.94	16.09	15.46	15.46	6745283
2020-02-27	15.06	15.40	14.55	14.60	7322274
2020-02-28	14.08	14.49	13.80	14.40	12772034
2020-03-02	14.47	14.81	14.02	14.78	9526492
2020-03-03	14.69	15.10	14.11	14.29	9125784
2020-03-04	14.53	14.63	13.93	14.62	5825973
2020-03-05	13.98	14.03	13.26	13.42	7676170
2020-03-06	12.75	13.50	12.64	13.12	7990333
2020-03-09	11.82	12.42	11.36	11.59	6696585
2020-03-10	12.31	12.47	11.48	12.47	7074415
2020-03-11	11.93	12.04	10.66	11.16	10178042
2020-03-12	10.16	10.18	9.17	9.45	9427708
2020-03-13	10.23	10.80	9.01	10.80	12335589
2020-03-16	8.84	9.35	8.25	8.75	9198491
2020-03-17	8.96	10.36	8.17	10.18	11688658
2020-03-18	9.14	11.16	8.95	9.83	12467498
2020-03-19	9.45	10.79	9.11	9.84	5468005
2020-03-20	9.96	9.96	8.53	8.55	10146780
2020-03-23	8.25	8.51	7.38	7.61	7097962
2020-03-24	8.34	8.64	7.89	8.52	8102088
2020-03-25	8.66	9.46	8.29	8.98	9023461
2020-03-26	9.05	10.00	8.92	9.81	10193135
2020-03-27	9.40	9.87	8.88	9.40	9454478
2020-03-30	9.31	9.66	8.85	9.56	9442484
2020-03-31	9.57	9.64	8.90	9.08	7461920
2020-04-01	8.51	8.57	7.88	8.01	6953137
2020-04-02	8.02	8.55	7.88	8.22	7807366
2020-04-03	8.22	8.38	7.67	7.81	8812331
2020-04-06	8.46	9.06	8.30	8.96	7120154
2020-04-07	9.74	10.13	9.04	9.14	7434555
2020-04-08	9.28	9.63	9.17	9.47	4516838
2020-04-09	9.85	10.36	9.58	9.86	8473149
2020-04-13	9.90	9.93	9.35	9.57	5865705
2020-04-14	9.84	9.97	9.45	9.81	5993181
2020-04-15	8.83	9.09	8.80	8.96	5318484
2020-04-16	8.92	8.92	8.50	8.71	4788745
2020-04-17	9.15	9.32	8.91	9.07	7358515
2020-04-20	8.82	9.24	8.56	9.09	5052250
2020-04-21	8.72	9.20	8.64	8.93	4934844
2020-04-22	9.17	9.28	8.93	9.18	5242359
2020-04-23	8.67	8.87	7.20	7.24	42380780
2020-04-24	7.40	7.85	7.30	7.80	20132978
2020-04-27	7.90	8.03	7.71	7.95	11866488
2020-04-28	8.14	8.57	8.12	8.51	8464428
2020-04-29	8.83	8.99	8.45	8.62	8772821
2020-04-30	8.40	8.69	8.18	8.62	7586066
2020-05-01	8.27	8.30	7.86	7.99	8259882
2020-05-04	7.82	8.14	7.61	8.09	9777188
2020-05-05	8.33	8.36	7.84	7.86	5729607
2020-05-06	7.92	8.05	7.60	7.62	6457855
2020-05-07	7.73	7.99	7.59	7.52	8186510
2020-05-08	7.67	8.00	7.66	7.98	6720610
2020-05-11	7.84	7.98	7.67	7.82	5526291
2020-05-12	7.84	7.90	7.24	7.24	9350580
2020-05-13	7.20	7.25	6.71	6.77	11082030
2020-05-14	6.57	7.13	6.38	6.99	10160770
2020-05-15	6.65	6.86	6.63	6.70	11654294
2020-05-18	7.05	7.37	7.04	7.29	9926065
2020-05-19	7.28	7.52	7.11	7.24	7251732
2020-05-20	7.38	7.50	7.32	7.37	4408865
2020-05-21	7.36	7.58	7.31	7.35	5088968
2020-05-22	7.36	7.41	7.11	7.27	5224117
2020-05-26	7.66	8.26	7.64	8.09	9244987
2020-05-27	8.53	8.68	8.12	8.37	7781002
2020-05-28	8.56	8.67	8.09	8.13	7194647
2020-05-29	7.95	8.15	7.74	7.97	11971691
2020-06-01	8.01	8.35	7.92	8.22	6375175
2020-06-02	8.37	8.50	8.26	8.37	7551620
2020-06-03	8.65	9.22	8.65	9.15	7972667
2020-06-04	9.09	9.57	8.88	9.56	9283205
2020-06-05	10.30	10.97	9.95	10.41	12693957
2020-06-08	11.00	11.56	10.78	11.55	11391740
2020-06-09	10.84	11.27	10.61	11.14	9400351
2020-06-10	10.99	11.05	10.21	10.32	9052115
2020-06-11	9.32	10.05	9.25	9.82	10992815
2020-06-12	10.50	10.55	9.85	10.34	6889971
2020-06-15	9.93	10.89	9.79	10.74	10797033
2020-06-16	11.30	11.39	10.67	11.14	10065089
2020-06-17	11.04	11.32	10.97	11.22	10275924
2020-06-18	11.04	11.40	10.91	11.33	7117777
2020-06-19	11.55	11.56	10.91	11.09	18399495
2020-06-22	11.10	11.41	10.91	11.33	8158961
2020-06-23	11.57	11.77	11.34	11.41	10622674
2020-06-24	11.24	11.35	10.70	10.72	8935269
2020-06-25	10.59	10.89	10.49	10.73	7897209
2020-06-26	10.49	10.55	9.92	10.00	9051794
2020-06-29	10.15	10.41	10.05	10.39	4832186
2020-06-30	10.35	10.82	10.26	10.76	6792685
2020-07-01	10.74	10.79	10.23	10.26	5045881
2020-07-02	10.72	10.76	10.46	10.55	6723296
2020-07-06	10.88	10.93	10.61	10.76	7081934
2020-07-07	10.62	10.75	10.31	10.34	4839795
2020-07-08	10.41	10.65	10.27	10.60	4240092
2020-07-09	10.52	10.62	10.01	10.04	5803679
2020-07-10	10.01	10.57	9.96	10.53	6875994
2020-07-13	10.61	10.80	10.45	10.62	5718230
2020-07-14	10.57	10.73	10.29	10.49	5125832
2020-07-15	10.73	10.97	10.56	10.93	7411023
2020-07-16	10.77	11.08	10.65	10.73	4815967
2020-07-17	10.80	10.86	10.48	10.49	5004827
2020-07-20	10.42	10.47	10.17	10.29	5181855
2020-07-21	10.38	10.77	10.38	10.74	5954212
2020-07-22	10.64	10.85	10.53	10.53	5411200
2020-07-23	10.46	10.80	10.38	10.68	6279705
2020-07-24	10.69	10.88	10.37	10.44	4149620
2020-07-27	10.34	10.81	10.17	10.71	7081312
2020-07-28	10.56	10.63	10.06	10.37	7761210
2020-07-29	10.41	10.62	10.22	10.60	5540880
2020-07-30	10.32	10.39	10.01	10.10	4648713
2020-07-31	10.09	10.13	9.86	10.04	6865878
2020-08-03	10.00	10.10	9.86	10.00	4145497
2020-08-04	10.00	10.11	9.72	9.77	4226994
2020-08-05	9.89	10.29	9.82	10.27	4261024
2020-08-06	10.18	10.39	10.15	10.32	4396862
2020-08-07	10.25	10.78	10.19	10.78	4376606
2020-08-10	10.86	10.94	10.76	10.79	3581022
2020-08-11	11.08	11.32	10.91	10.94	4520860
2020-08-12	11.50	11.78	11.22	11.24	8707326
2020-08-13	10.99	11.12	10.68	10.70	5652567
2020-08-14	10.55	10.79	10.43	10.68	4555013
2020-08-17	10.62	10.81	10.53	10.57	3099318
2020-08-18	10.55	10.69	10.25	10.28	4376463
2020-08-19	10.31	10.59	10.28	10.33	2253997
2020-08-20	10.20	10.23	10.00	10.02	2820786
2020-08-21	10.00	10.25	9.94	10.14	3499381
2020-08-24	10.17	10.61	10.10	10.60	3691485
2020-08-25	10.68	10.84	10.58	10.70	4969901
2020-08-26	10.72	10.72	10.47	10.57	3932795
2020-08-27	10.51	10.88	10.49	10.82	4687425
2020-08-28	10.82	10.88	10.57	10.73	2977624
2020-08-31	10.57	10.61	10.18	10.20	6734290
2020-09-01	10.10	10.33	10.02	10.18	5142133
2020-09-02	10.20	10.66	10.10	10.63	5927627
2020-09-03	11.25	11.47	10.87	11.14	11160226
2020-09-04	11.40	11.56	11.10	11.39	10788434
2020-09-08	11.17	11.22	10.69	10.70	7694691
2020-09-09	10.74	10.79	10.52	10.69	5405429
2020-09-10	10.72	10.77	10.24	10.26	7114379
2020-09-11	10.36	10.74	10.35	10.70	8101526
2020-09-14	10.80	10.97	10.61	10.68	5753158
2020-09-15	10.70	10.75	10.49	10.53	4688956
2020-09-16	10.48	11.08	10.48	10.89	5686233
2020-09-17	10.86	11.19	10.68	11.15	6891936
2020-09-18	11.09	11.18	10.97	10.98	11346044
2020-09-21	10.55	10.65	10.07	10.22	7655598
2020-09-22	10.22	10.41	9.93	10.19	5768002
2020-09-23	10.17	10.49	10.15	10.42	14300363
2020-09-24	10.43	10.87	10.08	10.80	20999571
2020-09-25	10.66	10.89	10.42	10.81	7471138
2020-09-28	11.03	11.58	11.02	11.49	11362388
2020-09-29	11.39	11.52	11.11	11.43	9600379
2020-09-30	11.49	11.65	11.25	11.41	6953941
2020-10-01	11.46	11.55	11.17	11.25	5759150
2020-10-02	11.88	12.21	11.66	11.85	14967208
2020-10-05	11.96	12.03	11.69	11.87	8327005
2020-10-06	12.08	12.30	11.80	11.85	6829138
2020-10-07	11.98	12.69	11.97	12.62	8130095
2020-10-08	13.05	13.33	12.81	12.95	11193111
2020-10-09	13.03	13.30	12.92	13.11	6092657
2020-10-12	13.24	13.50	13.14	13.40	4665401
2020-10-13	13.57	13.91	13.40	13.83	6820409
2020-10-14	13.81	14.32	13.77	14.03	7151500
2020-10-15	13.81	14.30	13.66	14.25	6809396
2020-10-16	14.25	14.29	13.99	14.04	4060077
2020-10-19	14.13	14.26	13.90	13.91	3544090
2020-10-20	14.16	14.41	14.06	14.09	9599524
2020-10-21	14.04	14.15	13.77	13.82	3486145
2020-10-22	13.86	14.10	13.55	14.05	4902367
2020-10-23	14.10	14.20	13.89	13.98	4492196
2020-10-26	13.81	13.84	13.52	13.79	7623600
2020-10-27	14.15	14.43	13.74	13.97	7520333
2020-10-28	13.64	13.85	13.26	13.33	6713679
2020-10-29	13.31	13.51	13.02	13.40	5988442
2020-10-30	13.38	13.48	12.75	13.11	6123812
