KBR Historical Prices

Summary

Key Stock Metrics

47.16

(February 26, 2025)

52-Week Low

72.60

(November 11, 2024)

52-Week High

72.60

(November 11, 2024)

All-Time High

50.73

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-16	21.00	21.50	20.50	20.75	22349600
2006-11-17	20.75	22.15	20.70	21.95	5273800
2006-11-20	22.10	22.82	22.07	22.37	2092500
2006-11-21	22.57	22.70	21.50	21.81	1297100
2006-11-22	21.63	21.84	20.95	21.30	1506100
2006-11-24	21.15	22.13	21.06	22.00	672700
2006-11-27	22.03	22.50	21.63	21.95	1767500
2006-11-28	21.97	22.05	21.41	21.95	748600
2006-11-29	22.15	22.15	21.70	22.09	1035200
2006-11-30	22.02	22.25	21.86	22.14	458700
2006-12-01	22.15	22.22	21.89	22.04	561000
2006-12-04	22.01	22.05	21.79	21.93	476000
2006-12-05	21.80	21.83	21.44	21.55	675400
2006-12-06	21.42	21.69	21.01	21.61	397200
2006-12-07	21.65	22.00	21.60	21.85	201800
2006-12-08	21.77	22.14	21.70	22.00	894100
2006-12-11	21.99	22.47	21.75	22.42	445500
2006-12-12	22.48	23.18	22.25	23.10	661200
2006-12-13	23.14	23.76	22.60	22.70	887200
2006-12-14	22.86	23.00	22.51	22.89	521900
2006-12-15	22.75	23.90	22.60	23.70	919900
2006-12-18	23.45	23.95	23.20	23.87	745200
2006-12-19	23.87	25.50	22.98	24.91	1098100
2006-12-20	25.30	27.20	25.15	25.98	1516300
2006-12-21	26.23	26.45	25.65	26.00	509500
2006-12-22	26.01	27.00	25.85	27.00	489900
2006-12-26	27.00	27.63	26.78	26.79	444400
2006-12-27	26.40	27.01	26.11	27.01	225000
2006-12-28	26.76	26.84	26.65	26.70	90900
2006-12-29	26.35	26.64	25.60	26.16	368200
2007-01-03	26.00	26.00	23.81	24.95	1081000
2007-01-04	24.50	25.01	24.31	24.66	463100
2007-01-05	24.56	24.60	23.91	24.34	280600
2007-01-08	24.34	24.49	24.21	24.43	745400
2007-01-09	24.40	24.50	24.25	24.43	210600
2007-01-10	24.40	24.91	24.25	24.65	273800
2007-01-11	24.80	25.31	24.65	25.04	620500
2007-01-12	25.13	26.10	24.80	24.88	305400
2007-01-16	25.35	25.35	23.62	23.78	795800
2007-01-17	23.81	23.95	23.17	23.52	1053400
2007-01-18	23.62	24.22	23.40	23.91	543800
2007-01-19	23.70	24.30	23.50	24.17	306800
2007-01-22	24.40	24.71	24.00	24.08	904900
2007-01-23	23.68	25.48	23.57	25.33	834800
2007-01-24	25.07	25.07	24.62	24.67	938000
2007-01-25	24.30	24.40	23.25	23.25	1283900
2007-01-26	24.01	24.23	22.88	23.45	2029000
2007-01-29	23.01	23.76	23.01	23.09	379800
2007-01-30	23.60	23.96	23.33	23.53	952400
2007-01-31	23.53	23.58	23.10	23.43	506900
2007-02-01	23.32	23.94	23.25	23.80	1072900
2007-02-02	23.80	24.16	23.57	23.95	755800
2007-02-05	23.98	23.98	23.31	23.47	474400
2007-02-06	23.37	23.68	23.10	23.17	590700
2007-02-07	23.07	23.15	22.80	22.98	267700
2007-02-08	23.00	23.28	22.16	22.24	343700
2007-02-09	22.43	22.43	21.80	22.20	1077300
2007-02-12	21.90	23.00	21.66	22.76	767079
2007-02-13	22.69	23.87	22.69	23.52	1364972
2007-02-14	23.45	23.52	23.07	23.41	964824
2007-02-15	23.05	23.23	23.01	23.10	857700
2007-02-16	23.04	23.08	22.70	22.88	384300
2007-02-20	22.68	22.81	22.47	22.81	210900
2007-02-21	22.80	23.11	21.94	22.84	1385500
2007-02-22	22.75	23.15	22.66	22.80	640400
2007-02-23	22.70	22.90	22.30	22.55	514900
2007-02-26	22.55	24.15	22.30	24.12	884120
2007-02-27	23.75	23.80	22.25	22.45	1169000
2007-02-28	22.40	23.20	22.15	22.70	641900
2007-03-01	22.59	23.00	21.81	22.66	825592
2007-03-02	22.66	22.85	21.77	21.78	751800
2007-03-05	21.25	22.32	21.25	22.26	719100
2007-03-06	22.51	23.10	22.44	23.05	788600
2007-03-07	22.90	23.72	22.76	23.30	1854500
2007-03-08	23.55	24.00	23.55	23.80	4582600
2007-03-09	24.00	24.02	23.21	23.29	4320100
2007-03-12	23.30	23.31	21.82	22.51	4230200
2007-03-13	22.20	22.66	21.91	21.96	1674700
2007-03-14	22.50	22.50	21.47	21.65	1200800
2007-03-15	21.95	21.95	21.47	21.48	989100
2007-03-16	21.41	21.62	20.97	21.17	812800
2007-03-19	21.15	21.68	21.15	21.55	1991300
2007-03-20	21.00	21.45	20.00	20.30	6569000
2007-03-21	20.25	20.60	19.91	20.00	5907300
2007-03-22	19.99	20.53	19.66	20.24	6061700
2007-03-23	20.48	20.65	20.25	20.35	4495500
2007-03-26	20.45	20.71	20.01	20.34	4101000
2007-03-27	20.20	20.30	19.90	20.05	10640200
2007-03-28	20.06	20.31	20.00	20.25	7584100
2007-03-29	20.23	20.95	20.20	20.72	14155100
2007-03-30	21.00	21.00	20.27	20.35	6328400
2007-04-02	20.40	20.70	20.26	20.69	12384100
2007-04-03	21.10	21.15	20.60	20.69	36408924
2007-04-04	20.74	20.75	20.13	20.56	10613868
2007-04-05	20.57	20.79	20.35	20.54	5005660
2007-04-09	20.70	20.74	20.20	20.55	4165897
2007-04-10	20.63	21.34	20.59	21.30	6121800
2007-04-11	21.40	22.04	21.30	22.04	6467572
2007-04-12	21.88	21.99	21.66	21.88	3468800
2007-04-13	21.88	22.18	21.76	21.96	5612600
2007-04-16	21.96	22.25	21.72	21.90	8786700
2007-04-17	21.69	22.32	21.31	21.42	6494998
2007-04-18	21.21	21.39	21.00	21.22	3530460
2007-04-19	20.98	21.72	20.87	21.23	4634311
2007-04-20	21.49	21.50	21.05	21.43	3244922
2007-04-23	21.55	21.68	21.10	21.16	1971300
2007-04-24	21.23	21.27	20.20	20.63	2871816
2007-04-25	21.75	22.00	20.58	20.83	3448500
2007-04-26	20.87	21.01	20.41	20.95	3000800
2007-04-27	20.80	21.37	20.70	21.07	1857400
2007-04-30	21.30	21.38	20.55	20.66	3928100
2007-05-01	20.66	20.94	20.45	20.71	2277600
2007-05-02	20.90	21.64	20.74	21.43	2481450
2007-05-03	21.59	22.41	21.23	22.28	6272100
2007-05-04	21.95	23.48	21.76	21.82	6726650
2007-05-07	21.93	21.93	21.40	21.85	1447356
2007-05-08	21.75	22.40	21.50	22.37	3119700
2007-05-09	22.45	23.89	22.33	23.80	5393500
2007-05-10	23.81	24.66	23.58	24.53	5504588
2007-05-11	24.64	24.85	23.75	24.16	3155567
2007-05-14	24.13	24.18	23.53	23.69	1995200
2007-05-15	23.80	25.22	23.80	25.01	3534500
2007-05-16	25.10	25.47	25.03	25.21	2873700
2007-05-17	25.25	25.95	24.94	25.91	2573600
2007-05-18	25.91	27.00	25.90	26.78	3295995
2007-05-21	26.75	27.21	26.50	27.16	2738900
2007-05-22	27.21	28.21	27.18	28.00	3786400
2007-05-23	28.00	28.41	27.01	27.08	4971400
2007-05-24	27.20	27.20	26.01	26.18	3315000
2007-05-25	26.22	26.40	25.79	25.87	2323600
2007-05-29	26.00	27.19	25.95	26.64	2672300
2007-05-30	26.46	27.41	26.35	27.41	1133000
2007-05-31	27.56	28.06	27.06	27.53	1368100
2007-06-01	27.99	28.05	27.35	27.50	1264000
2007-06-04	27.75	28.32	27.69	28.30	1420600
2007-06-05	28.16	28.30	27.70	27.83	1241500
2007-06-06	27.98	27.98	26.92	27.25	1428900
2007-06-07	27.60	27.61	25.84	25.89	2090000
2007-06-08	26.00	26.85	25.77	26.81	1675700
2007-06-11	26.62	26.99	26.21	26.98	1241470
2007-06-12	26.92	27.17	26.18	26.22	1293200
2007-06-13	26.75	27.46	26.74	27.12	1727525
2007-06-14	27.25	28.09	27.25	28.00	1536257
2007-06-15	28.02	28.35	27.40	27.53	1381800
2007-06-18	27.69	28.18	27.49	28.06	1525359
2007-06-19	27.95	29.32	27.76	28.92	2150030
2007-06-20	29.23	29.34	27.59	27.69	1908100
2007-06-21	27.75	27.98	27.00	27.70	1325200
2007-06-22	27.58	28.12	27.10	28.06	1483200
2007-06-25	27.98	27.99	26.71	26.88	1111620
2007-06-26	26.94	27.18	26.06	26.21	1422300
2007-06-27	26.00	26.65	25.31	26.40	1812000
2007-06-28	27.30	27.50	26.23	26.26	1423500
2007-06-29	26.31	26.94	25.94	26.23	1833467
2007-07-02	26.57	26.87	26.31	26.74	1274700
2007-07-03	26.91	27.00	26.53	26.69	599000
2007-07-05	26.80	27.26	26.77	27.10	1431335
2007-07-06	27.15	27.80	26.89	27.60	756300
2007-07-09	29.29	31.91	28.98	31.23	4915600
2007-07-10	31.65	31.67	30.51	30.93	2188271
2007-07-11	31.02	31.46	30.94	31.35	1394800
2007-07-12	32.20	35.44	32.13	35.28	5976772
2007-07-13	35.37	36.35	34.58	34.70	4387700
2007-07-16	34.52	35.64	34.26	34.31	1891400
2007-07-17	34.62	34.80	34.05	34.46	997800
2007-07-18	34.11	34.55	33.45	34.01	1710600
2007-07-19	34.39	34.81	33.44	33.46	1193900
2007-07-20	33.40	33.49	32.23	33.06	1826874
2007-07-23	33.25	34.49	33.10	33.71	931400
2007-07-24	33.69	33.69	32.01	32.23	1370300
2007-07-25	32.40	32.84	30.56	31.30	2209504
2007-07-26	30.60	31.21	29.10	29.73	3270190
2007-07-27	29.27	30.48	28.60	28.93	2999300
2007-07-30	29.30	31.60	29.30	31.39	4402800
2007-07-31	32.75	33.79	31.74	32.09	3859170
2007-08-01	32.25	32.50	30.80	31.59	3347100
2007-08-02	33.50	33.50	32.10	32.77	3576233
2007-08-03	34.35	34.35	31.90	31.93	2715200
2007-08-06	31.93	32.60	31.15	32.49	3269688
2007-08-07	32.32	34.95	31.77	34.08	3111752
2007-08-08	34.11	36.47	33.17	34.64	3653300
2007-08-09	34.00	34.80	31.50	32.00	2543856
2007-08-10	30.57	31.67	29.37	31.23	3355990
2007-08-13	31.94	32.43	31.54	31.76	1379300
2007-08-14	32.00	32.22	30.52	30.80	1647185
2007-08-15	30.80	31.52	29.62	29.82	1459428
2007-08-16	29.38	29.90	26.64	29.68	5099742
2007-08-17	30.78	31.35	28.40	29.89	2185508
2007-08-20	29.95	30.23	28.77	29.56	1473400
2007-08-21	29.25	32.11	29.21	31.57	1994000
2007-08-22	31.98	32.36	31.22	32.04	1043200
2007-08-23	32.19	32.90	31.38	32.65	2011900
2007-08-24	32.55	33.80	32.38	33.76	1199500
2007-08-27	33.52	34.49	33.05	33.67	1166347
2007-08-28	33.20	33.48	32.05	32.24	1061800
2007-08-29	32.11	33.36	32.11	32.75	1059500
2007-08-30	32.35	33.00	31.90	32.16	982200
2007-08-31	32.19	33.08	32.19	32.84	968700
2007-09-04	32.89	34.12	32.89	33.65	1176000
2007-09-05	33.37	33.86	33.03	33.72	1071100
2007-09-06	33.80	34.39	33.61	34.27	1064200
2007-09-07	33.90	34.74	33.60	34.19	1571200
2007-09-10	34.55	34.95	33.40	34.15	1304500
2007-09-11	34.44	35.00	34.25	34.78	1122900
2007-09-12	34.75	36.68	34.74	35.93	2010300
2007-09-13	37.10	37.51	36.64	37.32	2135700
2007-09-14	37.05	37.45	36.50	37.18	1658900
2007-09-17	37.01	37.19	35.74	35.94	1924900
2007-09-18	36.26	37.43	35.96	37.31	1607200
2007-09-19	37.95	38.85	37.31	38.24	1812600
2007-09-20	38.15	38.45	37.60	37.65	1078700
2007-09-21	38.04	38.99	37.92	38.94	1412300
2007-09-24	39.12	39.42	38.63	38.90	1791000
2007-09-25	38.57	38.87	37.54	38.46	1487700
2007-09-26	38.74	39.34	38.42	38.89	940800
2007-09-27	38.88	40.38	38.82	39.93	1571000
2007-09-28	40.04	40.20	38.63	38.77	1197800
2007-10-01	38.89	40.45	38.63	39.13	1562400
2007-10-02	40.18	40.42	39.30	39.64	1230000
2007-10-03	39.58	40.09	39.50	39.88	1336000
2007-10-04	40.00	40.02	39.50	39.82	1261900
2007-10-05	40.00	41.17	40.00	40.92	1512500
2007-10-08	40.91	43.50	40.70	41.32	1746800
2007-10-09	41.62	41.79	40.84	41.40	1712700
2007-10-10	42.10	43.19	42.00	43.00	2052200
2007-10-11	43.47	45.24	42.57	43.25	2282100
2007-10-12	43.37	44.45	42.50	44.01	1029644
2007-10-15	44.06	44.86	42.94	43.63	1206500
2007-10-16	43.39	43.50	41.80	42.17	1880100
2007-10-17	43.06	43.25	41.62	42.33	908900
2007-10-18	42.58	42.62	40.64	41.27	1224500
2007-10-19	41.12	41.24	39.72	40.25	1477300
2007-10-22	39.55	40.92	38.80	39.47	1283200
2007-10-23	40.00	40.41	39.52	40.23	688600
2007-10-24	40.01	41.23	39.02	40.50	1240600
2007-10-25	40.90	41.17	40.16	40.76	1201200
2007-10-26	40.92	41.79	40.26	40.40	978200
2007-10-29	40.49	42.37	40.46	42.29	1255000
2007-10-30	42.25	42.25	40.92	41.12	1117100
2007-10-31	41.30	43.50	39.96	42.88	2203500
2007-11-01	41.98	42.00	36.94	40.02	5092400
2007-11-02	40.12	40.12	37.55	38.77	3249400
2007-11-05	37.83	40.68	37.83	38.64	2035739
2007-11-06	38.65	40.00	38.65	39.80	1356550
2007-11-07	38.86	39.64	38.24	38.62	1087820
2007-11-08	38.80	39.46	38.14	39.09	2330204
2007-11-09	38.57	39.23	38.11	38.66	1294025
2007-11-12	38.55	38.67	34.59	34.97	2171085
2007-11-13	35.14	35.73	34.40	35.63	2537750
2007-11-14	35.84	37.91	35.75	36.47	2100700
2007-11-15	36.33	36.92	35.75	36.26	1330300
2007-11-16	36.27	37.07	35.69	36.49	1719500
2007-11-19	36.29	36.29	33.76	34.15	2155912
2007-11-20	34.21	35.48	33.76	35.00	3351428
2007-11-21	34.69	35.55	34.05	35.01	1586612
2007-11-23	35.21	35.73	34.62	35.29	329200
2007-11-26	35.35	36.80	35.00	35.61	1461000
2007-11-27	35.71	35.80	34.35	35.59	2240478
2007-11-28	35.79	39.00	35.59	38.81	2006398
2007-11-29	38.57	39.14	37.77	38.75	1098141
2007-11-30	39.34	39.90	38.96	39.82	3075990
2007-12-03	40.46	41.54	39.37	39.58	2696405
2007-12-04	39.60	40.05	39.02	39.48	1233900
2007-12-05	40.12	40.39	39.35	39.70	1797690
2007-12-06	39.60	42.48	39.43	42.32	1704800
2007-12-07	42.33	43.96	41.70	43.75	1510014
2007-12-10	43.75	44.46	42.47	42.84	1428997
2007-12-11	42.86	43.34	40.46	40.75	1212715
2007-12-12	40.01	41.67	38.53	39.39	1847609
2007-12-13	39.26	40.41	39.09	40.00	1760102
2007-12-14	40.00	40.14	38.78	38.92	1045500
2007-12-17	37.37	38.34	37.10	37.66	1398750
2007-12-18	37.93	39.10	37.40	37.84	1247800
2007-12-19	37.84	39.00	37.70	37.86	870797
2007-12-20	37.95	38.40	37.12	38.29	824600
2007-12-21	38.77	40.02	38.77	39.41	1802416
2007-12-24	39.99	40.07	39.15	39.54	223478
2007-12-26	38.95	40.24	38.95	40.03	442950
2007-12-27	40.13	40.90	39.34	39.74	628762
2007-12-28	39.37	39.82	38.69	39.12	513657
2007-12-31	38.99	39.48	38.75	38.80	522003
2008-01-02	38.50	39.07	38.00	38.74	973600
2008-01-03	38.66	41.95	38.66	40.38	1845924
2008-01-04	39.90	40.10	38.50	38.66	1072586
2008-01-07	38.87	39.12	37.34	38.34	1506900
2008-01-08	38.59	38.88	36.68	36.78	1117461
2008-01-09	36.71	36.71	33.63	35.46	2170885
2008-01-10	35.03	36.80	34.70	36.11	1767531
2008-01-11	35.88	35.99	34.24	34.62	1283900
2008-01-14	35.31	35.86	33.95	35.47	1453900
2008-01-15	34.44	34.76	33.23	33.51	1399702
2008-01-16	33.31	35.16	30.24	31.52	3216065
2008-01-17	31.60	32.19	29.84	29.88	2071725
2008-01-18	30.06	30.80	28.83	29.83	2464710
2008-01-22	28.58	30.55	24.00	30.32	2707302
2008-01-23	31.50	31.50	27.51	29.80	2908833
2008-01-24	30.16	31.40	29.52	30.76	2032220
2008-01-25	31.04	32.12	29.63	30.00	1644312
2008-01-28	30.00	31.55	29.03	31.50	1733122
2008-01-29	31.61	32.50	31.20	31.92	1359970
2008-01-30	31.74	32.52	30.79	31.58	1144356
2008-01-31	30.95	31.71	30.12	31.56	1666380
2008-02-01	31.80	34.00	31.54	33.40	1910404
2008-02-04	33.27	33.59	31.87	31.97	1163564
2008-02-05	31.43	31.56	29.79	30.20	2033032
2008-02-06	30.04	31.35	29.33	30.17	1709304
2008-02-07	29.90	30.15	28.73	29.16	2464249
2008-02-08	29.05	30.47	28.91	30.11	1917375
2008-02-11	30.26	31.05	30.06	30.84	1457728
2008-02-12	30.94	32.20	30.54	31.05	1724697
2008-02-13	31.66	31.98	31.04	31.91	1388654
2008-02-14	31.90	31.96	31.25	31.53	1192045
2008-02-15	31.45	31.55	30.29	31.19	1002082
2008-02-19	31.54	33.08	31.42	32.44	1530572
2008-02-20	32.35	33.63	31.95	33.37	1242802
2008-02-21	33.44	33.67	32.60	32.76	1225235
2008-02-22	32.94	34.80	31.60	34.73	1634450
2008-02-25	34.51	35.27	33.57	34.05	2042697
2008-02-26	34.50	36.82	33.13	35.84	2677882
2008-02-27	35.48	35.61	33.81	34.36	2071412
2008-02-28	34.24	35.47	33.55	35.16	1862645
2008-02-29	34.86	34.90	33.11	33.33	1720149
2008-03-03	33.33	33.33	32.05	32.47	1557569
2008-03-04	32.24	33.15	31.54	32.13	1704971
2008-03-05	32.61	33.82	31.53	33.30	1576115
2008-03-06	32.99	32.99	31.76	32.03	2182156
2008-03-07	31.69	32.62	31.18	31.91	2644172
2008-03-10	31.89	31.89	29.07	29.37	1876597
2008-03-11	30.00	30.86	29.03	30.69	2010230
2008-03-12	30.69	30.80	29.22	29.46	2408704
2008-03-13	28.98	29.33	28.13	29.19	2740298
2008-03-14	29.38	30.37	27.93	28.48	2486081
2008-03-17	27.82	28.20	26.27	26.43	2673475
2008-03-18	25.92	28.04	25.92	28.00	3511913
2008-03-19	28.08	28.70	26.11	26.14	1670483
2008-03-20	26.12	26.47	24.46	26.28	2165231
2008-03-24	26.28	28.54	26.28	27.57	1415532
2008-03-25	27.54	28.73	27.31	28.58	1534526
2008-03-26	28.57	29.13	28.09	28.50	1151807
2008-03-27	28.75	29.11	28.11	28.38	1193046
2008-03-28	28.48	29.53	27.82	28.08	2031204
2008-03-31	28.11	28.32	27.34	27.73	1618872
2008-04-01	27.79	28.60	27.79	28.36	2586347
2008-04-02	28.70	28.93	28.10	28.66	1778011
2008-04-03	28.49	30.08	28.36	30.00	2278314
2008-04-04	30.09	30.72	29.93	30.20	1220715
2008-04-07	30.44	30.95	29.54	29.73	873652
2008-04-08	29.57	29.79	28.66	29.75	1474531
2008-04-09	29.73	30.04	29.30	29.52	1099865
2008-04-10	29.58	30.36	29.53	30.23	1485613
2008-04-11	29.40	30.73	29.37	29.67	1244817
2008-04-14	29.92	30.21	29.46	29.55	916819
2008-04-15	29.67	29.87	29.02	29.56	897430
2008-04-16	29.73	31.33	29.73	31.21	1139883
2008-04-17	31.02	31.27	30.17	30.75	873354
2008-04-18	31.59	32.40	31.22	31.82	1468175
2008-04-21	31.43	32.43	31.43	32.11	856441
2008-04-22	31.92	32.32	31.28	31.34	809440
2008-04-23	31.36	31.96	31.19	31.64	641583
2008-04-24	31.64	31.79	30.62	31.35	763671
2008-04-25	31.50	32.40	31.09	32.07	831327
2008-04-28	32.03	32.24	31.70	32.15	1034088
2008-04-29	31.86	32.14	30.81	30.87	979093
2008-04-30	30.88	31.39	28.65	28.84	3012539
2008-05-01	28.85	29.08	27.82	28.53	1948497
2008-05-02	32.09	32.51	30.02	30.21	3194369
2008-05-05	30.41	32.02	30.41	31.60	2278417
2008-05-06	31.63	31.89	31.12	31.37	1100000
2008-05-07	31.83	33.41	31.78	32.48	1603618
2008-05-08	32.48	32.86	32.31	32.71	1427292
2008-05-09	32.51	32.77	31.71	32.05	953317
2008-05-12	32.35	33.19	31.44	33.02	743925
2008-05-13	33.63	34.51	33.59	34.11	2108041
2008-05-14	34.27	34.36	33.55	33.55	2308045
2008-05-15	33.64	34.72	33.50	34.66	1423516
2008-05-16	34.70	35.99	34.62	35.92	2402183
2008-05-19	36.20	36.30	35.17	35.59	2543340
2008-05-20	35.40	35.50	34.54	35.07	1245307
2008-05-21	35.03	35.51	33.67	33.92	906042
2008-05-22	34.21	35.14	34.05	34.54	1053061
2008-05-23	34.37	34.50	33.40	33.79	677185
2008-05-27	34.05	34.42	33.36	33.90	656467
2008-05-28	34.05	34.33	33.29	33.91	1669595
2008-05-29	33.71	34.15	33.40	33.79	824042
2008-05-30	33.79	34.92	33.51	34.71	1733205
2008-06-02	34.55	35.79	34.46	35.74	2781479
2008-06-03	36.00	36.00	35.18	35.77	2754496
2008-06-04	35.71	37.05	35.55	36.83	2449928
2008-06-05	37.06	38.18	37.02	38.13	3507612
2008-06-06	37.91	38.41	37.08	37.13	1723489
2008-06-09	37.46	37.58	36.12	37.04	975399
2008-06-10	36.72	36.92	35.58	35.95	2098080
2008-06-11	35.79	36.63	35.41	35.51	1710247
2008-06-12	35.88	36.08	34.70	34.95	1367247
2008-06-13	35.17	36.83	34.89	36.71	1842188
2008-06-16	36.55	37.06	36.16	36.70	1017235
2008-06-17	36.73	37.13	36.44	36.77	1007001
2008-06-18	36.52	36.93	35.76	36.26	915383
2008-06-19	36.36	36.95	36.02	36.21	1408400
2008-06-20	35.98	36.24	35.56	35.99	1246185
2008-06-23	36.04	36.56	36.00	36.26	1600325
2008-06-24	36.13	36.31	34.88	34.92	1183670
2008-06-25	35.01	35.26	34.50	34.93	1133481
2008-06-26	34.67	34.70	33.38	33.60	1294765
2008-06-27	33.60	35.35	33.45	35.21	3477045
2008-06-30	35.25	35.68	34.81	34.91	1666891
2008-07-01	34.59	35.30	34.10	35.12	2365270
2008-07-02	34.82	35.20	33.04	33.07	1113747
2008-07-03	33.09	33.09	30.90	31.85	1300967
2008-07-07	31.96	32.44	30.82	31.21	1837106
2008-07-08	30.61	31.46	30.25	31.01	2294054
2008-07-09	31.12	31.68	30.16	30.32	1134529
2008-07-10	30.46	31.55	30.46	31.32	1995078
2008-07-11	31.01	31.70	30.25	30.70	2141416
2008-07-14	30.90	31.50	30.46	30.50	2061935
2008-07-15	30.28	30.62	28.98	29.76	1604283
2008-07-16	29.57	30.56	28.14	30.46	2908378
2008-07-17	30.76	31.11	30.29	31.02	1397925
2008-07-18	31.02	31.24	30.65	30.96	1081258
2008-07-21	31.01	31.50	30.85	31.25	725072
2008-07-22	31.00	31.69	30.77	31.34	1153902
2008-07-23	31.57	31.64	29.96	30.51	1296530
2008-07-24	30.50	30.53	28.00	28.16	1834858
2008-07-25	28.42	28.52	28.14	28.39	1692665
2008-07-28	28.34	28.86	27.12	27.28	1545442
2008-07-29	27.41	28.18	27.38	28.07	1495830
2008-07-30	28.25	29.56	28.25	29.45	1164841
2008-07-31	28.97	29.42	28.03	28.50	1360586
2008-08-01	28.05	28.85	26.54	26.76	3005939
2008-08-04	26.20	26.48	22.54	22.74	3485851
2008-08-05	23.04	24.45	23.04	24.39	3393531
2008-08-06	24.02	24.31	23.49	23.78	2955996
2008-08-07	24.78	25.58	23.42	23.54	4129358
2008-08-08	23.49	24.19	22.11	22.54	4479296
2008-08-11	22.52	23.24	22.10	22.26	4170972
2008-08-12	22.46	22.82	21.42	22.63	4466961
2008-08-13	22.52	23.14	22.21	22.93	3563424
2008-08-14	22.81	23.73	22.56	23.39	3700852
2008-08-15	23.39	23.50	22.76	22.99	2073238
2008-08-18	23.23	23.40	22.42	22.62	2016450
2008-08-19	22.45	22.82	22.14	22.35	2210954
2008-08-20	22.42	23.08	21.91	23.02	2153325
2008-08-21	23.16	24.16	22.98	23.91	3681825
2008-08-22	23.91	24.09	23.63	23.91	1635888
2008-08-25	23.67	23.71	22.91	23.15	1879216
2008-08-26	23.23	23.73	22.96	23.73	1705514
2008-08-27	23.84	24.97	22.97	24.49	2060279
2008-08-28	24.88	24.93	24.00	24.80	1419078
2008-08-29	24.71	24.92	24.14	24.55	1139911
2008-09-02	24.89	24.89	22.97	23.33	2111949
2008-09-03	23.30	23.33	21.82	22.11	2902003
2008-09-04	22.00	22.68	20.41	21.08	2995171
2008-09-05	20.94	21.53	20.50	21.38	1418554
2008-09-08	21.99	22.18	20.00	20.37	1987371
2008-09-09	20.40	20.40	17.44	17.79	4797898
2008-09-10	18.00	18.33	17.46	17.94	6720158
2008-09-11	17.73	18.18	17.00	17.54	3844993
2008-09-12	18.40	19.38	17.67	19.17	4498798
2008-09-15	18.34	18.40	16.84	16.96	3073489
2008-09-16	16.51	17.80	15.91	17.58	4018903
2008-09-17	17.25	17.40	16.03	16.44	3093965
2008-09-18	16.70	17.24	15.41	17.04	3580879
2008-09-19	18.66	19.75	17.04	19.44	3788142
2008-09-22	19.57	20.00	19.07	19.19	3254784
2008-09-23	19.21	19.62	16.92	17.09	3062784
2008-09-24	16.26	17.35	16.26	16.68	2739266
2008-09-25	16.71	16.95	15.84	16.46	3985569
2008-09-26	16.09	16.24	15.55	16.20	2561454
2008-09-29	15.85	15.94	13.50	14.03	3620522
2008-09-30	14.45	15.27	13.89	15.27	3701149
2008-10-01	15.11	15.38	14.32	15.13	2599325
2008-10-02	16.47	17.69	14.96	15.09	18992749
2008-10-03	15.41	17.02	15.33	15.39	10610288
2008-10-06	15.38	16.00	14.00	15.60	11491554
2008-10-07	16.00	16.20	14.09	14.30	9108285
2008-10-08	13.75	15.32	13.50	14.76	10907498
2008-10-09	15.50	16.20	14.41	14.66	9485161
2008-10-10	14.16	16.00	13.79	15.03	9525543
2008-10-13	16.50	17.77	15.86	17.43	9148644
2008-10-14	18.50	18.59	16.55	16.93	7584115
2008-10-15	16.47	16.68	14.90	15.07	7652195
2008-10-16	15.57	16.08	14.45	15.94	8331848
2008-10-17	15.20	17.50	15.20	16.08	6051729
2008-10-20	16.69	17.61	16.28	17.51	5317739
2008-10-21	17.06	17.51	16.21	16.48	5060373
2008-10-22	15.76	16.10	14.30	14.75	6884957
2008-10-23	14.74	15.14	13.25	14.17	8368396
2008-10-24	12.44	13.98	12.37	13.50	6946562
2008-10-27	13.45	13.95	12.50	12.50	6934667
2008-10-28	13.25	13.26	11.82	13.26	9776081
2008-10-29	13.32	14.04	12.55	13.22	8980772
2008-10-30	13.88	14.18	13.23	14.07	6183181
2008-10-31	14.50	15.25	14.45	14.84	7159283
2008-11-03	14.98	15.49	14.09	14.48	3747330
2008-11-04	15.07	16.00	14.69	16.00	6525288
2008-11-05	15.75	16.57	15.34	15.65	6721344
2008-11-06	15.47	15.70	14.25	14.33	5329963
2008-11-07	14.62	15.12	14.31	14.89	4051668
2008-11-10	15.50	15.73	14.75	15.12	5479157
2008-11-11	14.90	15.04	13.79	13.96	3546027
2008-11-12	13.75	13.88	12.57	12.68	4920394
2008-11-13	12.82	13.97	11.95	13.97	6362920
2008-11-14	13.68	13.93	12.84	13.11	5259517
2008-11-17	12.69	13.25	12.35	12.68	3026427
2008-11-18	12.53	12.89	11.70	12.06	5287002
2008-11-19	11.94	12.49	11.44	11.44	4326295
2008-11-20	11.13	11.15	9.80	9.86	7417885
2008-11-21	10.26	10.58	9.78	10.45	5262749
2008-11-24	11.01	11.95	10.73	11.71	5001163
2008-11-25	11.98	12.50	11.62	12.24	4015240
2008-11-26	11.90	13.90	11.59	13.72	5359749
2008-11-28	13.64	13.85	13.12	13.77	1676257
2008-12-01	13.50	13.56	11.62	11.68	4330381
2008-12-02	12.24	12.74	11.84	12.54	4776241
2008-12-03	12.17	12.99	12.00	12.54	4275627
2008-12-04	12.25	13.14	12.00	12.30	3103365
2008-12-05	12.04	12.95	11.72	12.94	3104081
2008-12-08	13.85	14.69	13.60	14.38	5768317
2008-12-09	13.95	15.13	13.62	14.46	4691076