2020-11-02	13.22	13.60	13.10	13.48	4874970
2020-11-03	13.75	14.07	13.65	13.98	3452072
2020-11-04	13.58	14.25	13.35	13.75	5417406
2020-11-05	13.98	14.52	13.90	14.43	5107298
2020-11-06	14.39	14.48	13.78	13.88	4967943
2020-11-09	15.13	15.36	14.77	14.69	7714304
2020-11-10	14.77	15.03	14.50	14.53	7084933
2020-11-11	14.77	15.47	14.69	15.28	7145496
2020-11-12	15.05	15.39	14.75	14.96	6854946
2020-11-13	15.08	15.65	15.08	15.53	3513431
2020-11-16	15.97	16.23	15.73	15.99	4461842
2020-11-17	15.73	16.30	15.69	16.30	5235611
2020-11-18	16.30	16.65	16.00	16.01	5005586
2020-11-19	15.92	15.98	15.64	15.96	2736050
2020-11-20	15.84	15.94	15.63	15.72	7682872
2020-11-23	16.02	16.46	15.96	16.33	3551603
2020-11-24	16.62	17.16	16.51	17.13	4479526
2020-11-25	16.92	17.06	16.73	17.03	2801761
2020-11-27	16.95	17.10	16.80	17.01	1320622
2020-11-30	16.90	16.93	16.19	16.23	7028723
2020-12-01	16.66	16.93	16.41	16.46	4738818
2020-12-02	16.41	16.82	16.36	16.76	4780967
2020-12-03	17.07	17.83	17.05	17.80	10183547
2020-12-04	17.82	18.05	17.63	17.79	6121914
2020-12-07	17.51	18.18	17.29	18.02	5968010
2020-12-08	17.81	18.17	17.58	18.07	6409345
2020-12-09	18.17	18.20	17.39	17.70	7206606
2020-12-10	17.50	17.76	17.32	17.51	6151565
2020-12-11	17.23	17.91	16.98	17.86	12292188
2020-12-14	18.13	18.13	17.04	17.10	5640532
2020-12-15	17.33	17.66	17.11	17.59	5976070
2020-12-16	17.69	17.70	17.38	17.45	5807729
2020-12-17	17.55	17.58	17.32	17.48	6165603
2020-12-18	17.38	17.57	17.24	17.45	12777097
2020-12-21	17.34	17.52	17.13	17.42	5363603
2020-12-22	17.50	17.55	16.95	16.98	6270534
2020-12-23	17.11	17.67	17.11	17.55	3679374
2020-12-24	17.62	17.62	17.38	17.61	849519
2020-12-28	17.70	17.75	17.20	17.20	4090217
2020-12-29	17.31	17.34	16.82	17.01	3303091
2020-12-30	17.03	17.40	17.03	17.34	2551742
2020-12-31	17.32	17.46	17.11	17.43	1833476
2021-01-04	17.54	17.66	16.92	16.95	4953140
2021-01-05	17.03	17.56	16.95	17.46	5547559
2021-01-06	17.86	18.60	17.85	18.41	5175989
2021-01-07	18.65	18.74	18.31	18.33	3341797
2021-01-08	18.70	18.70	18.27	18.65	3599512
2021-01-11	18.50	19.08	18.39	18.94	4017496
2021-01-12	19.03	19.65	18.98	19.58	3493425
2021-01-13	19.60	19.89	19.52	19.52	4191596
2021-01-14	19.65	20.42	19.58	20.27	4470427
2021-01-15	19.93	20.15	19.50	20.00	15445884
2021-01-19	20.18	20.36	19.96	20.25	4058609
2021-01-20	20.25	22.10	20.12	21.57	13587238
2021-01-21	21.47	21.59	20.89	20.90	3882938
2021-01-22	20.72	21.04	20.47	20.97	4994108
2021-01-25	20.81	21.18	20.58	21.04	5962039
2021-01-26	21.17	21.84	20.91	20.94	5403357
2021-01-27	20.60	21.48	20.51	20.78	6982853
2021-01-28	21.29	21.77	20.95	21.53	6233366
2021-01-29	21.35	21.44	20.50	20.59	6643182
2021-02-01	20.86	21.52	20.61	21.40	4008105
2021-02-02	21.70	21.91	21.36	21.39	3597977
2021-02-03	21.40	22.02	21.28	21.83	5245021
2021-02-04	21.88	22.19	21.71	21.78	3780686
2021-02-05	21.80	22.14	21.60	21.96	4303958
2021-02-08	22.05	22.37	21.72	22.28	3512765
2021-02-09	22.13	22.89	22.13	22.67	3153473
2021-02-10	22.92	23.25	22.61	22.72	4145573
2021-02-11	22.55	22.68	22.23	22.44	2956152
2021-02-12	22.36	22.69	22.24	22.67	1800950
2021-02-16	22.83	23.10	22.76	22.84	1909448
2021-02-17	22.70	22.85	22.24	22.58	2339769
2021-02-18	22.42	22.51	21.79	21.86	2626596
2021-02-19	22.07	22.53	21.99	22.47	3779264
2021-02-22	22.32	23.04	22.26	22.73	4656619
2021-02-23	22.64	22.74	21.92	22.58	3030676
2021-02-24	22.59	23.31	22.54	23.26	2932437
2021-02-25	23.39	23.52	22.30	22.38	4582154
2021-02-26	22.36	22.71	21.83	22.42	4700498
2021-03-01	22.99	25.12	22.99	24.74	12612448
2021-03-02	24.58	24.92	23.94	23.95	5617373
2021-03-03	24.01	24.39	23.64	23.66	5466897
2021-03-04	23.35	24.04	22.40	23.32	5920287
2021-03-05	23.65	23.87	22.39	23.76	9183121
2021-03-08	23.84	24.54	23.62	24.07	5198976
2021-03-09	24.10	24.92	23.92	24.48	4153813
2021-03-10	24.77	25.41	24.69	25.19	3699597
2021-03-11	25.16	25.70	24.98	25.33	6984106
2021-03-12	25.54	25.72	25.23	25.71	4015801
2021-03-15	25.74	26.00	25.36	26.00	4024793
2021-03-16	25.92	26.06	25.13	25.25	10650716
2021-03-17	25.30	25.64	24.80	25.51	4553935
2021-03-18	25.58	25.85	25.07	25.13	7136336
2021-03-19	25.01	25.70	24.70	25.45	7037808
2021-03-22	25.44	25.44	24.99	25.11	3159566
2021-03-23	24.76	25.01	23.55	23.66	3451232
2021-03-24	24.00	24.27	23.25	23.25	4039468
2021-03-25	23.08	24.11	22.82	23.98	3524738
2021-03-26	24.47	24.79	23.96	24.76	3809243
2021-03-29	24.45	24.90	24.03	24.35	3189754
2021-03-30	24.55	25.13	24.39	24.89	3766132
2021-03-31	24.86	25.50	24.84	25.22	3630043
2021-04-01	25.31	25.88	25.18	25.75	5253338
2021-04-05	26.00	26.25	25.58	25.93	4379406
2021-04-06	25.98	26.23	25.69	25.83	3237549
2021-04-07	25.98	26.08	25.70	25.95	2280658
2021-04-08	25.94	25.98	25.36	25.88	2574847
2021-04-09	26.08	26.38	26.00	26.32	2791358
2021-04-12	26.30	26.85	26.30	26.71	4513325
2021-04-13	26.69	26.69	25.79	25.91	3581817
2021-04-14	25.91	26.55	25.91	26.12	4094938
2021-04-15	26.41	26.88	26.15	26.83	4209513
2021-04-16	26.99	27.08	26.36	26.57	2831623
2021-04-19	26.50	26.59	26.20	26.48	2807682
2021-04-20	26.21	26.44	25.51	25.79	2998319
2021-04-21	25.51	26.37	25.43	26.35	2402660
2021-04-22	26.40	26.45	25.66	25.69	4477004
2021-04-23	25.86	26.59	25.76	26.51	4125900
2021-04-26	26.53	26.90	26.30	26.53	3575295
2021-04-27	26.23	26.95	25.92	26.46	4742365
2021-04-28	26.58	27.33	26.55	27.23	3749143
2021-04-29	27.57	27.68	27.09	27.63	3011722
2021-04-30	27.42	27.47	26.58	27.00	4745012
2021-05-03	27.29	27.68	26.93	27.42	3390608
2021-05-04	27.24	27.54	26.78	27.54	3620060
2021-05-05	27.73	27.97	27.36	27.70	2091496
2021-05-06	27.76	28.28	27.10	28.25	3100918
2021-05-07	28.04	28.54	27.91	28.21	3694867
2021-05-10	28.28	28.95	28.16	28.22	3532271
2021-05-11	27.56	27.97	27.02	27.26	3879556
2021-05-12	27.37	27.54	26.26	26.37	4022508
2021-05-13	26.27	27.30	26.27	27.13	3143529
2021-05-14	27.34	28.09	27.29	27.96	2471695
2021-05-17	27.76	28.00	27.46	27.76	4865103
2021-05-18	27.90	28.24	27.23	27.25	6980568
2021-05-19	26.69	26.87	26.08	26.80	5448689
2021-05-20	26.99	27.06	26.41	26.64	3178606
2021-05-21	26.78	27.20	26.68	26.88	2786731
2021-05-24	27.01	27.19	26.75	27.00	2338899
2021-05-25	27.21	27.53	26.53	26.55	2680036
2021-05-26	26.64	27.25	26.44	27.04	3443206
2021-05-27	27.32	28.50	27.31	28.46	7581117
2021-05-28	28.59	28.75	28.16	28.53	4045186
2021-06-01	27.26	28.27	26.08	27.19	15887396
2021-06-02	28.00	28.62	27.75	28.48	8365259
2021-06-03	28.43	29.49	28.22	29.33	5985561
2021-06-04	29.46	29.46	28.61	29.27	4665085
2021-06-07	29.52	29.71	28.99	28.99	3036285
2021-06-08	28.93	29.32	28.48	29.14	3056093
2021-06-09	29.16	29.16	28.65	28.70	2463835
2021-06-10	29.15	29.48	28.74	28.81	3760992
2021-06-11	28.92	29.47	28.90	29.30	2226625
2021-06-14	29.28	29.35	28.75	28.77	3215663
2021-06-15	28.92	29.26	28.72	29.00	3035582
2021-06-16	28.53	28.89	28.31	28.71	2841576
2021-06-17	28.86	28.86	26.93	27.21	3122512
2021-06-18	26.63	26.86	26.14	26.25	4861535
2021-06-21	26.49	26.97	26.35	26.90	2582050
2021-06-22	26.95	26.95	26.36	26.56	3364468
2021-06-23	26.74	26.91	26.62	26.68	3595798
2021-06-24	26.90	27.29	26.56	27.20	2910916
2021-06-25	27.28	27.70	27.18	27.42	5190124
2021-06-28	27.32	27.41	26.70	27.13	3143860
2021-06-29	27.37	27.56	26.47	26.52	3914981
2021-06-30	26.35	26.78	26.25	26.73	4059567
2021-07-01	26.94	27.08	26.63	26.95	3398628
2021-07-02	26.97	26.98	26.37	26.43	3181234
2021-07-06	26.50	26.50	25.71	26.02	4470367
2021-07-07	25.81	26.22	25.52	26.12	2855847
2021-07-08	25.48	25.66	24.93	25.17	4712877
2021-07-09	25.95	26.33	25.78	26.33	2598106
2021-07-12	26.50	27.01	26.32	26.71	6603627
2021-07-13	26.65	26.97	26.42	26.43	3801270
2021-07-14	26.62	27.03	25.91	26.02	2717451
2021-07-15	25.57	26.10	25.49	25.83	3285257
2021-07-16	26.06	26.09	24.87	25.02	2698933
2021-07-19	24.20	24.46	23.90	24.28	4367294
2021-07-20	24.29	25.26	24.06	25.13	3933688
2021-07-21	25.47	25.89	25.39	25.66	3243462
2021-07-22	25.67	25.68	25.09	25.13	3108754
2021-07-23	25.35	25.47	24.62	24.82	3604658
2021-07-26	24.86	25.26	24.67	25.07	5871619
2021-07-27	24.60	24.83	23.33	24.26	6248337
2021-07-28	24.33	24.40	23.48	24.14	6969471
2021-07-29	24.47	24.65	23.99	24.35	3694489
2021-07-30	24.26	24.80	24.17	24.38	7902526
2021-08-02	24.69	25.26	24.35	24.42	4200440
2021-08-03	24.55	24.58	23.92	24.50	4322083
2021-08-04	24.25	24.67	23.99	24.02	5165869
2021-08-05	24.22	24.54	24.09	24.35	3459349
2021-08-06	24.75	24.94	24.58	24.82	2976358
2021-08-09	24.82	25.18	24.53	24.84	2324621
2021-08-10	24.86	25.20	24.70	24.90	3129198
2021-08-11	25.15	25.82	25.06	25.50	3697194
2021-08-12	25.45	25.53	24.98	25.11	2589461
2021-08-13	25.17	25.23	24.83	24.85	2069525
2021-08-16	24.58	25.27	24.33	25.20	4881748
2021-08-17	24.83	24.96	24.42	24.65	4788351
2021-08-18	24.51	24.79	24.08	24.11	2633459
2021-08-19	23.63	23.92	23.14	23.42	3292089
2021-08-20	23.44	24.11	23.35	23.99	3849013
2021-08-23	24.20	24.66	24.07	24.50	2750940
2021-08-24	24.68	25.15	24.50	24.99	3450236
2021-08-25	25.07	25.56	24.89	25.34	2840132
2021-08-26	25.39	25.43	24.93	24.96	2466557
2021-08-27	24.93	25.75	24.92	25.69	2899153
2021-08-30	25.80	25.80	25.13	25.13	2611544
2021-08-31	25.11	25.49	24.86	25.32	5918246
2021-09-01	25.35	25.46	24.69	25.16	5239527
2021-09-02	25.29	25.72	25.23	25.32	3372823
2021-09-03	25.20	25.28	24.75	24.88	3477210
2021-09-07	24.88	25.00	24.55	24.74	6618310
2021-09-08	24.45	24.68	24.29	24.54	3295401
2021-09-09	24.55	25.23	24.47	24.78	3172588
2021-09-10	24.98	24.98	24.42	24.60	2609136
2021-09-13	24.75	25.23	24.64	24.97	3251094
2021-09-14	25.33	25.56	24.82	24.95	4476702
2021-09-15	24.85	25.58	24.71	25.55	3466727
2021-09-16	25.64	25.77	24.82	24.89	5625226
2021-09-17	26.54	27.03	25.93	26.25	20223187
2021-09-20	25.14	25.20	23.58	23.97	8799239
2021-09-21	24.20	24.26	23.44	23.72	3702030
2021-09-22	24.25	24.51	24.18	24.29	6229520
2021-09-23	24.47	25.19	24.47	24.85	2925702
2021-09-24	24.71	24.99	24.51	24.94	2525992
2021-09-27	24.97	25.71	24.94	25.56	3401442
2021-09-28	25.33	25.70	24.90	24.92	4611825
2021-09-29	25.05	25.17	24.45	24.60	2539512
2021-09-30	24.64	24.78	24.07	24.11	4058730
2021-10-01	24.21	24.81	23.95	24.59	2916272
2021-10-04	24.24	24.70	24.00	24.10	4199378
2021-10-05	24.29	25.66	24.12	25.37	5939509
2021-10-06	24.89	25.37	24.59	25.33	5183189
2021-10-07	25.82	25.86	25.30	25.37	5229551
2021-10-08	25.24	25.61	24.95	25.03	2398569
2021-10-11	25.02	25.41	24.70	24.80	2781522
2021-10-12	24.65	24.72	24.12	24.23	2657767
2021-10-13	24.18	24.58	23.91	24.46	3509541
2021-10-14	24.90	25.30	24.53	25.17	2535369
2021-10-15	25.50	25.66	25.07	25.08	3479353
2021-10-18	24.91	24.99	24.52	24.73	3872801
2021-10-19	24.88	25.06	24.42	25.00	3115613
2021-10-20	25.00	25.47	24.91	25.42	2221731
2021-10-21	25.34	25.48	24.87	25.00	2684909
2021-10-22	25.27	25.40	24.87	25.12	3464431
2021-10-25	25.11	25.18	24.52	24.75	7595406
2021-10-26	24.94	25.96	24.70	25.57	5980925
2021-10-27	25.57	25.59	24.80	24.94	5704734
2021-10-28	25.08	25.71	24.91	25.49	3710727
2021-10-29	25.41	25.87	25.30	25.41	5045792
2021-11-01	25.63	26.56	25.63	26.53	4025023
2021-11-02	26.63	26.82	26.02	26.29	4054924
2021-11-03	26.13	26.65	26.07	26.47	2761396
2021-11-04	26.39	26.44	25.64	25.93	2506417
2021-11-05	26.29	26.59	25.86	25.98	3405323
2021-11-08	26.27	26.45	26.03	26.26	3624526
2021-11-09	26.01	26.36	25.79	25.84	1847470
2021-11-10	25.82	25.95	25.40	25.53	2286769
2021-11-11	25.55	25.90	25.44	25.81	1658189
2021-11-12	25.88	26.26	25.76	26.16	2256544
2021-11-15	26.30	26.47	26.09	26.11	2108544
2021-11-16	26.05	26.16	25.65	25.69	2687423
2021-11-17	25.59	25.62	24.75	24.94	3354531
2021-11-18	25.05	25.13	24.42	24.54	2198977
2021-11-19	24.13	24.30	23.93	24.15	3436191
2021-11-22	24.38	24.69	24.14	24.32	4014214
2021-11-23	24.44	24.58	24.01	24.46	2756308
2021-11-24	24.35	24.61	24.13	24.41	3078061
2021-11-26	23.29	23.30	22.63	23.13	2925872
2021-11-29	23.44	23.58	22.75	23.24	3992186
2021-11-30	22.92	22.99	22.22	22.33	9331970
2021-12-01	22.97	23.31	21.97	21.97	3994375
2021-12-02	22.14	22.94	22.03	22.75	3507314
2021-12-03	22.79	22.98	22.18	22.43	4213863
2021-12-06	22.85	23.10	22.47	22.77	3302780
2021-12-07	23.05	23.55	23.01	23.39	2969846
2021-12-08	23.34	23.83	23.28	23.61	4165405
2021-12-09	23.48	23.62	23.19	23.21	3181735
2021-12-10	23.49	23.72	22.92	23.14	2536804
2021-12-13	23.11	23.11	22.57	22.82	6657567
2021-12-14	22.73	23.08	22.42	22.71	3333747
2021-12-15	22.76	22.94	22.32	22.90	3424688
2021-12-16	23.28	23.44	22.52	22.71	4816839
2021-12-17	22.97	23.01	22.28	22.61	6928957
2021-12-20	21.95	22.00	21.33	21.76	5804528
2021-12-21	22.17	22.84	22.15	22.74	3559004
2021-12-22	22.74	23.03	22.62	22.80	4510844
2021-12-23	23.03	23.45	22.93	23.34	2849246
2021-12-27	23.32	23.58	23.23	23.55	2411599
2021-12-28	23.46	23.80	23.45	23.55	2725709
2021-12-29	23.50	23.63	23.31	23.36	1956643
2021-12-30	23.35	23.58	23.19	23.21	1445235
2021-12-31	23.19	23.31	22.97	23.02	2180329
2022-01-03	23.25	23.60	23.13	23.29	4652241
2022-01-04	23.71	24.52	23.59	24.31	4479086
2022-01-05	24.44	24.83	23.65	23.69	4069792
2022-01-06	24.22	24.36	23.76	24.14	3198822
2022-01-07	24.47	24.83	24.23	24.54	4912030
2022-01-10	24.65	24.75	23.72	24.16	4640224
2022-01-11	24.29	24.87	24.19	24.82	3165391
2022-01-12	24.99	25.33	24.62	24.71	3829333
2022-01-13	24.86	25.24	24.64	24.77	4062976
2022-01-14	24.32	24.91	24.11	24.89	3960423
2022-01-18	24.69	24.75	23.80	24.05	3348188
2022-01-19	24.29	24.44	23.24	23.25	3825795
2022-01-20	23.28	23.61	22.60	22.64	4580481
2022-01-21	22.40	22.48	21.83	21.94	5389530
2022-01-24	21.30	21.61	20.40	21.57	7659836
2022-01-25	21.00	21.62	20.25	21.34	6889517
2022-01-26	21.47	22.02	21.01	21.28	5940480
2022-01-27	21.56	22.08	21.27	21.58	5890642
2022-01-28	21.47	21.73	21.02	21.72	5985987
2022-01-31	21.57	22.70	21.50	22.66	5613570
2022-02-01	22.74	22.86	22.24	22.41	6918788
2022-02-02	22.44	22.44	21.77	22.24	5732234
2022-02-03	22.06	22.68	22.01	22.25	5578028
2022-02-04	22.28	23.09	22.24	22.83	5234099
2022-02-07	22.85	23.24	22.79	22.98	6628544
2022-02-08	23.00	23.37	22.98	23.09	6964378
2022-02-09	23.40	23.70	23.37	23.63	4657849
2022-02-10	23.31	24.31	23.27	23.40	5229089
2022-02-11	23.28	23.76	22.65	22.83	5165582
2022-02-14	22.87	23.19	22.49	22.65	5756418
2022-02-15	22.88	23.49	22.88	23.33	3731599
2022-02-16	23.03	23.69	23.03	23.58	4357455
2022-02-17	23.26	23.31	22.30	22.39	4570319
2022-02-18	22.30	22.66	22.24	22.47	3733008
2022-02-22	22.43	22.46	21.57	21.77	5185994
2022-02-23	21.98	22.14	21.05	21.14	4963185
2022-02-24	20.19	21.09	20.02	21.02	6709455
2022-02-25	21.23	21.92	21.23	21.79	5843791
2022-02-28	21.20	21.61	20.96	21.24	6171731
2022-03-01	20.96	21.08	19.36	19.71	7995003
2022-03-02	20.01	20.63	19.74	20.54	5262456
2022-03-03	20.52	20.61	19.69	20.06	4234425
2022-03-04	19.50	19.51	18.73	18.95	7600623