2008-12-10	14.64	15.75	14.64	15.38	5198112
2008-12-11	15.29	15.85	14.35	14.67	4210902
2008-12-12	14.09	15.44	13.66	15.31	6491290
2008-12-15	15.47	15.72	14.49	14.85	2350189
2008-12-16	15.04	15.73	15.02	15.73	3873839
2008-12-17	15.51	16.25	15.12	15.76	3497495
2008-12-18	16.24	16.24	14.53	15.08	4092884
2008-12-19	15.25	15.54	14.80	15.17	3346970
2008-12-22	15.20	15.40	14.50	14.91	2205367
2008-12-23	14.81	15.14	14.35	14.63	1865448
2008-12-24	14.63	14.85	14.26	14.76	596983
2008-12-26	14.79	14.98	14.62	14.98	877807
2008-12-29	15.06	15.22	14.46	14.84	1617060
2008-12-30	15.02	15.23	14.55	15.23	1703021
2008-12-31	15.22	15.41	15.06	15.20	2074068
2009-01-02	15.27	15.92	15.15	15.84	2252906
2009-01-05	15.76	16.26	15.49	15.97	3711471
2009-01-06	16.19	16.93	16.16	16.49	3637512
2009-01-07	16.46	16.90	15.97	16.14	4020977
2009-01-08	16.02	17.34	15.77	17.08	5397815
2009-01-09	17.10	17.67	16.46	17.34	3549214
2009-01-12	17.33	17.35	15.61	15.95	3248226
2009-01-13	15.72	16.35	15.50	16.23	3020894
2009-01-14	15.91	16.20	14.98	15.18	2748142
2009-01-15	15.11	16.00	14.50	15.70	3731387
2009-01-16	16.08	16.25	15.27	15.98	1878586
2009-01-20	15.90	15.91	14.67	14.90	2097709
2009-01-21	15.22	15.62	14.70	15.53	2703739
2009-01-22	15.27	15.28	14.50	14.89	2700952
2009-01-23	14.50	15.34	14.10	15.06	3494156
2009-01-26	15.07	15.70	14.81	15.07	2434003
2009-01-27	15.41	15.51	14.93	15.19	2183190
2009-01-28	15.50	16.12	15.40	16.04	4276398
2009-01-29	15.88	15.88	15.08	15.18	2082345
2009-01-30	15.06	15.32	14.01	14.16	2937087
2009-02-02	14.08	14.29	13.58	14.07	2413055
2009-02-03	14.20	14.34	13.90	14.11	2363376
2009-02-04	14.16	14.68	13.95	14.10	2221293
2009-02-05	13.98	14.51	13.71	14.02	2886023
2009-02-06	14.08	15.47	14.00	15.31	3858604
2009-02-09	15.19	15.74	15.05	15.41	2041739
2009-02-10	15.13	15.71	14.61	14.87	2577234
2009-02-11	15.01	15.27	13.93	14.60	3142060
2009-02-12	14.19	14.79	13.95	14.77	2681290
2009-02-13	14.82	15.35	14.75	14.97	2306822
2009-02-17	14.50	14.61	13.97	14.06	2720630
2009-02-18	14.22	14.31	13.58	13.81	2563494
2009-02-19	13.97	14.33	13.70	13.79	2044158
2009-02-20	13.51	13.67	12.89	13.45	2739645
2009-02-23	13.50	13.57	12.61	12.62	2093050
2009-02-24	12.82	13.60	12.30	13.47	3050063
2009-02-25	14.19	14.20	13.02	13.08	5549276
2009-02-26	13.23	13.51	12.80	12.86	2751243
2009-02-27	12.55	13.10	12.34	12.60	3207870
2009-03-02	12.29	12.45	11.56	11.80	3473233
2009-03-03	12.00	12.15	11.64	11.76	3287138
2009-03-04	12.09	12.70	11.93	12.49	2935969
2009-03-05	12.15	12.39	11.66	11.74	2205065
2009-03-06	12.60	12.60	11.41	11.71	2417486
2009-03-09	11.52	12.23	11.50	11.85	1969878
2009-03-10	12.17	13.05	12.07	13.02	2568389
2009-03-11	13.14	13.39	12.70	12.99	2657380
2009-03-12	13.00	14.60	12.95	14.51	3672191
2009-03-13	14.62	14.79	13.97	14.23	2546097
2009-03-16	14.37	14.51	13.79	13.83	1682046
2009-03-17	13.85	14.52	13.53	14.52	1581812
2009-03-18	14.41	14.78	13.92	14.54	2088750
2009-03-19	14.68	15.00	14.31	14.89	2849919
2009-03-20	14.78	14.95	13.56	13.83	1782167
2009-03-23	14.24	14.62	13.95	14.62	1776020
2009-03-24	14.28	14.94	14.22	14.62	1386934
2009-03-25	14.75	15.06	14.08	14.62	1554047
2009-03-26	14.76	15.45	14.69	15.41	3335744
2009-03-27	15.09	15.25	14.59	14.67	1374703
2009-03-30	14.27	14.40	13.39	13.68	2250740
2009-03-31	13.91	14.09	13.61	13.81	1821853
2009-04-01	13.50	14.36	13.31	14.30	1981303
2009-04-02	14.51	15.26	14.41	14.81	2760215
2009-04-03	14.76	15.20	14.68	15.20	1367354
2009-04-06	15.05	15.12	14.66	15.03	1443639
2009-04-07	14.68	14.89	14.18	14.40	1438953
2009-04-08	14.47	14.60	14.08	14.38	1428783
2009-04-09	14.78	15.17	14.60	15.13	2257225
2009-04-13	14.89	15.15	14.51	15.05	1074414
2009-04-14	14.83	15.11	14.52	14.70	1336809
2009-04-15	14.53	15.14	14.53	14.96	1235752
2009-04-16	15.09	15.45	14.90	15.21	1851969
2009-04-17	15.26	16.33	15.21	16.24	2551812
2009-04-20	15.88	15.89	15.01	15.05	1432265
2009-04-21	14.95	15.38	14.60	15.23	1613786
2009-04-22	15.00	16.18	15.00	15.66	1299984
2009-04-23	15.67	15.91	14.89	15.36	1180954
2009-04-24	15.52	16.01	15.43	15.86	1661769
2009-04-27	15.49	16.25	15.45	16.00	1657856
2009-04-28	15.81	16.20	15.45	15.91	1811031
2009-04-29	16.06	16.49	15.61	16.34	2226127
2009-04-30	16.52	16.70	15.44	15.62	2799913
2009-05-01	15.51	16.09	15.17	15.90	1883302
2009-05-04	16.05	17.75	16.05	17.15	4540652
2009-05-05	17.28	17.41	16.80	17.31	2445549
2009-05-06	17.50	17.65	16.80	17.03	3247358
2009-05-07	17.31	17.56	16.82	17.05	2524226
2009-05-08	17.45	18.36	17.08	18.25	2324323
2009-05-11	17.85	18.08	17.36	17.39	2304257
2009-05-12	17.47	17.86	16.92	17.33	1935883
2009-05-13	16.98	17.09	16.44	16.79	2764113
2009-05-14	16.51	17.55	16.51	17.39	2138745
2009-05-15	17.24	17.75	16.81	16.99	1781782
2009-05-18	17.17	17.82	17.06	17.79	1282851
2009-05-19	17.92	17.97	17.38	17.49	2041787
2009-05-20	17.63	18.10	17.26	17.35	1731167
2009-05-21	17.12	17.12	16.54	16.84	1751810
2009-05-22	16.91	17.01	16.54	16.71	939900
2009-05-26	16.86	17.75	16.86	17.59	2148290
2009-05-27	17.56	18.48	17.51	17.93	2399310
2009-05-28	18.17	18.50	17.71	18.33	2363652
2009-05-29	18.50	18.77	18.05	18.42	1892228
2009-06-01	18.84	19.74	18.68	19.27	2100958
2009-06-02	19.09	19.50	18.85	19.25	1966986
2009-06-03	18.97	19.00	17.58	17.99	2623155
2009-06-04	18.18	18.55	17.82	18.43	3206213
2009-06-05	18.76	19.08	18.21	18.89	2922980
2009-06-08	18.79	18.80	18.31	18.42	2092607
2009-06-09	18.49	19.23	18.48	18.89	2091645
2009-06-10	19.17	19.21	18.54	19.18	1797692
2009-06-11	19.21	19.36	18.95	19.16	1269721
2009-06-12	19.02	19.55	18.92	19.39	1834648
2009-06-15	19.10	19.15	18.84	19.06	2053067
2009-06-16	19.19	19.64	18.72	18.84	2149344
2009-06-17	18.85	19.09	18.43	18.61	2468952
2009-06-18	18.68	18.74	18.06	18.36	1419994
2009-06-19	18.56	18.81	18.44	18.65	1672217
2009-06-22	18.46	18.49	17.32	17.34	1610933
2009-06-23	17.40	18.03	17.24	17.86	2152856
2009-06-24	18.04	18.50	17.82	17.97	1437870
2009-06-25	17.80	18.80	17.68	18.75	1641404
2009-06-26	18.57	18.79	18.27	18.66	2992274
2009-06-29	18.77	18.98	18.52	18.70	1580205
2009-06-30	18.68	18.93	18.19	18.44	1648050
2009-07-01	18.66	19.36	18.38	18.58	2326416
2009-07-02	18.18	18.36	17.83	17.84	1427144
2009-07-06	17.64	17.64	17.23	17.42	1799206
2009-07-07	17.38	17.67	16.84	16.84	1742008
2009-07-08	16.66	17.00	16.29	17.00	4657220
2009-07-09	17.12	17.44	16.86	17.23	1948789
2009-07-10	16.97	17.01	16.42	16.91	1357374
2009-07-13	16.97	17.22	16.49	17.22	1097304
2009-07-14	17.29	17.63	17.19	17.63	1584409
2009-07-15	17.68	18.24	16.83	18.11	1374826
2009-07-16	17.99	18.50	17.89	18.32	1518030
2009-07-17	18.35	18.63	18.32	18.52	1522221
2009-07-20	18.74	18.92	18.34	18.80	1520902
2009-07-21	19.00	19.12	18.72	19.03	2023588
2009-07-22	19.08	19.43	18.79	19.25	2036676
2009-07-23	19.35	19.75	19.31	19.60	2109058
2009-07-24	19.37	20.00	19.30	19.88	1682036
2009-07-27	19.89	20.40	19.75	20.33	1439556
2009-07-28	20.07	20.74	19.87	20.39	2558601
2009-07-29	20.21	20.21	19.51	19.59	1894090
2009-07-30	20.03	20.68	19.85	20.37	2367767
2009-07-31	20.35	21.36	20.25	21.19	2373785
2009-08-03	21.58	21.95	21.26	21.82	2336214
2009-08-04	21.72	21.81	21.38	21.71	1395292
2009-08-05	21.82	22.23	21.65	22.16	1886265
2009-08-06	22.27	22.88	22.00	22.09	2658046
2009-08-07	22.41	22.62	21.93	22.42	1795168
2009-08-10	22.29	23.11	22.29	23.00	2124814
2009-08-11	22.80	22.86	21.96	22.01	2125873
2009-08-12	21.97	22.55	21.95	22.30	1608265
2009-08-13	22.39	23.10	22.35	22.90	1784935
2009-08-14	22.96	22.96	22.29	22.86	1575584
2009-08-17	22.25	22.25	21.02	21.47	2931265
2009-08-18	21.65	22.72	21.65	22.71	2428797
2009-08-19	22.35	23.10	22.11	22.94	1445048
2009-08-20	22.66	23.50	22.66	23.33	1706663
2009-08-21	23.51	24.27	23.47	24.10	1264320
2009-08-24	24.11	24.73	23.70	23.87	1637983
2009-08-25	23.92	24.53	23.81	24.12	1932487
2009-08-26	24.14	24.36	23.70	23.87	1785483
2009-08-27	23.44	23.71	22.67	23.54	1977228
2009-08-28	23.75	23.97	23.17	23.51	1035076
2009-08-31	23.19	23.33	22.46	22.65	2040408
2009-09-01	22.37	23.08	21.94	22.09	2434995
2009-09-02	22.04	22.25	21.55	21.61	2460563
2009-09-03	21.70	21.98	21.50	21.60	2048146
2009-09-04	21.79	21.87	21.43	21.81	2782000
2009-09-08	22.05	23.34	22.05	23.15	2384764
2009-09-09	23.16	23.74	23.00	23.52	1665214
2009-09-10	23.56	24.19	23.23	23.97	1559120
2009-09-11	23.95	24.44	23.82	24.19	2646033
2009-09-14	24.03	24.07	22.32	22.81	5682988
2009-09-15	22.86	23.28	22.31	22.87	3062981
2009-09-16	22.93	23.57	22.89	23.36	2332264
2009-09-17	23.24	23.66	23.04	23.23	2290394
2009-09-18	23.35	23.54	22.98	23.07	1588595
2009-09-21	22.81	22.90	22.08	22.35	1801308
2009-09-22	22.59	22.78	22.36	22.57	1868140
2009-09-23	22.70	23.30	22.57	23.00	2378173
2009-09-24	23.00	23.16	22.06	22.26	1624645
2009-09-25	22.15	22.52	22.05	22.30	1195511
2009-09-28	22.37	23.13	22.26	22.91	1301099
2009-09-29	23.00	23.68	22.85	23.32	2329320
2009-09-30	23.21	23.52	22.60	23.29	1971565
2009-10-01	23.21	23.23	22.13	22.19	1310885
2009-10-02	21.83	22.45	21.46	21.54	1258321
2009-10-05	21.80	22.79	21.50	22.68	1680328
2009-10-06	22.86	23.25	22.16	22.69	1191814
2009-10-07	22.56	22.67	22.20	22.47	861037
2009-10-08	22.58	22.91	22.26	22.63	1885259
2009-10-09	22.51	22.71	22.13	22.69	1333674
2009-10-12	22.84	23.30	22.71	23.17	1240707
2009-10-13	23.16	23.43	22.73	23.29	1202518
2009-10-14	23.75	24.16	23.53	24.10	2121333
2009-10-15	23.83	24.16	23.68	24.05	1426362
2009-10-16	23.85	24.20	23.50	23.87	1070271
2009-10-19	23.94	24.41	23.75	24.01	680994
2009-10-20	23.96	24.43	23.96	24.12	1626048
2009-10-21	24.00	24.56	23.90	23.91	1816020
2009-10-22	23.95	24.68	23.52	24.49	705814
2009-10-23	24.52	24.62	23.56	24.02	1357535
2009-10-26	23.21	23.44	22.54	22.61	2630897
2009-10-27	22.63	22.98	22.17	22.86	1854441
2009-10-28	22.87	22.91	21.08	21.21	2011314
2009-10-29	21.18	21.90	20.25	20.57	3365481
2009-10-30	20.80	21.58	20.34	20.47	3353450
2009-11-02	20.66	20.66	19.42	19.93	2565390
2009-11-03	19.72	20.11	19.61	19.85	2526377
2009-11-04	20.01	20.85	20.01	20.09	2115153
2009-11-05	20.28	20.74	20.28	20.64	1161460
2009-11-06	20.25	20.87	20.15	20.28	1091634
2009-11-09	20.57	21.09	20.52	21.04	1411947
2009-11-10	20.90	21.09	20.17	20.20	2290499
2009-11-11	20.39	20.59	20.14	20.39	1910572
2009-11-12	20.39	20.76	20.19	20.25	1304158
2009-11-13	20.38	20.89	20.27	20.62	960960
2009-11-16	20.30	21.16	20.21	20.82	2518920
2009-11-17	20.66	21.01	20.45	20.67	1579116
2009-11-18	20.71	20.71	19.65	19.80	2676564
2009-11-19	19.65	19.65	18.64	19.00	2727391
2009-11-20	18.92	19.06	18.55	18.89	1499742
2009-11-23	19.19	19.35	18.89	19.13	1667913
2009-11-24	18.98	19.17	18.85	19.02	1573058
2009-11-25	19.06	19.31	18.90	19.20	1116048
2009-11-27	18.73	19.00	18.57	18.83	597322
2009-11-30	18.88	18.88	18.32	18.63	1123593
2009-12-01	18.79	19.06	18.76	18.93	1708453
2009-12-02	18.96	19.35	18.82	18.87	1154733
2009-12-03	18.92	19.03	18.55	18.58	891737
2009-12-04	18.90	18.95	18.00	18.41	1358808
2009-12-07	18.40	18.60	18.13	18.28	1007763
2009-12-08	18.22	18.22	17.82	17.93	967904
2009-12-09	18.00	18.01	17.28	17.74	1618574
2009-12-10	17.98	18.11	17.74	17.88	1398409
2009-12-11	17.98	18.11	17.94	18.10	1232996
2009-12-14	18.19	18.33	17.99	18.22	961601
2009-12-15	18.06	18.46	18.05	18.30	1689028
2009-12-16	18.38	18.70	18.18	18.27	1452786
2009-12-17	18.07	18.26	17.94	18.14	1476922
2009-12-18	18.18	18.34	17.90	18.25	1208589
2009-12-21	18.27	18.64	18.27	18.48	962189
2009-12-22	18.66	18.80	18.39	18.74	970109
2009-12-23	18.75	19.48	18.75	19.38	1337231
2009-12-24	19.45	19.66	19.35	19.54	374236
2009-12-28	19.52	19.96	19.50	19.77	1002844
2009-12-29	19.90	19.90	19.55	19.63	785199
2009-12-30	19.61	19.61	19.38	19.48	443807
2009-12-31	19.40	19.49	18.99	19.00	579452
2010-01-04	19.21	19.56	19.05	19.44	724366
2010-01-05	19.34	19.48	19.21	19.38	846040
2010-01-06	19.47	20.05	19.25	20.00	1427513
2010-01-07	20.06	20.81	20.06	20.61	1972557
2010-01-08	20.52	21.41	20.48	21.20	1546492
2010-01-11	21.29	21.45	20.69	20.71	1113440
2010-01-12	20.50	20.54	20.03	20.28	1277091
2010-01-13	20.72	21.15	20.25	20.98	1059697
2010-01-14	20.98	21.13	20.78	20.96	670510
2010-01-15	20.91	20.91	20.53	20.80	1783520
2010-01-19	20.82	21.11	20.26	20.73	1143952
2010-01-20	20.55	20.55	20.08	20.20	968365
2010-01-21	20.26	20.36	20.04	20.27	1311820
2010-01-22	20.31	20.52	19.84	19.89	947113
2010-01-25	20.12	20.19	19.64	19.65	839669
2010-01-26	19.59	19.73	19.33	19.36	903713
2010-01-27	19.85	19.86	19.00	19.45	872898
2010-01-28	19.53	19.62	18.71	18.97	819511
2010-01-29	19.02	19.55	18.64	18.73	1728369
2010-02-01	18.85	19.06	18.66	18.75	1035851
2010-02-02	18.78	19.18	18.74	19.05	722904
2010-02-03	19.10	19.24	18.79	18.79	494131
2010-02-04	18.58	18.60	17.92	18.14	1001577
2010-02-05	18.08	18.11	17.30	17.95	1309462
2010-02-08	17.94	18.00	17.60	17.60	715412
2010-02-09	17.88	18.05	17.53	17.83	997631
2010-02-10	17.74	17.90	17.42	17.60	1033622
2010-02-11	17.52	18.19	17.52	18.19	852054
2010-02-12	17.98	18.40	17.85	18.40	823423
2010-02-16	18.74	19.22	18.51	19.22	1270189
2010-02-17	19.32	19.89	19.32	19.83	1465662
2010-02-18	19.74	20.27	19.74	20.05	1085349
2010-02-19	19.97	20.30	19.89	20.18	832082
2010-02-22	20.24	20.76	20.24	20.70	1815210
2010-02-23	20.58	20.80	20.10	20.25	1864442
2010-02-24	20.18	20.50	19.90	20.31	2335671
2010-02-25	19.48	20.42	19.37	20.34	1735286
2010-02-26	20.95	21.24	20.38	20.71	2254776
2010-03-01	20.80	21.28	20.64	21.18	1670214
2010-03-02	21.29	21.50	20.95	21.03	2113869
2010-03-03	21.02	21.12	20.78	20.82	1856366
2010-03-04	20.86	21.03	20.70	20.80	1126723
2010-03-05	20.97	21.41	20.90	21.40	1621640
2010-03-08	21.43	21.73	21.43	21.67	1706998
2010-03-09	21.54	21.72	21.50	21.61	1545936
2010-03-10	21.56	21.82	21.07	21.19	2970032
2010-03-11	21.14	21.28	20.89	21.24	2437053
2010-03-12	21.36	21.45	20.99	21.24	1536533
2010-03-15	21.16	21.24	20.65	20.94	1907719
2010-03-16	21.05	21.69	20.93	21.69	1155053
2010-03-17	21.69	21.95	21.36	21.40	1334416
2010-03-18	21.38	21.45	21.06	21.32	1141840
2010-03-19	21.40	21.59	21.05	21.48	2104626
2010-03-22	21.30	21.60	21.16	21.45	1303467
2010-03-23	21.51	22.34	21.29	22.31	1801254
2010-03-24	22.22	22.38	22.04	22.27	1677195
2010-03-25	22.45	23.00	22.28	22.29	2277951
2010-03-26	22.46	22.64	21.93	22.09	856307
2010-03-29	22.17	22.53	22.08	22.24	961922
2010-03-30	22.32	22.74	22.28	22.47	1170423
2010-03-31	22.43	22.54	22.14	22.16	695235
2010-04-01	22.33	22.74	22.26	22.68	1218552
2010-04-05	22.72	22.82	22.50	22.82	1038878
2010-04-06	22.64	23.07	22.59	22.97	1009777
2010-04-07	22.87	23.00	22.14	22.33	1187607
2010-04-08	22.16	22.31	22.06	22.18	1453920
2010-04-09	22.13	22.92	22.13	22.92	1316735
2010-04-12	22.89	22.98	22.67	22.81	997024
2010-04-13	22.67	23.23	22.55	23.03	1087297
2010-04-14	23.07	23.44	23.00	23.42	762947
2010-04-15	23.40	23.47	23.09	23.09	1147991
2010-04-16	22.94	23.24	22.62	22.86	798450
2010-04-19	22.82	22.91	22.41	22.69	998918
2010-04-20	22.75	23.55	22.75	23.51	1378903
2010-04-21	23.55	23.75	23.06	23.60	1754097
2010-04-22	23.42	23.80	23.10	23.74	685308
2010-04-23	23.77	23.99	23.64	23.94	1229812
2010-04-26	23.78	24.16	23.74	23.91	1409221
2010-04-27	23.71	24.40	23.39	23.42	1726780
2010-04-28	23.52	24.02	23.49	23.95	2061275
2010-04-29	22.10	24.13	21.03	23.20	3680282
2010-04-30	23.19	23.55	22.01	22.08	4015438
2010-05-03	22.24	22.25	21.46	22.05	3092923
2010-05-04	21.66	21.75	21.14	21.30	2232206
2010-05-05	21.08	21.62	20.89	21.37	2210072
2010-05-06	21.25	21.78	19.75	21.06	2671165
2010-05-07	20.86	20.96	20.06	20.21	2400143
2010-05-10	21.22	21.47	20.86	21.39	1549162
2010-05-11	20.91	21.93	20.91	21.59	1786643
2010-05-12	21.77	22.11	21.73	21.97	1791823
2010-05-13	21.98	23.21	21.29	22.98	3161452
2010-05-14	22.76	22.90	22.27	22.62	3048365
2010-05-17	22.69	22.86	22.16	22.71	3068711
2010-05-18	22.94	23.20	22.16	22.30	1987661
2010-05-19	22.12	22.29	21.30	21.75	1409054
2010-05-20	21.11	21.22	20.56	20.57	2685749
2010-05-21	20.17	21.01	20.05	20.77	1906331
2010-05-24	20.63	20.73	20.11	20.11	2288456
2010-05-25	19.80	20.23	19.31	20.17	1697136
2010-05-26	20.24	20.94	20.12	20.39	2012132
2010-05-27	20.87	21.65	20.39	21.63	1526207
2010-05-28	21.64	22.17	21.64	21.98	2628709
2010-06-01	21.75	21.78	20.51	20.53	1550978
2010-06-02	20.68	20.87	20.48	20.73	2298143
2010-06-03	21.04	21.97	20.96	21.89	2716221
2010-06-04	21.22	21.39	20.25	20.34	2153443
2010-06-07	20.48	20.48	19.69	19.70	1242172
2010-06-08	19.70	20.03	19.63	19.90	1627167
2010-06-09	20.25	22.38	20.21	21.90	3463868
2010-06-10	22.27	22.51	21.83	22.04	2085146
2010-06-11	21.74	22.37	21.60	22.29	1325137
2010-06-14	22.59	22.84	22.35	22.44	1432492
2010-06-15	22.57	22.76	22.23	22.70	1836758
2010-06-16	22.52	23.12	22.29	22.98	1786101
2010-06-17	23.20	23.27	22.82	23.00	1461894
2010-06-18	23.04	23.04	22.46	22.88	2047457
2010-06-21	23.06	23.77	22.75	22.90	1223200
2010-06-22	23.00	23.13	22.22	22.24	917562
2010-06-23	22.14	22.24	21.66	22.01	1619733
2010-06-24	21.91	22.50	21.76	21.97	1470773
2010-06-25	22.02	22.04	21.47	21.62	2573210
2010-06-28	21.64	22.08	21.45	21.87	1276597
2010-06-29	21.32	21.57	20.46	20.56	1661956
2010-06-30	20.46	20.94	20.28	20.34	2022149
2010-07-01	20.30	20.33	19.53	19.83	2540718
2010-07-02	19.95	20.05	19.63	19.74	1114083
2010-07-06	20.16	20.51	19.53	19.74	1265618
2010-07-07	19.73	20.56	19.73	20.48	1351564
2010-07-08	20.70	20.96	20.46	20.89	919441
2010-07-09	20.80	21.06	20.71	20.97	833530
2010-07-12	20.76	21.61	20.70	21.49	2201027
2010-07-13	21.78	22.02	21.68	21.87	1163761
2010-07-14	21.81	21.85	21.51	21.66	1003790
2010-07-15	21.69	21.69	20.96	21.35	1192705
2010-07-16	21.19	21.22	20.43	20.44	689481
2010-07-19	20.56	21.33	20.56	21.26	1514177
2010-07-20	20.90	22.19	20.73	22.16	2381434
2010-07-21	22.28	22.55	21.93	22.01	1384105
2010-07-22	22.33	22.83	22.27	22.62	1011235
2010-07-23	22.46	22.91	22.46	22.83	1566243
2010-07-26	22.83	23.22	22.75	23.22	1590444
2010-07-27	23.30	23.30	22.80	22.85	1457935
2010-07-28	22.78	22.87	22.17	22.31	1707514
2010-07-29	22.45	22.45	21.72	22.15	2505282
2010-07-30	21.72	22.58	21.22	22.38	2705028
2010-08-02	22.76	23.62	22.75	23.45	2311450
2010-08-03	23.24	23.57	22.92	23.21	1808083
2010-08-04	23.39	23.88	23.18	23.83	1929753
2010-08-05	23.59	23.99	23.15	23.19	1636150
2010-08-06	22.80	24.05	22.77	24.02	2298953
2010-08-09	24.12	24.44	24.02	24.24	1362700
2010-08-10	23.92	24.23	23.78	23.95	1573767
2010-08-11	23.10	23.37	22.67	22.94	1543156
2010-08-12	22.42	22.91	22.29	22.78	1526010
2010-08-13	22.66	23.18	22.62	22.97	1110410
2010-08-16	22.77	23.39	22.56	22.97	1620908
2010-08-17	23.17	23.59	23.01	23.03	1514843
2010-08-18	23.03	24.02	22.91	23.63	1716162
2010-08-19	23.53	23.73	22.82	23.16	1126835
2010-08-20	23.02	23.14	22.54	23.02	1473112
2010-08-23	23.23	23.45	22.68	22.68	886853
2010-08-24	22.42	23.36	22.23	23.18	1998926
2010-08-25	22.96	23.05	22.15	22.69	1841314
2010-08-26	22.72	23.31	22.64	22.64	1879901
2010-08-27	22.92	23.41	22.61	23.37	1820144
2010-08-30	23.20	23.51	23.14	23.14	1122414
2010-08-31	22.95	23.43	22.81	23.21	2148089
2010-09-01	23.63	24.23	23.47	24.17	1318411
2010-09-02	24.12	24.44	24.00	24.31	1093967
2010-09-03	24.50	24.73	24.24	24.43	1040517
2010-09-07	24.27	24.46	24.11	24.33	1506611
2010-09-08	24.33	24.66	24.18	24.39	1204557
2010-09-09	24.72	24.86	24.30	24.34	1008133
2010-09-10	24.39	24.66	24.32	24.34	1033823
2010-09-13	24.57	24.89	24.29	24.30	2282054
2010-09-14	24.26	24.75	24.26	24.42	1421580
2010-09-15	24.28	24.50	23.97	24.02	1738267
2010-09-16	23.89	24.12	23.83	23.89	1033938
2010-09-17	24.00	24.05	23.59	23.79	1554493
2010-09-20	23.95	24.06	23.78	24.03	1588177
2010-09-21	24.10	24.14	23.81	24.08	1948755
2010-09-22	24.00	24.40	23.85	24.17	2176943
2010-09-23	23.93	24.28	23.82	23.96	888494
2010-09-24	24.30	24.49	24.20	24.24	906964
2010-09-27	24.17	24.39	23.95	24.24	1015275
2010-09-28	24.26	24.31	23.80	24.26	1110447
2010-09-29	24.15	24.54	24.11	24.47	1049860
2010-09-30	24.62	24.84	24.48	24.64	1994618
2010-10-01	24.74	25.10	24.74	25.08	2907319
2010-10-04	25.06	25.18	24.59	24.88	1302132
2010-10-05	25.11	25.32	24.89	25.11	1685893
2010-10-06	25.10	25.25	25.00	25.16	937405
2010-10-07	25.30	25.30	24.81	25.12	1464687
2010-10-08	25.12	25.35	24.97	25.18	894983
2010-10-11	24.98	25.15	24.89	24.99	1005384
2010-10-12	24.83	25.25	24.68	25.12	1351279
2010-10-13	25.24	25.67	25.11	25.38	1819826
2010-10-14	25.30	25.43	25.11	25.26	1112532
2010-10-15	25.42	25.55	25.26	25.40	1652051
2010-10-18	25.35	25.41	25.15	25.37	860797
2010-10-19	25.01	25.23	24.53	24.61	668833
2010-10-20	24.63	25.24	24.63	25.19	1513334
2010-10-21	25.34	25.45	24.91	25.07	854214
2010-10-22	25.17	25.36	25.07	25.20	854665
2010-10-25	25.41	25.50	24.87	24.89	1005442
2010-10-26	24.80	25.25	24.78	25.12	1716849
2010-10-27	24.92	25.06	24.55	24.72	1140977
2010-10-28	25.03	25.12	24.67	25.00	1554837
2010-10-29	25.08	25.46	25.03	25.40	1815258
2010-11-01	25.53	25.93	25.53	25.88	1448776
2010-11-02	25.98	26.20	25.97	26.01	1721297
2010-11-03	26.02	26.05	25.29	25.58	2292534
2010-11-04	25.91	26.17	25.91	26.12	1630181
2010-11-05	26.05	27.10	25.88	27.08	2395755
2010-11-08	26.91	27.39	26.86	27.36	1214882
2010-11-09	27.43	27.60	27.05	27.17	2184400
2010-11-10	27.14	27.57	26.41	27.49	2005852
2010-11-11	27.30	27.73	27.26	27.67	1424905
2010-11-12	27.47	27.56	26.81	26.94	1489481
2010-11-15	27.07	27.41	27.03	27.04	876894
2010-11-16	26.94	26.94	25.85	25.96	1858321
2010-11-17	25.94	26.31	25.77	26.20	690818
2010-11-18	26.63	27.71	26.60	27.57	1790972
2010-11-19	27.45	27.51	27.05	27.51	1008474
2010-11-22	27.36	27.92	27.19	27.89	1607479
2010-11-23	27.62	27.63	27.17	27.23	1121480
2010-11-24	27.80	28.68	27.57	28.43	1582215
2010-11-26	28.06	28.15	27.63	27.74	386840
2010-11-29	27.57	27.75	27.00	27.68	1065013
2010-11-30	27.36	27.38	26.83	27.08	1912865
2010-12-01	27.54	28.04	27.45	27.99	1119548
2010-12-02	27.92	29.22	27.91	29.17	1417328
2010-12-03	29.07	29.71	28.97	29.65	882006
2010-12-06	29.53	29.97	29.53	29.76	1056751
2010-12-07	30.13	30.29	29.66	29.73	1488988
2010-12-08	30.41	31.42	28.94	29.38	2146887
2010-12-09	29.38	29.71	29.23	29.43	1601898
2010-12-10	29.54	29.71	29.33	29.63	1155680
2010-12-13	29.65	29.92	29.45	29.67	1112259
2010-12-14	29.62	29.88	29.21	29.40	580666
2010-12-15	29.34	30.00	28.92	28.98	1048421
2010-12-16	28.96	29.75	28.86	29.66	1110092
2010-12-17	29.87	30.22	29.70	29.96	1731428
2010-12-20	30.02	30.08	29.07	29.37	1015247
2010-12-21	29.60	29.75	29.31	29.59	744218
2010-12-22	29.56	29.87	29.42	29.51	875634
2010-12-23	29.54	29.60	29.21	29.38	477601
2010-12-27	29.23	29.56	28.90	29.51	689539
2010-12-28	29.95	31.34	29.89	30.90	1678166
2010-12-29	31.08	31.32	30.65	30.73	1190632
2010-12-30	30.75	30.76	30.49	30.51	603715
2010-12-31	30.49	30.73	30.37	30.47	716405
2011-01-03	30.88	31.05	30.40	30.44	1155170
2011-01-04	30.49	30.58	29.42	29.62	1752568
2011-01-05	29.45	29.98	29.30	29.68	1571975
2011-01-06	29.80	29.94	29.29	29.53	1769687
2011-01-07	29.83	30.15	29.20	29.41	1482022