2022-03-07	18.81	18.96	18.42	18.64	9512492
2022-03-08	18.75	19.87	18.74	19.37	9992495
2022-03-09	20.05	20.48	19.93	20.07	5925368
2022-03-10	19.61	20.13	19.48	20.06	4748850
2022-03-11	20.15	20.42	20.03	20.04	3791625
2022-03-14	20.53	20.74	20.16	20.31	4911391
2022-03-15	20.46	20.75	19.96	20.29	5094650
2022-03-16	20.70	21.57	20.67	21.27	7147915
2022-03-17	20.93	21.33	20.81	21.30	4518808
2022-03-18	21.07	21.50	20.89	21.40	8965509
2022-03-21	21.50	21.65	21.15	21.29	5172033
2022-03-22	21.64	21.97	21.58	21.63	3844175
2022-03-23	21.42	21.73	21.27	21.50	5951323
2022-03-24	21.63	21.89	21.42	21.83	4019255
2022-03-25	21.89	22.12	21.83	22.10	3906247
2022-03-28	22.18	22.41	21.98	22.39	3961695
2022-03-29	22.83	23.36	22.83	23.34	5840972
2022-03-30	23.27	23.45	23.15	23.42	4934209
2022-03-31	23.46	23.83	22.85	23.06	8312524
2022-04-01	23.37	23.37	22.78	23.31	6251207
2022-04-04	23.28	23.64	23.01	23.20	4443924
2022-04-05	23.15	23.24	22.57	22.61	4400313
2022-04-06	22.22	22.36	21.58	21.66	5225954
2022-04-07	21.46	21.57	20.91	21.34	4419309
2022-04-08	21.36	21.85	21.19	21.61	3425686
2022-04-11	21.28	21.87	21.28	21.48	3026266
2022-04-12	21.32	21.71	21.00	21.11	4411379
2022-04-13	21.00	21.48	20.95	21.47	2444144
2022-04-14	21.53	21.69	20.97	21.00	3157180
2022-04-18	20.92	21.28	20.85	21.15	2871413
2022-04-19	21.30	21.80	21.23	21.74	3055802
2022-04-20	21.94	22.09	21.70	21.74	2763740
2022-04-21	22.00	22.10	21.22	21.30	2447002
2022-04-22	21.24	21.24	20.61	20.63	4005585
2022-04-25	20.41	20.83	19.95	20.79	5444246
2022-04-26	19.99	20.19	19.01	19.03	6023909
2022-04-27	18.89	19.19	18.70	18.70	5123132
2022-04-28	18.96	19.48	18.68	19.30	3875988
2022-04-29	19.29	19.51	18.33	18.38	3968581
2022-05-02	18.36	18.84	18.19	18.80	5203110
2022-05-03	18.82	19.46	18.67	19.23	4667553
2022-05-04	19.16	20.01	18.95	19.95	5047029
2022-05-05	19.63	19.63	18.58	18.85	3912306
2022-05-06	18.79	18.80	18.14	18.27	3788979
2022-05-09	17.99	18.13	17.52	17.71	3970248
2022-05-10	18.08	18.15	17.26	17.67	3806124
2022-05-11	17.60	18.08	17.02	17.04	4973959
2022-05-12	16.94	17.57	16.76	17.28	4696525
2022-05-13	17.62	18.00	17.57	17.84	4479884
2022-05-16	17.75	17.88	17.37	17.69	3157324
2022-05-17	18.16	18.70	17.94	18.64	3789229
2022-05-18	18.39	18.44	17.86	17.98	3192940
2022-05-19	17.67	18.28	17.67	18.02	3132399
2022-05-20	18.30	18.60	17.89	18.57	4216252
2022-05-23	19.00	19.10	18.63	18.70	3111826
2022-05-24	18.54	18.61	17.82	18.45	2752033
2022-05-25	18.29	18.72	18.25	18.62	2848465
2022-05-26	18.77	19.35	18.77	19.24	2981543
2022-05-27	19.36	19.55	19.34	19.54	1969769
2022-05-31	19.34	19.49	19.03	19.34	4510033
2022-06-01	19.35	19.45	18.72	19.07	3686297
2022-06-02	19.08	19.24	18.72	19.24	5091462
2022-06-03	19.01	19.08	18.62	18.70	3293318
2022-06-06	18.87	19.27	18.81	18.93	2482382
2022-06-07	18.70	19.15	18.61	19.10	2412695
2022-06-08	18.84	18.97	18.48	18.52	3549581
2022-06-09	18.50	18.53	18.05	18.06	3065573
2022-06-10	17.56	17.61	17.27	17.28	3653686
2022-06-13	16.53	16.60	15.82	15.93	6366974
2022-06-14	16.05	16.38	15.85	16.24	5133658
2022-06-15	16.43	16.74	16.12	16.42	4523789
2022-06-16	15.96	16.14	15.68	15.97	4918494
2022-06-17	15.90	16.37	15.85	16.12	6404028
2022-06-21	16.56	16.69	16.40	16.56	3970335
2022-06-22	16.21	16.69	16.21	16.60	3331132
2022-06-23	16.52	16.76	16.32	16.69	3583779
2022-06-24	16.90	17.43	16.83	17.36	5439587
2022-06-27	17.48	17.53	17.27	17.35	2329838
2022-06-28	17.54	17.73	17.04	17.10	2984506
2022-06-29	16.92	16.99	16.36	16.46	2733133
2022-06-30	16.01	16.34	15.62	16.13	4321787
2022-07-01	16.03	16.44	15.91	16.42	3041752
2022-07-05	15.98	16.41	15.76	16.39	3222986
2022-07-06	16.27	16.37	15.87	15.98	4403320
2022-07-07	16.20	16.50	16.14	16.39	3694040
2022-07-08	16.44	16.46	16.07	16.21	3035054
2022-07-11	15.92	15.96	15.63	15.69	2482441
2022-07-12	15.60	16.23	15.58	15.90	3343831
2022-07-13	15.53	15.71	15.20	15.64	7353335
2022-07-14	15.32	15.72	15.20	15.66	3344372
2022-07-15	15.96	16.36	15.59	16.24	3239153
2022-07-18	16.37	16.66	16.03	16.19	3469050
2022-07-19	16.47	16.92	16.47	16.86	3187337
2022-07-20	16.78	17.18	16.73	17.16	3334897
2022-07-21	17.07	17.26	16.98	17.18	3797147
2022-07-22	17.20	17.41	16.99	17.11	3150683
2022-07-25	17.20	17.57	16.83	17.21	5499284
2022-07-26	17.06	17.32	16.71	16.77	5287780
2022-07-27	17.00	17.00	16.09	16.67	5016352
2022-07-28	16.66	17.28	16.46	17.25	5431081
2022-07-29	17.22	17.88	17.22	17.74	11033927
2022-08-01	17.62	18.07	17.37	18.05	4403837
2022-08-02	17.90	18.03	17.65	17.66	4359693
2022-08-03	17.89	17.95	17.62	17.90	3092973
2022-08-04	17.89	18.04	17.77	17.80	2644143
2022-08-05	17.59	18.03	17.53	17.92	2321356
2022-08-08	17.98	18.38	17.98	18.10	3811089
2022-08-09	18.04	18.05	17.67	17.85	3544539
2022-08-10	18.22	18.59	18.18	18.19	4733579
2022-08-11	18.30	18.67	18.28	18.49	3234318
2022-08-12	18.75	19.09	18.64	19.07	4184312
2022-08-15	18.79	19.04	18.77	18.94	2704728
2022-08-16	18.92	19.11	18.81	18.94	2618533
2022-08-17	18.61	18.76	18.43	18.63	2739363
2022-08-18	18.63	18.80	18.47	18.68	3496075
2022-08-19	18.44	18.47	17.88	18.10	3491043
2022-08-22	17.72	17.75	17.42	17.62	3954160
2022-08-23	17.73	17.90	17.61	17.65	3357877
2022-08-24	17.60	17.83	17.52	17.70	2440543
2022-08-25	17.82	17.98	17.71	17.97	2863750
2022-08-26	18.02	18.04	17.25	17.26	3002769
2022-08-29	17.09	17.21	16.95	16.98	1926826
2022-08-30	17.07	17.09	16.61	16.76	3308830
2022-08-31	16.87	16.87	16.43	16.47	4509748
2022-09-01	16.34	16.40	15.88	16.37	3059423
2022-09-02	16.69	16.82	16.17	16.25	3984903
2022-09-06	16.37	16.60	16.15	16.43	3864845
2022-09-07	16.36	16.60	16.19	16.57	4551431
2022-09-08	16.45	17.38	16.44	17.36	8281459
2022-09-09	17.55	17.71	17.38	17.58	4511862
2022-09-12	17.77	18.08	17.55	17.82	4654027
2022-09-13	17.28	17.42	16.49	16.52	5985652
2022-09-14	16.57	16.69	16.13	16.32	5581233
2022-09-15	16.39	16.86	16.32	16.38	5859205
2022-09-16	16.11	16.22	15.91	16.09	27455941
2022-09-19	15.84	16.89	15.77	16.86	5860742
2022-09-20	16.66	16.71	16.27	16.37	3079981
2022-09-21	16.53	16.71	16.00	16.01	3764060
2022-09-22	16.04	16.09	15.56	15.61	5084303
2022-09-23	15.34	15.42	14.85	15.22	5205663
2022-09-26	15.09	15.35	14.69	14.82	6417522
2022-09-27	15.00	15.10	14.34	14.55	4322746
2022-09-28	14.64	14.85	14.48	14.73	5195696
2022-09-29	14.39	14.50	13.99	14.13	4790342
2022-09-30	14.07	14.15	13.70	13.70	4998915
2022-10-03	13.93	14.48	13.56	14.35	5337942
2022-10-04	14.69	15.34	14.69	15.32	5445864
2022-10-05	14.97	15.33	14.85	15.25	3946157
2022-10-06	15.15	15.32	14.93	14.97	4275927
2022-10-07	14.70	14.82	14.23	14.37	4958568
2022-10-10	14.49	14.66	14.26	14.43	4594975
2022-10-11	14.30	14.43	13.89	14.13	4950550
2022-10-12	14.10	14.10	13.65	13.87	6051843
2022-10-13	13.45	14.59	13.20	14.51	5787874
2022-10-14	14.66	14.92	14.14	14.28	4303000
2022-10-17	14.75	15.00	14.60	14.71	4116906
2022-10-18	15.12	15.17	14.70	14.93	4835533
2022-10-19	14.69	14.99	14.45	14.64	3578552
2022-10-20	14.68	14.89	14.28	14.41	4377343
2022-10-21	14.42	14.91	14.30	14.89	6466733
2022-10-24	14.99	15.18	14.82	15.05	6435274
2022-10-25	14.80	15.20	14.33	15.05	7443816
2022-10-26	14.85	15.23	14.55	15.10	8200153
2022-10-27	15.32	15.61	15.08	15.15	5746816
2022-10-28	15.23	15.46	15.00	15.41	4179760
2022-10-31	15.35	15.48	15.24	15.32	5891294
2022-11-01	15.59	15.70	15.32	15.56	7555416
2022-11-02	15.46	15.99	15.38	15.43	5677419