2011-01-10	28.70	29.19	28.43	29.08	2056885
2011-01-11	29.43	30.15	29.40	29.90	1567476
2011-01-12	30.18	31.18	30.01	30.39	2500638
2011-01-13	31.01	31.25	30.69	30.86	2375524
2011-01-14	30.86	32.10	30.70	32.03	3265199
2011-01-18	31.98	32.55	31.78	32.44	2463481
2011-01-19	32.39	33.12	32.19	32.40	2738348
2011-01-20	32.19	32.39	31.72	32.22	3281825
2011-01-21	32.47	32.62	32.04	32.23	1368138
2011-01-24	32.30	32.68	31.95	32.34	1354627
2011-01-25	31.93	32.29	31.68	31.95	2230416
2011-01-26	32.16	32.83	31.94	32.67	2193929
2011-01-27	32.74	33.74	32.58	33.03	2520432
2011-01-28	32.98	33.07	31.59	31.66	2221594
2011-01-31	31.72	32.48	31.65	32.10	2041336
2011-02-01	32.48	33.57	32.48	33.43	1649516
2011-02-02	33.21	33.33	32.81	33.01	1085676
2011-02-03	32.93	33.08	32.32	32.92	981187
2011-02-04	32.91	33.24	32.79	33.15	1255233
2011-02-07	33.13	33.58	33.07	33.41	1092080
2011-02-08	33.39	33.63	32.97	33.54	789152
2011-02-09	33.52	33.55	32.93	33.11	1134186
2011-02-10	32.84	33.74	32.62	33.59	1326391
2011-02-11	33.55	34.84	33.50	34.49	1454898
2011-02-14	34.40	34.58	34.21	34.27	798904
2011-02-15	34.11	34.17	33.51	33.60	984442
2011-02-16	33.88	34.45	33.81	34.39	1054318
2011-02-17	34.38	35.25	34.33	35.06	1243003
2011-02-18	35.05	35.20	34.71	35.11	1088133
2011-02-22	34.59	34.99	33.22	33.51	1666799
2011-02-23	33.40	33.48	31.28	32.06	2580718
2011-02-24	32.22	32.52	31.07	31.85	1726097
2011-02-25	32.11	32.78	32.03	32.78	1219528
2011-02-28	33.13	33.21	32.60	32.80	1806593
2011-03-01	33.01	33.64	32.95	33.31	1895602
2011-03-02	33.25	34.36	33.25	33.88	1166639
2011-03-03	34.24	35.58	34.24	35.49	1871039
2011-03-04	35.48	36.12	35.09	35.37	1981372
2011-03-07	35.60	36.03	33.82	34.32	1306352
2011-03-08	34.39	34.73	33.91	34.29	1055514
2011-03-09	34.26	34.34	33.42	33.65	1295359
2011-03-10	33.16	33.16	31.78	31.82	2092633
2011-03-11	31.71	33.91	31.45	33.77	2169900
2011-03-14	33.64	34.66	33.26	34.04	1619381
2011-03-15	32.68	33.45	32.21	33.20	2330380
2011-03-16	33.05	33.32	32.12	32.67	2608506
2011-03-17	33.29	34.37	33.16	34.25	1731262
2011-03-18	34.83	35.90	34.83	35.49	2877960
2011-03-21	36.29	37.11	36.20	36.60	1831967
2011-03-22	36.60	36.67	36.16	36.46	1803097
2011-03-23	36.42	36.73	36.03	36.63	998446
2011-03-24	36.91	37.30	36.56	37.13	894686
2011-03-25	37.29	37.53	36.90	37.08	1843486
2011-03-28	37.15	37.34	36.23	36.27	1047165
2011-03-29	36.37	37.06	36.17	36.71	1089570
2011-03-30	36.87	38.04	36.87	37.91	1610885
2011-03-31	37.90	38.28	37.55	37.77	1535811
2011-04-01	38.03	38.44	37.79	38.33	1328589
2011-04-04	38.36	38.47	37.74	37.86	1424151
2011-04-05	37.69	38.24	37.54	38.11	788128
2011-04-06	38.40	38.79	37.75	38.23	1297076
2011-04-07	38.12	38.77	37.77	38.01	782367
2011-04-08	38.18	38.25	36.98	37.36	693189
2011-04-11	37.29	37.55	36.76	37.01	1096802
2011-04-12	36.64	36.95	35.65	35.78	1494492
2011-04-13	36.09	36.46	35.72	36.09	1960091
2011-04-14	35.81	36.22	35.37	35.74	1366007
2011-04-15	35.91	37.12	35.67	37.03	1412913
2011-04-18	36.56	36.56	35.28	35.56	1472996
2011-04-19	35.73	36.14	35.47	36.10	1494209
2011-04-20	36.83	37.32	36.58	36.73	1110216
2011-04-21	37.19	37.65	37.07	37.37	925863
2011-04-25	37.17	37.42	36.81	36.95	766713
2011-04-26	37.20	37.66	36.80	36.91	1237293
2011-04-27	36.84	36.92	35.70	36.31	2187627
2011-04-28	36.31	38.67	36.23	37.77	3049983
2011-04-29	37.85	38.72	37.85	38.37	917211
2011-05-02	38.61	38.67	38.08	38.09	1012692
2011-05-03	37.79	37.91	37.21	37.56	996258
2011-05-04	37.56	37.80	36.19	36.49	1093267
2011-05-05	36.09	36.65	35.55	36.07	1183180
2011-05-06	36.67	37.85	36.26	36.60	1259842
2011-05-09	36.62	37.61	36.55	37.44	655262
2011-05-10	37.43	38.00	37.43	37.71	590373
2011-05-11	37.63	38.00	36.75	37.33	951142
2011-05-12	37.06	37.61	36.36	37.28	1020088
2011-05-13	37.30	37.49	35.94	35.99	994809
2011-05-16	35.85	36.27	35.52	35.77	706925
2011-05-17	35.49	35.49	34.70	34.86	1144625
2011-05-18	34.90	35.68	34.74	35.60	1118065
2011-05-19	35.83	36.12	35.40	35.69	593944
2011-05-20	35.62	36.00	34.96	35.59	1060024
2011-05-23	34.75	34.95	34.07	34.69	1117974
2011-05-24	35.72	36.09	34.72	34.90	1705398
2011-05-25	34.72	36.17	34.72	36.06	1677642
2011-05-26	35.85	36.52	35.62	36.36	1235767
2011-05-27	36.51	37.71	36.46	37.01	966396
2011-05-31	37.57	37.76	37.07	37.32	1193692
2011-06-01	37.32	37.58	36.42	36.65	1491102
2011-06-02	36.60	37.60	36.54	37.17	1454959
2011-06-03	36.41	37.63	36.08	37.01	1725349
2011-06-06	37.08	37.15	35.76	35.94	1303608
2011-06-07	36.19	36.79	36.07	36.44	1380830
2011-06-08	36.46	36.72	35.98	36.19	1364753
2011-06-09	36.20	36.66	35.97	36.36	1299577
2011-06-10	36.08	36.28	35.35	35.41	1091593
2011-06-13	35.55	35.69	34.83	35.21	951078
2011-06-14	35.60	36.38	35.51	36.16	801919
2011-06-15	35.72	36.08	35.30	35.39	857501
2011-06-16	35.24	35.61	34.46	34.99	1531677
2011-06-17	35.32	35.67	34.11	34.11	2513855
2011-06-20	34.09	34.68	33.79	34.44	1375085
2011-06-21	34.83	35.74	34.59	35.72	1185080
2011-06-22	35.54	36.44	35.54	35.86	1244430
2011-06-23	35.26	36.03	34.79	36.00	1295865
2011-06-24	36.12	36.52	35.86	36.01	2209758
2011-06-27	35.93	36.34	35.75	36.06	1234831
2011-06-28	36.26	37.12	36.10	36.87	1115835
2011-06-29	37.04	37.38	36.63	37.08	994977
2011-06-30	37.20	37.89	37.15	37.69	1012833
2011-07-01	37.78	38.06	37.32	37.81	761920
2011-07-05	37.84	38.21	37.66	38.12	789212
2011-07-06	38.05	38.58	37.79	38.50	1025450
2011-07-07	38.91	39.34	38.60	38.69	1086634
2011-07-08	38.01	38.49	37.75	38.40	712023
2011-07-11	37.69	37.79	36.67	36.81	1116507
2011-07-12	36.96	37.46	36.76	36.81	1104977
2011-07-13	36.99	37.93	36.98	37.04	704138
2011-07-14	37.32	37.85	36.61	36.66	1009609
2011-07-15	36.96	37.17	36.52	37.13	661738
2011-07-18	37.00	37.03	36.20	36.43	738453
2011-07-19	36.87	37.47	36.80	37.45	677498
2011-07-20	37.58	38.22	37.33	38.22	1309244
2011-07-21	38.30	39.30	38.22	38.83	1349669
2011-07-22	38.76	39.30	38.54	39.12	862784
2011-07-25	38.55	39.12	38.33	38.77	826322
2011-07-26	38.68	38.75	37.96	38.02	839906
2011-07-27	37.64	37.80	36.16	36.37	1477559
2011-07-28	36.41	37.08	34.90	34.95	2191830
2011-07-29	34.26	35.98	33.95	35.65	1992174
2011-08-01	36.27	36.50	34.88	35.10	1801816
2011-08-02	34.71	35.65	33.87	33.92	2209131
2011-08-03	33.92	34.12	32.58	33.60	2132201
2011-08-04	32.94	33.02	30.77	30.79	1886104
2011-08-05	31.43	31.94	29.67	30.46	3116599
2011-08-08	29.07	29.35	26.06	26.23	3278251
2011-08-09	26.97	28.65	26.59	28.63	3428785
2011-08-10	27.80	29.27	27.36	27.84	2620357
2011-08-11	28.01	30.00	27.85	29.47	1458041
2011-08-12	29.87	29.95	29.14	29.46	1083926
2011-08-15	29.83	30.70	29.70	30.69	1141548
2011-08-16	30.20	30.41	29.04	29.23	2353595
2011-08-17	29.49	29.86	28.60	28.85	1748672
2011-08-18	27.83	27.94	26.40	26.69	1368337
2011-08-19	26.20	27.20	25.09	25.21	2661474
2011-08-22	26.12	26.30	25.45	25.99	1858218
2011-08-23	26.09	27.01	25.51	27.01	1712300
2011-08-24	26.96	27.88	26.82	27.58	1774546
2011-08-25	27.98	28.13	26.61	26.67	1432262
2011-08-26	26.44	28.67	26.37	28.62	2015779
2011-08-29	29.20	29.79	28.95	29.61	1568798
2011-08-30	29.53	30.87	29.50	30.51	1909095
2011-08-31	30.90	31.09	29.75	30.05	1476180
2011-09-01	30.24	30.52	29.40	29.52	1183087
2011-09-02	28.55	29.01	27.85	28.13	1444661
2011-09-06	26.64	28.83	26.64	28.48	1207296
2011-09-07	29.13	30.10	29.03	29.74	959847
2011-09-08	29.35	30.07	29.14	29.29	879335
2011-09-09	28.88	28.96	27.72	28.00	962292
2011-09-12	27.36	28.23	27.08	27.94	1324531
2011-09-13	28.16	28.58	27.74	28.36	682150
2011-09-14	28.58	29.60	27.67	29.12	1155496
2011-09-15	29.57	29.72	28.91	29.57	864862
2011-09-16	29.59	29.62	28.77	29.13	1139311
2011-09-19	28.29	28.76	27.74	28.48	789687
2011-09-20	28.48	28.83	27.62	27.65	1269531
2011-09-21	27.47	27.59	26.26	26.27	1597069
2011-09-22	25.21	25.75	23.29	23.68	2132333
2011-09-23	23.45	24.82	23.34	24.29	1826740
2011-09-26	24.60	24.99	23.77	24.88	1995223
2011-09-27	25.60	26.81	25.46	25.93	1191425
2011-09-28	25.87	26.18	24.86	24.91	1302904
2011-09-29	25.51	25.87	24.60	25.41	1005259
2011-09-30	24.99	24.99	23.60	23.63	1104257
2011-10-03	23.37	23.92	22.18	22.20	1553418
2011-10-04	21.78	23.12	20.86	23.09	3193820
2011-10-05	23.24	24.81	22.81	24.62	1724450
2011-10-06	24.55	26.12	24.40	26.06	2078900
2011-10-07	26.11	26.24	24.38	25.01	1775338
2011-10-10	25.67	26.62	25.67	26.62	1111662
2011-10-11	26.23	27.02	26.13	26.80	998284
2011-10-12	27.09	27.89	27.00	27.50	1251280
2011-10-13	27.18	28.00	26.88	27.80	1647687
2011-10-14	28.25	28.71	27.84	28.63	858368
2011-10-17	28.35	28.35	27.15	27.26	1207760
2011-10-18	27.17	28.60	26.65	28.15	850441
2011-10-19	28.15	28.27	26.75	26.89	1516001
2011-10-20	26.97	27.34	26.32	27.00	1502394
2011-10-21	27.55	28.26	27.38	28.07	808966
2011-10-24	28.35	29.40	28.21	29.27	891650
2011-10-25	28.99	29.20	28.00	28.60	1050350
2011-10-26	29.38	29.70	28.20	29.15	1456890
2011-10-27	28.97	30.17	26.94	29.26	4715020
2011-10-28	29.22	29.22	27.68	28.60	2266485
2011-10-31	28.03	28.51	27.54	27.91	1638343
2011-11-01	26.48	27.47	26.14	26.82	2028391
2011-11-02	27.32	27.96	26.97	27.31	1377436
2011-11-03	27.63	28.18	27.18	27.86	3041417
2011-11-04	27.42	27.77	26.94	27.42	1837249
2011-11-07	27.42	27.57	26.68	27.46	1522657
2011-11-08	27.74	28.18	26.88	28.11	1709170
2011-11-09	27.23	27.46	26.32	26.46	1275000
2011-11-10	27.02	27.18	26.43	27.06	1787104
2011-11-11	27.53	28.83	27.43	28.51	1095369
2011-11-14	28.28	28.75	27.89	28.06	1240223
2011-11-15	27.86	28.94	27.70	28.69	1334308
2011-11-16	28.41	29.14	28.08	28.79	1919426
2011-11-17	28.78	29.04	27.93	28.12	1838530
2011-11-18	28.45	28.50	27.64	27.74	766296
2011-11-21	27.08	27.19	26.47	26.95	885630
2011-11-22	26.79	27.09	26.45	26.67	787972
2011-11-23	26.30	26.40	25.32	25.38	1372413
2011-11-25	25.27	25.67	25.00	25.02	619443
2011-11-28	26.16	26.74	25.84	26.37	1036545
2011-11-29	26.70	27.39	26.33	27.23	1665249
2011-11-30	28.49	28.94	28.19	28.90	1966251
2011-12-01	28.69	29.30	28.50	28.63	1619329
2011-12-02	28.98	29.40	28.64	28.69	1124292
2011-12-05	29.28	29.29	28.42	28.67	1488778
2011-12-06	28.61	28.76	28.00	28.42	1604048
2011-12-07	28.13	28.31	27.60	28.00	1533574
2011-12-08	27.76	27.82	26.80	26.86	1311912
2011-12-09	26.98	27.45	26.72	27.06	1946406
2011-12-12	26.60	26.71	26.01	26.38	1300453
2011-12-13	26.65	26.80	25.32	25.55	1094535
2011-12-14	25.30	25.46	24.49	24.58	1711275
2011-12-15	24.90	25.13	24.52	24.70	1357836
2011-12-16	24.86	25.66	24.86	25.36	1872985
2011-12-19	25.48	25.64	23.87	23.99	1604540
2011-12-20	25.01	26.52	24.95	26.40	2901266
2011-12-21	26.40	26.92	26.11	26.79	1855449
2011-12-22	26.95	28.42	26.95	28.30	2378195
2011-12-23	28.45	28.70	28.08	28.43	1163754
2011-12-27	28.27	28.62	28.12	28.24	1016462
2011-12-28	28.16	28.23	27.16	27.24	1824161
2011-12-29	27.41	27.72	27.30	27.64	1232201
2011-12-30	27.60	28.08	27.50	27.87	823957
2012-01-03	28.55	28.96	28.13	28.18	1467834
2012-01-04	27.86	28.44	27.70	28.28	1219186
2012-01-05	28.17	28.30	27.68	28.01	1341548
2012-01-06	28.70	29.15	28.24	28.61	1345973
2012-01-09	28.67	29.03	28.26	28.60	1500525
2012-01-10	29.01	29.53	28.94	29.38	1575474
2012-01-11	29.23	29.85	29.22	29.75	1528132
2012-01-12	29.89	31.36	29.53	31.14	3380579
2012-01-13	31.84	32.04	31.02	31.67	3665549
2012-01-17	32.16	32.33	31.47	31.56	1575721
2012-01-18	31.81	32.16	31.50	31.94	1166366
2012-01-19	31.83	32.58	31.83	32.16	1355976
2012-01-20	31.96	32.21	31.77	32.07	1099315
2012-01-23	32.14	32.43	31.66	31.74	925820
2012-01-24	31.45	31.86	31.32	31.85	1236116
2012-01-25	31.77	33.08	31.64	32.95	1354572
2012-01-26	33.13	33.40	32.09	32.27	1362792
2012-01-27	32.07	32.69	32.06	32.34	1186733
2012-01-30	31.93	32.09	31.55	32.03	1486899
2012-01-31	32.41	32.46	31.74	32.14	1540677
2012-02-01	32.58	33.73	32.37	33.48	1611119
2012-02-02	33.60	33.60	33.01	33.10	867395
2012-02-03	33.79	34.02	33.46	33.73	1197137
2012-02-06	33.40	33.90	33.25	33.63	676924
2012-02-07	33.45	33.57	32.99	33.23	1026714
2012-02-08	33.32	33.74	33.24	33.44	803048
2012-02-09	33.55	33.94	33.30	33.80	982833
2012-02-10	33.71	33.71	33.02	33.47	769816
2012-02-13	33.90	34.03	32.72	33.64	1180995
2012-02-14	33.28	33.42	32.76	33.10	1469196
2012-02-15	33.36	33.39	32.57	32.72	1551751
2012-02-16	32.72	33.43	32.72	33.15	2465436
2012-02-17	33.27	33.54	32.93	33.16	1816689
2012-02-21	33.49	34.26	33.32	33.36	2243942
2012-02-22	33.32	33.44	32.89	33.01	1900229
2012-02-23	32.91	36.43	31.79	36.11	5018393
2012-02-24	35.96	37.71	35.55	36.56	3304900
2012-02-27	36.03	36.98	36.00	36.59	2234339
2012-02-28	36.42	37.20	36.42	37.02	2108479
2012-02-29	37.06	37.14	36.08	36.32	1870811
2012-03-01	36.54	37.44	36.47	37.37	2156976
2012-03-02	37.13	37.41	36.57	36.95	1604195
2012-03-05	36.73	37.13	36.59	37.10	2536981
2012-03-06	36.47	36.47	34.64	34.90	3204565
2012-03-07	35.17	35.42	34.72	35.27	1657942
2012-03-08	35.62	36.14	35.20	35.75	1311489
2012-03-09	35.73	36.40	35.73	35.99	881302
2012-03-12	35.87	36.30	35.66	35.90	841941
2012-03-13	35.89	37.23	35.73	37.23	1588858
2012-03-14	37.11	37.42	36.68	36.96	1363040
2012-03-15	37.07	37.23	36.65	37.06	1228289
2012-03-16	37.13	37.86	37.13	37.58	1510611
2012-03-19	37.35	37.64	37.00	37.33	1014549
2012-03-20	36.84	36.94	36.39	36.72	1110607
2012-03-21	36.93	37.40	36.71	37.01	1465299
2012-03-22	36.54	36.54	35.60	36.04	1196636
2012-03-23	36.11	36.71	35.81	36.61	871417
2012-03-26	37.10	38.00	36.97	37.93	2001754
2012-03-27	37.21	37.42	36.52	36.66	2700231
2012-03-28	36.36	36.46	34.52	35.60	2602341
2012-03-29	35.29	35.97	34.95	35.73	1471427
2012-03-30	36.02	36.10	35.27	35.55	1287769
2012-04-02	35.35	35.97	34.98	35.51	1922665
2012-04-03	35.60	35.78	35.02	35.40	1331879
2012-04-04	35.17	35.63	34.96	35.14	1204694
2012-04-05	34.92	35.26	34.53	34.68	1027036
2012-04-09	33.86	34.18	33.62	34.04	1421488
2012-04-10	34.35	34.79	33.40	33.41	2011746
2012-04-11	34.00	34.40	33.72	34.24	1895545
2012-04-12	34.23	35.27	34.15	34.95	1152840
2012-04-13	34.70	34.77	33.89	33.97	864441
2012-04-16	34.22	34.48	33.45	33.60	1420553
2012-04-17	34.19	35.24	34.10	34.83	1163294
2012-04-18	34.53	34.68	34.08	34.35	879392
2012-04-19	34.35	34.96	33.87	34.08	1169118
2012-04-20	34.29	34.82	33.96	34.38	1115962
2012-04-23	33.61	34.02	33.33	33.82	1171606
2012-04-24	33.96	34.34	33.50	33.75	785139
2012-04-25	34.41	35.17	34.10	34.92	1761951
2012-04-26	34.43	34.68	33.71	34.24	2171737
2012-04-27	34.31	34.77	33.91	34.35	1880085
2012-04-30	34.21	34.43	33.38	33.86	1336563
2012-05-01	33.78	34.35	33.54	33.98	2036116
2012-05-02	33.67	33.84	33.27	33.71	1397100
2012-05-03	33.61	33.63	31.65	31.83	3128552
2012-05-04	31.51	31.77	30.00	30.24	5504620
2012-05-07	30.19	30.50	29.78	30.12	1790128
2012-05-08	29.76	30.76	29.01	30.60	3575413
2012-05-09	30.03	30.40	29.82	30.09	3073126
2012-05-10	30.47	30.60	29.81	29.93	2366079
2012-05-11	29.60	30.31	29.46	29.84	2375780
2012-05-14	29.28	29.30	28.71	28.72	2150880
2012-05-15	28.71	28.95	27.96	28.03	1931759
2012-05-16	28.36	28.79	27.52	27.54	2502836
2012-05-17	27.53	27.67	26.86	26.86	2490100
2012-05-18	27.00	27.09	26.22	26.28	1295792
2012-05-21	26.40	27.14	26.16	27.01	1469467
2012-05-22	27.07	27.14	26.24	26.46	1700107
2012-05-23	26.14	26.37	25.52	26.24	1863875
2012-05-24	26.38	26.47	25.94	26.45	1408229
2012-05-25	26.44	26.53	26.04	26.16	900954
2012-05-29	26.57	27.36	26.46	26.97	1571545
2012-05-30	26.43	26.44	25.18	25.56	2378617
2012-05-31	25.65	25.71	24.78	25.47	1849019
2012-06-01	24.56	24.87	24.09	24.11	2187146
2012-06-04	24.18	24.29	23.48	23.67	1982334
2012-06-05	23.44	24.41	23.44	24.30	1692164
2012-06-06	24.66	25.67	24.38	25.67	1959501
2012-06-07	26.24	26.77	25.57	25.61	2966801
2012-06-08	25.46	25.81	25.03	25.75	1345384
2012-06-11	26.16	26.37	24.95	24.96	1771248
2012-06-12	25.16	25.51	24.83	25.36	1383964
2012-06-13	25.17	25.23	24.44	24.57	1070123
2012-06-14	24.58	25.46	24.52	25.26	1577970
2012-06-15	25.35	25.50	24.96	25.24	1040705
2012-06-18	25.00	25.47	24.84	25.40	1212176
2012-06-19	25.66	26.29	25.58	26.14	2273266
2012-06-20	26.06	26.11	25.24	25.48	1504007
2012-06-21	25.60	25.75	23.89	23.92	1879042
2012-06-22	24.25	24.27	23.53	23.79	2454988
2012-06-25	23.44	23.62	23.02	23.09	1707142
2012-06-26	23.15	23.24	22.73	23.05	2130048
2012-06-27	23.28	23.61	22.94	23.47	1701996
2012-06-28	23.18	23.90	23.18	23.82	1319319
2012-06-29	24.61	24.80	24.09	24.71	2221540
2012-07-02	24.71	24.96	24.33	24.71	1691102
2012-07-03	24.80	25.53	24.67	25.42	746204
2012-07-05	25.28	25.49	25.05	25.23	1046386
2012-07-06	24.79	25.07	24.64	24.83	962388
2012-07-09	24.79	25.03	24.50	24.98	1134411
2012-07-10	25.14	25.38	23.97	24.20	1786636
2012-07-11	24.27	24.37	23.83	24.02	944861
2012-07-12	23.62	23.93	23.28	23.38	1840131
2012-07-13	23.50	23.75	23.46	23.51	1310677
2012-07-16	23.48	23.56	22.95	23.38	1554465
2012-07-17	23.61	23.79	23.11	23.76	932087
2012-07-18	23.65	24.39	23.61	24.35	1134268
2012-07-19	24.14	24.66	24.06	24.39	1556812
2012-07-20	24.09	24.13	23.45	23.46	1330939
2012-07-23	22.52	23.41	22.09	23.28	1255510
2012-07-24	23.33	23.35	22.50	22.91	2078445
2012-07-25	23.09	23.42	22.60	22.92	1668844
2012-07-26	28.57	29.65	23.40	26.12	4076604
2012-07-27	26.44	27.35	26.15	27.12	1697693
2012-07-30	28.16	28.59	26.83	26.90	1929396
2012-07-31	26.73	27.18	26.21	26.24	1576780
2012-08-01	26.47	26.51	25.90	25.91	1183469
2012-08-02	25.46	26.15	25.03	25.57	1345950
2012-08-03	26.33	27.02	26.29	26.60	1031584
2012-08-06	26.75	27.58	26.71	27.09	1422297
2012-08-07	27.24	27.93	27.24	27.33	1424298
2012-08-08	27.13	27.58	27.03	27.15	1071364
2012-08-09	27.10	27.90	27.10	27.60	904511
2012-08-10	27.35	27.52	26.93	27.28	748506
2012-08-13	27.65	28.00	27.21	27.42	942584
2012-08-14	27.59	27.86	26.75	26.88	777008
2012-08-15	26.86	27.45	26.80	27.39	925735
2012-08-16	27.39	28.23	27.31	27.85	941873
2012-08-17	27.87	27.96	27.55	27.83	787728
2012-08-20	27.71	27.81	27.26	27.47	844073
2012-08-21	27.72	28.32	27.55	27.67	1263726
2012-08-22	27.63	27.79	26.98	27.31	969279
2012-08-23	27.19	27.62	26.99	27.28	1125881
2012-08-24	27.17	27.26	26.64	27.05	1480545
2012-08-27	27.29	27.55	26.87	27.30	1759317
2012-08-28	27.28	27.28	26.76	26.92	1109323
2012-08-29	27.00	27.04	26.48	26.74	877101
2012-08-30	26.49	26.81	26.12	26.69	1117426
2012-08-31	26.96	27.47	26.72	27.09	1521151
2012-09-04	27.08	27.44	26.65	27.31	1309372
2012-09-05	27.32	27.75	27.03	27.55	1497029
2012-09-06	27.81	28.79	27.74	28.46	1218564
2012-09-07	28.45	29.54	28.29	29.30	1694218
2012-09-10	29.16	29.74	29.09	29.54	1912735
2012-09-11	29.67	30.18	29.59	29.95	2007335
2012-09-12	29.97	30.28	29.89	30.03	1681146
2012-09-13	30.03	30.97	29.52	30.76	1427498
2012-09-14	30.98	32.10	30.94	31.93	2240204
2012-09-17	31.79	31.84	31.16	31.24	1438516
2012-09-18	31.27	31.65	30.94	31.26	1457477
2012-09-19	31.21	31.43	30.84	31.26	1029240
2012-09-20	31.32	31.32	30.44	31.22	2033297
2012-09-21	31.63	31.72	30.77	30.95	1981427
2012-09-24	30.70	30.92	30.22	30.50	1417870
2012-09-25	30.69	30.69	29.38	29.38	1219673
2012-09-26	29.51	29.70	28.48	29.41	1602726
2012-09-27	29.52	30.41	29.41	30.10	1679652
2012-09-28	29.77	30.03	29.47	29.82	1672801
2012-10-01	30.00	30.50	29.85	30.11	1824122
2012-10-02	30.30	30.50	29.88	30.09	1814863
2012-10-03	30.28	30.54	30.01	30.23	1831425
2012-10-04	30.43	30.96	30.34	30.51	1540246
2012-10-05	30.78	31.48	30.69	30.69	1528437
2012-10-08	30.46	30.66	30.26	30.34	847058
2012-10-09	30.29	30.38	29.56	29.67	1267074
2012-10-10	29.65	29.94	29.50	29.63	1100753
2012-10-11	29.99	30.09	29.82	29.92	956103
2012-10-12	30.06	30.28	29.76	30.02	1302138
2012-10-15	30.07	30.50	29.83	30.48	1013595
2012-10-16	30.77	31.15	30.52	31.09	1633712
2012-10-17	31.24	31.34	30.99	31.17	1196508
2012-10-18	31.21	31.84	31.18	31.66	1836439
2012-10-19	31.47	31.57	30.55	30.78	1671121
2012-10-22	30.82	31.08	30.20	30.42	1920509
2012-10-23	29.94	30.07	29.40	29.73	1720009
2012-10-24	30.10	30.10	29.40	29.53	1813522
2012-10-25	29.02	29.22	28.26	28.56	2283876
2012-10-26	28.37	28.68	27.63	27.84	1643796
2012-10-31	27.94	28.32	27.70	27.86	2159500
2012-11-01	27.92	28.36	27.82	28.18	1779017
2012-11-02	28.31	28.31	27.51	27.57	1786046
2012-11-05	27.61	28.11	27.45	28.03	1313126
2012-11-06	28.22	28.54	27.98	28.41	1237947
2012-11-07	28.02	28.02	27.09	27.56	1425239
2012-11-08	27.53	27.53	26.60	26.85	1532786
2012-11-09	26.75	27.23	26.71	26.95	1278052
2012-11-12	27.11	27.44	27.01	27.19	1033962
2012-11-13	26.84	27.23	26.75	26.77	1340689
2012-11-14	26.84	27.00	26.07	26.13	1343900
2012-11-15	26.15	26.59	25.95	26.41	1982785
2012-11-16	26.42	26.62	26.14	26.55	1450041
2012-11-19	26.95	27.18	26.72	27.07	1891281
2012-11-20	26.85	27.07	26.60	27.06	1364740
2012-11-21	27.23	27.87	27.14	27.61	1405020
2012-11-23	27.65	27.90	27.65	27.84	644884
2012-11-26	27.68	28.06	27.64	28.00	1973462
2012-11-27	28.05	28.19	27.69	27.69	1464046
2012-11-28	27.37	27.54	26.87	27.21	2664718
2012-11-29	27.46	27.55	27.27	27.46	1510330
2012-11-30	27.51	27.82	27.39	27.80	1739729
2012-12-03	28.02	28.22	27.54	27.73	1026784
2012-12-04	27.60	28.04	27.57	27.93	817398
2012-12-05	28.02	28.22	27.70	28.07	967466
2012-12-06	28.03	28.29	27.96	28.28	818144
2012-12-07	28.34	28.94	28.34	28.70	912287
2012-12-10	28.56	29.55	28.54	29.46	1319476
2012-12-11	29.65	29.89	29.50	29.56	1453813
2012-12-12	29.81	30.02	29.67	29.84	1376497
2012-12-13	29.83	30.37	29.70	30.09	1429303
2012-12-14	30.08	30.45	29.99	30.18	1271824
2012-12-17	30.26	30.40	30.00	30.23	1154794
2012-12-18	30.32	30.75	30.24	30.75	1044484
2012-12-19	30.75	31.36	30.71	31.00	1521787
2012-12-20	31.15	31.50	30.97	31.49	944407
2012-12-21	30.99	30.99	29.41	29.57	4387394
2012-12-24	29.56	29.79	29.37	29.63	534698
2012-12-26	29.64	30.09	29.61	29.66	1065826
2012-12-27	29.72	29.78	29.12	29.57	760728
2012-12-28	29.29	29.49	29.13	29.17	685426
2012-12-31	29.13	30.00	28.99	29.92	1071680
2013-01-02	30.89	30.89	30.10	30.65	1127665
2013-01-03	30.60	30.88	30.44	30.68	1396793
2013-01-04	30.83	31.44	30.68	31.32	1337916
2013-01-07	31.11	31.46	31.08	31.34	814266
2013-01-08	31.26	31.42	31.11	31.19	1030791
2013-01-09	31.29	31.36	31.10	31.26	827975
2013-01-10	31.47	32.00	31.41	32.00	1358805
2013-01-11	29.19	30.48	28.97	29.48	7706197
2013-01-14	29.06	29.25	28.24	28.75	4041670
2013-01-15	28.57	29.65	28.54	29.61	2518925
2013-01-16	29.46	29.56	29.22	29.43	1959258
2013-01-17	29.59	30.56	29.57	30.39	1945478
2013-01-18	30.44	30.66	30.19	30.58	925691
2013-01-22	30.61	30.65	30.29	30.41	1497399
2013-01-23	30.31	30.49	30.06	30.25	963311
2013-01-24	30.33	30.83	30.33	30.81	1225664
2013-01-25	30.99	31.84	30.96	31.77	1557327
2013-01-28	31.84	32.09	31.77	32.00	1163669
2013-01-29	31.87	32.24	31.87	32.06	1069755
2013-01-30	32.00	32.15	31.11	31.21	1124968
2013-01-31	31.10	31.47	30.90	31.22	974576
2013-02-01	31.45	31.80	31.37	31.42	783198
2013-02-04	31.14	31.32	30.89	30.93	888032
2013-02-05	31.08	31.38	30.93	31.30	600873
2013-02-06	31.02	31.48	31.00	31.45	1250642
2013-02-07	31.61	31.62	31.01	31.14	871294
2013-02-08	31.18	31.27	30.93	31.02	695302
2013-02-11	30.99	31.16	30.48	30.65	1594999