2022-11-03	15.20	15.31	14.81	15.06	3964524
2022-11-04	15.36	15.86	15.31	15.73	6068063
2022-11-07	15.94	16.20	15.65	16.19	4553085
2022-11-08	16.26	16.64	16.15	16.32	6256275
2022-11-09	16.16	16.27	15.88	15.91	4077519
2022-11-10	16.66	18.85	16.66	18.75	12281753
2022-11-11	18.92	20.01	18.85	19.77	11229169
2022-11-14	19.51	19.81	19.07	19.11	8266827
2022-11-15	19.62	19.79	19.01	19.33	4405376
2022-11-16	19.15	19.24	18.55	18.80	5601296
2022-11-17	18.44	18.79	18.17	18.78	4398456
2022-11-18	19.14	19.20	18.89	18.94	4389437
2022-11-21	18.79	19.03	18.69	18.91	3316467
2022-11-22	19.09	19.39	19.03	19.19	3435318
2022-11-23	19.11	19.36	19.04	19.31	2708083
2022-11-25	19.21	19.49	19.15	19.41	1433433
2022-11-28	19.16	19.26	18.66	18.69	2844625
2022-11-29	18.68	18.99	18.65	18.84	3210026
2022-11-30	18.87	19.21	18.30	19.11	7572038
2022-12-01	19.10	19.52	18.90	19.43	4268085
2022-12-02	19.10	19.22	18.84	19.09	5510468
2022-12-05	18.97	19.13	18.42	18.59	4566437
2022-12-06	18.56	18.69	18.35	18.51	4270671
2022-12-07	18.43	18.61	18.27	18.36	3431646
2022-12-08	18.48	18.57	18.29	18.51	2952883
2022-12-09	18.41	18.58	18.32	18.35	4231070
2022-12-12	18.39	18.92	18.22	18.89	3963265
2022-12-13	19.77	20.54	19.35	19.61	5626680
2022-12-14	19.49	19.82	19.21	19.52	4980392
2022-12-15	19.16	19.35	18.87	19.00	5261215
2022-12-16	18.54	18.79	18.23	18.39	7756247
2022-12-19	18.33	18.49	18.00	18.10	3158673
2022-12-20	18.09	18.24	17.98	18.01	3179068
2022-12-21	18.29	18.62	18.29	18.55	2787882
2022-12-22	18.28	18.35	17.92	18.27	2464219
2022-12-23	18.26	18.41	18.11	18.38	2610127
2022-12-27	18.39	18.49	18.22	18.32	1536281
2022-12-28	18.27	18.38	17.80	17.88	2685629
2022-12-29	18.02	18.49	18.01	18.30	3113095
2022-12-30	18.05	18.12	17.71	17.99	3544849
2023-01-03	18.37	18.49	17.97	18.22	4142458
2023-01-04	18.50	19.02	18.42	18.98	4404954
2023-01-05	18.74	18.82	18.50	18.68	4655806
2023-01-06	18.88	19.27	18.62	19.17	3582305
2023-01-09	19.28	19.72	19.13	19.27	3696969
2023-01-10	19.13	19.56	19.00	19.52	3083845
2023-01-11	19.62	19.85	19.56	19.77	2870773
2023-01-12	19.93	20.00	19.29	19.57	4770190
2023-01-13	19.38	19.41	19.07	19.39	4693358
2023-01-17	19.35	19.39	19.01	19.15	4300393
2023-01-18	19.30	19.57	18.94	19.03	4108222
2023-01-19	18.66	18.73	18.28	18.58	4910128
2023-01-20	18.71	19.01	18.56	18.97	3793337
2023-01-23	19.00	19.27	18.76	18.90	15335437
2023-01-24	18.69	19.56	18.14	18.52	7847123
2023-01-25	18.11	18.27	17.61	18.00	7938585
2023-01-26	18.05	18.50	17.13	18.47	9191506
2023-01-27	18.43	18.57	18.24	18.30	7648119
2023-01-30	18.00	18.27	17.90	18.08	7088691
2023-01-31	18.07	18.53	17.99	18.51	5529800
2023-02-01	18.40	19.18	18.28	18.92	7639489
2023-02-02	19.17	20.56	19.16	20.21	9727087
2023-02-03	19.85	20.48	19.77	20.04	6230883
2023-02-06	19.73	19.77	19.29	19.41	3376266
2023-02-07	19.32	19.78	19.24	19.61	3511042
2023-02-08	19.32	19.37	18.94	18.99	5128701
2023-02-09	19.16	19.31	18.47	18.49	4619505
2023-02-10	18.33	18.85	18.31	18.74	5372345
2023-02-13	18.83	19.26	18.75	19.21	4453891
2023-02-14	19.13	19.33	18.81	18.81	4075857
2023-02-15	18.70	18.88	18.62	18.78	3352721
2023-02-16	18.44	18.71	18.34	18.46	3302659
2023-02-17	18.42	18.74	18.19	18.71	5049689
2023-02-21	18.33	18.45	17.65	17.72	4363333
2023-02-22	17.85	17.90	17.49	17.61	3252907
2023-02-23	17.85	17.96	17.47	17.74	3687419
2023-02-24	17.43	17.59	17.26	17.53	4402847
2023-02-27	17.66	17.89	17.42	17.47	3481250
2023-02-28	17.61	17.88	17.46	17.66	6094711
2023-03-01	17.11	17.70	17.11	17.53	5000214
2023-03-02	17.28	17.61	17.20	17.55	4600661
2023-03-03	17.70	17.91	17.51	17.90	4579398
2023-03-06	17.93	17.93	17.45	17.57	5105341
2023-03-07	17.55	17.68	17.15	17.17	3054823
2023-03-08	17.19	17.39	17.08	17.34	2654332
2023-03-09	17.35	17.60	17.00	17.03	6319520
2023-03-10	16.89	17.01	16.22	16.41	7448465
2023-03-13	15.84	16.27	15.63	16.03	7291419
2023-03-14	16.71	16.72	16.03	16.24	4938298
2023-03-15	15.61	16.08	15.49	16.02	6897547
2023-03-16	15.82	16.31	15.51	16.05	5379804
2023-03-17	15.89	15.89	15.38	15.56	10606169
2023-03-20	15.70	15.77	15.27	15.45	5761770
2023-03-21	15.83	16.09	15.79	16.02	5228209
2023-03-22	15.99	16.15	15.45	15.46	4733178
2023-03-23	15.52	15.68	14.90	15.04	6677614
2023-03-24	14.78	15.16	14.48	15.05	7058678
2023-03-27	15.35	15.55	15.19	15.34	4620258
2023-03-28	15.28	15.63	15.26	15.62	4306372
2023-03-29	16.11	16.21	15.82	16.06	5618926
2023-03-30	16.27	16.37	15.94	16.11	2629586
2023-03-31	16.24	16.42	16.17	16.40	3414366
2023-04-03	16.27	16.45	16.07	16.20	4244216
2023-04-04	16.29	16.31	15.68	15.80	5583974
2023-04-05	15.63	15.80	15.51	15.71	3475914
2023-04-06	15.71	15.95	15.63	15.82	2221655
2023-04-10	15.73	16.00	15.69	15.98	3220237
2023-04-11	16.02	16.41	16.00	16.32	3175620
2023-04-12	16.58	16.59	16.08	16.13	3066161
2023-04-13	16.17	16.77	16.15	16.63	6641258
2023-04-14	16.83	17.04	16.61	16.89	5818400
2023-04-17	16.78	17.20	16.75	17.19	4598869
2023-04-18	17.36	17.43	17.03	17.41	3995981
2023-04-19	17.21	17.55	17.20	17.47	2920651
2023-04-20	17.27	17.41	17.14	17.20	3280504
2023-04-21	17.19	17.27	17.00	17.07	3060524
2023-04-24	17.08	17.15	16.62	16.85	5176431
2023-04-25	16.66	17.31	16.40	16.80	5875241
2023-04-26	16.64	17.27	16.64	16.94	6142525
2023-04-27	17.15	17.24	16.79	17.23	3581202
2023-04-28	17.15	17.28	16.98	17.13	3546332
2023-05-01	17.23	17.32	16.75	16.78	4933790
2023-05-02	16.62	16.71	16.01	16.42	5269044
2023-05-03	16.60	16.92	16.41	16.46	4414584
2023-05-04	16.30	16.38	15.83	16.04	4178625
2023-05-05	16.34	16.69	16.30	16.37	3078073
2023-05-08	16.47	16.50	16.12	16.29	2670563
2023-05-09	16.13	16.30	16.02	16.19	3187879
2023-05-10	16.47	16.47	15.56	15.93	6382445
2023-05-11	15.78	15.80	14.88	15.40	8258771
2023-05-12	15.56	15.62	15.14	15.22	5069408
2023-05-15	15.35	15.35	15.05	15.21	5339283
2023-05-16	15.07	15.22	14.96	14.98	2957289
2023-05-17	15.09	15.30	14.91	15.21	3529983
2023-05-18	15.11	15.36	14.99	15.33	2928942
2023-05-19	15.38	15.43	15.02	15.24	4222954
2023-05-22	15.25	15.28	14.90	15.19	3652154
2023-05-23	15.12	15.37	15.03	15.06	2533580
2023-05-24	14.93	14.93	14.52	14.78	4406358
2023-05-25	14.68	14.77	14.44	14.70	5292536
2023-05-26	14.79	14.96	14.65	14.89	2914944
2023-05-30	14.91	14.97	14.60	14.82	3489532
2023-05-31	14.68	14.74	14.11	14.38	8838155
2023-06-01	14.47	14.89	14.46	14.74	7228816
2023-06-02	15.02	15.38	14.99	15.26	6095066
2023-06-05	15.35	15.62	15.19	15.26	6117288
2023-06-06	15.29	15.94	15.27	15.79	6141250
2023-06-07	15.90	16.03	15.83	15.94	5932304
2023-06-08	15.97	16.16	15.69	16.07	5940293
2023-06-09	16.09	16.27	15.92	16.14	5840988
2023-06-12	16.09	16.38	15.89	15.96	6360676
2023-06-13	15.98	16.61	15.90	16.50	6734250
2023-06-14	16.59	16.88	16.43	16.56	5233521
2023-06-15	16.43	16.96	16.39	16.90	4408378
2023-06-16	16.97	17.08	16.77	16.78	7933215
2023-06-20	16.68	16.71	16.43	16.54	3568716
2023-06-21	16.58	16.64	16.43	16.51	3347566
2023-06-22	16.40	16.46	16.11	16.18	3063713
2023-06-23	15.95	16.11	15.78	16.01	4459799
2023-06-26	16.03	16.23	16.01	16.13	4593087
2023-06-27	16.13	16.55	16.02	16.50	2534140
2023-06-28	16.52	16.58	16.33	16.56	3009082
2023-06-29	16.53	16.81	16.53	16.75	3117773
2023-06-30	16.96	17.00	16.72	16.81	2580021
2023-07-03	16.81	17.24	16.81	17.13	1709957
2023-07-05	16.92	17.13	16.78	16.88	2273277
2023-07-06	16.64	16.69	16.30	16.63	3646608
2023-07-07	16.66	17.14	16.66	16.92	4101825
2023-07-10	16.85	17.55	16.77	17.37	4153664
2023-07-11	17.46	17.59	17.34	17.56	3167792
2023-07-12	17.90	18.48	17.87	18.40	6158568
2023-07-13	18.46	18.71	18.29	18.33	5186314
2023-07-14	18.39	18.39	17.70	17.73	6509983
2023-07-17	17.68	17.82	17.52	17.60	4089859
2023-07-18	17.71	17.94	17.63	17.89	3369135
2023-07-19	17.92	18.15	17.78	18.04	3183569
2023-07-20	17.96	18.00	17.72	17.91	3025506
2023-07-21	18.02	18.08	17.76	17.84	2767016
2023-07-24	17.83	17.99	17.76	17.96	5176465
2023-07-25	17.38	17.44	16.51	16.62	9277490
2023-07-26	16.56	16.69	16.30	16.44	6325720
2023-07-27	16.55	16.59	16.12	16.15	4667369
2023-07-28	16.56	16.82	16.38	16.60	5413025
2023-07-31	16.65	16.89	16.49	16.80	4218607
2023-08-01	16.70	16.86	16.59	16.83	3689147
2023-08-02	16.55	16.56	16.20	16.36	4016225
2023-08-03	16.31	16.70	16.20	16.65	5351757
2023-08-04	16.74	17.14	16.60	16.65	4004592
2023-08-07	16.73	17.12	16.73	16.98	2242693
2023-08-08	16.64	16.82	16.44	16.75	3923879
2023-08-09	16.68	16.87	16.58	16.51	3265464
2023-08-10	16.76	16.81	16.20	16.23	4469886
2023-08-11	16.18	16.43	16.14	16.39	2312474
2023-08-14	16.24	16.30	16.10	16.20	3401416
2023-08-15	15.98	16.00	15.52	15.58	3869727
2023-08-16	15.48	15.62	15.32	15.32	2316174
2023-08-17	15.31	15.43	15.25	15.39	3017061
2023-08-18	15.16	15.41	15.16	15.24	2333461
2023-08-21	15.29	15.29	14.88	14.99	2480296
2023-08-22	15.06	15.15	14.84	14.95	3180414
2023-08-23	14.98	15.34	14.89	15.33	2228977
2023-08-24	15.32	15.55	15.11	15.13	3141615
2023-08-25	15.20	15.29	14.95	15.19	2208789
2023-08-28	15.35	15.46	15.30	15.39	1913224
2023-08-29	15.40	15.75	15.32	15.72	2854676
2023-08-30	15.75	15.91	15.67	15.73	2544696
2023-08-31	15.80	15.96	15.72	15.92	5407558
2023-09-01	16.08	16.12	15.94	16.03	2267376
2023-09-05	15.97	15.98	15.67	15.69	2401717
2023-09-06	15.60	15.75	15.42	15.55	2226686
2023-09-07	15.40	15.44	14.97	15.34	6307048
2023-09-08	15.34	15.52	15.25	15.45	3242802
2023-09-11	15.68	15.77	15.38	15.41	2501950
2023-09-12	15.37	15.70	15.32	15.56	7042048
2023-09-13	15.66	15.66	15.09	15.31	6677134
2023-09-14	15.40	15.59	15.32	15.51	3889950
2023-09-15	15.38	15.80	15.37	15.57	7424602
2023-09-18	15.55	15.55	15.17	15.23	3690671
2023-09-19	15.30	15.46	15.16	15.28	3500633
2023-09-20	15.33	15.52	15.02	15.05	3082413
2023-09-21	14.88	14.91	14.57	14.63	5116099
2023-09-22	14.64	14.67	14.38	14.49	4396648
2023-09-25	14.26	14.54	14.12	14.36	4524346
2023-09-26	14.18	14.35	14.05	14.09	4545647
2023-09-27	14.14	14.27	13.96	14.09	4257832
2023-09-28	14.06	14.48	14.05	14.47	4414347
2023-09-29	14.60	14.83	14.46	14.52	4140228
2023-10-02	14.45	14.48	14.19	14.21	4769165
2023-10-03	14.05	14.13	13.55	13.60	4530992
2023-10-04	13.59	13.75	13.43	13.66	3845748
2023-10-05	13.55	13.67	13.38	13.65	3477877
2023-10-06	13.48	13.68	13.26	13.56	3567804
2023-10-09	13.42	13.72	13.36	13.63	3297410
2023-10-10	13.70	13.96	13.70	13.88	3267470
2023-10-11	13.80	14.05	13.58	13.81	5402027
2023-10-12	13.77	13.78	13.26	13.32	4237409
2023-10-13	13.34	13.47	13.10	13.17	4470112
2023-10-16	13.29	13.57	13.20	13.34	4777183
2023-10-17	13.20	13.56	13.20	13.44	3734444
2023-10-18	13.25	13.25	12.99	13.05	4618790
2023-10-19	12.97	13.10	12.72	12.80	6717052
2023-10-20	12.82	12.89	12.65	12.70	6019018
2023-10-23	12.57	12.70	12.49	12.52	8134018
2023-10-24	12.94	13.27	12.77	13.03	9229582
2023-10-25	12.88	12.95	12.48	12.59	6090943
2023-10-26	12.62	13.13	12.61	12.90	8022129
2023-10-27	12.98	12.99	12.72	12.76	5449623
2023-10-30	12.95	13.08	12.68	12.95	4439614
2023-10-31	13.00	13.03	12.73	12.97	4461824
2023-11-01	12.99	13.17	12.80	13.07	4924617
2023-11-02	13.34	13.59	13.24	13.54	4269983
2023-11-03	13.91	14.13	13.85	13.88	3865013
2023-11-06	13.90	13.94	13.35	13.50	3458761
2023-11-07	13.44	13.52	13.29	13.30	2942049
2023-11-08	13.29	13.43	13.22	13.08	4688749
2023-11-09	13.20	13.29	12.77	12.78	4544770
2023-11-10	12.92	13.13	12.68	13.08	4233361
2023-11-13	12.97	13.04	12.83	12.96	3830031
2023-11-14	13.42	13.85	13.40	13.70	4838116
2023-11-15	13.63	13.96	13.60	13.74	6147797
2023-11-16	13.67	13.83	13.62	13.71	4279514
2023-11-17	13.88	13.93	13.77	13.84	3551230
2023-11-20	13.83	13.98	13.63	13.96	3816382
2023-11-21	13.84	13.91	13.59	13.75	4676077
2023-11-22	13.88	13.91	13.70	13.85	3171399
2023-11-24	13.77	13.83	13.67	13.81	1820928
2023-11-27	13.71	13.77	13.55	13.77	4308253
2023-11-28	13.73	13.85	13.53	13.77	12294474
2023-11-29	13.85	14.45	13.85	14.28	8324031
2023-11-30	14.40	14.52	14.23	14.27	36096689
2023-12-01	14.30	14.86	14.14	14.86	6636217
2023-12-04	14.73	15.07	14.71	15.03	6847254
2023-12-05	14.93	15.07	14.67	15.00	6790399
2023-12-06	15.10	15.24	14.93	15.00	4003540
2023-12-07	15.06	15.17	14.81	15.13	7076360
2023-12-08	15.17	15.27	15.06	15.21	7126376
2023-12-11	15.13	15.32	15.10	15.24	4935693
2023-12-12	15.27	15.54	15.22	15.52	6578917
2023-12-13	15.52	16.38	15.42	16.34	7672142
2023-12-14	16.80	17.71	16.78	17.58	11535782
2023-12-15	17.51	17.69	17.30	17.54	11243057
2023-12-18	17.60	17.68	17.31	17.34	3644455
2023-12-19	17.42	17.77	17.34	17.60	3928088
2023-12-20	17.49	17.61	17.08	17.08	4517411
2023-12-21	17.20	17.49	17.14	17.48	3895800
2023-12-22	17.60	17.82	17.52	17.70	3356725
2023-12-26	17.72	18.01	17.66	17.96	2909467
2023-12-27	18.01	18.10	17.90	18.04	2772744
2023-12-28	17.95	18.17	17.91	18.07	2129485
2023-12-29	17.94	18.09	17.79	17.84	2261291
2024-01-02	17.71	17.86	17.52	17.75	4070937
2024-01-03	17.50	17.52	17.14	17.27	4198978
2024-01-04	17.36	17.63	17.25	17.50	4227669
2024-01-05	17.39	18.03	17.33	17.90	6173535
2024-01-08	17.86	18.28	17.79	18.22	4504426
2024-01-09	17.97	18.12	17.72	17.76	4260190
2024-01-10	17.76	17.87	17.64	17.86	4899348
2024-01-11	17.86	18.13	17.49	17.64	4955599
2024-01-12	17.83	17.87	17.27	17.28	4758639
2024-01-16	17.03	17.11	16.82	16.93	8378719
2024-01-17	16.54	16.78	16.51	16.65	4196098
2024-01-18	16.77	16.77	16.33	16.55	3933018
2024-01-19	16.67	17.11	16.48	17.09	4924628
2024-01-22	17.21	17.52	17.21	17.39	7378624
2024-01-23	16.65	16.65	15.94	15.95	10966890
2024-01-24	16.13	16.36	15.78	15.82	5819378
2024-01-25	16.06	16.31	16.04	16.20	4322186
2024-01-26	16.27	16.39	16.18	16.21	2933896
2024-01-29	16.19	16.44	16.08	16.41	3815107
2024-01-30	16.29	16.33	16.16	16.27	3023843
2024-01-31	15.83	16.36	15.80	15.83	6301935
2024-02-01	15.93	16.16	15.51	16.08	7551982
2024-02-02	15.84	16.02	15.69	15.83	5836807
2024-02-05	15.62	15.70	15.34	15.68	6157798
2024-02-06	15.61	15.97	15.58	15.88	5308449
2024-02-07	15.94	16.01	15.47	15.92	4842359
2024-02-08	15.92	16.04	15.71	15.91	3192876
2024-02-09	15.95	15.95	15.68	15.90	5383941
2024-02-12	15.94	16.52	15.94	16.37	3784540
2024-02-13	15.78	15.79	14.91	15.24	8100662
2024-02-14	15.40	15.55	15.31	15.26	4021945
2024-02-15	15.43	15.73	15.41	15.69	4502452
2024-02-16	15.54	15.66	15.40	15.44	4428537
2024-02-20	15.22	15.62	15.15	15.53	5221035
2024-02-21	15.47	15.61	15.38	15.58	3212887
2024-02-22	15.70	15.72	15.50	15.62	3628493
2024-02-23	15.66	15.68	15.32	15.34	6088790
2024-02-26	15.28	15.48	15.04	15.09	5960867
2024-02-27	15.24	15.40	15.04	15.40	3753059
2024-02-28	15.28	15.49	15.19	15.29	2912258
2024-02-29	15.58	15.66	15.26	15.41	7583825
2024-03-01	15.38	15.55	15.10	15.53	3004060
2024-03-04	15.51	15.89	15.50	15.63	3268796
2024-03-05	15.49	15.77	15.45	15.68	3352007
2024-03-06	15.85	15.89	15.56	15.74	3091750
2024-03-07	15.93	16.00	15.61	15.66	4376187
2024-03-08	15.84	15.98	15.80	15.88	4784691