2013-02-12	30.80	31.08	30.65	30.98	1342739
2013-02-13	31.11	31.51	31.10	31.31	576327
2013-02-14	31.24	31.68	31.15	31.56	679120
2013-02-15	31.69	31.79	31.48	31.61	845840
2013-02-19	31.73	32.42	31.73	32.18	1344257
2013-02-20	32.16	32.32	30.94	30.96	1984661
2013-02-21	30.37	31.70	30.01	30.54	1686971
2013-02-22	30.72	31.00	30.25	30.99	1148106
2013-02-25	31.19	31.24	29.68	29.69	1153530
2013-02-26	29.91	30.26	29.55	29.89	2170713
2013-02-27	29.81	30.53	29.81	30.40	896652
2013-02-28	30.49	30.78	30.22	30.39	1086890
2013-03-01	29.91	30.04	29.01	29.47	2252257
2013-03-04	29.28	29.47	28.63	28.98	2051803
2013-03-05	29.17	29.96	29.17	29.86	1220370
2013-03-06	29.97	30.33	29.88	30.24	1121767
2013-03-07	30.30	31.11	30.12	30.95	1664531
2013-03-08	31.25	31.57	31.12	31.53	1497729
2013-03-11	31.53	31.88	31.40	31.53	1185848
2013-03-12	31.50	31.55	30.93	31.24	975399
2013-03-13	31.17	31.61	31.04	31.51	892738
2013-03-14	31.59	32.13	31.58	31.96	881116
2013-03-15	31.78	32.22	31.70	31.99	1119035
2013-03-18	31.50	32.03	31.42	31.73	648135
2013-03-19	31.78	31.92	30.90	31.03	1101937
2013-03-20	31.25	31.59	31.15	31.49	715517
2013-03-21	31.14	31.49	30.90	31.15	816247
2013-03-22	31.32	31.52	31.07	31.42	895615
2013-03-25	31.55	31.84	31.18	31.41	797753
2013-03-26	31.64	31.71	31.45	31.70	707731
2013-03-27	31.48	32.02	31.17	32.01	991376
2013-03-28	32.17	32.65	31.91	32.08	2340512
2013-04-01	32.13	32.20	31.07	31.15	1019535
2013-04-02	31.33	31.38	30.03	30.14	1288463
2013-04-03	30.18	30.39	28.76	29.05	2001302
2013-04-04	29.12	29.29	28.80	28.97	1008038
2013-04-05	28.64	28.92	28.07	28.88	1116171
2013-04-08	29.23	29.46	28.73	28.93	2456664
2013-04-09	29.02	29.57	28.88	28.88	2674628
2013-04-10	29.04	29.45	28.93	29.30	1965095
2013-04-11	29.38	29.86	28.85	29.77	1420965
2013-04-12	29.60	29.68	29.02	29.40	1312661
2013-04-15	28.99	29.19	27.90	28.01	2143271
2013-04-16	28.38	29.01	28.32	28.63	1200999
2013-04-17	28.29	28.37	27.70	28.08	1736452
2013-04-18	28.15	28.24	27.73	28.01	1326648
2013-04-19	28.23	28.23	27.86	28.01	1046711
2013-04-22	28.12	28.61	27.60	28.41	1018369
2013-04-23	28.59	28.85	28.30	28.80	868191
2013-04-24	28.73	29.18	28.72	29.10	1031239
2013-04-25	29.24	29.71	29.10	29.50	986610
2013-04-26	29.52	30.96	29.48	29.76	1473910
2013-04-29	29.79	30.31	29.77	30.01	1156373
2013-04-30	30.07	30.27	29.76	30.08	2021376
2013-05-01	29.84	29.94	29.26	29.32	1214467
2013-05-02	29.42	29.80	29.31	29.61	670028
2013-05-03	30.00	31.00	29.89	30.63	982821
2013-05-06	30.65	30.96	30.49	30.86	934618
2013-05-07	30.84	31.22	30.56	30.78	835381
2013-05-08	30.50	31.29	30.50	31.16	999465
2013-05-09	31.33	31.72	31.19	31.25	990631
2013-05-10	31.20	31.64	31.06	31.62	632278
2013-05-13	31.62	31.62	30.93	31.20	984720
2013-05-14	31.27	31.94	31.20	31.92	824795
2013-05-15	31.75	32.82	31.67	32.80	2201989
2013-05-16	32.61	32.99	32.35	32.53	1618239
2013-05-17	32.70	33.95	32.70	33.82	1978615
2013-05-20	33.70	35.60	33.70	35.20	2945872
2013-05-21	35.17	35.67	34.80	35.43	1644461
2013-05-22	35.36	36.46	35.30	35.61	3120799
2013-05-23	34.94	35.89	34.47	35.57	2634676
2013-05-24	35.35	35.63	34.90	35.18	2009181
2013-05-28	35.79	36.15	35.36	35.67	1555925
2013-05-29	35.36	36.05	35.31	35.93	1526557
2013-05-30	35.99	36.38	35.65	36.02	1005866
2013-05-31	35.80	36.69	35.63	36.10	1936271
2013-06-03	36.20	36.35	35.06	35.67	1247216
2013-06-04	35.57	36.05	34.75	35.01	1626681
2013-06-05	34.92	35.05	34.30	34.60	1446456
2013-06-06	34.61	34.92	33.64	34.09	2847832
2013-06-07	34.14	34.60	33.65	34.53	4288772
2013-06-10	34.74	35.03	34.18	34.32	1488643
2013-06-11	33.71	34.01	33.35	33.53	1119157
2013-06-12	33.81	33.91	33.16	33.33	932238
2013-06-13	33.20	33.82	32.92	33.69	1143388
2013-06-14	33.01	34.22	33.01	34.02	1140293
2013-06-17	34.27	34.41	33.92	34.19	962626
2013-06-18	34.35	34.87	34.29	34.68	915071
2013-06-19	34.55	34.76	33.53	33.74	2178250
2013-06-20	33.22	33.24	32.39	32.62	2129139
2013-06-21	32.85	32.96	31.96	32.12	1228007
2013-06-24	31.69	31.98	31.25	31.63	1407201
2013-06-25	32.05	32.15	31.62	31.99	799373
2013-06-26	32.29	32.55	31.87	31.97	1382014
2013-06-27	32.19	32.94	31.97	32.65	1353490
2013-06-28	32.62	32.80	32.23	32.50	1204436
2013-07-01	32.77	33.34	32.64	32.69	1131052
2013-07-02	32.71	32.90	31.98	32.19	950089
2013-07-03	32.06	32.36	31.88	32.25	663672
2013-07-05	32.64	32.74	31.71	32.09	1384784
2013-07-08	32.13	32.23	31.54	31.59	738300
2013-07-09	31.79	32.68	31.67	32.47	862180
2013-07-10	32.48	32.65	32.30	32.52	569955
2013-07-11	33.00	33.26	32.67	32.83	984071
2013-07-12	32.86	33.22	32.61	32.86	565423
2013-07-15	32.92	33.38	32.87	33.27	691211
2013-07-16	33.36	33.45	32.66	32.72	1689515
2013-07-17	32.88	33.18	32.64	32.71	582013
2013-07-18	32.72	33.12	32.71	33.10	833797
2013-07-19	33.16	33.62	33.00	33.52	1075134
2013-07-22	33.55	33.85	33.41	33.79	802175
2013-07-23	33.81	33.94	33.46	33.63	926999
2013-07-24	33.77	33.80	33.20	33.26	880708
2013-07-25	33.09	33.20	32.61	32.95	1415346
2013-07-26	32.22	33.22	31.87	32.08	2115305
2013-07-29	31.61	31.90	30.73	30.74	1781351
2013-07-30	30.68	30.87	30.39	30.68	1419502
2013-07-31	30.84	31.59	30.74	31.28	1249070
2013-08-01	31.68	32.10	31.63	31.83	1612670
2013-08-02	31.73	32.20	31.38	32.18	888366
2013-08-05	32.04	32.21	31.64	31.90	960061
2013-08-06	31.71	31.84	30.87	30.98	1088608
2013-08-07	30.81	30.90	30.37	30.40	998550
2013-08-08	30.54	30.99	30.31	30.70	1962158
2013-08-09	30.69	30.93	30.48	30.57	1100049
2013-08-12	30.41	30.91	30.37	30.55	880466
2013-08-13	30.65	30.92	30.39	30.56	881546
2013-08-14	30.60	31.75	30.50	31.25	1676912
2013-08-15	31.03	31.05	30.61	30.77	1268470
2013-08-16	30.77	31.49	30.77	30.95	1201072
2013-08-19	31.00	31.02	30.58	30.60	1128240
2013-08-20	30.66	30.90	30.58	30.75	1081917
2013-08-21	30.60	30.77	30.09	30.10	1239183
2013-08-22	30.19	30.96	30.15	30.66	1225882
2013-08-23	30.79	30.90	30.21	30.76	851485
2013-08-26	30.87	30.96	30.62	30.67	927880
2013-08-27	30.20	30.39	29.78	29.82	866851
2013-08-28	29.76	30.09	29.58	29.69	1088230
2013-08-29	29.77	30.61	29.77	30.45	2412454
2013-08-30	30.51	30.56	29.80	29.86	1407104
2013-09-03	30.24	30.50	29.42	29.79	1726040
2013-09-04	29.77	30.35	29.59	30.34	1825432
2013-09-05	30.48	30.54	30.06	30.37	1440642
2013-09-06	30.52	30.61	30.07	30.19	1059792
2013-09-09	30.33	31.02	30.29	30.83	953720
2013-09-10	31.01	31.43	30.87	31.35	806751
2013-09-11	31.17	31.60	31.07	31.26	758161
2013-09-12	31.20	31.78	31.20	31.42	781319
2013-09-13	31.43	31.78	31.43	31.70	861917
2013-09-16	32.10	32.28	31.94	32.25	1528579
2013-09-17	32.41	32.61	32.23	32.43	1018909
2013-09-18	32.38	33.62	32.38	33.47	1614166
2013-09-19	33.53	33.85	33.53	33.75	1329981
2013-09-20	34.00	34.01	33.25	33.37	1789885
2013-09-23	33.21	33.30	32.60	32.75	1184996
2013-09-24	32.72	33.06	32.51	32.63	995825
2013-09-25	32.61	32.79	32.38	32.59	1029330
2013-09-26	32.68	32.90	32.61	32.85	658392
2013-09-27	32.90	33.19	32.74	32.88	1105592
2013-09-30	32.53	32.78	32.29	32.64	796456
2013-10-01	32.56	33.57	32.52	33.35	1274256
2013-10-02	33.21	34.01	33.08	34.00	1570344
2013-10-03	33.97	33.98	32.79	33.24	1263997
2013-10-04	33.16	33.43	33.03	33.27	616196
2013-10-07	32.89	33.07	32.70	32.76	559564
2013-10-08	32.74	32.80	31.93	31.95	1080727
2013-10-09	32.43	32.55	31.79	32.02	1244485
2013-10-10	32.49	32.88	32.46	32.68	1279717
2013-10-11	32.57	33.13	32.55	33.01	747127
2013-10-14	32.60	33.41	32.60	33.41	932178
2013-10-15	33.35	33.48	32.76	33.46	1728312
2013-10-16	33.67	34.05	33.50	33.90	1692370
2013-10-17	33.82	34.87	33.75	34.78	1158074
2013-10-18	34.81	35.68	34.81	35.65	1726321
2013-10-21	35.73	36.16	35.52	36.13	2079747
2013-10-22	36.36	36.70	36.15	36.29	2343779
2013-10-23	35.92	36.04	35.29	35.47	2741701
2013-10-24	35.31	36.24	35.31	35.70	3092501
2013-10-25	33.72	34.30	32.29	33.75	7245004
2013-10-28	33.80	34.35	33.62	34.32	3061819
2013-10-29	34.39	34.59	34.29	34.57	1435848
2013-10-30	34.62	35.12	34.40	34.96	1761583
2013-10-31	34.90	34.95	34.36	34.54	1677190
2013-11-01	34.45	34.98	34.16	34.86	1261671
2013-11-04	34.90	35.36	34.54	35.15	1163927
2013-11-05	34.85	34.92	34.31	34.53	2101114
2013-11-06	34.60	34.93	34.46	34.54	897560
2013-11-07	34.64	34.86	34.32	34.39	2022358
2013-11-08	34.33	34.83	34.10	34.81	1015068
2013-11-11	34.71	34.88	34.47	34.80	505374
2013-11-12	34.71	34.85	34.28	34.50	967880
2013-11-13	34.09	34.50	34.04	34.33	1153865
2013-11-14	34.36	34.50	34.00	34.33	1586941
2013-11-15	34.32	34.74	34.32	34.63	1281815
2013-11-18	34.72	34.91	34.06	34.25	1312508
2013-11-19	34.11	34.11	33.69	33.85	856433
2013-11-20	33.98	34.12	33.52	33.81	1505705
2013-11-21	33.87	34.33	33.85	34.29	2051408
2013-11-22	34.32	34.37	33.76	33.87	1786539
2013-11-25	33.89	34.01	33.69	33.80	946945
2013-11-26	33.84	34.09	33.28	33.39	2023765
2013-11-27	33.60	34.13	33.22	33.48	2004690
2013-11-29	33.62	34.16	33.47	33.83	477588
2013-12-02	33.85	34.17	33.30	33.89	1411578
2013-12-03	33.74	33.84	33.26	33.34	1237673
2013-12-04	33.25	33.42	32.56	32.96	1942595
2013-12-05	32.84	33.26	32.62	32.67	1088787
2013-12-06	32.94	33.26	32.15	32.24	1884246
2013-12-09	32.29	32.71	32.29	32.39	1624114
2013-12-10	32.39	32.74	32.25	32.28	1305640
2013-12-11	32.28	32.37	30.97	31.00	3013671
2013-12-12	31.00	31.19	30.65	30.77	1259836
2013-12-13	30.84	31.19	30.77	31.07	1823178
2013-12-16	31.18	31.37	30.46	30.50	3412294
2013-12-17	30.47	30.47	29.68	29.76	3405541
2013-12-18	29.76	29.89	29.32	29.87	4875679
2013-12-19	29.88	30.17	29.77	29.80	2186102
2013-12-20	29.63	30.56	29.44	30.41	2791890
2013-12-23	30.55	30.78	30.30	30.47	1767905
2013-12-24	30.53	30.60	30.12	30.19	720342
2013-12-26	30.24	30.68	30.20	30.51	1065304
2013-12-27	30.60	30.75	30.50	30.68	846341
2013-12-30	30.69	31.25	30.65	31.09	1304271
2013-12-31	31.19	31.90	31.15	31.89	1945129
2014-01-02	31.94	31.95	30.83	30.91	1800603
2014-01-03	30.98	31.59	30.98	31.28	1001743
2014-01-06	31.44	31.44	30.93	31.19	1543408
2014-01-07	31.29	32.08	31.22	31.89	2720229
2014-01-08	31.90	32.28	31.75	32.09	2083414
2014-01-09	32.24	32.36	31.75	32.14	1393418
2014-01-10	32.16	32.38	31.62	31.66	2012941
2014-01-13	31.74	31.99	31.50	31.92	2378714
2014-01-14	31.33	31.95	30.74	31.79	6514054
2014-01-15	32.28	34.77	32.28	33.62	5988168
2014-01-16	33.47	33.48	32.52	32.85	2966582
2014-01-17	32.85	33.00	32.65	32.86	1430931
2014-01-21	32.37	33.03	32.37	32.96	1346983
2014-01-22	33.48	33.50	32.96	33.11	2496460
2014-01-23	32.90	33.11	32.37	32.69	2197682
2014-01-24	32.46	32.50	31.29	31.67	2177061
2014-01-27	31.76	31.90	31.26	31.76	2075165
2014-01-28	31.67	32.07	31.51	31.70	1977542
2014-01-29	31.37	32.04	31.35	31.99	2206999
2014-01-30	32.15	32.31	31.74	31.75	1723710
2014-01-31	31.32	31.63	31.07	31.30	1424414
2014-02-03	31.33	31.36	30.04	30.09	2560871
2014-02-04	30.32	30.83	30.10	30.62	1273426
2014-02-05	30.54	30.62	30.08	30.30	820508
2014-02-06	30.38	30.64	30.23	30.25	1517345
2014-02-07	30.52	30.99	30.31	30.95	842540
2014-02-10	30.98	31.05	30.63	30.72	1146861
2014-02-11	30.72	31.15	30.70	31.02	741205
2014-02-12	31.06	31.77	31.05	31.70	1185834
2014-02-13	31.35	31.49	30.78	31.30	844924
2014-02-14	31.21	31.58	31.03	31.56	482099
2014-02-18	31.60	31.79	31.25	31.76	903945
2014-02-19	31.31	32.38	31.31	31.69	1256128
2014-02-20	31.72	31.95	31.63	31.69	766073
2014-02-21	31.72	31.86	30.71	30.84	2127844
2014-02-24	30.88	31.50	30.81	31.43	1639113
2014-02-25	31.45	31.56	30.86	31.47	1691488
2014-02-26	31.63	31.86	31.30	31.43	1424643
2014-02-27	31.41	32.05	31.20	31.94	2249247
2014-02-28	28.52	28.73	26.85	27.62	13683681
2014-03-03	27.25	27.53	26.96	27.18	3837239
2014-03-04	27.23	27.86	27.21	27.63	4462461
2014-03-05	27.60	27.93	27.50	27.85	4936646
2014-03-06	27.87	28.64	27.79	28.45	4038578
2014-03-07	28.62	29.08	28.38	28.66	3129417
2014-03-10	28.80	28.80	28.20	28.38	1515284
2014-03-11	28.37	28.40	27.84	27.95	2592973
2014-03-12	27.84	28.03	27.64	27.70	1685311
2014-03-13	27.80	27.96	27.33	27.42	1265770
2014-03-14	27.30	28.01	27.24	27.84	1949773
2014-03-17	27.91	28.38	27.86	27.99	1965748
2014-03-18	27.88	28.36	27.82	28.28	2040536
2014-03-19	28.21	28.42	28.04	28.30	1902998
2014-03-20	28.16	28.33	27.44	27.50	2064822
2014-03-21	27.51	28.02	27.44	27.65	2862183
2014-03-24	27.79	27.99	27.05	27.38	2167057
2014-03-25	27.05	27.48	26.64	26.78	3572757
2014-03-26	27.05	27.23	26.45	26.55	5374433
2014-03-27	26.68	26.83	26.34	26.35	2833277
2014-03-28	26.51	26.93	26.42	26.61	2195493
2014-03-31	26.85	27.10	26.64	26.68	3010321
2014-04-01	26.80	27.20	26.73	27.04	2643526
2014-04-02	26.97	27.44	26.93	27.35	1558099
2014-04-03	27.32	27.54	27.21	27.51	1966330
2014-04-04	27.68	28.29	27.48	27.48	2035420
2014-04-07	27.39	27.49	26.37	26.69	2258444
2014-04-08	26.68	26.86	26.37	26.53	2341474
2014-04-09	26.78	27.21	26.67	27.16	3066100
2014-04-10	27.10	27.11	26.39	26.45	2218038
2014-04-11	26.40	26.42	26.05	26.06	2567772
2014-04-14	26.24	26.42	25.90	26.05	1937756
2014-04-15	26.12	26.27	25.34	25.97	2788043
2014-04-16	26.17	26.41	25.96	26.14	2244549
2014-04-17	26.15	26.62	26.12	26.32	2454962
2014-04-21	26.39	26.51	26.20	26.34	2108593
2014-04-22	26.39	26.58	26.19	26.37	1935136
2014-04-23	26.33	26.64	26.29	26.30	1456095
2014-04-24	26.40	26.57	25.99	26.03	3405658
2014-04-25	26.00	26.01	25.39	25.40	1806975
2014-04-28	25.51	25.60	24.72	25.14	3135422
2014-04-29	25.23	25.28	24.78	25.23	4281681
2014-04-30	25.23	25.37	24.90	25.37	2468195
2014-05-01	25.44	25.90	25.28	25.54	1677315
2014-05-02	25.51	26.08	25.37	25.84	1899827
2014-05-05	24.95	24.97	24.22	24.23	4033212
2014-05-06	24.00	24.05	23.46	23.48	3011166
2014-05-07	23.52	23.62	23.08	23.44	3016965
2014-05-08	23.05	23.74	23.05	23.52	3921905
2014-05-09	23.55	23.84	23.24	23.82	3098253
2014-05-12	24.01	24.29	23.95	24.21	2012414
2014-05-13	24.28	24.58	23.95	23.96	2479829
2014-05-14	23.83	23.83	23.30	23.54	2650734
2014-05-15	23.45	23.46	23.01	23.16	2281367
2014-05-16	23.09	23.16	22.85	23.00	2091592
2014-05-19	22.88	23.22	22.87	23.05	1733160
2014-05-20	23.03	23.07	22.48	22.62	1545133
2014-05-21	22.71	22.96	22.66	22.89	1486906
2014-05-22	23.00	23.35	22.96	23.15	1283459
2014-05-23	23.12	23.41	23.03	23.30	1061151
2014-05-27	23.39	24.46	23.39	24.26	2748396
2014-05-28	24.25	24.71	24.19	24.38	2912045
2014-05-29	24.38	24.42	24.00	24.26	1304016
2014-05-30	24.20	24.32	23.99	24.29	1768521
2014-06-02	24.29	24.73	24.29	24.66	2068755
2014-06-03	24.53	24.99	24.43	24.61	2376074
2014-06-04	24.55	25.16	24.47	25.05	1962765
2014-06-05	25.11	25.55	25.00	25.47	2597227
2014-06-06	25.48	26.05	25.41	25.93	1881787
2014-06-09	25.93	26.56	25.87	26.34	1647777
2014-06-10	26.35	26.66	26.32	26.59	1906217
2014-06-11	25.66	26.77	25.66	26.21	2372693
2014-06-12	26.15	26.38	25.92	26.01	1174390
2014-06-13	26.03	26.18	25.84	26.12	976851
2014-06-16	26.14	26.28	25.91	26.06	1343329
2014-06-17	25.94	26.34	25.77	26.19	1189123
2014-06-18	26.16	26.38	25.99	26.32	1507763
2014-06-19	23.65	24.97	23.17	24.46	13388535
2014-06-20	24.42	24.49	23.98	24.20	3314445
2014-06-23	24.23	24.44	23.95	23.99	1925227
2014-06-24	23.96	24.06	23.65	23.66	2040934
2014-06-25	23.61	24.03	23.53	23.98	1444912
2014-06-26	23.90	23.90	23.40	23.51	1894056
2014-06-27	23.45	23.87	23.40	23.84	1489569
2014-06-30	23.77	23.95	23.73	23.85	1590158
2014-07-01	23.94	24.44	23.90	24.22	2089110
2014-07-02	24.21	24.35	23.83	23.90	1632388
2014-07-03	24.04	24.19	23.80	23.90	1571788
2014-07-07	23.90	23.91	23.69	23.75	1693694
2014-07-08	23.65	23.76	23.46	23.66	2814201
2014-07-09	23.72	23.76	23.40	23.51	2275279
2014-07-10	23.21	23.34	22.95	23.05	1541143
2014-07-11	22.93	23.03	22.72	23.00	1429985
2014-07-14	23.23	23.39	23.06	23.29	1824983
2014-07-15	23.23	23.42	22.94	23.05	1501242
2014-07-16	23.13	23.19	22.83	23.13	1586517
2014-07-17	22.97	23.19	22.91	22.91	996263
2014-07-18	22.95	23.23	22.88	23.07	860895
2014-07-21	22.96	23.14	22.94	23.05	746039
2014-07-22	23.15	23.46	23.02	23.35	1100412
2014-07-23	23.36	23.60	23.21	23.50	841713
2014-07-24	23.55	23.70	23.31	23.34	1339331
2014-07-25	23.20	23.22	22.60	22.66	1468895
2014-07-28	22.67	22.67	22.25	22.39	1163429
2014-07-29	22.35	22.59	22.00	22.00	1632445
2014-07-30	22.15	22.28	21.98	22.16	1620741
2014-07-31	21.98	22.13	20.66	20.66	4566467
2014-08-01	20.47	20.83	20.45	20.55	2649889
2014-08-04	20.57	20.90	20.50	20.81	1721602
2014-08-05	20.74	21.27	20.73	20.97	3100430
2014-08-06	20.82	21.07	20.77	20.84	961835
2014-08-07	20.92	20.99	20.48	20.55	1266810
2014-08-08	20.54	20.92	20.42	20.92	1221257
2014-08-11	21.06	21.45	21.01	21.31	1002587
2014-08-12	21.17	21.34	20.70	20.78	727282
2014-08-13	20.83	20.92	20.67	20.81	1045820
2014-08-14	20.81	21.10	20.73	21.05	623680
2014-08-15	21.22	21.37	20.76	20.86	1047118
2014-08-18	20.95	21.21	20.89	21.20	789438
2014-08-19	21.22	21.62	21.22	21.44	1031486
2014-08-20	21.43	21.86	21.38	21.67	1370384
2014-08-21	21.71	21.93	21.62	21.74	950032
2014-08-22	21.75	22.04	21.63	21.89	855361
2014-08-25	21.96	22.12	21.84	22.10	689701
2014-08-26	22.12	22.60	22.12	22.50	1508680
2014-08-27	22.54	22.60	22.26	22.30	555069
2014-08-28	22.22	22.40	22.07	22.24	633830
2014-08-29	22.25	22.45	21.91	22.02	895602
2014-09-02	22.04	22.37	21.94	21.95	1111877
2014-09-03	22.05	22.38	22.02	22.07	1218020
2014-09-04	22.08	22.31	21.67	21.73	994642
2014-09-05	21.70	21.89	21.52	21.75	472759
2014-09-08	21.67	21.79	21.50	21.62	567620
2014-09-09	21.60	21.73	21.37	21.38	604356
2014-09-10	21.34	21.45	21.10	21.28	654809
2014-09-11	21.13	21.32	21.07	21.24	921750
2014-09-12	21.20	21.21	20.96	21.03	636070
2014-09-15	20.97	21.01	20.70	20.85	548589
2014-09-16	20.82	20.86	20.48	20.65	1612447
2014-09-17	20.66	21.04	20.53	20.58	1591791
2014-09-18	20.65	20.65	20.50	20.62	642413
2014-09-19	20.69	20.69	20.26	20.34	3310961
2014-09-22	20.27	20.32	19.97	20.10	1585715
2014-09-23	20.00	20.18	19.91	20.02	1577797
2014-09-24	20.04	20.04	19.74	19.85	1573747
2014-09-25	19.81	19.85	19.10	19.13	2270738
2014-09-26	19.14	19.31	19.08	19.16	1320704
2014-09-29	18.95	19.15	18.89	19.11	1154354
2014-09-30	19.07	19.10	18.77	18.83	2319199
2014-10-01	18.76	18.83	18.19	18.42	3401407
2014-10-02	18.41	18.68	18.11	18.66	2927650
2014-10-03	18.83	19.28	18.65	19.04	2101976
2014-10-06	19.15	19.28	18.72	18.78	1536847
2014-10-07	18.63	18.63	18.40	18.42	2208844
2014-10-08	18.40	18.60	17.91	18.56	2274125
2014-10-09	18.51	18.71	18.07	18.07	2330107
2014-10-10	18.01	18.16	17.64	17.70	2009180
2014-10-13	17.74	18.07	17.53	17.55	2264404
2014-10-14	17.70	18.11	17.51	17.57	1861538
2014-10-15	17.30	17.90	16.95	17.72	2308531
2014-10-16	17.32	18.06	17.23	17.74	2073003
2014-10-17	17.95	18.35	17.91	18.08	1922796
2014-10-20	17.94	18.24	17.83	18.10	1480944
2014-10-21	18.27	18.64	18.23	18.56	2363864
2014-10-22	18.63	19.07	18.58	18.73	4345860
2014-10-23	19.00	19.31	18.84	19.03	1886730
2014-10-24	19.01	19.09	18.73	18.93	839782
2014-10-27	18.89	18.89	18.50	18.60	1164798
2014-10-28	18.73	19.36	18.59	19.31	1416000
2014-10-29	19.33	19.45	18.59	18.80	1204289
2014-10-30	18.67	19.00	18.50	18.86	1091661
2014-10-31	19.10	19.23	18.74	19.08	1710962
2014-11-03	19.05	19.24	18.92	19.03	1431975
2014-11-04	18.76	19.15	18.50	18.60	2895666
2014-11-05	18.55	18.82	18.31	18.59	2441688
2014-11-06	18.66	19.13	18.59	19.13	1682280
2014-11-07	19.21	19.43	19.00	19.28	1977634
2014-11-10	19.26	19.52	19.04	19.09	1896561
2014-11-11	19.05	19.18	18.76	19.10	1561930
2014-11-12	19.04	19.22	18.99	19.09	1965645
2014-11-13	19.14	19.25	18.99	19.00	418775
2014-11-14	18.74	18.97	18.67	18.85	1278198
2014-11-17	18.78	18.87	18.53	18.60	1205232
2014-11-18	18.65	19.09	18.60	18.91	1119955
2014-11-19	18.86	18.90	18.52	18.62	1243838
2014-11-20	18.54	19.90	18.50	19.86	2265283
2014-11-21	20.13	20.48	19.75	19.76	1788315
2014-11-24	19.73	19.73	19.08	19.10	2223915
2014-11-25	19.22	19.56	19.07	19.41	6071956
2014-11-26	19.45	19.61	18.87	18.97	1157059
2014-11-28	18.57	18.57	16.84	16.84	2250050
2014-12-01	16.71	16.72	16.18	16.58	3668503
2014-12-02	16.59	17.23	16.51	17.01	2789926
2014-12-03	17.05	17.74	17.05	17.30	1418504
2014-12-04	16.84	17.01	16.34	16.88	2560867
2014-12-05	16.88	17.14	16.82	16.85	1716807
2014-12-08	16.73	16.76	15.89	15.98	2756167
2014-12-09	15.83	16.66	15.83	16.48	5115440
2014-12-10	16.32	16.44	15.76	15.79	3476978
2014-12-11	15.70	16.14	15.54	15.73	5210346
2014-12-12	15.50	15.77	14.65	15.26	7921745
2014-12-15	15.32	15.59	15.16	15.23	3449290
2014-12-16	15.13	15.85	15.06	15.50	3875133
2014-12-17	15.54	16.21	15.40	16.16	2755572
2014-12-18	16.51	16.55	16.18	16.38	2382608
2014-12-19	16.43	16.84	16.31	16.81	3537575
2014-12-22	16.83	17.03	16.61	16.93	1681750
2014-12-23	17.02	17.34	16.93	17.13	1479878
2014-12-24	17.13	17.17	16.75	17.00	909556
2014-12-26	17.10	17.40	17.02	17.26	967035
2014-12-29	17.30	17.61	17.21	17.23	1168001
2014-12-30	17.14	17.33	17.01	17.25	1183969
2014-12-31	17.28	17.28	16.75	16.95	1628231
2015-01-02	16.95	17.12	16.66	16.96	848100
2015-01-05	16.74	16.76	16.35	16.52	2605714
2015-01-06	16.47	16.64	16.18	16.35	1813522
2015-01-07	16.52	16.64	16.22	16.31	821063
2015-01-08	16.47	16.83	16.26	16.76	1172714
2015-01-09	16.66	16.80	16.00	16.11	1120597
2015-01-12	16.04	16.04	15.56	15.77	1011055
2015-01-13	15.83	15.97	15.20	15.58	1920188
2015-01-14	15.33	15.68	14.96	15.41	2812990
2015-01-15	15.58	15.74	14.93	15.04	2599299
2015-01-16	14.96	15.78	14.94	15.77	2120820
2015-01-20	15.67	15.89	15.51	15.76	2457885
2015-01-21	15.71	16.62	15.71	16.61	3516488
2015-01-22	16.70	17.01	16.18	16.41	3258078
2015-01-23	16.33	17.62	16.27	17.60	3429611
2015-01-26	17.57	17.71	17.30	17.55	2136987
2015-01-27	16.94	17.12	16.61	16.81	1578838
2015-01-28	16.79	16.85	16.17	16.20	1527180
2015-01-29	16.26	16.70	16.19	16.64	1748467
2015-01-30	16.44	16.78	16.25	16.53	1772400
2015-02-02	16.72	17.69	16.70	17.67	1875745
2015-02-03	17.91	18.18	17.62	18.01	2569903
2015-02-04	17.84	17.86	17.10	17.33	1827222
2015-02-05	17.45	17.59	17.27	17.38	4417264
2015-02-06	17.47	17.71	17.42	17.60	1566977
2015-02-09	17.62	18.06	17.60	17.74	2528171
2015-02-10	17.81	17.98	17.58	17.72	2061394
2015-02-11	17.56	17.93	17.45	17.74	1482360
2015-02-12	17.92	18.04	17.81	17.98	1280834
2015-02-13	18.14	18.24	17.88	18.18	1867022
2015-02-17	18.13	18.32	17.84	17.88	2277971
2015-02-18	17.97	18.06	17.67	17.79	4561966
2015-02-19	17.60	17.93	17.53	17.89	3594890
2015-02-20	17.86	18.18	17.70	18.12	1659630
2015-02-23	17.96	18.04	17.75	17.99	924559
2015-02-24	18.07	18.32	17.98	18.03	1000018
2015-02-25	18.08	18.19	17.92	18.16	1308394
2015-02-26	18.13	18.17	17.84	17.89	1171933
2015-02-27	17.51	18.35	15.65	16.29	6187453
2015-03-02	16.24	16.35	16.03	16.13	1744329
2015-03-03	15.71	16.06	15.57	15.59	4387741
2015-03-04	15.50	15.83	15.34	15.78	1473494
2015-03-05	15.74	15.87	15.62	15.81	1280598
2015-03-06	15.67	15.97	15.36	15.49	1677447
2015-03-09	15.48	15.59	15.30	15.56	1670022
2015-03-10	15.30	15.47	14.88	14.99	3746354
2015-03-11	15.02	15.11	14.84	14.92	1647096
2015-03-12	15.06	15.29	14.98	15.05	2313482
2015-03-13	14.96	15.02	14.53	14.68	1724607