2024-03-11	15.73	15.92	15.61	15.80	3124003
2024-03-12	15.83	15.93	15.35	15.58	5571209
2024-03-13	15.64	15.87	15.55	15.74	4608111
2024-03-14	15.59	15.69	15.24	15.39	4453049
2024-03-15	15.19	15.58	15.19	15.43	5834823
2024-03-18	15.41	15.41	15.21	15.27	2440462
2024-03-19	15.20	15.45	15.20	15.41	4529210
2024-03-20	15.34	15.95	15.31	15.83	3635747
2024-03-21	16.00	16.26	15.96	16.00	3988356
2024-03-22	16.02	16.07	15.70	15.71	2957872
2024-03-25	15.79	16.18	15.72	16.00	4473370
2024-03-26	16.12	16.21	16.02	16.05	3667554
2024-03-27	16.23	16.46	16.17	16.45	3385239
2024-03-28	16.50	16.77	16.48	16.59	4757341
2024-04-01	16.54	16.56	16.35	16.49	3425370
2024-04-02	16.35	16.50	16.12	16.47	4246395
2024-04-03	16.43	16.77	16.40	16.68	4758421
2024-04-04	16.93	17.12	16.52	16.53	6240863
2024-04-05	16.45	16.78	16.25	16.65	5494160
2024-04-08	16.75	16.93	16.66	16.92	3895756
2024-04-09	17.04	17.05	16.67	16.94	2976939
2024-04-10	16.45	16.45	15.69	15.87	6344884
2024-04-11	15.91	15.97	15.65	15.71	3427237
2024-04-12	15.61	15.76	15.26	15.34	3483990
2024-04-15	15.50	15.63	15.07	15.19	2888952
2024-04-16	15.10	15.23	14.95	15.19	3452048
2024-04-17	15.36	15.47	15.23	15.24	2881608
2024-04-18	15.34	15.43	15.20	15.27	2885479
2024-04-19	15.29	15.49	15.28	15.37	3017683
2024-04-22	15.47	15.65	15.30	15.58	6745430
2024-04-23	14.64	15.00	14.56	14.58	11329158
2024-04-24	14.37	14.56	14.22	14.52	8464576
2024-04-25	14.33	14.59	14.21	14.51	3682431
2024-04-26	14.52	14.75	14.42	14.67	5254343
2024-04-29	14.72	14.76	14.30	14.46	6757348
2024-04-30	14.25	14.50	14.16	14.17	6136179
2024-05-01	14.20	14.61	14.18	14.34	4116272
2024-05-02	14.51	14.61	14.31	14.53	3158246
2024-05-03	14.83	15.12	14.78	14.84	5526778
2024-05-06	14.97	15.12	14.84	14.95	4611505
2024-05-07	14.99	15.05	14.87	14.88	2896133
2024-05-08	14.72	15.02	14.67	14.99	2708114
2024-05-09	14.96	15.27	14.94	15.21	3431490
2024-05-10	15.30	15.60	15.22	15.39	7083259
2024-05-13	15.49	15.87	15.48	15.79	6411459
2024-05-14	16.00	16.24	15.84	16.01	7406509
2024-05-15	16.27	16.42	16.17	16.31	7343851
2024-05-16	16.25	16.30	15.97	16.09	4267901
2024-05-17	16.07	16.17	15.87	16.00	3518352
2024-05-20	15.99	16.15	15.94	16.02	3135872
2024-05-21	16.00	16.11	15.93	15.96	1965620
2024-05-22	15.93	15.93	15.64	15.79	3729558
2024-05-23	15.77	15.77	15.37	15.46	3033726
2024-05-24	15.61	15.70	15.54	15.63	1722278
2024-05-28	15.65	15.71	15.35	15.45	2331405
2024-05-29	15.16	15.25	15.06	15.14	2262088
2024-05-30	15.29	15.40	15.17	15.36	2900180
2024-05-31	15.44	15.76	15.38	15.71	7314794
2024-06-03	15.81	15.83	15.48	15.65	2687096
2024-06-04	15.43	15.73	15.42	15.47	3046215
2024-06-05	15.52	15.55	15.28	15.50	3165747
2024-06-06	15.46	15.51	15.20	15.26	4252078
2024-06-07	15.01	15.22	14.99	15.03	3078930
2024-06-10	14.90	15.27	14.84	15.19	5115643
2024-06-11	15.02	15.04	14.83	14.98	3656728
2024-06-12	15.59	15.98	15.10	15.19	7611766
2024-06-13	15.10	15.13	14.79	14.83	4617125
2024-06-14	14.61	14.72	14.43	14.56	4053567
2024-06-17	14.55	14.64	14.32	14.59	3795666
2024-06-18	14.59	14.79	14.54	14.78	3242008
2024-06-20	14.80	15.08	14.71	14.95	3546152
2024-06-21	14.96	15.11	14.85	15.09	5744946
2024-06-24	15.14	15.44	15.08	15.31	3563200
2024-06-25	15.21	15.26	14.94	15.09	3009602
2024-06-26	14.94	15.05	14.86	14.98	2606676
2024-06-27	14.94	14.97	14.80	14.85	1733126
2024-06-28	14.98	15.09	14.81	14.96	3937845
2024-07-01	14.98	15.08	14.83	14.85	2238449
2024-07-02	14.85	15.07	14.79	15.00	2884337
2024-07-03	15.11	15.29	14.98	15.05	1119054
2024-07-05	15.01	15.03	14.81	14.92	3933113
2024-07-08	15.05	15.12	14.94	14.96	2695557
2024-07-09	14.93	15.33	14.87	15.23	4852870
2024-07-10	15.28	15.79	15.24	15.77	4146684
2024-07-11	16.00	16.20	15.91	15.99	3864895
2024-07-12	16.01	16.11	15.87	16.03	3572672
2024-07-15	16.16	16.33	16.04	16.22	2807776
2024-07-16	16.19	16.57	16.12	16.48	4814747
2024-07-17	16.41	16.68	16.37	16.45	4162701
2024-07-18	16.38	16.94	16.15	16.29	4157598
2024-07-19	16.21	16.50	16.04	16.21	3666954
2024-07-22	16.37	16.52	16.12	16.49	6004090
2024-07-23	16.52	16.93	16.19	16.80	8767139
2024-07-24	16.96	17.09	16.55	16.58	5584539
2024-07-25	16.67	17.37	16.58	17.11	5017388
2024-07-26	17.28	17.42	17.10	17.42	3457867
2024-07-29	17.35	17.42	16.92	17.00	3719768
2024-07-30	17.22	17.31	17.01	17.22	3141684
2024-07-31	17.26	17.49	17.19	17.26	3968603
2024-08-01	17.30	17.42	16.67	16.82	3636594
2024-08-02	16.36	16.47	15.58	15.71	6142383
2024-08-05	15.12	15.39	14.76	14.97	6317281
2024-08-06	14.96	15.70	14.88	15.53	5173992
2024-08-07	15.85	16.03	15.26	15.33	4049876
2024-08-08	15.52	15.84	15.49	15.74	4395696
2024-08-09	15.73	16.18	15.59	16.16	4189773
2024-08-12	16.26	16.29	15.79	15.98	5430186
2024-08-13	16.19	16.36	16.01	16.25	6023695
2024-08-14	16.36	16.53	16.16	16.48	3503872
2024-08-15	16.68	16.93	16.63	16.65	3576380
2024-08-16	16.69	17.03	16.64	16.86	3068428
2024-08-19	16.86	16.98	16.77	16.94	2187141
2024-08-20	16.88	16.94	16.62	16.64	3341189
2024-08-21	16.69	16.78	16.45	16.75	3418164
2024-08-22	16.79	16.82	16.53	16.73	2536390
2024-08-23	16.87	17.23	16.85	17.20	3311758
2024-08-26	17.39	17.46	17.15	17.18	2268168
2024-08-27	17.08	17.18	16.94	17.03	2652339
2024-08-28	16.95	17.09	16.86	16.97	2196676
2024-08-29	17.06	17.12	16.85	16.91	3099099
2024-08-30	17.01	17.10	16.70	17.09	3313687
2024-09-03	16.89	16.92	16.43	16.52	3874079
2024-09-04	16.52	16.65	16.27	16.38	4124802
2024-09-05	16.53	16.66	16.22	16.37	2836890
2024-09-06	16.36	16.45	15.70	15.74	2866463
2024-09-09	15.92	16.14	15.87	15.93	4026471
2024-09-10	15.97	15.98	15.61	15.87	2262810
2024-09-11	15.73	15.83	15.33	15.80	3301995
2024-09-12	15.72	15.96	15.43	15.86	3847119
2024-09-13	15.96	16.19	15.92	16.01	2127752
2024-09-16	16.12	16.27	16.02	16.25	2965712
2024-09-17	16.37	16.74	16.33	16.60	3009965
2024-09-18	16.60	17.11	16.52	16.75	2671414
2024-09-19	17.17	17.37	16.97	17.35	3494864
2024-09-20	17.28	17.31	17.03	17.17	4439245
2024-09-23	17.25	17.34	17.05	17.13	2638975
2024-09-24	17.19	17.90	17.15	17.55	6165033
2024-09-25	17.52	17.57	17.17	17.25	2739453
2024-09-26	17.51	17.90	17.47	17.74	5135882
2024-09-27	17.90	18.06	17.63	17.64	4672251
2024-09-30	17.60	17.69	17.36	17.56	3293352
2024-10-01	17.56	17.56	17.18	17.25	2774110
2024-10-02	17.28	18.21	17.25	17.78	6212841
2024-10-03	17.60	17.68	17.37	17.47	3144012
2024-10-04	17.81	17.97	17.60	17.74	3215328
2024-10-07	17.69	17.70	17.34	17.62	3387882
2024-10-08	17.67	17.67	17.32	17.36	3581527
2024-10-09	17.40	17.82	17.32	17.77	3652298
2024-10-10	17.59	17.78	17.49	17.68	2480180
2024-10-11	17.90	18.00	17.57	17.69	3481218
2024-10-14	17.61	17.77	17.51	17.73	5449536
2024-10-15	17.88	18.09	17.69	17.70	4632723
2024-10-16	17.88	18.18	17.84	18.17	2181281
2024-10-17	18.27	18.35	18.15	18.28	3493595
2024-10-18	18.37	18.79	18.22	18.63	4376975
2024-10-21	18.49	18.69	17.94	18.02	6701976
2024-10-22	17.84	18.37	17.63	18.04	7080105
2024-10-23	17.98	18.00	17.19	17.50	5368597
2024-10-24	17.61	17.66	17.44	17.62	2488401
2024-10-25	17.78	17.93	17.58	17.63	2474607
2024-10-28	17.81	18.00	17.77	17.90	2246504
2024-10-29	17.71	17.99	17.71	17.93	2593170
2024-10-30	17.95	18.30	17.78	17.81	3364183
2024-10-31	17.73	17.77	17.30	17.34	4313463
2024-11-01	17.44	17.84	17.43	17.78	4350249
2024-11-04	17.75	17.76	17.27	17.47	2786823
2024-11-05	17.47	17.89	17.46	17.86	4530861
2024-11-06	18.82	18.94	18.25	18.59	6237651
2024-11-07	18.49	18.58	18.19	18.28	2797081
2024-11-08	18.20	18.22	17.93	17.98	2942461
2024-11-11	18.15	18.40	18.12	18.29	2842106
2024-11-12	17.95	18.06	17.58	17.79	4574544
2024-11-13	17.91	18.03	17.61	17.45	3475953
2024-11-14	17.56	17.85	17.42	17.74	3483487
2024-11-15	17.76	17.83	17.49	17.67	2610003
2024-11-18	17.63	17.71	17.39	17.47	5719519
2024-11-19	17.27	17.48	17.14	17.27	3109887
2024-11-20	17.19	17.42	17.15	17.41	3036608
2024-11-21	17.55	17.85	17.46	17.68	2362986
2024-11-22	17.66	17.83	17.63	17.74	2466052
2024-11-25	18.00	18.29	17.96	18.15	4412830
2024-11-26	18.11	18.16	17.88	18.15	2756799
2024-11-27	18.18	18.30	18.00	18.04	2565417
2024-11-29	18.20	18.29	18.07	18.09	1149820
2024-12-02	18.16	18.19	17.86	18.09	3300257
2024-12-03	18.12	18.26	17.76	17.94	3574264
2024-12-04	17.96	18.15	17.80	18.10	2786752
2024-12-05	18.15	18.19	17.83	17.90	3054193
2024-12-06	18.02	18.03	17.71	17.83	2320795
2024-12-09	17.94	18.69	17.90	18.36	5332398
2024-12-10	18.30	18.77	18.11	18.45	4743335
2024-12-11	18.67	18.73	18.40	18.41	2661898
2024-12-12	18.33	18.56	18.30	18.39	1692968
2024-12-13	18.44	18.44	18.00	18.04	2768784
2024-12-16	18.04	18.28	18.02	18.09	2678159
2024-12-17	17.85	17.95	17.66	17.80	2450233
2024-12-18	17.86	17.94	16.85	16.86	3466643
2024-12-19	17.11	17.20	16.75	16.78	4804587
2024-12-20	16.76	17.49	16.64	17.33	8594832
2024-12-23	17.24	17.53	17.13	17.48	2952030
2024-12-24	17.54	17.75	17.41	17.75	1191589
2024-12-26	17.61	17.91	17.60	17.87	1660648
2024-12-27	17.68	17.96	17.54	17.68	1863747
2024-12-30	17.46	17.61	17.26	17.48	1950202
2024-12-31	17.58	17.60	17.36	17.48	1865988
2025-01-02	17.67	17.79	17.46	17.65	2327682
2025-01-03	17.88	17.88	17.54	17.75	2280237
2025-01-06	17.84	17.93	17.33	17.40	2707099
2025-01-07	17.44	17.53	17.03	17.15	2251229
2025-01-08	17.00	17.16	16.91	17.12	2423585
2025-01-10	16.75	16.96	16.27	16.36	3796418
2025-01-13	16.24	16.51	16.13	16.42	4250335
2025-01-14	16.50	16.72	16.33	16.58	3712688
2025-01-15	17.14	17.20	16.81	17.05	4327975
2025-01-16	16.96	17.07	16.82	16.87	3580969
2025-01-17	16.93	17.37	16.90	17.20	4442376
2025-01-21	17.29	17.55	17.29	17.50	3897454
2025-01-22	17.37	17.52	17.16	17.42	3318148
2025-01-23	17.36	17.64	17.35	17.58	3428775
2025-01-24	17.50	17.87	17.50	17.63	3103339
2025-01-27	17.49	17.79	17.25	17.75	6909676
2025-01-28	18.75	19.49	18.46	19.34	12800318
2025-01-29	19.34	19.37	18.86	19.00	7343685
2025-01-30	19.26	19.55	19.08	19.22	7075761
2025-01-31	19.31	19.51	19.08	19.23	5778886
2025-02-03	18.74	18.74	18.28	18.34	5547043
2025-02-04	18.30	18.54	18.26	18.39	4525281
2025-02-05	18.49	18.79	18.35	18.73	3057095
2025-02-06	18.87	19.32	18.87	19.17	4695277
2025-02-07	19.27	19.27	18.81	18.91	3547198
2025-02-10	19.00	19.10	18.59	18.71	3917635
2025-02-11	18.58	18.76	18.41	18.74	3098054
2025-02-12	18.33	18.37	17.92	18.28	3729524
2025-02-13	18.34	18.50	18.22	18.22	3110022
2025-02-14	18.38	18.59	18.22	18.50	3145147
2025-02-18	18.57	18.76	18.41	18.52	3782450
2025-02-19	18.30	18.33	17.99	18.19	2882442
2025-02-20	18.22	18.29	17.76	17.86	4862841
2025-02-21	17.95	18.06	17.44	17.48	3270366
2025-02-24	17.68	17.87	17.40	17.62	4248740
2025-02-25	17.78	17.79	17.20	17.33	4647992
2025-02-26	17.45	17.59	17.14	17.19	3993689
2025-02-27	17.30	17.48	17.05	17.21	4509465
2025-02-28	17.23	17.42	17.14	17.39	3767077
2025-03-03	17.56	17.65	16.72	16.76	3948393
2025-03-04	16.50	16.50	15.72	16.00	5165421
2025-03-05	16.12	16.46	15.94	16.41	6028002
2025-03-06	16.17	16.35	15.69	15.75	6569918
2025-03-07	15.66	15.70	15.17	15.63	7188914
2025-03-10	15.26	15.44	14.68	14.82	7068175
2025-03-11	14.82	15.41	14.68	15.24	10083595
2025-03-12	15.57	15.72	15.22	15.25	11009699
2025-03-13	15.28	15.33	14.77	14.95	4806395
2025-03-14	15.31	15.36	15.10	15.28	4581305
2025-03-17	15.31	15.55	15.31	15.44	3202824
2025-03-18	15.44	15.47	15.19	15.33	5729114
2025-03-19	15.29	15.77	15.26	15.57	5366983
2025-03-20	15.41	15.74	15.37	15.52	4074462
2025-03-21	15.33	15.42	15.16	15.32	9858562
2025-03-24	15.65	15.99	15.58	15.86	5432599
2025-03-25	15.93	16.18	15.83	15.97	5845076
2025-03-26	15.99	16.22	15.64	15.69	3686596
2025-03-27	15.61	15.72	15.41	15.55	3667829
2025-03-28	15.48	15.56	15.10	15.19	3401131
2025-03-31	14.97	15.26	14.80	15.17	3965601
2025-04-01	15.17	15.28	14.97	15.19	3046963
2025-04-02	14.95	15.83	14.94	15.69	6157655
2025-04-03	14.71	14.80	13.74	13.83	10158487
2025-04-04	13.35	13.42	12.35	12.81	13890979
2025-04-07	12.41	13.46	12.21	12.71	10658395
2025-04-08	13.23	13.24	11.87	12.14	9484466
2025-04-09	11.63	13.77	11.60	13.65	11592487
2025-04-10	13.22	13.50	12.30	12.69	9640415
2025-04-11	12.56	12.85	12.16	12.78	7808604
2025-04-14	13.10	13.20	12.80	12.97	6041368
2025-04-15	12.96	13.30	12.95	13.08	6753314
2025-04-16	12.83	13.06	12.48	12.64	5665522
2025-04-17	12.71	12.97	12.66	12.80	4677434
2025-04-21	12.58	12.69	12.27	12.46	7737267
2025-04-22	13.32	13.87	13.23	13.49	12076734
2025-04-23	13.95	14.33	13.43	13.51	7296653
2025-04-24	13.57	14.15	13.45	14.07	6606445
2025-04-25	13.97	14.21	13.90	13.93	6258207
2025-04-28	13.93	14.20	13.82	13.94	5102327
2025-04-29	13.85	14.00	13.80	13.96	3287837
2025-04-30	13.59	13.98	13.46	13.93	5413511
2025-05-01	14.01	14.17	13.86	13.92	4083883
2025-05-02	14.22	14.55	14.12	14.41	4372065
2025-05-05	14.28	14.65	14.20	14.33	3941116
2025-05-06	14.06	14.36	14.04	14.18	4933435
2025-05-07	14.25	14.47	14.22	14.33	4026069
2025-05-08	14.56	14.94	14.48	14.75	4305008
2025-05-09	14.83	14.87	14.68	14.83	4056176
2025-05-12	15.68	15.98	15.51	15.59	5319919
2025-05-13	15.66	15.81	15.60	15.44	4358028
2025-05-14	15.41	15.52	15.36	15.48	5104791
2025-05-15	15.36	15.45	15.26	15.32	3538341
2025-05-16	15.34	15.46	15.28	15.44	4291107
2025-05-19	15.19	15.38	15.09	15.33	2405362
2025-05-20	15.20	15.32	15.10	15.16	4193165
2025-05-21	15.00	15.09	14.60	14.64	4110583
2025-05-22	14.62	14.70	14.50	14.58	5970623
2025-05-23	14.19	14.50	14.10	14.38	4199117
2025-05-27	14.62	14.82	14.46	14.76	4847305
2025-05-28	14.76	14.78	14.49	14.49	4517660
2025-05-29	14.70	14.81	14.55	14.75	6539235
2025-05-30	14.64	14.70	14.37	14.46	5142279
2025-06-02	14.42	14.45	14.18	14.38	3348706
2025-06-03	14.34	14.51	14.15	14.45	5522318
2025-06-04	14.54	14.55	14.40	14.42	4749936
2025-06-05	14.43	14.50	14.17	14.25	5911733
2025-06-06	14.49	14.56	14.29	14.39	6668648
2025-06-09	14.58	14.89	14.44	14.68	6964368
2025-06-10	14.77	14.97	14.63	14.81	4739481
2025-06-11	14.88	15.18	14.77	15.07	4920153
2025-06-12	14.88	14.98	14.69	14.95	5505738
2025-06-13	14.64	14.81	14.45	14.53	5120729
2025-06-16	14.70	14.92	14.61	14.83	5043127
2025-06-17	14.73	14.82	14.46	14.52	3867058
2025-06-18	14.48	14.91	14.48	14.72	5322732
2025-06-20	14.82	14.96	14.76	14.81	8798494
2025-06-23	14.72	14.99	14.51	14.93	4608404
2025-06-24	15.09	15.44	15.06	15.29	5239538
2025-06-25	15.26	15.29	15.13	15.25	3253857
2025-06-26	15.34	15.60	15.30	15.58	3716895
2025-06-27	15.66	15.79	15.54	15.70	4751251
2025-06-30	15.71	15.83	15.67	15.77	3578105
2025-07-01	15.61	16.33	15.61	16.17	4306252
2025-07-02	16.31	16.62	16.20	16.59	4995442

Explore More About IVZ

Coins representing dividend payouts and trends

IVZ Dividend History

Discover Invesco Ltd'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

IVZ Stock Split History

Discover Invesco Ltd'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

IVZ Historical Prices

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

Web Analytics