2015-03-16	14.69	14.80	14.50	14.70	1111193
2015-03-17	14.61	14.73	14.48	14.51	1135944
2015-03-18	14.41	14.75	14.18	14.64	1617969
2015-03-19	14.52	14.52	14.10	14.28	1451203
2015-03-20	14.40	14.51	14.26	14.41	1838330
2015-03-23	14.45	14.69	14.34	14.61	2732336
2015-03-24	14.63	14.70	14.38	14.53	2519033
2015-03-25	14.61	14.61	14.21	14.38	1524022
2015-03-26	14.39	14.55	14.32	14.41	1136245
2015-03-27	14.34	14.41	14.00	14.26	1313987
2015-03-30	14.31	14.48	14.14	14.43	870103
2015-03-31	14.30	14.54	14.24	14.48	1441116
2015-04-01	14.46	14.57	14.30	14.41	1526478
2015-04-02	14.34	14.71	14.34	14.62	1669296
2015-04-06	14.63	15.06	14.57	14.99	2487787
2015-04-07	14.95	15.00	14.60	14.61	1356537
2015-04-08	14.67	14.94	14.62	14.81	1392567
2015-04-09	14.81	15.15	14.81	15.11	1387052
2015-04-10	15.18	15.33	15.13	15.26	1489951
2015-04-13	14.94	15.13	14.66	15.03	1673377
2015-04-14	15.08	15.27	15.08	15.23	1613662
2015-04-15	15.33	15.74	15.19	15.64	1674569
2015-04-16	15.59	15.67	15.33	15.41	1934623
2015-04-17	15.26	15.46	15.07	15.44	1902736
2015-04-20	15.49	15.62	15.30	15.60	1725958
2015-04-21	15.62	15.75	15.27	15.62	3254802
2015-04-22	15.62	15.81	15.40	15.81	1877147
2015-04-23	15.80	16.15	15.76	16.08	1710143
2015-04-24	16.01	16.12	15.78	15.85	2159260
2015-04-27	15.92	16.01	15.63	15.74	2004298
2015-04-28	15.67	15.95	15.60	15.87	2120233
2015-04-29	16.87	17.18	16.43	17.06	4425789
2015-04-30	17.14	18.14	17.12	17.47	7343676
2015-05-01	17.43	17.52	17.10	17.38	1823726
2015-05-04	17.44	18.00	17.42	17.76	2948635
2015-05-05	17.80	18.00	17.70	17.80	3763866
2015-05-06	17.93	18.17	17.76	18.11	2909294
2015-05-07	18.00	18.44	17.96	18.00	3137770
2015-05-08	18.02	18.44	17.86	18.18	2097440
2015-05-11	18.12	18.33	17.92	18.22	1262763
2015-05-12	18.16	18.23	17.96	18.11	1408223
2015-05-13	18.11	18.37	18.00	18.29	1893316
2015-05-14	18.39	18.61	18.16	18.30	1472662
2015-05-15	18.24	18.33	18.03	18.18	1671256
2015-05-18	18.07	18.45	18.01	18.41	1261164
2015-05-19	18.29	18.43	17.87	18.17	1323569
2015-05-20	18.24	18.74	18.10	18.71	2749693
2015-05-21	18.74	18.84	18.38	18.54	1459421
2015-05-22	18.42	18.51	18.13	18.30	904067
2015-05-26	18.13	18.35	18.03	18.15	1456462
2015-05-27	18.18	18.79	18.02	18.74	2612619
2015-05-28	18.70	18.79	18.49	18.67	2099553
2015-05-29	18.76	19.35	18.51	19.15	3279418
2015-06-01	19.15	19.41	18.86	19.23	2889003
2015-06-02	19.26	19.63	19.22	19.48	1622480
2015-06-03	19.52	19.84	19.30	19.36	1918399
2015-06-04	19.19	19.91	19.08	19.59	3277953
2015-06-05	19.54	20.38	19.51	20.06	2913147
2015-06-08	20.30	20.41	19.96	20.03	2530340
2015-06-09	20.12	20.40	20.05	20.17	1916416
2015-06-10	20.42	20.49	20.28	20.35	1888597
2015-06-11	20.33	20.38	19.89	19.92	3317948
2015-06-12	19.88	19.89	19.69	19.88	2217729
2015-06-15	19.67	19.76	19.17	19.72	2079006
2015-06-16	19.71	19.95	19.62	19.77	1519783
2015-06-17	19.89	20.04	19.65	19.86	1632699
2015-06-18	19.93	19.97	19.67	19.77	2211781
2015-06-19	19.85	20.71	19.81	20.48	3192075
2015-06-22	20.62	20.68	20.40	20.48	2331002
2015-06-23	20.50	20.69	20.45	20.60	1841157
2015-06-24	20.54	20.77	20.33	20.35	2090405
2015-06-25	20.36	20.40	19.95	19.99	1893836
2015-06-26	19.96	20.16	19.70	19.81	2462166
2015-06-29	19.56	19.84	19.25	19.27	1411679
2015-06-30	19.43	19.53	19.22	19.48	1604281
2015-07-01	19.53	19.65	19.01	19.24	1379960
2015-07-02	19.32	19.53	19.21	19.30	769365
2015-07-06	18.98	19.20	18.74	18.80	1128720
2015-07-07	18.77	18.87	18.13	18.82	1932137
2015-07-08	18.67	18.94	18.27	18.38	1604551
2015-07-09	18.70	18.83	18.29	18.30	1821261
2015-07-10	18.42	18.56	18.34	18.45	1268131
2015-07-13	18.54	18.73	18.47	18.70	1156893
2015-07-14	18.66	18.92	18.64	18.79	1055439
2015-07-15	18.69	18.77	18.05	18.06	1341596
2015-07-16	18.32	18.38	18.01	18.12	1097133
2015-07-17	18.10	18.10	17.79	17.89	664433
2015-07-20	17.88	17.96	17.73	17.90	724031
2015-07-21	17.92	18.19	17.89	18.06	1030802
2015-07-22	17.94	18.03	17.76	17.81	767796
2015-07-23	17.84	18.22	17.42	17.57	1879735
2015-07-24	17.57	17.63	17.10	17.28	2006893
2015-07-27	17.00	17.29	16.90	17.14	788707
2015-07-28	17.29	17.54	17.14	17.47	1477214
2015-07-29	17.48	17.86	17.44	17.75	1556489
2015-07-30	17.70	17.81	17.49	17.66	1158992
2015-07-31	17.58	17.84	17.40	17.47	1646524
2015-08-03	17.42	17.62	17.20	17.25	1477534
2015-08-04	18.58	19.64	18.07	18.39	3669549
2015-08-05	18.53	18.99	18.09	18.19	2420458
2015-08-06	18.39	18.97	18.24	18.83	2943529
2015-08-07	18.70	18.91	18.26	18.28	2670421
2015-08-10	18.41	19.00	18.21	18.97	1922838
2015-08-11	18.74	18.96	18.56	18.89	1598596
2015-08-12	18.73	18.92	18.43	18.82	1030794
2015-08-13	18.68	18.75	18.44	18.53	892367
2015-08-14	18.53	18.68	18.45	18.53	1016413
2015-08-17	18.43	18.71	18.14	18.55	1355306
2015-08-18	18.44	18.59	18.28	18.38	841777
2015-08-19	18.23	18.33	17.87	18.18	1094325
2015-08-20	18.10	18.10	17.50	17.50	896175
2015-08-21	17.32	17.47	17.03	17.14	2155807
2015-08-24	16.52	17.12	16.11	16.30	2393325
2015-08-25	16.76	16.83	15.88	15.89	2081679
2015-08-26	16.26	16.37	15.85	16.27	1607075
2015-08-27	16.55	17.06	16.45	16.93	2372272
2015-08-28	16.89	17.43	16.78	17.25	1463530
2015-08-31	17.07	17.70	16.99	17.44	1376245
2015-09-01	17.04	17.28	16.77	16.83	1185159
2015-09-02	16.97	17.21	16.81	17.20	1324900
2015-09-03	17.20	17.61	17.05	17.19	1832037
2015-09-04	16.91	17.00	16.81	16.86	780975
2015-09-08	17.13	17.32	16.93	17.30	1273156
2015-09-09	17.50	17.56	16.98	17.01	879833
2015-09-10	16.99	16.99	16.56	16.93	1215278
2015-09-11	16.82	17.09	16.71	17.03	1306101
2015-09-14	16.92	17.27	16.89	17.04	1227788
2015-09-15	17.11	17.35	17.03	17.35	922697
2015-09-16	17.45	17.66	17.35	17.49	1233378
2015-09-17	17.44	17.60	17.21	17.23	1094250
2015-09-18	16.93	17.08	16.61	16.68	1788758
2015-09-21	16.83	17.02	16.72	16.90	1323101
2015-09-22	16.62	16.89	16.60	16.80	1386745
2015-09-23	16.87	16.87	16.16	16.20	1761543
2015-09-24	16.07	16.63	15.95	16.61	1151218
2015-09-25	16.73	16.79	16.22	16.30	1109274
2015-09-28	16.08	16.08	15.64	15.90	1419866
2015-09-29	15.94	16.09	15.76	16.01	1292116
2015-09-30	16.21	16.68	16.18	16.66	1330766
2015-10-01	16.77	16.91	16.35	16.67	1750815
2015-10-02	16.42	17.39	16.34	17.39	1215112
2015-10-05	17.58	18.43	17.46	18.41	2510483
2015-10-06	18.43	19.19	18.41	18.97	2128376
2015-10-07	19.15	19.42	18.69	19.31	3159985
2015-10-08	19.22	19.45	18.98	19.42	3631683
2015-10-09	19.54	19.73	19.24	19.55	2405842
2015-10-12	19.59	19.59	19.36	19.39	1247777
2015-10-13	19.24	19.58	19.10	19.11	1321005
2015-10-14	19.10	19.10	18.68	18.88	1677011
2015-10-15	18.79	18.84	18.33	18.81	1587939
2015-10-16	18.76	18.78	18.25	18.33	1349572
2015-10-19	18.14	18.52	18.14	18.46	743067
2015-10-20	18.40	18.90	18.37	18.60	976052
2015-10-21	18.64	18.77	18.14	18.18	1108891
2015-10-22	18.30	18.47	18.15	18.25	1475096
2015-10-23	18.30	18.52	18.14	18.47	1180477
2015-10-26	18.44	18.54	17.99	18.12	1160595
2015-10-27	17.90	18.09	17.64	17.80	870475
2015-10-28	17.93	18.36	17.82	18.31	1316113
2015-10-29	18.22	18.47	18.13	18.24	1067555
2015-10-30	18.24	18.62	18.04	18.44	1378810
2015-11-02	18.80	19.23	18.14	18.98	1874421
2015-11-03	19.06	19.66	18.99	19.41	2680869
2015-11-04	19.50	19.60	19.32	19.41	1227663
2015-11-05	19.37	19.57	19.11	19.49	1559502
2015-11-06	19.30	19.33	18.84	18.96	2457640
2015-11-09	18.97	19.04	18.73	18.98	1207831
2015-11-10	18.97	19.32	18.89	19.19	1262567
2015-11-11	19.26	19.30	19.03	19.17	609791
2015-11-12	18.96	18.96	18.06	18.08	1614399
2015-11-13	17.61	18.05	17.53	17.70	2445176
2015-11-16	17.78	18.44	17.66	18.36	2571195
2015-11-17	18.36	18.36	17.84	17.93	1609903
2015-11-18	18.09	18.60	17.99	18.58	1929928
2015-11-19	18.52	18.89	18.45	18.78	1367002
2015-11-20	18.87	19.00	18.55	18.57	1114279
2015-11-23	18.46	18.91	18.46	18.79	1028777
2015-11-24	18.84	19.39	18.62	19.35	1810504
2015-11-25	19.31	19.59	19.13	19.25	1790323
2015-11-27	19.18	19.51	19.09	19.37	521294
2015-11-30	19.44	19.62	19.19	19.44	1354469
2015-12-01	19.45	19.83	19.36	19.67	1058498
2015-12-02	19.53	19.94	19.53	19.66	1159512
2015-12-03	19.77	19.81	19.44	19.56	1481400
2015-12-04	19.45	19.60	19.33	19.45	1257374
2015-12-07	18.82	18.95	18.24	18.32	2090244
2015-12-08	17.97	18.16	17.83	17.96	2448529
2015-12-09	17.94	18.33	17.57	17.66	1534674
2015-12-10	17.60	17.74	17.36	17.47	1590156
2015-12-11	17.27	17.47	17.03	17.14	1156411
2015-12-14	17.04	17.13	16.65	16.99	1373782
2015-12-15	17.15	17.45	17.12	17.36	1152449
2015-12-16	17.43	17.61	17.25	17.46	777009
2015-12-17	17.46	17.46	16.99	17.00	942007
2015-12-18	16.93	17.12	16.88	16.90	2164674
2015-12-21	16.99	17.02	16.76	16.89	927748
2015-12-22	16.93	17.21	16.83	17.14	1213041
2015-12-23	17.32	17.72	17.22	17.66	764274
2015-12-24	17.65	17.84	17.61	17.67	321502
2015-12-28	17.52	17.52	17.04	17.20	880325
2015-12-29	17.35	17.46	17.05	17.29	658908
2015-12-30	17.12	17.38	16.95	16.97	839356
2015-12-31	16.92	17.13	16.71	16.92	870127
2016-01-04	16.70	17.01	16.53	16.95	1414478
2016-01-05	16.94	17.10	16.40	16.41	800612
2016-01-06	16.03	16.34	15.87	16.15	974954
2016-01-07	15.77	16.00	15.39	15.39	974928
2016-01-08	15.47	15.56	15.03	15.05	978059
2016-01-11	15.11	15.11	14.70	14.92	1519907
2016-01-12	15.10	15.15	14.78	15.04	1828280
2016-01-13	15.39	15.40	14.80	14.88	1179214
2016-01-14	14.99	15.09	14.71	14.81	1499040
2016-01-15	14.33	14.67	14.25	14.65	1185771
2016-01-19	14.83	14.83	14.19	14.29	1387142
2016-01-20	13.96	14.46	13.69	14.30	1185104
2016-01-21	14.30	14.44	13.89	13.99	1674674
2016-01-22	14.32	14.58	13.74	13.84	3021599
2016-01-25	13.59	13.74	13.05	13.05	2298380
2016-01-26	13.17	14.17	13.02	14.11	2557615
2016-01-27	13.89	14.16	13.36	13.59	2542474
2016-01-28	14.04	14.06	13.61	13.72	1361125
2016-01-29	13.80	14.27	13.76	14.26	1659243
2016-02-01	14.08	14.09	13.72	13.79	1147421
2016-02-02	13.47	13.68	13.38	13.52	749507
2016-02-03	13.67	13.70	12.74	13.06	1514371
2016-02-04	13.05	13.52	13.03	13.15	1303172
2016-02-05	12.95	13.16	12.87	12.91	1168883
2016-02-08	12.72	12.72	12.03	12.26	1265750
2016-02-09	12.05	12.40	12.00	12.29	2632901
2016-02-10	12.32	12.43	12.11	12.33	1873841
2016-02-11	12.01	12.11	11.61	11.76	1595890
2016-02-12	11.78	12.01	11.69	11.99	1569818
2016-02-16	12.22	12.22	11.81	12.15	1734938
2016-02-17	12.28	12.78	12.28	12.54	1204419
2016-02-18	12.61	12.77	12.19	12.23	2485724
2016-02-19	12.10	12.23	11.83	12.19	1508305
2016-02-22	12.34	12.64	12.27	12.47	1223329
2016-02-23	12.38	12.65	12.34	12.43	1168625
2016-02-24	12.24	12.67	12.20	12.64	1297933
2016-02-25	12.68	13.02	12.52	12.90	1716129
2016-02-26	14.56	15.01	13.87	14.16	3096167
2016-02-29	14.30	14.30	13.69	13.83	1922714
2016-03-01	13.97	14.03	13.64	13.91	1371600
2016-03-02	13.86	14.20	13.76	14.03	1335319
2016-03-03	14.10	14.42	13.99	14.34	1238108
2016-03-04	14.42	15.15	14.23	14.82	2009944
2016-03-07	14.85	15.36	14.75	15.35	1254571
2016-03-08	15.18	15.32	14.50	14.51	1838259
2016-03-09	14.66	14.78	14.36	14.66	1639589
2016-03-10	14.69	14.83	14.43	14.66	1331595
2016-03-11	14.76	15.12	14.73	15.05	1334964
2016-03-14	14.88	15.20	14.84	15.16	1901332
2016-03-15	14.88	14.92	14.48	14.59	812085
2016-03-16	14.57	15.13	14.56	15.06	698692
2016-03-17	15.11	15.37	15.00	15.19	1746638
2016-03-18	15.16	15.33	14.92	15.12	2255876
2016-03-21	15.11	15.33	15.05	15.18	1294655
2016-03-22	15.12	15.35	14.94	15.31	1135906
2016-03-23	15.19	15.19	14.95	14.96	908430
2016-03-24	14.85	15.04	14.71	15.01	808293
2016-03-28	15.20	15.29	14.91	15.07	778094
2016-03-29	14.91	15.35	14.90	15.35	1227692
2016-03-30	15.42	15.61	15.25	15.42	1063304
2016-03-31	15.33	15.56	15.20	15.48	883500
2016-04-01	15.22	15.29	14.94	15.18	1773012
2016-04-04	15.19	15.32	14.80	14.82	1352201
2016-04-05	14.68	14.75	14.49	14.57	1375806
2016-04-06	14.63	14.64	14.30	14.44	1161854
2016-04-07	14.26	14.30	13.85	14.10	1874446
2016-04-08	14.34	14.46	13.99	14.09	1735332
2016-04-11	14.20	14.44	14.12	14.29	1093890
2016-04-12	14.36	14.85	14.30	14.56	1835281
2016-04-13	14.69	15.07	14.54	14.98	1158401
2016-04-14	15.03	15.10	14.63	14.69	1527406
2016-04-15	14.62	14.73	14.44	14.50	1238229
2016-04-18	14.34	14.66	14.19	14.60	1290519
2016-04-19	14.73	15.06	14.64	14.92	1314870
2016-04-20	14.91	14.98	14.71	14.85	1614127
2016-04-21	14.89	15.15	14.80	14.97	1272759
2016-04-22	15.05	15.43	14.95	15.06	1648528
2016-04-25	14.95	15.06	14.58	14.67	1137664
2016-04-26	14.76	14.91	14.61	14.81	1634383
2016-04-27	14.86	15.13	14.77	15.07	1339810
2016-04-28	14.98	15.23	14.90	15.07	1885329
2016-04-29	15.48	15.92	15.23	15.56	2376393
2016-05-02	15.45	15.49	14.78	15.02	2238547
2016-05-03	14.79	14.84	14.37	14.58	1888692
2016-05-04	14.52	14.76	14.37	14.46	1038272
2016-05-05	14.63	14.79	14.45	14.61	1076419
2016-05-06	14.48	14.89	14.44	14.81	1450490
2016-05-09	14.66	14.73	14.23	14.32	932716
2016-05-10	14.44	14.62	14.36	14.53	1144993
2016-05-11	14.46	14.63	14.37	14.45	805706
2016-05-12	14.57	14.67	14.41	14.53	825936
2016-05-13	14.42	14.57	14.01	14.04	771683
2016-05-16	14.22	14.50	14.16	14.39	756404
2016-05-17	14.36	14.59	14.31	14.38	980384
2016-05-18	14.24	14.37	14.00	14.06	965055
2016-05-19	13.88	14.04	13.74	13.93	789797
2016-05-20	14.03	14.30	14.03	14.27	595379
2016-05-23	14.28	14.31	14.10	14.21	549555
2016-05-24	14.16	14.38	14.05	14.34	965026
2016-05-25	14.49	14.92	14.33	14.87	1558938
2016-05-26	14.92	14.95	14.55	14.83	1256534
2016-05-27	14.79	14.83	14.47	14.59	3268021
2016-05-31	14.66	14.78	14.48	14.55	2321267
2016-06-01	14.50	14.57	14.24	14.51	2898046
2016-06-02	14.46	15.01	14.46	15.01	1614584
2016-06-03	15.03	15.04	14.84	14.95	4173985
2016-06-06	15.07	15.12	14.93	14.96	4137015
2016-06-07	14.97	15.30	14.94	15.27	2480115
2016-06-08	15.37	15.52	15.21	15.47	1259932
2016-06-09	15.26	15.37	15.13	15.27	1159501
2016-06-10	15.01	15.12	14.71	14.65	1393828
2016-06-13	14.52	14.71	14.26	14.27	1481468
2016-06-14	14.24	14.39	13.91	13.97	1334275
2016-06-15	14.02	14.20	13.76	13.78	1080356
2016-06-16	13.62	13.78	13.39	13.78	1278294
2016-06-17	13.81	13.97	13.57	13.62	1670257
2016-06-20	13.93	14.04	13.83	13.90	792334
2016-06-21	13.85	14.04	13.76	13.96	889284
2016-06-22	14.07	14.15	13.91	13.91	787828
2016-06-23	14.14	14.38	14.06	14.35	869348
2016-06-24	13.56	13.82	13.05	13.12	1176798
2016-06-27	12.80	12.90	12.08	12.19	2125309
2016-06-28	12.40	12.55	12.29	12.50	2212041
2016-06-29	12.77	13.02	12.53	13.01	2052081
2016-06-30	13.03	13.24	12.84	13.24	1417992
2016-07-01	13.20	13.48	13.12	13.28	1166200
2016-07-05	13.13	13.26	12.69	12.93	1296040
2016-07-06	12.82	13.16	12.73	13.10	1236636
2016-07-07	13.26	13.46	13.07	13.17	758096
2016-07-08	13.39	13.68	13.31	13.62	828441
2016-07-11	13.81	14.13	13.76	13.95	1352692
2016-07-12	14.18	14.63	14.13	14.57	1355546
2016-07-13	14.67	14.77	14.47	14.66	1160611
2016-07-14	14.84	14.90	14.73	14.74	1161941
2016-07-15	14.82	14.90	14.50	14.57	2157259
2016-07-18	14.50	14.67	14.47	14.55	925299
2016-07-19	14.40	14.59	14.40	14.48	1050816
2016-07-20	14.60	14.86	14.36	14.85	1051207
2016-07-21	14.81	15.13	14.78	14.81	825458
2016-07-22	14.81	14.81	14.57	14.59	532788
2016-07-25	14.49	14.62	14.44	14.57	779777
2016-07-26	14.58	14.73	14.51	14.70	1164465
2016-07-27	14.72	14.84	14.60	14.73	756821
2016-07-28	14.68	14.71	14.56	14.62	903970
2016-07-29	15.04	15.08	13.79	14.02	2420244
2016-08-01	14.05	14.20	13.81	14.08	1343906
2016-08-02	14.10	15.48	13.95	15.41	4576611
2016-08-03	15.38	15.41	14.96	15.03	1860271
2016-08-04	14.99	15.07	14.73	14.81	1018269
2016-08-05	14.89	15.45	14.85	15.35	2090867
2016-08-08	15.41	15.80	15.35	15.52	965419
2016-08-09	15.52	15.76	15.46	15.64	688285
2016-08-10	15.72	15.88	15.45	15.54	1030201
2016-08-11	15.59	15.88	15.59	15.73	1209241
2016-08-12	15.82	15.89	15.59	15.64	1760135
2016-08-15	15.69	15.87	15.69	15.76	1140467
2016-08-16	15.76	15.78	15.45	15.71	1355764
2016-08-17	15.71	15.71	15.46	15.47	1116359
2016-08-18	15.50	15.67	15.47	15.57	1073325
2016-08-19	15.46	15.58	15.26	15.38	1028740
2016-08-22	15.17	15.32	15.11	15.17	1278863
2016-08-23	15.25	15.61	15.25	15.42	1352086
2016-08-24	15.24	15.44	15.11	15.14	894746
2016-08-25	15.12	15.35	15.09	15.11	1272746
2016-08-26	15.32	15.35	14.95	15.00	1316364
2016-08-29	14.98	15.16	14.98	14.99	1284389
2016-08-30	14.99	15.19	14.81	14.83	1219457
2016-08-31	14.77	14.77	14.52	14.68	1258735
2016-09-01	14.68	14.79	14.37	14.46	1305510
2016-09-02	14.55	14.71	14.48	14.62	816354
2016-09-06	14.72	14.74	14.48	14.67	1452844
2016-09-07	14.65	14.79	14.54	14.78	901560
2016-09-08	14.85	15.28	14.83	15.13	1217653
2016-09-09	14.97	15.04	14.59	14.62	1172848
2016-09-12	14.44	14.64	14.38	14.51	1208105
2016-09-13	14.51	14.67	14.35	14.62	1746103
2016-09-14	14.63	14.67	14.00	14.05	1405980
2016-09-15	14.09	14.29	14.02	14.28	996205
2016-09-16	14.16	14.25	14.01	14.21	1011559
2016-09-19	14.43	14.63	14.35	14.45	1129176
2016-09-20	14.50	14.51	14.17	14.18	967439
2016-09-21	14.33	14.44	14.21	14.43	817489
2016-09-22	14.69	14.84	14.53	14.82	1211681
2016-09-23	14.82	14.93	14.36	14.40	1111900
2016-09-26	14.35	14.53	14.31	14.50	1245338
2016-09-27	14.45	14.49	14.32	14.38	950628
2016-09-28	14.52	14.88	14.47	14.87	1965012
2016-09-29	14.89	15.06	14.78	14.91	1492306
2016-09-30	15.05	15.16	14.89	15.13	945771
2016-10-03	14.12	14.17	13.16	13.63	5230454
2016-10-04	13.94	14.74	13.93	14.10	3804399
2016-10-05	14.58	15.93	14.36	15.87	5007937
2016-10-06	15.79	16.23	15.62	16.18	4506821
2016-10-07	16.19	16.24	15.99	16.14	3884163
2016-10-10	16.28	16.53	16.22	16.26	1724438
2016-10-11	15.58	15.74	14.93	15.01	2255122
2016-10-12	15.20	15.25	14.77	14.85	1590102
2016-10-13	14.68	14.82	14.50	14.76	1044056
2016-10-14	14.82	14.87	14.40	14.49	899007
2016-10-17	14.51	14.65	14.40	14.56	1012559
2016-10-18	14.90	14.90	14.68	14.82	603328
2016-10-19	14.87	14.88	14.69	14.81	462490
2016-10-20	14.64	14.78	14.51	14.67	584840
2016-10-21	14.53	14.82	14.44	14.79	951869
2016-10-24	14.90	14.97	14.71	14.83	599743
2016-10-25	14.81	14.81	14.43	14.51	1090896
2016-10-26	14.36	14.73	14.30	14.68	709503
2016-10-27	14.72	14.80	14.61	14.75	852180
2016-10-28	14.75	15.17	14.73	15.00	1086237
2016-10-31	15.14	15.14	14.79	14.81	1556386
2016-11-01	15.30	15.31	14.35	14.57	2158353
2016-11-02	14.48	14.65	14.12	14.22	2051999
2016-11-03	14.24	14.25	13.61	13.91	2510887
2016-11-04	13.84	13.84	13.42	13.52	2150865
2016-11-07	13.92	13.92	13.31	13.38	1408527
2016-11-08	13.38	13.47	13.17	13.24	1354613
2016-11-09	14.00	14.87	13.90	14.72	3031489
2016-11-10	14.94	15.69	14.93	15.62	2792118
2016-11-11	15.54	15.95	15.45	15.94	1773765
2016-11-14	16.05	16.74	15.97	16.63	2424316
2016-11-15	16.75	16.88	16.29	16.43	1671104
2016-11-16	16.21	16.38	15.80	15.81	1109946
2016-11-17	16.95	16.95	16.22	16.32	1542427
2016-11-18	16.31	16.38	16.14	16.25	1166533
2016-11-21	16.91	17.08	16.74	16.78	2225343
2016-11-22	16.87	16.98	16.42	16.62	3911716
2016-11-23	16.59	17.21	16.59	17.13	4220466
2016-11-25	17.06	17.32	16.89	16.94	786318
2016-11-28	16.91	17.13	16.82	16.95	2022924
2016-11-29	16.86	16.94	16.47	16.48	1836260
2016-11-30	16.71	16.99	16.63	16.71	2353263
2016-12-01	16.91	17.28	16.82	16.94	1246271
2016-12-02	16.90	16.99	16.63	16.76	1264393
2016-12-05	17.03	17.04	16.73	16.87	1491615
2016-12-06	16.81	17.19	16.72	17.12	1273615
2016-12-07	17.24	17.25	16.91	17.06	1104142
2016-12-08	17.28	17.46	17.12	17.37	1119890
2016-12-09	17.42	17.65	17.29	17.60	1212214
2016-12-12	17.76	17.95	17.34	17.47	1293258
2016-12-13	17.63	17.66	17.25	17.40	1276012
2016-12-14	17.26	17.63	17.14	17.38	1415068
2016-12-15	17.37	17.50	17.15	17.46	1332709
2016-12-16	17.49	17.53	17.31	17.36	3287511
2016-12-19	17.05	17.38	16.95	17.29	1292000
2016-12-20	17.43	17.50	17.20	17.38	1121269
2016-12-21	17.46	17.49	17.32	17.35	1111223
2016-12-22	17.36	17.43	17.08	17.23	1518016
2016-12-23	17.25	17.28	17.16	17.20	706914
2016-12-27	17.20	17.30	17.12	17.24	475236
2016-12-28	17.24	17.28	17.06	17.15	1287385
2016-12-29	17.15	17.18	16.81	16.86	1147430
2016-12-30	16.88	16.96	16.63	16.69	1013415
2017-01-03	16.95	17.33	16.88	17.28	1170592
2017-01-04	17.41	17.60	17.21	17.42	1505868
2017-01-05	17.39	17.48	17.02	17.20	2662021
2017-01-06	17.24	17.29	17.04	17.10	1268945
2017-01-09	17.03	17.06	16.73	16.88	1557129
2017-01-10	16.99	17.17	16.87	17.11	1444928
2017-01-11	17.16	17.17	16.89	16.99	1798505
2017-01-12	17.16	17.18	16.81	16.91	1629428
2017-01-13	16.79	16.97	16.70	16.84	1013032
2017-01-17	16.86	16.86	16.61	16.76	2729078
2017-01-18	16.77	16.88	16.53	16.66	1782022
2017-01-19	16.73	16.84	16.33	16.37	1020371
2017-01-20	16.51	16.59	16.35	16.43	713266
2017-01-23	16.35	16.53	16.21	16.51	1721932
2017-01-24	16.66	17.22	16.44	17.11	1813017
2017-01-25	17.31	17.69	17.31	17.67	1426555
2017-01-26	17.74	17.79	17.38	17.51	1186221
2017-01-27	17.55	17.57	17.29	17.44	1248071
2017-01-30	17.19	17.19	16.82	17.04	1085631
2017-01-31	17.21	17.21	16.80	17.01	1051504
2017-02-01	17.16	17.30	16.88	17.02	1078764
2017-02-02	16.91	16.95	16.60	16.70	1181411
2017-02-03	16.91	17.11	16.63	16.66	1452694
2017-02-06	16.65	16.71	16.45	16.55	1185092
2017-02-07	16.59	16.70	16.47	16.57	1064747
2017-02-08	16.52	16.58	16.36	16.50	1140728
2017-02-09	16.55	16.80	16.45	16.76	751340
2017-02-10	16.85	16.91	16.67	16.85	884929
2017-02-13	16.95	17.19	16.91	17.06	1222308
2017-02-14	16.98	17.14	16.73	17.13	770775
2017-02-15	17.16	17.36	17.06	17.33	1076542
2017-02-16	17.27	17.30	16.99	17.23	1098565
2017-02-17	17.07	17.07	16.40	16.50	1568952
2017-02-21	16.62	16.79	16.49	16.73	1374544
2017-02-22	16.63	16.69	16.29	16.34	1781050
2017-02-23	16.41	16.49	15.84	16.15	2703015
2017-02-24	15.36	15.70	14.79	15.60	5259379
2017-02-27	15.37	15.63	15.19	15.61	2361576
2017-02-28	15.56	15.76	15.03	15.05	2678686
2017-03-01	15.31	15.61	15.11	15.20	2288432
2017-03-02	15.20	15.27	15.01	15.01	2394022
2017-03-03	15.03	15.17	14.53	14.55	1616549
2017-03-06	14.41	14.53	14.35	14.46	1625975
2017-03-07	14.47	14.61	14.33	14.58	3080408
2017-03-08	14.62	14.83	14.44	14.45	2119077
2017-03-09	14.65	14.80	14.40	14.74	3508867
2017-03-10	14.93	14.99	14.72	14.76	2144700
2017-03-13	14.74	14.82	14.38	14.42	1889578
2017-03-14	14.26	14.29	14.01	14.15	1768273
2017-03-15	14.20	14.35	14.01	14.34	3832684
2017-03-16	14.43	14.54	14.33	14.39	1569691
2017-03-17	14.38	14.40	14.12	14.18	1913155
2017-03-20	14.13	14.19	13.99	14.02	1821665
2017-03-21	14.09	14.09	13.81	13.83	2277567
2017-03-22	13.75	13.91	13.64	13.84	1454134
2017-03-23	13.84	14.04	13.75	13.99	1556534
2017-03-24	14.02	14.08	13.73	13.75	1180865
2017-03-27	13.49	13.94	13.41	13.85	1904370
2017-03-28	13.83	14.13	13.82	14.10	1255679
2017-03-29	14.08	14.52	14.05	14.40	1030542
2017-03-30	14.46	14.85	14.41	14.82	1961762
2017-03-31	14.76	15.18	14.74	15.03	2438460
2017-04-03	15.03	15.11	14.46	14.48	2678881
2017-04-04	14.49	14.68	14.41	14.49	2243816
2017-04-05	14.66	14.81	14.47	14.52	2155156
2017-04-06	14.54	14.83	14.53	14.81	1775600
2017-04-07	14.74	14.90	14.67	14.80	1573904
2017-04-10	14.94	15.66	14.91	15.50	2487124
2017-04-11	15.50	15.59	15.17	15.24	2820514
2017-04-12	15.19	15.24	14.78	14.81	2488972
2017-04-13	14.77	14.89	14.62	14.62	1707964
2017-04-17	14.69	14.87	14.52	14.86	961527
2017-04-18	14.74	15.03	14.63	14.93	1669899
2017-04-19	15.08	15.17	14.68	14.72	1569794
2017-04-20	14.86	15.13	14.79	14.85	2344827
2017-04-21	14.86	15.05	14.66	14.99	1649588
2017-04-24	15.30	15.40	15.13	15.31	1768645
2017-04-25	15.43	15.51	15.30	15.37	1855159
2017-04-26	15.36	15.65	15.29	15.50	1867982
2017-04-27	15.50	15.59	15.26	15.48	1769243
2017-04-28	15.68	16.14	14.03	14.05	9715314
2017-05-01	14.23	15.11	14.23	14.83	5095466
2017-05-02	14.92	15.37	14.92	15.23	3137079
2017-05-03	15.11	15.20	14.79	14.93	1993835
2017-05-04	14.95	15.07	14.68	14.77	1874646
2017-05-05	14.78	15.08	14.66	14.96	2138962
2017-05-08	14.98	15.04	14.82	14.96	1358203
2017-05-09	14.94	15.10	14.65	15.04	1606924
2017-05-10	15.05	15.44	14.99	15.33	1977445
2017-05-11	15.30	15.43	14.90	15.38	2490635
2017-05-12	15.31	15.46	14.78	14.88	2756834
2017-05-15	14.95	15.23	14.83	14.86	1830455
2017-05-16	14.85	14.97	14.72	14.85	1476223
2017-05-17	14.50	14.76	14.40	14.49	1551932
2017-05-18	14.37	14.53	14.06	14.47	1441147
2017-05-19	14.61	14.91	14.56	14.75	1647035
2017-05-22	14.86	15.01	14.70	14.77	1805515
2017-05-23	14.83	14.92	14.72	14.91	1777827
2017-05-24	14.91	15.15	14.84	15.01	2400561
2017-05-25	15.02	15.04	14.09	14.20	3217006
2017-05-26	14.17	14.23	13.89	14.03	1258658
2017-05-30	14.00	14.02	13.83	13.87	2783324
2017-05-31	13.87	13.87	13.36	13.63	1235425
2017-06-01	13.65	14.36	13.49	14.32	1748633
2017-06-02	14.32	14.47	14.20	14.35	1289735
2017-06-05	14.33	14.41	14.10	14.38	1095768
2017-06-06	14.24	14.40	14.08	14.38	1410220
2017-06-07	14.36	14.54	14.20	14.44	3514445
2017-06-08	14.45	14.83	14.40	14.53	2993553
2017-06-09	14.56	15.12	14.56	15.06	2078090
2017-06-12	15.10	15.21	14.85	14.80	2145518
2017-06-13	14.85	15.15	14.78	14.92	2004917
2017-06-14	14.91	14.94	14.56	14.74	1187430
2017-06-15	14.59	15.06	14.50	14.81	1777754
2017-06-16	14.79	14.92	14.75	14.91	1953425
2017-06-19	14.94	15.08	14.80	14.91	1121320
2017-06-20	14.74	14.83	14.66	14.77	1777028
2017-06-21	14.80	14.81	14.44	14.50	2088853
2017-06-22	14.54	15.02	14.54	14.86	1329368
2017-06-23	14.85	15.13	14.72	15.11	14347350
2017-06-26	15.10	15.44	15.01	15.38	2332265
2017-06-27	15.41	15.74	15.21	15.39	2347654
2017-06-28	15.60	15.87	15.37	15.39	2031806
2017-06-29	15.39	15.61	14.95	15.13	4664714
2017-06-30	15.20	15.43	15.16	15.22	2220047
2017-07-03	15.27	15.71	15.25	15.60	594765
2017-07-05	15.51	15.51	15.24	15.38	1864112
2017-07-06	15.30	15.54	15.25	15.31	2290964
2017-07-07	15.31	15.32	14.92	15.28	1575752
2017-07-10	15.18	15.38	15.09	15.13	2553658
2017-07-11	15.14	15.30	15.01	15.16	1973324
2017-07-12	15.36	15.56	15.15	15.17	1403819
2017-07-13	15.16	15.25	14.98	15.24	1130456
2017-07-14	15.27	15.36	15.19	15.21	831758
2017-07-17	15.16	15.45	15.10	15.40	1037889
2017-07-18	15.31	15.31	14.96	15.07	1439663
2017-07-19	15.15	15.65	15.10	15.63	1442991
2017-07-20	15.67	15.68	15.44	15.55	1290312
2017-07-21	15.56	15.64	15.37	15.40	1187061
2017-07-24	15.37	15.37	14.85	14.91	2530935
2017-07-25	14.99	15.60	14.95	15.23	3927405
2017-07-26	15.19	15.19	14.80	15.00	1729028
2017-07-27	15.07	15.14	14.83	14.85	3492005
2017-07-28	14.77	15.07	14.77	14.92	1330900
2017-07-31	14.98	15.07	14.85	14.92	1881060
2017-08-01	14.99	15.15	14.73	14.84	3543151
2017-08-02	16.35	16.56	15.83	16.07	5846231
2017-08-03	16.17	16.36	16.00	16.27	3219073
2017-08-04	16.37	16.98	16.35	16.70	3955903
2017-08-07	16.64	17.11	16.62	17.10	3071354
2017-08-08	16.99	17.52	16.99	17.36	2743978
2017-08-09	17.28	17.41	17.07	17.17	2103531
2017-08-10	17.02	17.02	16.06	16.07	2958215
2017-08-11	15.60	16.28	15.60	16.16	1565150
2017-08-14	16.30	16.33	16.01	16.03	1499978
2017-08-15	16.07	16.11	15.51	15.52	1502743
2017-08-16	15.61	15.78	15.25	15.28	1660306
2017-08-17	15.23	15.34	14.93	14.94	1984950
2017-08-18	14.77	15.25	14.73	14.92	1745847
2017-08-21	14.86	14.89	14.67	14.67	1501598
2017-08-22	14.77	15.06	14.61	14.85	1586526
2017-08-23	14.71	15.03	14.70	14.86	1128749
2017-08-24	14.85	15.01	14.75	14.83	876155
2017-08-25	14.95	15.30	14.95	15.20	1141702
2017-08-28	15.30	15.38	15.15	15.36	1035807
2017-08-29	15.20	15.73	15.15	15.64	1676870
2017-08-30	15.56	16.08	15.37	16.00	1342239
2017-08-31	16.10	16.31	16.05	16.27	1102530
2017-09-01	16.34	16.63	16.32	16.43	1003865
2017-09-05	16.53	16.62	16.28	16.55	3902478
2017-09-06	16.68	17.35	16.57	17.28	3136563
2017-09-07	17.25	18.06	17.14	18.04	4844426
2017-09-08	17.98	18.09	17.38	17.41	2697310
2017-09-11	17.62	17.69	17.09	17.11	1382451
2017-09-12	17.18	17.67	17.14	17.54	1109953
2017-09-13	17.48	17.63	17.41	17.47	1115649
2017-09-14	17.34	17.57	17.29	17.49	982019
2017-09-15	17.52	17.86	17.41	17.80	2277144
2017-09-18	17.89	18.25	17.88	17.91	1028391
2017-09-19	17.99	18.14	17.84	17.89	1254319
2017-09-20	17.99	18.05	17.87	17.88	1635137
2017-09-21	17.86	17.94	17.83	17.84	1167737
2017-09-22	17.83	17.88	17.72	17.84	1104788
2017-09-25	17.80	18.16	17.80	18.01	1936273
2017-09-26	18.03	18.16	17.98	18.00	2141447
2017-09-27	18.12	18.18	17.99	18.01	1619077
2017-09-28	18.00	18.08	17.87	18.00	910110
2017-09-29	18.02	18.05	17.87	17.88	1128236
2017-10-02	17.85	18.21	17.85	18.20	1463622
2017-10-03	18.20	18.28	17.97	18.06	1302660
2017-10-04	18.06	18.06	17.74	17.89	939262
2017-10-05	17.92	18.11	17.87	17.88	853558
2017-10-06	17.80	17.91	17.68	17.88	1343362
2017-10-09	17.96	18.02	17.43	17.52	1598638
2017-10-10	17.72	17.79	17.64	17.73	1028156
2017-10-11	17.69	17.85	17.63	17.70	990891
2017-10-12	17.64	17.81	17.58	17.78	775105
2017-10-13	17.95	17.98	17.63	17.65	792945
2017-10-16	17.97	18.55	17.97	18.29	2681334
2017-10-17	18.47	18.53	18.15	18.49	2262666
2017-10-18	18.63	18.87	18.58	18.62	1434610
2017-10-19	18.44	18.97	18.33	18.86	1397574
2017-10-20	19.00	19.39	19.00	19.06	2799727
2017-10-23	19.17	19.31	18.47	18.51	1903091
2017-10-24	18.73	19.01	18.61	18.86	1552201
2017-10-25	18.80	18.80	18.20	18.51	1307668
2017-10-26	18.66	18.80	18.30	18.38	1381177
2017-10-27	18.26	18.58	18.26	18.47	1966058
2017-10-30	18.54	18.98	18.45	18.61	2874546
2017-10-31	18.65	19.90	18.65	19.63	5523119
2017-11-01	19.80	19.80	19.09	19.39	2777248
2017-11-02	19.41	19.83	19.39	19.69	2263486
2017-11-03	19.68	20.37	19.57	20.28	3010891
2017-11-06	20.36	21.16	20.30	21.09	3412029
2017-11-07	21.11	21.15	20.62	20.69	2415549
2017-11-08	20.68	21.01	20.60	20.88	2206001
2017-11-09	20.56	20.84	20.51	20.82	3072638
2017-11-10	20.82	21.25	20.64	20.86	3095318
2017-11-13	20.57	20.73	18.38	19.39	9364084
2017-11-14	19.21	19.38	17.46	17.62	7809536
2017-11-15	17.45	18.47	17.07	18.07	3945218
2017-11-16	18.09	18.55	17.99	18.35	1971858
2017-11-17	18.25	18.63	18.25	18.51	1769064
2017-11-20	18.53	18.76	18.46	18.62	1532403
2017-11-21	18.70	19.19	18.61	18.85	1687413
2017-11-22	19.19	19.26	18.38	18.54	2073021
2017-11-24	18.64	18.64	18.15	18.26	1050368
2017-11-27	18.18	18.35	17.97	18.25	2112874
2017-11-28	18.32	19.01	18.20	18.97	2012851
2017-11-29	18.95	19.04	18.48	18.72	1551420
2017-11-30	18.87	19.06	18.74	18.75	1731191
2017-12-01	18.75	18.87	17.92	18.82	1340077
2017-12-04	18.99	19.27	18.85	18.89	1540134
2017-12-05	18.86	18.89	18.62	18.67	1393841
2017-12-06	18.59	19.05	18.53	18.72	1642193
2017-12-07	18.86	18.93	18.55	18.72	2191190
2017-12-08	18.78	18.97	18.47	18.93	1346937
2017-12-11	19.00	19.23	18.74	19.20	1790199
2017-12-12	19.06	19.40	18.84	18.84	1130593
2017-12-13	18.86	19.44	18.86	19.03	1314491
2017-12-14	19.09	19.14	18.48	18.50	1490872
2017-12-15	18.58	19.12	18.56	18.78	3253942
2017-12-18	19.01	19.84	18.91	19.80	2504335
2017-12-19	19.80	19.96	19.45	19.52	1834516
2017-12-20	19.73	19.76	19.48	19.54	1559399
2017-12-21	19.57	19.79	19.24	19.43	1538094
2017-12-22	19.50	19.53	19.31	19.44	665377
2017-12-26	19.37	19.56	19.28	19.50	1107587
2017-12-27	19.57	20.22	19.48	19.85	2796915
2017-12-28	19.93	20.20	19.78	20.02	1450981
2017-12-29	20.13	20.20	19.81	19.83	701242
2018-01-02	19.99	20.05	19.83	19.93	1115911
2018-01-03	20.00	20.38	19.91	20.30	1926615
2018-01-04	20.43	20.50	20.02	20.17	885722
2018-01-05	20.23	20.25	19.94	20.11	1021888
2018-01-08	20.10	20.15	19.83	20.13	1503769
2018-01-09	20.14	20.31	19.90	19.93	1139056
2018-01-10	19.84	20.03	19.75	19.79	959900
2018-01-11	19.86	20.34	19.86	20.20	2224792
2018-01-12	20.32	20.76	20.28	20.59	1470854
2018-01-16	20.82	20.88	19.97	20.21	1801298
2018-01-17	20.34	20.62	20.30	20.54	1638987
2018-01-18	20.64	20.86	20.50	20.51	907919
2018-01-19	20.47	21.18	20.42	21.14	1885533
2018-01-22	21.05	21.61	20.89	21.59	1577791
2018-01-23	21.47	21.69	21.30	21.43	1130544
2018-01-24	21.60	21.70	21.23	21.24	1172265
2018-01-25	21.48	21.50	20.96	21.19	1152008
2018-01-26	21.35	21.37	20.99	21.13	580675
2018-01-29	21.05	21.18	20.52	20.55	1585404
2018-01-30	20.41	20.60	20.01	20.28	1511409
2018-01-31	20.62	20.78	20.23	20.34	1405891
2018-02-01	20.26	20.60	20.19	20.50	879260
2018-02-02	20.25	20.35	19.52	19.57	1277163
2018-02-05	19.30	19.49	18.12	18.13	2769367
2018-02-06	17.75	18.79	17.31	18.68	2937150
2018-02-07	18.51	19.02	18.31	18.52	2222801
2018-02-08	18.52	18.57	17.19	17.20	4297189
2018-02-09	17.44	17.84	17.02	17.69	2403947
2018-02-12	17.82	18.00	17.63	17.86	1487076
2018-02-13	17.75	18.07	17.57	17.64	1268322
2018-02-14	17.40	18.14	17.31	18.13	1031693
2018-02-15	18.31	18.31	17.73	18.11	923253
2018-02-16	18.01	18.29	17.89	17.96	1068700
2018-02-20	17.80	18.10	17.63	17.71	1446516
2018-02-21	17.70	18.00	17.58	17.67	1752766
2018-02-22	17.84	18.31	17.67	17.78	1746396
2018-02-23	17.85	17.97	14.60	15.01	10300811
2018-02-26	14.76	15.48	14.40	15.46	8355021
2018-02-27	15.49	16.29	15.46	15.62	4631175
2018-02-28	15.67	15.80	15.03	15.14	2355786
2018-03-01	15.10	15.67	15.05	15.28	2560636
2018-03-02	15.08	15.86	15.04	15.75	2739930
2018-03-05	15.61	16.07	15.42	15.83	2445256
2018-03-06	15.90	15.93	15.63	15.78	2367476
2018-03-07	15.60	15.84	15.50	15.77	1485637
2018-03-08	15.79	15.87	15.50	15.61	1082861
2018-03-09	15.77	16.47	15.73	16.30	1580887
2018-03-12	16.32	16.84	16.32	16.61	2391215
2018-03-13	16.61	16.90	16.59	16.69	2854697
2018-03-14	16.90	16.92	16.59	16.61	2069632
2018-03-15	16.61	16.84	16.27	16.38	1647843
2018-03-16	16.33	16.73	16.31	16.54	1622730
2018-03-19	16.48	17.06	16.44	17.01	3631640
2018-03-20	17.12	17.61	16.83	17.10	2920365
2018-03-21	17.12	17.55	17.10	17.35	2006320
2018-03-22	17.12	17.30	16.62	16.63	2191347
2018-03-23	16.65	16.75	15.93	15.94	1713698
2018-03-26	16.53	16.53	16.02	16.40	2421102
2018-03-27	16.49	16.57	15.95	16.05	1587982
2018-03-28	16.12	16.12	15.47	15.63	2102680
2018-03-29	15.76	16.37	15.73	16.19	1923138
2018-04-02	16.12	16.28	15.91	16.10	1660545
2018-04-03	16.14	16.34	15.98	16.24	1297668
2018-04-04	15.89	16.48	15.78	16.39	1001929
2018-04-05	16.49	16.65	16.26	16.39	2026896
2018-04-06	16.21	16.41	15.53	15.84	1995757
2018-04-09	15.99	16.73	15.91	16.46	3222102
2018-04-10	16.86	17.32	16.64	17.19	2524664
2018-04-11	17.00	17.55	16.68	17.26	1878658
2018-04-12	17.71	17.77	16.97	17.03	1574178
2018-04-13	17.13	17.36	16.94	17.05	1784467
2018-04-16	17.05	17.23	16.85	17.17	1545519
2018-04-17	17.32	17.54	17.00	17.15	2063533
2018-04-18	17.18	17.37	17.06	17.10	1986011
2018-04-19	17.06	17.43	17.00	17.28	2321953
2018-04-20	17.19	17.50	16.53	16.62	3183149
2018-04-23	16.66	17.08	16.63	16.74	2605631
2018-04-24	16.83	16.98	16.24	16.27	1901947
2018-04-25	16.17	16.23	15.82	15.99	2793487
2018-04-26	16.94	17.34	16.28	16.60	3545670
2018-04-27	17.11	17.21	16.54	16.77	3186430
2018-04-30	16.88	17.06	16.69	16.69	2247910
2018-05-01	16.75	17.03	16.57	16.95	2578887
2018-05-02	16.95	17.02	16.72	16.82	1677990
2018-05-03	16.79	16.85	16.26	16.45	1648054
2018-05-04	16.14	16.57	16.07	16.46	2510135
2018-05-07	16.49	16.60	16.18	16.39	1724486
2018-05-08	16.42	16.98	16.42	16.85	1574309
2018-05-09	16.99	17.19	16.90	16.97	2010315
2018-05-10	16.96	17.08	16.87	16.94	1158515
2018-05-11	17.00	17.06	16.79	16.88	1504666
2018-05-14	16.88	17.15	16.82	16.86	2368714
2018-05-15	16.73	17.05	16.59	16.90	2097369
2018-05-16	16.92	17.23	16.89	17.02	2387793
2018-05-17	17.03	17.58	17.03	17.44	1592166
2018-05-18	17.48	17.65	17.33	17.33	1013884
2018-05-21	17.50	17.92	17.48	17.83	2409558
2018-05-22	17.66	18.06	17.59	17.89	2445045
2018-05-23	17.66	17.71	16.85	17.21	2028272
2018-05-24	17.12	17.32	16.98	17.23	944906
2018-05-25	17.20	17.49	17.07	17.49	1732542
2018-05-29	17.29	17.65	17.29	17.62	1375159
2018-05-30	17.90	18.87	17.74	18.76	3990089
2018-05-31	18.70	18.92	18.22	18.42	2166482
2018-06-01	18.60	18.75	18.37	18.44	925328
2018-06-04	18.52	18.74	18.39	18.66	1683789
2018-06-05	18.61	18.82	18.52	18.73	1264746
2018-06-06	18.79	18.79	18.41	18.64	1064344
2018-06-07	18.64	18.67	18.28	18.64	1092432
2018-06-08	18.62	18.75	18.41	18.73	1035211
2018-06-11	18.70	18.72	18.46	18.65	1241889
2018-06-12	18.66	18.70	18.30	18.32	837605
2018-06-13	18.39	18.51	18.25	18.21	1169311
2018-06-14	18.70	18.70	18.16	18.28	1566215
2018-06-15	18.14	18.21	17.55	17.81	2532590
2018-06-18	17.69	18.04	17.67	18.03	1314579
2018-06-19	17.80	18.20	17.74	18.12	1134232
2018-06-20	18.22	18.35	17.97	18.32	964476
2018-06-21	18.32	18.32	17.96	18.03	911961
2018-06-22	18.34	18.52	18.17	18.26	2428696
2018-06-25	18.05	18.14	17.71	17.85	883512
2018-06-26	17.97	18.36	17.32	18.18	1751463
2018-06-27	18.19	18.44	17.95	18.15	1422108
2018-06-28	18.08	18.10	17.75	17.86	1700742
2018-06-29	18.01	18.28	17.92	17.92	919404
2018-07-02	17.73	17.98	17.46	17.77	1931500
2018-07-03	17.92	18.07	17.79	17.85	427154
2018-07-05	17.99	18.18	17.76	18.08	1070408
2018-07-06	18.04	18.32	17.99	18.27	664885
2018-07-09	18.45	18.70	18.37	18.45	728444
2018-07-10	18.45	18.70	18.41	18.59	1105927
2018-07-11	18.52	19.09	18.28	18.77	3779356
2018-07-12	18.97	19.07	18.47	18.90	1738756
2018-07-13	18.88	19.47	18.78	19.23	2300318
2018-07-16	19.13	19.26	18.53	18.68	1647079
2018-07-17	18.63	18.94	18.54	18.69	930569
2018-07-18	18.66	18.99	18.52	18.91	1170507
2018-07-19	18.81	19.10	18.67	18.96	844931
2018-07-20	18.93	18.94	18.61	18.65	917803
2018-07-23	18.71	18.73	18.44	18.62	971566
2018-07-24	18.78	18.91	18.44	18.53	859001
2018-07-25	18.47	18.64	18.20	18.61	1154996
2018-07-26	18.60	18.92	18.58	18.70	1174121
2018-07-27	18.73	18.89	18.60	18.71	2075090
2018-07-30	19.75	20.16	19.09	19.35	3849888
2018-07-31	20.40	20.43	19.47	19.98	3045912
2018-08-01	19.90	20.14	19.61	20.00	1578356
2018-08-02	19.78	20.00	19.60	19.92	2003825
2018-08-03	19.87	20.25	19.87	20.01	2635941
2018-08-06	20.05	20.25	19.92	20.05	1338529
2018-08-07	20.25	20.30	19.89	19.94	1194005
2018-08-08	19.86	20.34	19.86	20.27	1482583
2018-08-09	20.26	20.44	20.12	20.30	1019078
2018-08-10	20.15	20.36	20.06	20.20	1090519
2018-08-13	20.27	20.32	19.97	20.09	1284638
2018-08-14	20.20	20.34	20.09	20.16	724129
2018-08-15	19.96	20.25	19.75	19.96	967714
2018-08-16	20.05	20.19	19.81	20.14	982638
2018-08-17	20.19	20.77	20.09	20.71	1017503
2018-08-20	20.69	20.90	20.61	20.80	968356
2018-08-21	20.80	21.18	20.79	21.06	754523
2018-08-22	21.08	21.40	21.08	21.29	928371
2018-08-23	21.27	21.44	21.17	21.34	709296
2018-08-24	21.44	21.50	21.20	21.29	529982
2018-08-27	21.35	21.52	21.25	21.29	686609
2018-08-28	21.31	21.40	21.10	21.20	772348
2018-08-29	21.26	21.40	21.06	21.36	809418
2018-08-30	21.31	21.41	21.02	21.16	796155
2018-08-31	21.06	21.09	20.90	20.98	784569
2018-09-04	20.94	20.94	20.49	20.62	1375241
2018-09-05	20.52	20.63	20.33	20.57	1739455
2018-09-06	20.57	20.76	20.17	20.17	1688742
2018-09-07	20.10	20.24	19.86	20.18	924209
2018-09-10	20.31	20.51	20.20	20.21	1049406
2018-09-11	20.21	20.26	19.91	20.04	1581061
2018-09-12	20.03	20.05	19.77	19.92	932877
2018-09-13	20.01	20.26	19.68	19.61	1811465
2018-09-14	19.61	19.80	19.53	19.70	2498689
2018-09-17	19.75	20.43	19.75	19.81	3350588
2018-09-18	20.01	20.35	19.95	20.19	2975179
2018-09-19	19.51	20.09	19.42	19.99	2899680
2018-09-20	20.11	20.85	20.00	20.63	1918439
2018-09-21	20.63	21.34	20.63	21.26	3877303
2018-09-24	21.19	21.34	20.94	21.20	2084259
2018-09-25	21.27	21.40	20.79	20.83	2354149
2018-09-26	20.78	20.90	20.57	20.61	1161095
2018-09-27	20.64	20.80	20.59	20.74	705717
2018-09-28	20.82	21.22	20.76	21.13	1186558
2018-10-01	21.22	21.41	21.01	21.40	1333856
2018-10-02	21.40	22.09	21.40	21.82	2304319
2018-10-03	21.93	21.95	21.48	21.65	1515749
2018-10-04	21.54	21.70	21.32	21.49	1098161
2018-10-05	21.47	21.61	21.13	21.17	1651430
2018-10-08	21.09	21.50	21.01	21.48	1151221
2018-10-09	21.42	21.69	21.38	21.66	2460408
2018-10-10	21.58	21.68	20.57	20.59	3218146
2018-10-11	20.11	20.41	19.77	19.77	3455569
2018-10-12	20.12	20.13	19.50	19.86	2233490
2018-10-15	19.77	20.14	19.62	20.01	994817
2018-10-16	20.16	20.86	20.01	20.85	1504668
2018-10-17	20.70	20.72	20.25	20.56	1753211
2018-10-18	20.41	20.66	20.04	20.16	762914
2018-10-19	20.17	20.31	19.63	19.70	1064844
2018-10-22	19.83	20.09	19.68	19.69	2132678
2018-10-23	19.26	19.31	18.92	19.04	1602866
2018-10-24	19.09	19.30	18.38	18.39	2090959
2018-10-25	18.60	18.84	18.28	18.70	980861
2018-10-26	18.48	18.98	18.10	18.79	971066
2018-10-29	18.85	19.03	18.08	18.33	1479404
2018-10-30	19.50	20.04	19.10	19.92	2827361
2018-10-31	20.35	20.41	19.63	19.78	3438296
2018-11-01	19.84	20.01	19.51	19.98	1812989
2018-11-02	20.25	20.60	19.71	19.87	1893722
2018-11-05	19.85	20.48	19.85	20.25	1248354
2018-11-06	20.17	20.89	20.17	20.62	1203988
2018-11-07	20.84	21.46	20.81	21.43	3230527
2018-11-08	21.34	22.22	21.34	21.91	1833371
2018-11-09	21.63	21.86	21.12	21.54	1812954
2018-11-12	21.40	21.47	19.99	20.01	3042285
2018-11-13	19.75	20.08	19.29	19.47	4738540
2018-11-14	19.69	19.88	19.04	19.20	2505922
2018-11-15	19.08	19.91	19.06	19.89	2901954
2018-11-16	19.67	20.10	19.65	19.87	2679245
2018-11-19	19.84	20.11	19.04	19.22	2138162
2018-11-20	18.84	18.96	17.62	18.13	3700694
2018-11-21	18.30	18.61	18.13	18.52	1413274
2018-11-23	18.15	18.43	17.91	17.92	499300
2018-11-26	18.14	18.66	18.05	18.59	1237710
2018-11-27	18.45	18.65	18.23	18.44	1341197
2018-11-28	18.49	18.99	17.98	18.94	1596943
2018-11-29	18.85	18.97	18.44	18.53	1302455
2018-11-30	18.43	18.62	18.35	18.57	1925993
2018-12-03	19.04	19.26	18.52	18.56	3531436
2018-12-04	18.56	18.73	17.45	17.48	2429767
2018-12-06	17.11	17.27	16.62	17.23	2338885
2018-12-07	17.26	17.31	16.57	16.73	3505998
2018-12-10	16.62	17.13	16.46	17.03	2489650
2018-12-11	17.45	17.45	16.60	16.63	1239713
2018-12-12	17.05	17.26	16.88	16.93	2071937
2018-12-13	17.06	17.17	16.61	16.54	1554450
2018-12-14	16.29	16.38	15.62	15.99	4320303
2018-12-17	15.97	16.28	15.73	15.84	3405977
2018-12-18	16.04	16.28	15.48	15.51	2861992
2018-12-19	15.51	15.89	14.91	15.05	2311337
2018-12-20	15.00	15.26	14.59	14.84	1608747
2018-12-21	14.58	14.93	13.90	14.00	5148901
2018-12-24	14.02	14.46	13.96	14.00	969040
2018-12-26	14.02	15.04	14.00	15.00	1668598
2018-12-27	14.58	15.08	14.41	15.07	1774279
2018-12-28	15.10	15.25	14.86	14.95	1414637
2018-12-31	15.03	15.25	14.91	15.18	1269370
2019-01-02	14.91	15.77	14.82	15.71	2126051
2019-01-03	15.61	15.95	15.27	15.53	2575927
2019-01-04	15.81	16.57	15.78	16.55	3162189
2019-01-07	16.46	16.97	16.28	16.90	4199916
2019-01-08	17.14	17.20	16.62	17.15	3299003
2019-01-09	17.39	17.74	17.02	17.63	3221118
2019-01-10	17.44	17.57	17.05	17.50	2878454
2019-01-11	17.37	17.43	17.00	17.23	4130560
2019-01-14	17.05	17.41	16.96	17.08	1485290
2019-01-15	17.11	17.21	16.78	16.84	1123363
2019-01-16	16.80	17.11	16.77	16.84	1782231
2019-01-17	16.71	17.09	16.66	16.94	1728183
2019-01-18	17.15	17.63	17.15	17.62	1857346
2019-01-22	17.39	17.49	17.01	17.13	884436
2019-01-23	17.23	17.41	16.77	16.91	1023144
2019-01-24	16.94	17.39	16.94	17.14	1043051
2019-01-25	16.87	17.35	16.87	17.23	1382224
2019-01-28	17.10	17.10	16.63	16.89	1587714
2019-01-29	16.90	16.98	16.67	16.97	1617905
2019-01-30	17.15	17.50	16.78	17.31	1127954
2019-01-31	17.38	17.65	17.17	17.20	1926005
2019-02-01	17.19	17.39	17.09	17.29	1011167
2019-02-04	17.34	17.44	17.15	17.43	1020550
2019-02-05	17.42	17.59	17.28	17.29	1291486
2019-02-06	17.34	17.83	17.22	17.80	1725311
2019-02-07	17.65	17.67	17.01	17.23	1847048
2019-02-08	17.12	17.44	16.83	17.42	1515408
2019-02-11	17.30	17.55	17.04	17.52	1277836
2019-02-12	17.68	18.07	17.68	17.92	1408084
2019-02-13	17.92	18.10	17.84	17.99	845347
2019-02-14	17.88	18.09	17.73	17.93	1662802
2019-02-15	18.09	18.27	17.98	18.14	1160811
2019-02-19	18.06	18.44	18.01	18.39	1057758
2019-02-20	18.37	18.74	18.31	18.73	1732372
2019-02-21	18.69	18.74	18.15	18.23	1487443
2019-02-22	18.35	18.71	18.29	18.38	1466367
2019-02-25	18.40	18.56	18.31	18.47	1905702
2019-02-26	18.76	19.59	18.75	19.51	3154726
2019-02-27	19.70	19.99	19.59	19.76	2714968
2019-02-28	19.64	19.97	19.63	19.76	1935007
2019-03-01	19.82	19.98	19.53	19.88	1412810
2019-03-04	19.97	20.09	19.65	19.69	1205929
2019-03-05	19.74	19.85	19.50	19.51	1092191
2019-03-06	19.54	19.63	19.29	19.32	1071119
2019-03-07	19.34	19.34	18.95	19.05	1036152
2019-03-08	18.81	19.13	18.64	19.03	1100316
2019-03-11	18.96	19.09	18.84	19.02	1551381
2019-03-12	19.08	19.25	19.03	19.10	1139434
2019-03-13	19.11	19.30	19.03	19.13	1281078
2019-03-14	19.13	19.18	18.91	18.91	652102
2019-03-15	18.94	19.27	18.94	19.05	2194325
2019-03-18	19.15	19.47	19.08	19.28	1165203
2019-03-19	19.46	19.55	19.15	19.22	909432
2019-03-20	18.78	19.30	18.78	19.06	878626
2019-03-21	19.06	19.40	19.05	19.15	1192935
2019-03-22	18.94	19.01	18.26	18.27	1311997
2019-03-25	18.29	18.61	18.12	18.31	930012
2019-03-26	18.54	18.67	18.32	18.58	1240020
2019-03-27	18.63	18.78	18.31	18.55	671327
2019-03-28	18.60	18.90	18.53	18.87	624578
2019-03-29	19.12	19.21	19.00	19.09	1506429
2019-04-01	19.29	19.89	19.27	19.87	1279256
2019-04-02	19.91	19.91	19.43	19.46	1188576
2019-04-03	19.68	19.74	19.36	19.40	854593
2019-04-04	19.39	19.62	19.36	19.55	1069068
2019-04-05	19.62	19.91	19.55	19.90	1415154
2019-04-08	19.77	19.88	19.65	19.76	879771
2019-04-09	19.60	19.79	19.37	19.57	862766
2019-04-10	19.63	19.98	19.54	19.88	941783
2019-04-11	19.89	20.05	19.86	19.98	681771
2019-04-12	20.16	20.33	20.07	20.33	940046
2019-04-15	20.28	20.86	20.20	20.74	1865421
2019-04-16	20.79	21.16	20.79	21.05	1788833
2019-04-17	21.12	21.21	20.89	21.10	952420
2019-04-18	21.01	21.53	20.95	21.51	1606375
2019-04-22	21.51	22.19	21.48	22.15	2326999
2019-04-23	22.08	22.79	22.00	22.71	2470804
2019-04-24	22.65	22.78	22.14	22.16	1941614
2019-04-25	22.01	22.28	21.85	21.86	1589020
2019-04-26	21.81	22.38	21.80	22.16	941811
2019-04-29	22.35	22.48	22.14	22.16	1129310
2019-04-30	22.24	22.36	21.83	22.22	1748089
2019-05-01	22.43	23.35	22.24	22.45	3002849
2019-05-02	22.29	22.78	22.20	22.40	1922308
2019-05-03	22.72	23.72	22.66	23.58	2684449
2019-05-06	23.08	23.70	22.99	23.54	1964597
2019-05-07	23.20	23.40	22.17	22.60	3208816
2019-05-08	22.60	23.19	22.51	23.08	1582488
2019-05-09	22.78	23.01	22.43	22.86	969859
2019-05-10	22.75	22.96	22.38	22.89	1020978
2019-05-13	22.28	22.44	21.83	22.07	1014046
2019-05-14	22.28	22.74	22.16	22.49	849982
2019-05-15	22.18	22.69	22.14	22.61	644018
2019-05-16	22.73	22.95	22.65	22.70	921395
2019-05-17	22.42	22.59	22.23	22.26	803522
2019-05-20	22.01	22.17	21.89	21.99	1571357
2019-05-21	22.13	22.27	21.96	22.26	1585723
2019-05-22	22.13	22.18	21.91	21.91	700865
2019-05-23	21.57	21.76	21.31	21.45	767134
2019-05-24	21.71	21.89	21.59	21.79	647492
2019-05-28	21.93	22.10	21.76	21.87	790780
2019-05-29	21.64	22.22	21.57	22.18	1145028
2019-05-30	22.28	22.66	22.28	22.40	1402113
2019-05-31	22.16	22.36	21.89	22.22	1154727
2019-06-03	22.26	22.83	22.25	22.38	1167613
2019-06-04	22.62	23.18	22.62	23.17	950951
2019-06-05	23.23	23.52	23.07	23.13	1542598
2019-06-06	23.11	23.32	23.09	23.25	1341576
2019-06-07	23.35	23.56	23.28	23.36	1128240
2019-06-10	23.52	23.70	23.16	23.37	994224
2019-06-11	23.65	23.65	23.28	23.37	875202
2019-06-12	23.41	23.76	23.26	23.73	1158054
2019-06-13	23.93	24.16	23.83	23.90	1043811
2019-06-14	23.83	24.02	23.73	23.75	609323
2019-06-17	23.76	24.12	23.62	24.01	861309
2019-06-18	24.05	24.65	24.04	24.35	1303070
2019-06-19	24.33	24.38	23.93	24.22	1542909
2019-06-20	24.50	24.97	24.37	24.56	1287041
2019-06-21	24.40	24.66	24.28	24.54	1472968
2019-06-24	24.68	24.86	24.31	24.45	1206502
2019-06-25	24.53	24.71	24.28	24.45	1111433
2019-06-26	24.68	24.74	24.50	24.65	732804
2019-06-27	24.77	24.82	24.51	24.60	782246
2019-06-28	24.71	25.04	24.58	24.94	1430766
2019-07-01	25.10	25.28	24.76	25.08	1180334
2019-07-02	25.04	25.16	24.73	24.95	945452
2019-07-03	25.01	25.01	24.78	24.99	370862
2019-07-05	24.79	24.96	24.57	24.96	464226
2019-07-08	24.84	25.18	24.75	24.96	925350
2019-07-09	24.81	25.07	24.73	25.06	543417
2019-07-10	25.17	25.38	25.06	25.19	764573
2019-07-11	25.19	25.32	24.77	25.05	629959
2019-07-12	25.05	25.41	25.05	25.32	609896
2019-07-15	25.39	25.39	25.04	25.19	614715
2019-07-16	25.17	25.37	25.06	25.27	478382
2019-07-17	25.24	25.24	24.84	24.93	605051
2019-07-18	24.93	25.38	24.83	25.27	1168655
2019-07-19	25.89	26.31	25.78	25.83	2036456
2019-07-22	26.13	26.40	25.90	26.11	1505267
2019-07-23	26.21	26.56	26.21	26.41	2096156
2019-07-24	26.18	26.85	26.18	26.79	1288063
2019-07-25	26.76	26.80	26.21	26.29	737608
2019-07-26	26.31	26.51	26.17	26.31	810414
2019-07-29	26.46	26.60	26.12	26.30	1074160
2019-07-30	26.00	26.48	25.89	26.41	1454675
2019-07-31	26.50	26.66	25.78	26.38	2417017
2019-08-01	26.21	26.48	24.89	25.10	2043638
2019-08-02	24.76	25.09	24.37	24.78	1312219
2019-08-05	24.13	24.40	23.76	23.85	1483265
2019-08-06	23.95	24.35	23.81	24.33	1316045
2019-08-07	23.93	24.91	23.82	24.85	1636306
2019-08-08	25.08	25.64	25.00	25.57	1222973
2019-08-09	25.50	25.53	25.04	25.35	790230
2019-08-12	25.13	25.18	24.68	24.83	1125425
2019-08-13	24.72	25.79	24.72	25.72	1601576
2019-08-14	25.21	25.41	24.55	24.56	2419195
2019-08-15	24.78	24.79	23.84	24.28	1976036
2019-08-16	24.43	25.36	24.41	25.31	1006462
2019-08-19	25.74	25.78	25.35	25.37	968874
2019-08-20	25.25	25.39	25.04	25.30	751477
2019-08-21	25.59	25.68	25.34	25.46	780120
2019-08-22	25.58	25.78	25.29	25.45	684980
2019-08-23	25.25	25.36	24.46	24.78	1238719
2019-08-26	25.09	25.27	24.86	25.19	660688
2019-08-27	25.40	25.47	24.81	24.89	1082415
2019-08-28	24.82	25.49	24.78	25.23	845352
2019-08-29	25.54	25.69	25.39	25.59	763486
2019-08-30	25.82	25.90	25.35	25.52	800474
2019-09-03	25.23	25.59	25.05	25.45	842704
2019-09-04	25.83	25.90	25.55	25.59	609033
2019-09-05	25.91	26.43	25.91	26.27	765869
2019-09-06	26.38	26.41	26.07	26.15	617725
2019-09-09	26.30	26.63	26.03	26.20	740068
2019-09-10	26.12	26.14	25.43	25.50	1086034
2019-09-11	25.52	25.89	25.30	25.77	1213888
2019-09-12	25.85	26.10	25.04	25.72	804078
2019-09-13	25.92	26.28	25.61	25.78	853828
2019-09-16	25.75	26.56	25.75	26.17	1111623
2019-09-17	25.87	26.27	25.77	26.08	653922
2019-09-18	25.99	26.15	25.56	25.86	1174142
2019-09-19	25.94	26.11	25.35	25.40	2062043
2019-09-20	25.34	25.85	25.01	25.39	1977486
2019-09-23	25.14	25.59	25.14	25.32	584104
2019-09-24	25.44	25.62	24.90	25.03	801935
2019-09-25	24.94	25.63	24.87	25.54	791077
2019-09-26	25.46	25.57	24.76	24.95	1753264
2019-09-27	25.13	25.13	24.22	24.35	904002
2019-09-30	24.36	24.81	24.33	24.54	1041727
2019-10-01	24.73	24.89	24.00	24.03	872049
2019-10-02	23.71	23.85	23.46	23.66	1367001
2019-10-03	23.49	23.94	23.30	23.69	1011358
2019-10-04	23.61	24.06	23.56	24.04	492200
2019-10-07	23.92	24.33	23.92	24.07	1094716
2019-10-08	23.85	24.04	23.58	23.69	1027396
2019-10-09	23.92	24.00	23.77	23.90	537064
2019-10-10	24.00	24.31	23.88	24.07	552296
2019-10-11	24.53	25.14	24.53	24.76	1032979
2019-10-14	24.64	24.98	24.63	24.73	552497
2019-10-15	24.71	25.47	24.71	25.17	1358690
2019-10-16	24.96	25.23	24.70	24.79	928169
2019-10-17	24.93	25.19	24.84	25.07	804428
2019-10-18	25.00	25.22	24.90	25.08	713958
2019-10-21	25.35	25.68	25.34	25.46	1082146
2019-10-22	25.39	25.44	24.87	24.92	676958
2019-10-23	24.93	25.10	24.64	24.90	1337972
2019-10-24	25.02	25.02	24.77	24.89	453787
2019-10-25	24.77	25.32	24.66	25.29	703017
2019-10-28	25.51	26.03	25.27	26.03	1143739
2019-10-29	25.94	26.38	25.78	26.12	1553329
2019-10-30	27.87	29.71	27.60	29.28	4657652
2019-10-31	28.92	29.28	27.88	28.16	2907122
2019-11-01	28.49	29.29	28.36	29.26	1864565
2019-11-04	29.35	29.50	28.57	28.70	1786892
2019-11-05	28.89	29.31	28.70	29.11	1693113
2019-11-06	29.11	29.36	28.80	29.31	1434271
2019-11-07	29.65	29.85	29.07	29.19	1239799
2019-11-08	29.19	29.27	28.91	29.20	1111236
2019-11-11	28.88	29.66	28.81	29.63	852009
2019-11-12	29.66	30.20	29.66	30.19	1023150
2019-11-13	29.99	30.05	29.65	30.03	963636
2019-11-14	30.02	30.14	29.72	29.90	1185356
2019-11-15	30.12	30.56	30.03	30.06	971023
2019-11-18	29.94	30.15	29.67	29.85	834523
2019-11-19	29.97	30.41	29.82	30.34	686729
2019-11-20	29.08	30.49	29.08	30.26	895698
2019-11-21	30.30	30.41	29.82	29.85	562070
2019-11-22	30.07	30.12	29.36	29.62	861621
2019-11-25	29.84	30.12	29.63	29.84	1579390
2019-11-26	29.84	30.33	29.80	30.15	898747
2019-11-27	30.35	30.44	30.03	30.15	482124
2019-11-29	30.08	30.16	29.74	29.77	364673
2019-12-02	29.85	29.91	29.17	29.27	873359
2019-12-03	28.86	29.67	28.72	29.55	1411286
2019-12-04	29.80	30.01	29.59	29.77	1295739
2019-12-05	29.88	29.94	29.58	29.65	814701
2019-12-06	29.92	30.28	29.78	29.92	1034180
2019-12-09	29.87	29.89	29.13	29.23	1025992
2019-12-10	29.19	29.24	28.88	28.97	1103100
2019-12-11	29.14	29.45	28.83	29.42	1207428
2019-12-12	29.48	30.20	29.35	30.07	1204334
2019-12-13	29.89	29.97	29.54	29.91	1432945
2019-12-16	30.13	30.71	29.98	30.63	2032396
2019-12-17	30.47	30.77	30.35	30.47	1081333
2019-12-18	30.21	30.68	30.04	30.10	1813931
2019-12-19	30.06	30.10	29.53	29.75	1117790
2019-12-20	29.98	30.71	29.86	30.65	3678887
2019-12-23	30.56	30.65	30.42	30.58	826488
2019-12-24	30.67	30.67	30.34	30.50	469995
2019-12-26	30.50	30.74	30.50	30.67	514277
2019-12-27	30.75	30.75	30.50	30.59	656385
2019-12-30	30.57	30.85	30.49	30.57	905516
2019-12-31	30.47	30.75	30.31	30.50	958174
2020-01-02	30.70	30.76	30.41	30.73	1400050
2020-01-03	30.25	30.76	30.10	30.50	1463039
2020-01-06	30.20	30.74	30.11	30.70	1248808
2020-01-07	30.84	30.84	30.37	30.57	761898
2020-01-08	30.61	31.13	30.59	30.69	1164334
2020-01-09	30.88	30.92	30.38	30.91	1143076
2020-01-10	30.85	31.00	30.29	30.37	507142
2020-01-13	30.36	30.36	29.77	29.96	1580716
2020-01-14	29.92	29.92	29.45	29.58	1618533
2020-01-15	29.63	30.12	29.43	29.58	1724751
2020-01-16	29.90	30.39	29.80	29.96	780391
2020-01-17	30.12	30.12	29.46	29.58	1556649
2020-01-21	29.47	29.56	28.75	28.89	1404572
2020-01-22	28.87	29.10	28.45	28.55	1500929
2020-01-23	28.39	28.45	28.03	28.27	1723367
2020-01-24	28.38	28.45	27.59	27.93	1534765
2020-01-27	27.24	27.64	27.03	27.51	1499904
2020-01-28	27.74	28.16	27.61	28.03	1111316
2020-01-29	27.99	28.08	27.58	27.58	876780
2020-01-30	27.28	27.68	27.00	27.42	852316
2020-01-31	27.28	27.50	27.05	27.20	1720403
2020-02-03	27.25	28.31	27.20	28.14	1425083
2020-02-04	28.56	28.99	28.51	28.69	1233993
2020-02-05	29.02	29.14	28.62	29.09	1027455
2020-02-06	29.25	29.74	29.15	29.70	1071978
2020-02-07	29.56	29.68	29.14	29.18	1132334
2020-02-10	29.13	29.96	29.01	29.80	1257222
2020-02-11	30.08	30.80	29.91	30.05	1484593
2020-02-12	30.25	30.69	30.08	30.62	1011943
2020-02-13	30.25	31.01	30.25	30.98	1457879
2020-02-14	30.96	31.09	30.47	30.67	1493898
2020-02-18	30.44	30.48	29.85	30.18	1668952
2020-02-19	30.26	31.02	30.24	30.77	1501625
2020-02-20	30.10	31.92	29.92	31.29	2710267
2020-02-21	31.24	31.24	30.15	31.10	1661079
2020-02-24	29.80	30.41	29.63	29.79	1375535
2020-02-25	29.87	29.90	28.11	28.18	2522895
2020-02-26	28.34	28.67	27.42	27.46	2054363
2020-02-27	26.53	26.86	25.87	25.88	2038437
2020-02-28	24.85	26.04	24.51	25.96	2827869
2020-03-02	26.18	26.41	25.34	26.38	2231931
2020-03-03	26.50	26.96	25.36	25.79	1433312
2020-03-04	26.60	26.63	26.04	26.54	1294854
2020-03-05	25.76	25.87	24.09	24.31	2258445
2020-03-06	23.39	23.96	23.02	23.54	1863651
2020-03-09	20.72	21.35	18.98	19.03	3102521
2020-03-10	19.73	22.65	19.67	22.24	5603466
2020-03-11	21.58	22.18	19.99	20.67	2544360
2020-03-12	19.02	19.18	16.58	16.52	3618934
2020-03-13	17.66	18.27	16.02	18.17	2706308
2020-03-16	16.29	16.81	13.95	14.01	3144433
2020-03-17	14.34	15.31	13.19	15.27	3986450
2020-03-18	13.95	14.74	12.32	13.08	2407067
2020-03-19	12.98	14.50	12.00	13.92	2222773
2020-03-20	14.15	15.67	13.02	14.31	2846066
2020-03-23	14.25	16.06	13.96	15.34	2584792
2020-03-24	16.48	18.33	16.37	18.15	3038044
2020-03-25	18.47	20.54	17.55	19.65	2756417
2020-03-26	20.09	21.37	19.86	21.26	2143199
2020-03-27	20.88	21.13	19.68	20.23	2335829
2020-03-30	20.33	21.31	19.49	20.80	1987917
2020-03-31	20.56	21.05	20.31	20.68	1663301
2020-04-01	19.51	20.47	19.12	19.42	1336009
2020-04-02	19.22	20.53	19.02	19.86	1857653
2020-04-03	19.67	20.06	18.44	19.05	1109295
2020-04-06	20.41	21.04	20.09	20.89	1708668
2020-04-07	21.87	22.40	20.01	20.08	1720439
2020-04-08	20.62	21.32	20.06	21.02	1110109
2020-04-09	21.81	22.71	21.52	22.22	1373193
2020-04-13	22.00	22.16	21.06	21.71	1179916
2020-04-14	22.22	22.38	20.54	20.69	2041238
2020-04-15	19.86	20.12	19.00	19.27	1489140
2020-04-16	19.50	19.86	18.42	18.86	1976708
2020-04-17	19.53	19.79	19.04	19.74	2424306
2020-04-20	19.03	19.64	18.92	19.05	1282920
2020-04-21	18.34	18.61	18.11	18.35	1061867
2020-04-22	19.03	19.44	18.62	19.27	1087722
2020-04-23	19.41	19.75	19.16	19.48	1650704
2020-04-24	19.67	19.83	19.17	19.64	1042619
2020-04-27	20.29	20.84	19.62	20.66	2008910
2020-04-28	21.18	21.68	20.34	21.37	2037250
2020-04-29	21.94	22.38	21.14	21.41	2118944
2020-04-30	20.86	20.96	20.23	20.26	1972908
2020-05-01	19.69	19.95	19.17	19.61	2478443
2020-05-04	19.32	19.50	18.67	19.19	1578193
2020-05-05	19.64	19.72	19.13	19.16	1232294
2020-05-06	19.36	19.60	18.56	18.62	1571139
2020-05-07	19.09	19.69	18.92	19.61	1319834
2020-05-08	20.05	20.48	19.81	20.43	1577022
2020-05-11	20.07	20.14	19.40	19.94	1826346
2020-05-12	20.04	20.19	18.68	18.68	1613361
2020-05-13	18.42	18.64	17.32	17.46	2612634
2020-05-14	17.09	18.55	16.64	18.45	2932344
2020-05-15	18.31	18.92	18.20	18.87	1350837
2020-05-18	19.85	20.51	19.82	20.36	1591652
2020-05-19	20.22	20.73	20.07	20.07	1581598
2020-05-20	20.57	20.96	20.53	20.90	1562990
2020-05-21	20.82	21.10	20.70	20.78	1434751
2020-05-22	21.00	21.00	20.56	20.81	853280
2020-05-26	22.57	22.57	21.83	22.45	1623327
2020-05-27	23.09	23.32	22.46	23.06	1730468
2020-05-28	23.30	23.70	22.77	23.36	2342716
2020-05-29	23.14	23.58	22.70	23.45	2537908
2020-06-01	23.54	24.22	23.48	24.00	1438206
2020-06-02	24.27	24.98	24.15	24.94	1388809
2020-06-03	25.93	26.48	25.65	26.04	1724738
2020-06-04	25.71	26.19	25.62	25.74	1520902
2020-06-05	26.50	27.22	26.25	26.33	1427777
2020-06-08	26.85	27.08	26.64	26.95	977180
2020-06-09	26.37	26.87	25.95	26.49	838406
2020-06-10	26.54	26.74	25.06	25.56	1736216
2020-06-11	24.39	24.98	24.16	24.20	2682424
2020-06-12	25.48	25.48	24.14	24.78	1477881
2020-06-15	24.13	25.86	23.91	25.67	1381405
2020-06-16	26.90	27.64	25.57	25.84	1957010
2020-06-17	25.88	26.13	25.31	25.35	1573080
2020-06-18	25.01	25.42	24.51	24.62	1721603
2020-06-19	24.99	25.38	24.31	24.37	1905960
2020-06-22	24.30	24.30	23.68	24.18	1543390
2020-06-23	24.71	24.71	23.70	23.74	1251812
2020-06-24	23.36	23.43	22.40	22.48	1746687
2020-06-25	22.31	22.87	22.24	22.73	1844720
2020-06-26	22.52	22.69	22.09	22.14	2051865
2020-06-29	22.53	23.25	22.04	22.91	1349115
2020-06-30	22.73	22.95	22.23	22.55	1726515
2020-07-01	22.61	22.93	22.17	22.22	1267475
2020-07-02	22.75	23.46	22.38	22.54	1624068
2020-07-06	22.96	23.13	21.92	22.12	1368843
2020-07-07	21.82	22.17	21.33	21.34	1973853
2020-07-08	21.33	21.71	21.20	21.54	1287135
2020-07-09	21.50	21.55	20.48	20.98	1118802
2020-07-10	20.98	21.48	20.83	21.44	720894
2020-07-13	21.80	22.20	21.45	21.47	1276673
2020-07-14	21.50	22.12	21.34	22.12	1297840
2020-07-15	22.62	22.91	22.40	22.68	1249629
2020-07-16	22.59	22.81	22.30	22.51	826197
2020-07-17	22.53	22.71	22.28	22.42	798145
2020-07-20	22.25	22.48	22.06	22.11	802366
2020-07-21	22.48	23.05	22.34	22.44	1858501
2020-07-22	22.33	22.84	22.33	22.78	1205561
2020-07-23	22.65	22.86	22.40	22.46	1418790
2020-07-24	22.52	22.77	22.12	22.14	1302467
2020-07-27	22.13	22.42	21.91	22.41	1129698
2020-07-28	22.19	22.43	21.98	22.01	695491
2020-07-29	22.14	22.75	22.14	22.65	801297
2020-07-30	22.10	22.45	21.76	22.39	899075
2020-07-31	22.23	22.26	21.21	22.24	1567591
2020-08-03	22.38	23.07	22.25	22.89	1219037
2020-08-04	22.87	23.25	22.65	22.99	886970
2020-08-05	23.29	23.69	23.09	23.65	1794693
2020-08-06	23.29	23.52	21.49	22.56	2684694
2020-08-07	22.36	23.48	22.36	23.47	1367663
2020-08-10	23.47	23.68	23.15	23.35	1407609
2020-08-11	23.67	23.93	23.36	23.52	1214675
2020-08-12	23.82	23.94	23.23	23.40	1061743
2020-08-13	23.15	23.34	22.64	22.84	1320764
2020-08-14	22.60	22.89	22.57	22.58	1181329
2020-08-17	22.78	22.82	22.43	22.57	817503
2020-08-18	22.48	22.89	22.40	22.58	1366815
2020-08-19	23.86	24.85	23.31	24.52	3408160
2020-08-20	24.06	24.40	23.53	24.21	2285494
2020-08-21	24.01	24.45	23.98	23.99	1171933
2020-08-24	24.21	24.43	23.84	24.19	968680
2020-08-25	24.34	24.60	23.95	24.14	793647
2020-08-26	24.06	24.27	23.88	24.10	712327
2020-08-27	24.27	24.45	23.84	24.16	957670
2020-08-28	24.22	24.64	23.94	24.63	866429
2020-08-31	24.67	25.10	24.44	24.99	1930716
2020-09-01	24.75	25.82	24.50	25.81	2589485
2020-09-02	25.74	25.81	25.11	25.81	1167394
2020-09-03	25.78	25.79	24.76	24.94	2539266
2020-09-04	25.23	25.25	24.14	24.60	1915111
2020-09-08	24.35	24.39	23.92	23.98	1039660
2020-09-09	24.16	25.00	24.08	24.84	1307748
2020-09-10	24.96	25.18	24.47	24.55	970391
2020-09-11	24.63	24.86	24.24	24.36	973164
2020-09-14	24.60	24.76	24.16	24.61	922410
2020-09-15	25.16	25.20	24.65	24.67	1147979
2020-09-16	24.79	24.97	24.45	24.67	980869
2020-09-17	24.35	24.74	24.01	24.35	1814517
2020-09-18	24.56	24.74	23.94	24.23	3031421
2020-09-21	23.60	23.74	23.04	23.29	1378152
2020-09-22	23.29	23.64	23.02	23.43	995204
2020-09-23	23.41	23.83	22.22	22.23	2039912
2020-09-24	22.20	22.37	21.77	21.90	2008592
2020-09-25	21.60	22.24	21.41	22.23	1668276
2020-09-28	22.63	23.00	22.57	22.72	2288017
2020-09-29	22.71	22.92	22.16	22.70	1177327
2020-09-30	22.75	23.09	22.16	22.36	1356546
2020-10-01	22.52	22.71	21.80	22.17	1485664
2020-10-02	21.72	22.59	21.72	22.43	1298533
2020-10-05	22.67	23.35	22.58	23.33	1205853
2020-10-06	23.55	23.77	22.62	22.91	2345692
2020-10-07	23.15	23.68	23.15	23.40	996089
2020-10-08	23.78	23.85	23.29	23.59	1557054
2020-10-09	24.02	24.54	23.72	24.37	1837256
2020-10-12	24.52	24.97	24.30	24.96	1329502
2020-10-13	24.69	25.02	24.19	24.66	1454125
2020-10-14	24.83	25.06	24.25	24.41	868465
2020-10-15	23.93	24.50	23.93	24.49	761310
2020-10-16	24.54	25.00	24.49	24.92	783244
2020-10-19	24.92	25.25	24.55	24.60	1219339
2020-10-20	24.78	24.89	24.36	24.42	1131384
2020-10-21	24.40	24.60	24.13	24.15	959124
2020-10-22	24.39	24.86	24.30	24.85	1077850
2020-10-23	25.11	25.15	24.57	24.78	814532
2020-10-26	24.34	24.43	23.73	23.92	1267614
2020-10-27	24.06	24.06	23.09	23.20	1355589
2020-10-28	22.54	22.93	22.15	22.42	2118169
2020-10-29	22.45	22.45	21.13	22.09	2794873
2020-10-30	22.07	22.51	21.93	22.29	1966718
2020-11-02	22.70	23.19	22.61	23.14	1748207
2020-11-03	23.44	24.07	23.36	23.95	1697008
2020-11-04	23.77	23.77	22.86	23.28	2131877
2020-11-05	23.62	24.06	23.56	23.94	1725127
2020-11-06	23.96	24.39	23.93	24.03	1411843
2020-11-09	25.42	26.95	24.88	26.12	3123764
2020-11-10	26.32	26.69	26.07	26.33	1783447
2020-11-11	26.50	26.51	25.73	26.16	1065954
2020-11-12	25.85	25.95	25.14	25.46	1359398
2020-11-13	25.73	26.30	25.73	26.13	781846
2020-11-16	27.00	27.20	26.69	26.82	1276344
2020-11-17	26.40	27.00	26.24	26.81	1622930
2020-11-18	26.95	27.21	26.35	26.35	1150061
2020-11-19	26.53	26.89	26.45	26.86	1004623
2020-11-20	26.77	27.04	26.72	26.86	1150636
2020-11-23	27.16	27.79	27.06	27.69	837041
2020-11-24	28.18	28.93	28.06	28.55	1609113
2020-11-25	28.41	28.53	28.03	28.28	916560
2020-11-27	28.20	28.28	27.96	28.26	333587
2020-11-30	28.06	28.16	27.60	27.77	1077177
2020-12-01	28.11	28.39	27.82	28.06	953944
2020-12-02	27.99	28.05	27.67	27.78	1126299
2020-12-03	27.75	28.05	27.58	27.83	665155
2020-12-04	27.90	28.95	27.90	28.89	632627
2020-12-07	28.56	28.84	28.11	28.82	1170618
2020-12-08	28.48	29.10	28.46	29.02	998923
2020-12-09	29.13	29.52	28.64	28.80	890533
2020-12-10	28.54	28.90	28.38	28.65	781139
2020-12-11	28.45	28.77	28.26	28.29	1026234
2020-12-14	28.73	28.86	27.91	27.97	2602996
2020-12-15	28.27	28.92	27.98	28.81	1259453
2020-12-16	29.01	29.10	28.55	28.68	1023621
2020-12-17	28.72	28.87	28.28	28.51	1323750
2020-12-18	29.20	30.00	28.88	29.47	4080850
2020-12-21	28.60	29.42	28.37	29.40	1064859
2020-12-22	29.21	29.64	29.03	29.62	1045755
2020-12-23	29.80	30.39	29.62	29.67	1018396
2020-12-24	29.71	29.88	29.43	29.73	269067
2020-12-28	30.08	30.19	29.74	29.90	594588
2020-12-29	30.02	30.02	29.46	29.67	636951
2020-12-30	29.72	30.50	29.72	30.46	897788
2020-12-31	30.38	31.21	30.21	30.93	1839922
2021-01-04	31.11	31.23	29.62	29.75	1811847
2021-01-05	29.88	30.45	29.87	30.14	1492189
2021-01-06	30.42	31.95	30.12	31.48	3360885
2021-01-07	31.63	31.89	31.22	31.66	1205141
2021-01-08	31.74	31.95	31.01	31.81	898914
2021-01-11	31.26	31.78	30.94	31.13	1299865
2021-01-12	31.27	31.73	31.11	31.48	2613143
2021-01-13	31.44	31.85	31.01	31.06	1974704
2021-01-14	31.32	32.22	31.19	31.81	1444503
2021-01-15	31.43	31.73	30.87	31.53	920319
2021-01-19	32.15	32.27	31.42	31.56	1199837
2021-01-20	31.72	32.00	31.19	31.43	905625
2021-01-21	31.43	31.66	30.67	30.93	943208
2021-01-22	30.54	30.83	30.37	30.63	1295192
2021-01-25	30.37	30.38	29.72	30.20	934045
2021-01-26	30.33	30.36	29.78	29.99	775662
2021-01-27	29.29	29.74	28.43	28.96	1850353
2021-01-28	29.51	29.67	29.00	29.33	891969
2021-01-29	29.16	29.47	28.64	29.05	1645714
2021-02-01	29.27	30.22	28.88	29.87	1329404
2021-02-02	30.34	30.60	29.80	30.50	907636
2021-02-03	30.30	30.53	29.85	30.39	748908
2021-02-04	29.52	30.64	29.52	30.33	892010
2021-02-05	30.68	30.77	30.15	30.41	729680
2021-02-08	30.60	31.05	30.35	31.04	755342
2021-02-09	31.03	31.30	30.42	31.14	750099
2021-02-10	31.47	31.48	31.03	31.44	789299
2021-02-11	31.65	32.31	31.50	32.30	1442968
2021-02-12	32.19	32.44	31.82	31.92	718826
2021-02-16	32.18	32.31	31.65	32.13	985099
2021-02-17	31.85	31.86	31.20	31.56	1479089
2021-02-18	31.78	31.95	31.46	31.75	1157760
2021-02-19	31.91	32.31	31.91	32.26	1208486
2021-02-22	31.99	32.36	31.55	32.00	1640680
2021-02-23	31.93	32.40	31.37	32.13	1357139
2021-02-24	32.14	32.90	31.98	32.52	1153742
2021-02-25	32.41	32.63	31.87	32.07	1057605
2021-02-26	32.09	32.09	30.94	31.00	2798972
2021-03-01	31.69	31.96	31.32	31.49	1131406
2021-03-02	31.45	31.56	30.82	30.86	1125544
2021-03-03	30.95	31.46	30.81	30.90	1408389
2021-03-04	30.88	31.35	30.27	30.64	1024785
2021-03-05	31.09	31.32	30.67	31.02	2179061
2021-03-08	31.31	32.06	31.12	31.81	1345851
2021-03-09	32.11	33.01	31.95	32.09	1284308
2021-03-10	32.22	33.39	32.05	33.35	1058907
2021-03-11	33.53	34.45	33.38	34.06	2231327
2021-03-12	34.23	34.68	33.64	33.67	1763154
2021-03-15	33.52	33.66	32.71	33.07	1529240
2021-03-16	33.01	33.03	32.26	32.62	1244615
2021-03-17	32.62	33.23	32.17	33.21	1080892
2021-03-18	33.23	33.53	32.51	32.57	883323
2021-03-19	32.88	32.88	31.93	32.40	2877133
2021-03-22	32.39	32.53	32.03	32.09	869669
2021-03-23	31.67	31.87	30.95	31.13	1071401
2021-03-24	31.40	32.20	31.25	31.57	1386845
2021-03-25	31.37	35.99	31.22	35.55	6326064
2021-03-26	35.83	37.13	35.53	37.09	3670972
2021-03-29	37.35	38.35	37.08	37.47	2433925
2021-03-30	37.50	37.98	37.16	37.74	1851222
2021-03-31	37.94	38.79	37.90	38.28	2303029
2021-04-01	38.40	38.46	36.95	37.18	1947991
2021-04-05	37.49	38.11	37.25	38.11	1323571
2021-04-06	37.83	38.72	37.73	38.59	1290765
2021-04-07	38.35	38.47	37.85	38.10	1120200
2021-04-08	38.17	38.21	37.44	38.08	813020
2021-04-09	38.09	38.78	37.89	38.48	1449470
2021-04-12	38.44	39.16	38.30	38.99	1669985
2021-04-13	38.67	39.31	38.51	39.05	1870365
2021-04-14	39.03	39.79	38.93	39.21	1489339
2021-04-15	39.17	39.77	38.90	39.52	1189160
2021-04-16	39.86	40.39	39.79	39.87	2072958
2021-04-19	40.00	40.15	39.34	39.66	1720922
2021-04-20	39.80	39.80	38.94	39.25	1260813
2021-04-21	39.15	39.82	39.09	39.77	2765645
2021-04-22	39.90	40.60	39.65	39.67	1952477
2021-04-23	39.60	40.60	39.35	40.17	1984364
2021-04-26	40.40	40.98	40.26	40.35	1115618
2021-04-27	40.36	40.81	40.09	40.60	1200531
2021-04-28	40.41	40.88	40.22	40.46	1449226
2021-04-29	40.24	40.58	39.20	39.99	1476609
2021-04-30	39.68	40.08	39.22	39.56	2587209
2021-05-03	40.04	40.17	39.66	39.75	1132577
2021-05-04	39.72	39.84	39.15	39.83	1302441
2021-05-05	39.75	40.11	38.97	39.65	826224
2021-05-06	39.74	40.51	39.44	40.49	1703511
2021-05-07	40.30	41.23	39.92	41.16	960453
2021-05-10	41.32	41.80	40.90	40.92	1206304
2021-05-11	40.25	41.24	40.06	40.70	1575054
2021-05-12	40.58	40.93	40.23	40.29	2213751
2021-05-13	40.27	41.97	40.04	41.66	2197276
2021-05-14	41.83	42.71	41.56	42.34	1465439
2021-05-17	41.98	42.40	41.66	42.33	1143073
2021-05-18	42.25	42.48	40.96	40.99	1024432
2021-05-19	40.68	40.77	39.91	40.40	1164007
2021-05-20	40.41	40.63	39.69	40.03	1248691
2021-05-21	40.57	41.09	40.57	40.96	1394700
2021-05-24	41.19	41.25	40.85	41.07	973687
2021-05-25	40.95	41.46	40.62	40.67	1066689
2021-05-26	40.71	41.07	40.13	40.47	877627
2021-05-27	41.02	41.13	40.58	40.79	553756
2021-05-28	40.99	40.99	40.35	40.74	644724
2021-06-01	41.28	41.28	40.75	41.19	704865
2021-06-02	41.15	41.43	40.72	40.87	1313135
2021-06-03	40.69	40.74	40.22	40.53	704395
2021-06-04	40.57	40.62	40.11	40.25	1372428
2021-06-07	40.52	40.64	39.91	40.10	632916
2021-06-08	40.21	40.39	39.77	40.15	1965679
2021-06-09	40.06	40.31	39.46	39.51	1547001
2021-06-10	39.78	39.78	38.96	39.25	1647182
2021-06-11	39.49	40.19	39.30	39.93	950751
2021-06-14	40.00	40.11	39.16	39.62	1163067
2021-06-15	39.63	39.92	39.37	39.68	855661
2021-06-16	39.61	39.81	39.11	39.51	1249483
2021-06-17	39.41	39.41	37.77	38.28	1471700
2021-06-18	37.55	37.88	37.26	37.36	2214928
2021-06-21	37.86	38.34	37.68	37.79	1252994
2021-06-22	37.70	37.72	36.92	37.43	997785
2021-06-23	37.58	37.61	37.11	37.31	1043337
2021-06-24	37.48	38.18	37.03	37.80	1901654
2021-06-25	37.91	39.14	37.82	38.53	7176854
2021-06-28	38.55	38.55	37.52	38.01	1450301
2021-06-29	38.18	38.27	37.28	37.65	1314380
2021-06-30	37.41	38.30	37.36	38.15	1140369
2021-07-01	38.49	38.82	38.29	38.53	1286846
2021-07-02	38.73	38.78	38.27	38.28	997289
2021-07-06	38.13	38.30	37.13	37.69	730866
2021-07-07	37.25	38.25	37.25	38.16	981599
2021-07-08	37.50	38.92	37.43	38.47	1411906
2021-07-09	39.16	39.62	38.90	39.21	1093708
2021-07-12	38.85	39.70	38.56	39.47	855733
2021-07-13	39.14	39.56	38.89	38.98	904738
2021-07-14	39.29	39.58	38.74	38.84	899458
2021-07-15	38.48	39.14	38.47	38.96	804712
2021-07-16	39.28	39.28	38.59	38.65	650717
2021-07-19	37.99	38.38	37.58	38.13	1601928
2021-07-20	38.14	39.26	37.97	39.08	936660
2021-07-21	39.35	39.81	39.14	39.27	629310
2021-07-22	39.25	39.25	38.73	38.93	704215
2021-07-23	39.32	39.39	38.74	39.20	751213
2021-07-26	39.46	39.60	39.03	39.38	578521
2021-07-27	38.94	39.26	38.63	39.08	858177
2021-07-28	39.24	39.40	38.44	39.02	985356
2021-07-29	39.05	39.17	37.88	38.73	1457466
2021-07-30	38.68	39.07	38.61	38.70	1017055
2021-08-02	38.80	39.71	38.80	38.84	1087995
2021-08-03	39.13	39.24	38.42	38.89	729069
2021-08-04	38.49	38.74	38.04	38.05	1048156
2021-08-05	38.24	38.53	37.63	37.81	664058
2021-08-06	37.99	38.59	37.99	38.13	682932
2021-08-09	38.04	38.04	37.53	37.66	652251
2021-08-10	37.70	38.08	37.44	37.90	470780
2021-08-11	37.93	39.00	37.69	38.99	1394698
2021-08-12	39.12	39.42	38.96	39.38	982813
2021-08-13	39.40	39.76	39.09	39.40	951199
2021-08-16	39.26	39.74	38.81	39.49	767934
2021-08-17	39.23	39.57	38.81	39.33	474772
2021-08-18	39.17	39.37	38.50	38.52	554611
2021-08-19	38.15	38.22	37.35	37.42	1129750
2021-08-20	37.43	37.61	36.71	37.24	1014134
2021-08-23	37.43	38.31	37.24	38.09	645872
2021-08-24	38.23	38.59	38.14	38.28	637124
2021-08-25	38.24	39.05	38.07	38.79	598662
2021-08-26	38.84	39.00	38.63	38.73	424700
2021-08-27	38.91	39.49	38.80	39.32	650023
2021-08-30	39.50	39.50	38.69	38.85	576168
2021-08-31	38.89	39.01	38.41	38.94	752342
2021-09-01	39.05	39.42	38.56	39.31	899769
2021-09-02	39.62	40.07	39.40	39.99	748477
2021-09-03	39.92	40.45	39.89	40.27	734238
2021-09-07	40.17	40.17	39.14	39.20	451171
2021-09-08	39.10	39.65	38.87	39.44	410960
2021-09-09	39.35	39.59	39.08	39.37	574292
2021-09-10	39.60	39.82	39.08	39.25	509823
2021-09-13	39.63	40.27	39.46	39.87	633431
2021-09-14	40.11	40.11	38.60	38.69	697682
2021-09-15	38.65	39.75	38.51	39.64	629206
2021-09-16	39.75	39.75	38.89	38.90	552621
2021-09-17	39.03	39.03	38.16	38.51	2201232
2021-09-20	37.50	38.05	36.98	37.79	822378
2021-09-21	38.00	38.06	37.10	37.21	559473
2021-09-22	37.56	37.99	37.56	37.65	502402
2021-09-23	37.91	38.93	37.88	38.52	721540
2021-09-24	38.43	38.80	38.18	38.57	546860
2021-09-27	38.76	40.45	38.68	40.24	1245388
2021-09-28	40.34	40.45	38.56	38.79	1654448
2021-09-29	38.91	39.84	38.47	39.46	1041390
2021-09-30	39.85	40.02	39.16	39.40	1847013
2021-10-01	39.80	40.50	39.24	40.40	1222171
2021-10-04	40.40	40.96	40.09	40.51	883130
2021-10-05	40.58	40.77	40.23	40.48	643765
2021-10-06	40.00	41.77	40.00	41.76	1517711
2021-10-07	42.00	42.33	41.60	41.80	944858
2021-10-08	41.84	42.48	41.53	41.65	889489
2021-10-11	41.67	42.26	41.50	41.84	1356412
2021-10-12	41.89	42.17	41.58	41.64	729816
2021-10-13	41.59	41.59	40.76	41.32	514200
2021-10-14	41.68	42.29	41.48	42.06	932549
2021-10-15	42.48	42.83	42.32	42.42	1028953
2021-10-18	42.18	42.68	42.10	42.58	723746
2021-10-19	42.78	43.08	42.49	42.82	852892
2021-10-20	42.49	42.92	42.49	42.83	1256141
2021-10-21	42.86	43.71	42.75	43.33	1182648
2021-10-22	43.43	43.90	43.22	43.26	424053
2021-10-25	43.26	43.86	43.22	43.49	673099
2021-10-26	43.61	43.99	43.19	43.19	676311
2021-10-27	43.11	43.11	41.99	42.23	853718
2021-10-28	42.21	43.53	42.10	43.14	2205049
2021-10-29	44.00	44.14	42.12	42.44	1219896
2021-11-01	42.65	42.86	42.21	42.33	1103605
2021-11-02	42.51	42.58	41.32	41.55	779437
2021-11-03	41.47	42.27	40.97	41.81	875391
2021-11-04	42.08	42.88	41.70	41.94	757611
2021-11-05	42.29	43.35	42.29	43.35	1187558
2021-11-08	44.52	44.79	43.95	44.15	824080
2021-11-09	44.04	44.75	43.91	44.58	785759
2021-11-10	44.52	45.11	44.30	44.83	1124502
2021-11-11	44.87	45.23	44.55	44.70	723543
2021-11-12	44.72	45.20	44.60	44.95	466724
2021-11-15	45.42	45.48	44.90	45.02	704912
2021-11-16	44.97	45.96	44.97	45.57	922214
2021-11-17	45.27	46.16	44.98	45.68	1038412
2021-11-18	45.67	46.11	45.55	45.74	929067
2021-11-19	45.44	46.03	45.32	46.00	842446
2021-11-22	46.33	47.42	46.07	46.35	1126122
2021-11-23	46.31	46.99	46.20	46.88	859332
2021-11-24	46.73	47.43	46.48	47.18	964688
2021-11-26	45.54	46.42	45.28	45.52	1087753
2021-11-29	46.40	46.40	45.34	45.51	1200135
2021-11-30	45.06	45.44	43.58	44.00	2549535
2021-12-01	44.95	44.95	41.69	41.72	2043728
2021-12-02	41.95	43.44	41.78	42.99	1454568
2021-12-03	43.46	43.60	42.56	43.13	1132938
2021-12-06	43.74	46.26	43.41	45.68	2032936
2021-12-07	46.30	46.69	45.42	45.69	1359332
2021-12-08	45.46	46.58	45.42	46.20	995198
2021-12-09	45.83	46.11	45.40	45.69	572156
2021-12-10	46.15	46.26	45.06	45.64	906019
2021-12-13	45.30	45.66	44.81	44.96	1075998
2021-12-14	44.89	45.68	44.55	45.00	1044229
2021-12-15	45.00	46.26	44.66	46.10	1294039
2021-12-16	46.33	46.98	45.09	45.36	859332
2021-12-17	44.96	45.83	44.50	45.17	2533700
2021-12-20	44.42	45.03	43.91	44.79	1286985
2021-12-21	45.18	46.14	45.02	45.79	1132906
2021-12-22	46.12	46.18	45.49	45.80	801883
2021-12-23	45.97	46.91	45.97	46.65	627877
2021-12-27	46.85	47.34	46.60	47.31	806005
2021-12-28	47.15	47.81	47.13	47.31	486116
2021-12-29	47.47	47.78	47.29	47.32	545590
2021-12-30	47.30	47.63	46.94	46.99	726001
2021-12-31	46.95	47.73	46.78	47.62	753998
2022-01-03	47.62	48.53	47.62	48.14	1278012
2022-01-04	48.33	49.52	48.20	49.17	1061918
2022-01-05	49.48	49.99	47.89	47.97	1191193
2022-01-06	48.00	48.52	47.44	47.74	871860
2022-01-07	47.56	47.91	46.21	46.69	1217762
2022-01-10	46.53	46.78	45.77	46.74	735982
2022-01-11	46.78	47.53	45.99	47.32	1511774
2022-01-12	47.52	47.96	46.39	46.82	868917
2022-01-13	46.94	48.03	46.90	47.44	607380
2022-01-14	46.93	47.98	46.64	47.85	655686
2022-01-18	47.28	47.32	46.51	47.16	939203
2022-01-19	47.09	47.69	46.71	46.87	1125741
2022-01-20	46.78	47.24	45.63	45.71	1035637
2022-01-21	45.39	46.16	44.62	45.31	1057288
2022-01-24	44.61	45.08	43.07	44.87	1557545
2022-01-25	44.10	45.02	42.75	43.80	1512949
2022-01-26	44.47	44.84	43.25	43.82	1475310
2022-01-27	44.21	44.91	42.82	43.28	829226
2022-01-28	43.09	43.23	41.77	43.13	1231858
2022-01-31	42.65	43.40	42.47	43.40	1811145
2022-02-01	43.84	45.48	43.53	44.90	1923962
2022-02-02	44.62	45.74	44.62	45.52	1532083
2022-02-03	45.28	45.60	44.89	44.92	1610128
2022-02-04	44.55	44.88	43.66	44.23	1486495
2022-02-07	44.13	44.70	44.01	44.31	474312
2022-02-08	44.33	45.05	44.33	44.69	820891
2022-02-09	45.26	45.58	45.09	45.50	848315
2022-02-10	44.92	45.99	44.60	44.82	865359
2022-02-11	44.76	45.05	43.81	44.24	675005
2022-02-14	44.41	44.77	43.87	44.19	938527
2022-02-15	44.54	45.15	44.22	44.77	780618
2022-02-16	44.44	44.98	43.92	44.67	1213533
2022-02-17	44.10	44.41	43.57	43.82	968745
2022-02-18	43.74	43.97	43.07	43.33	1457641
2022-02-22	44.08	47.44	42.80	46.01	4137597
2022-02-23	46.52	47.03	45.47	45.66	2123088
2022-02-24	44.89	48.46	44.46	48.06	3634474
2022-02-25	48.36	48.98	47.51	48.78	1529890
2022-02-28	48.75	50.30	48.71	49.64	2391398
2022-03-01	49.73	49.94	48.31	49.15	1803074
2022-03-02	49.54	50.57	49.38	50.33	2122344
2022-03-03	50.85	51.55	50.30	51.43	1683508
2022-03-04	51.38	55.22	51.38	55.22	4733889
2022-03-07	55.24	56.07	52.98	53.66	3196907
2022-03-08	53.48	54.04	52.21	52.25	1261969
2022-03-09	52.84	53.52	52.47	53.05	1759420
2022-03-10	52.54	54.10	52.54	54.04	2014325
2022-03-11	54.33	55.74	54.33	55.29	1897221
2022-03-14	54.37	54.95	53.29	53.74	1569482
2022-03-15	54.14	54.14	51.82	52.94	1277337
2022-03-16	52.72	53.34	51.23	52.49	2302611
2022-03-17	52.52	53.87	52.22	53.38	1533560
2022-03-18	53.82	54.04	51.85	52.55	3057724
2022-03-21	52.72	53.86	52.66	53.13	1555627
2022-03-22	53.00	53.33	51.83	52.16	1725812
2022-03-23	52.01	53.62	51.85	53.17	1905093
2022-03-24	53.36	55.01	53.15	54.89	1118523
2022-03-25	54.61	55.90	54.37	55.85	1202032
2022-03-28	55.48	55.83	54.61	55.19	946847
2022-03-29	54.93	55.35	53.45	53.94	1529178
2022-03-30	54.17	55.31	53.83	54.29	1649032
2022-03-31	53.95	55.54	53.69	54.73	2377620
2022-04-01	54.63	55.66	54.21	54.68	2216326
2022-04-04	54.68	54.99	53.42	54.02	1435840
2022-04-05	54.20	55.17	53.98	54.16	3240009
2022-04-06	53.95	54.87	53.37	53.93	1379367
2022-04-07	54.31	55.23	54.05	54.99	1020994
2022-04-08	55.00	56.30	54.22	54.55	2108177
2022-04-11	54.39	54.74	53.14	53.33	1481993
2022-04-12	53.71	55.18	52.57	53.06	1562368
2022-04-13	53.45	53.83	52.62	53.65	1954655
2022-04-14	54.26	56.94	54.06	56.52	2896720
2022-04-18	56.48	56.81	55.13	55.44	1300102
2022-04-19	55.37	56.14	54.25	54.84	1763211
2022-04-20	55.41	55.96	54.30	54.49	1618648
2022-04-21	54.48	55.14	53.37	53.55	1347200
2022-04-22	53.15	53.39	52.18	52.44	1025728
2022-04-25	52.00	52.46	50.65	52.36	1593070
2022-04-26	52.45	52.64	51.37	51.42	1028448
2022-04-27	51.51	52.26	50.57	51.95	1707233
2022-04-28	52.49	52.76	48.67	49.80	2522748
2022-04-29	50.06	50.27	48.95	49.23	1663011
2022-05-02	49.21	49.42	47.28	48.06	1363948
2022-05-03	47.99	48.95	47.99	48.13	1226726
2022-05-04	48.30	48.61	47.35	48.46	1110872
2022-05-05	47.97	48.28	46.65	47.24	1126880
2022-05-06	47.09	47.27	45.79	46.42	1554868
2022-05-09	45.93	45.98	44.71	44.88	1678868
2022-05-10	45.42	46.52	44.93	45.37	1854873
2022-05-11	45.42	46.02	44.24	44.35	1445909
2022-05-12	44.35	44.99	43.67	44.45	1402801
2022-05-13	44.80	46.01	44.80	45.21	1289143
2022-05-16	45.31	46.31	45.13	45.77	995465
2022-05-17	46.58	46.76	46.05	46.43	1350784
2022-05-18	46.02	46.83	44.61	44.90	1097693
2022-05-19	44.57	46.68	44.57	45.94	1264225
2022-05-20	46.10	46.69	45.36	46.44	1352326
2022-05-23	46.87	47.90	46.73	47.38	1644626
2022-05-24	48.27	49.99	47.32	48.07	1942291
2022-05-25	47.67	48.28	47.35	47.81	1402383
2022-05-26	47.86	48.87	47.85	48.35	795846
2022-05-27	48.21	49.86	48.21	49.86	939018
2022-05-31	49.39	50.36	49.39	49.76	1374112
2022-06-01	49.71	49.97	48.47	49.33	903110
2022-06-02	49.35	50.27	48.98	50.21	898537
2022-06-03	50.04	50.92	49.76	50.80	1001690
2022-06-06	51.01	51.39	50.51	50.87	1216034
2022-06-07	50.35	52.15	50.13	52.03	1180161
2022-06-08	51.91	52.01	50.30	50.57	1149577
2022-06-09	50.38	50.74	49.29	50.31	961435
2022-06-10	49.82	49.97	48.85	49.43	1086221
2022-06-13	48.45	48.68	47.37	47.86	1564375
2022-06-14	47.64	48.33	46.93	47.36	1425750
2022-06-15	47.98	48.01	46.33	46.88	1680071
2022-06-16	46.20	46.25	43.57	44.19	1872864
2022-06-17	44.64	45.00	43.61	44.37	2140352
2022-06-21	45.16	45.86	44.12	45.52	1836803
2022-06-22	44.94	45.52	44.24	45.06	3015781
2022-06-23	45.25	45.25	43.81	44.55	1988288
2022-06-24	45.06	48.14	44.83	48.14	17860325
2022-06-27	48.17	48.82	46.55	48.17	2711618
2022-06-28	48.41	48.75	47.23	47.70	1485820
2022-06-29	48.08	48.08	47.10	47.88	1109852
2022-06-30	46.93	48.75	46.93	48.39	1524886
2022-07-01	48.49	49.32	47.90	49.11	1574955
2022-07-05	48.37	48.70	46.79	47.65	1180002
2022-07-06	47.36	47.86	46.45	47.23	1814094
2022-07-07	47.67	48.53	47.67	48.17	1574793
2022-07-08	48.40	48.81	47.76	48.47	1026051
2022-07-11	48.17	48.73	47.91	48.39	808639
2022-07-12	47.86	48.53	47.17	47.54	739638
2022-07-13	46.79	47.57	46.41	47.15	657473
2022-07-14	46.24	47.58	46.03	47.43	920336
2022-07-15	48.02	48.29	47.13	47.82	1448233
2022-07-18	48.12	48.71	47.78	47.95	858434
2022-07-19	48.23	50.09	48.23	49.90	2122155
2022-07-20	50.16	50.47	49.20	49.59	1539705
2022-07-21	49.62	50.48	49.35	50.40	846945
2022-07-22	50.70	50.95	50.02	50.51	680989
2022-07-25	50.12	51.14	49.99	51.03	680788
2022-07-26	51.31	51.66	51.05	51.39	775646
2022-07-27	51.23	51.90	50.66	51.25	725714
2022-07-28	51.74	52.80	51.31	52.40	893170
2022-07-29	52.46	53.47	52.23	53.23	1295103
2022-08-01	53.10	53.38	52.36	52.50	1227924
2022-08-02	51.91	53.38	50.17	52.41	2499534
2022-08-03	52.91	52.91	50.14	50.37	1710299
2022-08-04	50.06	50.80	49.46	50.65	1326519
2022-08-05	50.09	50.94	50.09	50.92	1058731
2022-08-08	51.35	51.78	50.35	50.68	909062
2022-08-09	50.78	51.15	50.08	50.31	1058533
2022-08-10	50.90	51.75	50.85	51.64	618079
2022-08-11	51.66	52.94	51.47	51.53	1111519
2022-08-12	51.73	52.78	51.29	52.73	920122
2022-08-15	52.47	53.33	52.21	53.05	1090264
2022-08-16	52.93	53.80	52.56	52.77	826892
2022-08-17	52.22	52.76	52.08	52.34	1296844
2022-08-18	52.48	52.73	52.13	52.27	1391096
2022-08-19	52.08	52.33	51.65	51.96	1627950
2022-08-22	51.35	51.52	50.84	51.03	1211978
2022-08-23	50.61	51.40	50.46	50.79	703248
2022-08-24	50.86	51.12	50.66	51.00	628312
2022-08-25	51.34	51.80	51.27	51.54	725220
2022-08-26	51.55	51.72	49.93	50.07	597912
2022-08-29	49.58	50.03	48.77	49.72	1031783
2022-08-30	49.62	49.69	48.38	48.60	922067
2022-08-31	48.55	49.00	48.00	48.30	975298
2022-09-01	48.09	48.38	47.82	48.26	817708
2022-09-02	48.60	48.60	47.41	47.56	698288
2022-09-06	47.71	47.81	47.18	47.69	1690504
2022-09-07	47.68	48.38	47.40	48.25	699610
2022-09-08	48.18	48.19	47.53	48.13	725928
2022-09-09	48.50	49.04	48.47	48.68	1016967
2022-09-12	49.08	50.36	48.67	49.48	1111043
2022-09-13	48.73	49.14	48.34	48.55	1539795
2022-09-14	48.74	50.04	48.62	49.30	1640908
2022-09-15	48.97	49.73	48.76	49.58	1540233
2022-09-16	49.41	49.77	48.55	49.22	2635203
2022-09-19	48.75	49.29	48.60	48.80	1589557
2022-09-20	48.60	48.78	47.24	47.54	1739614
2022-09-21	47.83	48.21	47.04	47.04	1726186
2022-09-22	46.96	47.18	45.02	45.61	1900799
2022-09-23	45.09	45.32	43.86	44.71	1595058
2022-09-26	44.46	44.70	43.28	43.98	1584446
2022-09-27	44.36	44.74	43.15	43.70	1063416
2022-09-28	44.00	44.27	43.50	43.92	998553
2022-09-29	43.59	43.60	41.96	42.97	2163424
2022-09-30	42.97	44.24	42.88	43.22	1743703
2022-10-03	44.03	45.76	43.80	45.30	1409646
2022-10-04	45.91	47.78	45.91	47.58	1738999
2022-10-05	47.11	48.05	47.02	47.50	1164477
2022-10-06	47.20	47.60	46.77	46.87	983164
2022-10-07	46.63	46.87	45.78	46.19	1222912
2022-10-10	46.26	46.82	45.80	45.82	888619
2022-10-11	45.59	46.83	45.59	46.11	1075200
2022-10-12	46.20	46.43	44.76	44.94	1099840
2022-10-13	43.97	46.60	43.75	46.37	1561139
2022-10-14	46.70	46.82	44.85	44.97	1027052
2022-10-17	45.64	46.70	45.64	46.21	810672
2022-10-18	47.05	47.80	47.03	47.21	883588
2022-10-19	46.81	47.33	46.54	46.93	701965
2022-10-20	47.09	47.66	46.65	46.86	1462131
2022-10-21	46.87	48.47	46.50	48.15	1377219
2022-10-24	48.50	49.03	48.22	48.52	1379057
2022-10-25	48.18	49.42	48.01	49.02	1702419
2022-10-26	48.77	48.77	45.35	46.52	3342036
2022-10-27	46.53	47.71	45.95	46.10	1393768
2022-10-28	48.02	50.40	47.41	48.99	2677896
2022-10-31	48.66	49.86	48.40	49.77	1407829
2022-11-01	50.13	50.50	49.40	49.48	1186018
2022-11-02	49.22	50.49	48.96	49.02	1080350
2022-11-03	48.36	49.55	48.14	49.19	726827
2022-11-04	49.79	50.53	49.30	50.16	1057420
2022-11-07	50.42	50.90	50.07	50.80	805343
2022-11-08	50.79	51.41	50.42	50.88	483825
2022-11-09	50.35	50.84	49.65	49.91	672012
2022-11-10	51.40	51.77	50.43	50.78	1205219
2022-11-11	50.87	51.20	48.61	49.32	1628297
2022-11-14	49.33	50.50	48.93	48.98	861852
2022-11-15	49.39	49.93	48.64	49.17	1447487
2022-11-16	49.19	50.12	48.71	49.88	655974
2022-11-17	49.21	49.71	48.77	49.71	716618
2022-11-18	50.27	50.96	50.19	50.81	636785
2022-11-21	50.83	51.54	50.63	50.64	1342632
2022-11-22	50.98	51.65	50.55	51.34	1495753
2022-11-23	51.06	52.25	51.06	51.88	678983
2022-11-25	51.97	52.87	51.91	52.50	323644
2022-11-28	52.04	52.46	51.30	51.57	686841
2022-11-29	51.47	51.76	50.56	50.74	808120
2022-11-30	50.55	51.84	50.51	51.67	1079731
2022-12-01	51.83	52.03	51.19	51.84	730547
2022-12-02	51.67	53.96	51.44	53.38	1071157
2022-12-05	53.08	53.44	52.76	53.31	1680463
2022-12-06	53.25	53.36	52.40	52.84	1360870
2022-12-07	52.57	53.13	51.90	51.91	819729
2022-12-08	52.18	52.56	51.18	51.44	1453156
2022-12-09	51.57	51.74	50.59	50.87	631872
2022-12-12	50.88	51.51	50.49	51.50	619689
2022-12-13	52.43	52.43	51.28	51.49	765285
2022-12-14	51.34	52.39	51.34	51.82	657987
2022-12-15	51.27	51.48	50.31	50.68	619439
2022-12-16	50.24	51.36	49.81	51.15	2017785
2022-12-19	51.16	51.51	50.76	51.10	713192
2022-12-20	51.19	52.03	51.07	51.20	870038
2022-12-21	51.94	52.79	51.88	52.79	805178
2022-12-22	52.68	52.78	51.02	51.87	600812
2022-12-23	51.74	52.32	51.51	52.28	532968
2022-12-27	52.23	53.04	52.19	52.65	368451
2022-12-28	52.75	53.07	52.00	52.07	545077
2022-12-29	52.32	52.86	52.15	52.38	571246
2022-12-30	52.19	52.92	51.86	52.80	766606
2023-01-03	52.80	53.12	51.92	52.26	753613
2023-01-04	52.28	52.72	51.05	51.54	1077281
2023-01-05	51.25	51.58	50.78	51.28	750554
2023-01-06	51.61	52.09	50.06	50.53	1574180
2023-01-09	50.55	50.59	49.27	49.70	1947013
2023-01-10	49.57	49.71	49.03	49.51	1222395
2023-01-11	49.83	50.25	49.30	50.11	1018211
2023-01-12	50.54	51.83	50.23	51.30	1120831
2023-01-13	51.05	51.22	50.32	51.21	1026190
2023-01-17	51.29	51.74	50.39	50.61	1231642
2023-01-18	50.76	50.83	49.63	49.70	1263212
2023-01-19	49.29	49.66	47.70	47.96	1583763
2023-01-20	48.19	49.39	47.77	49.06	1222134
2023-01-23	49.31	49.51	48.48	48.79	1286287
2023-01-24	49.18	50.06	48.37	49.45	796858
2023-01-25	49.33	50.49	49.19	50.36	673237
2023-01-26	50.73	50.94	50.13	50.84	690636
2023-01-27	50.82	50.91	49.87	49.98	590889
2023-01-30	49.99	50.91	49.94	50.12	581439
2023-01-31	50.40	51.30	50.27	51.23	743675
2023-02-01	51.04	51.45	50.46	51.25	821404
2023-02-02	51.10	51.61	50.76	51.45	969368
2023-02-03	51.43	51.71	51.03	51.08	702412
2023-02-06	51.16	51.73	50.84	51.36	815753
2023-02-07	51.17	52.07	50.95	52.06	835705
2023-02-08	51.86	52.27	51.40	51.63	813594
2023-02-09	51.87	52.11	51.02	51.60	861571
2023-02-10	51.66	52.27	51.47	52.27	875903
2023-02-13	52.44	53.18	52.24	52.64	958317
2023-02-14	52.49	52.68	51.72	52.03	837719
2023-02-15	51.68	51.82	51.10	51.76	1035579
2023-02-16	53.99	58.00	53.40	55.60	3431502
2023-02-17	55.68	56.50	55.14	55.53	1553263
2023-02-21	55.53	55.87	54.26	54.98	928294
2023-02-22	55.01	56.12	54.86	55.70	1456499
2023-02-23	55.92	56.17	54.98	55.39	721556
2023-02-24	55.20	55.67	54.99	55.53	562759
2023-02-27	55.61	56.04	55.14	55.42	660024
2023-02-28	55.47	55.84	54.93	55.11	893415
2023-03-01	55.05	55.54	54.75	55.10	692165
2023-03-02	55.23	55.53	54.86	55.24	691737
2023-03-03	55.25	55.53	54.92	55.41	716443
2023-03-06	55.25	55.41	54.56	54.73	938300
2023-03-07	54.77	55.24	54.56	54.62	585880
2023-03-08	54.62	54.85	53.80	54.61	981136
2023-03-09	54.79	55.22	54.09	54.15	1324363
2023-03-10	54.08	54.30	52.86	53.04	1381125
2023-03-13	52.05	53.36	52.05	52.52	1179486
2023-03-14	53.11	54.44	52.98	53.71	906690
2023-03-15	52.90	52.90	51.04	52.16	1392592
2023-03-16	51.78	52.62	51.30	52.26	1499097
2023-03-17	52.03	52.03	50.74	50.92	1493771
2023-03-20	51.24	52.13	50.97	51.54	1084673
2023-03-21	52.39	52.88	52.32	52.56	978637
2023-03-22	52.39	52.97	51.81	51.81	706347
2023-03-23	51.80	52.58	51.57	51.97	936645
2023-03-24	51.53	52.38	51.11	52.34	816564
2023-03-27	52.60	53.23	52.26	52.84	921677
2023-03-28	52.82	53.51	52.53	52.60	767041
2023-03-29	52.97	53.64	52.67	53.50	1118270
2023-03-30	54.00	54.73	53.89	54.38	1063636
2023-03-31	54.70	55.16	54.46	55.05	1021596
2023-04-03	55.00	55.96	54.67	55.70	1114097
2023-04-04	55.56	56.00	54.59	54.99	952369
2023-04-05	55.01	55.44	54.12	54.54	1780106
2023-04-06	54.50	54.82	54.31	54.71	1091079
2023-04-10	54.57	55.79	54.57	55.77	1083372
2023-04-11	56.03	56.76	55.95	56.26	1123018
2023-04-12	56.62	57.13	56.38	56.57	1298493
2023-04-13	56.69	57.56	56.35	57.14	742648
2023-04-14	56.89	57.13	56.06	56.44	1111932
2023-04-17	56.56	57.12	56.45	56.80	716538
2023-04-18	56.90	57.43	56.90	57.22	1178340
2023-04-19	57.63	57.78	56.75	57.14	1133388
2023-04-20	57.01	57.50	57.00	57.19	641997
2023-04-21	57.22	57.46	56.83	57.02	690268
2023-04-24	56.95	57.37	56.40	57.14	897468
2023-04-25	56.66	57.12	56.51	56.77	859035
2023-04-26	56.48	56.73	55.40	55.56	1282661
2023-04-27	55.63	56.61	55.62	56.52	765326
2023-04-28	56.52	57.02	55.97	56.73	1288858
2023-05-01	58.02	59.99	57.50	59.16	3158888
2023-05-02	59.23	59.23	57.26	59.06	1667251
2023-05-03	59.27	59.65	58.42	58.54	1284371
2023-05-04	58.13	58.33	57.09	57.67	1174885
2023-05-05	58.03	58.96	57.96	58.56	1338661
2023-05-08	58.75	59.09	58.01	58.33	1050670
2023-05-09	58.72	59.16	58.10	58.77	1724394
2023-05-10	58.97	59.66	58.76	59.31	843429
2023-05-11	59.00	59.66	59.00	59.11	842118
2023-05-12	59.46	59.96	58.83	59.18	644993
2023-05-15	59.23	59.59	59.01	59.19	857035
2023-05-16	59.01	59.19	58.26	58.50	1348461
2023-05-17	58.66	59.19	58.57	58.88	932695
2023-05-18	58.86	59.54	58.53	59.03	1273183
2023-05-19	59.43	59.62	58.45	58.87	870746
2023-05-22	58.71	59.11	58.37	58.92	878398
2023-05-23	58.55	59.27	58.42	58.78	846545
2023-05-24	58.71	58.80	57.71	57.79	1028419
2023-05-25	57.71	57.95	56.75	57.83	1137565
2023-05-26	58.02	58.65	57.88	58.37	843356
2023-05-30	58.72	59.18	58.30	58.81	963413
2023-05-31	58.47	59.36	58.27	59.02	1411691
2023-06-01	58.95	59.46	58.87	59.45	2145468
2023-06-02	59.84	61.86	59.67	61.63	2683593
2023-06-05	61.36	62.04	60.82	61.98	2206431
2023-06-06	61.98	62.43	61.51	61.94	2510874
2023-06-07	61.88	62.68	61.26	62.16	3111646
2023-06-08	62.13	63.43	62.05	63.11	2695945
2023-06-09	63.11	63.81	63.01	63.52	1475165
2023-06-12	63.69	64.24	63.37	63.98	1276798
2023-06-13	63.98	65.17	63.98	64.68	2034913
2023-06-14	64.66	65.23	64.45	64.73	2837952
2023-06-15	64.81	64.98	64.31	64.88	1375384
2023-06-16	65.20	65.62	65.01	65.57	1863034
2023-06-20	65.32	65.60	64.72	64.90	1715642
2023-06-21	64.74	65.33	64.42	65.29	1547314
2023-06-22	65.20	65.21	64.40	64.46	971519
2023-06-23	64.00	64.17	62.53	62.62	2720336
2023-06-26	62.57	63.55	62.25	63.18	792977
2023-06-27	63.20	64.34	63.20	64.21	1892060
2023-06-28	64.34	64.34	63.32	63.40	840452
2023-06-29	63.40	64.29	63.36	64.27	1092117
2023-06-30	64.66	65.43	64.66	65.06	1757613
2023-07-03	64.90	65.76	64.69	65.68	468395
2023-07-05	65.18	65.37	64.32	64.44	826426
2023-07-06	63.92	64.24	63.38	63.82	1782286
2023-07-07	63.59	64.79	63.59	64.03	1214095
2023-07-10	63.86	64.62	63.73	63.83	1103272
2023-07-11	63.97	64.96	63.80	64.94	1510008
2023-07-12	65.62	65.78	64.52	64.55	870646
2023-07-13	64.84	65.04	64.55	64.77	415527
2023-07-14	64.67	64.71	63.81	64.18	771475
2023-07-17	64.25	65.38	64.14	65.21	722476
2023-07-18	65.16	65.87	64.87	65.40	786503
2023-07-19	65.35	65.57	62.82	63.81	2046663
2023-07-20	64.19	64.69	63.80	64.33	1447728
2023-07-21	64.60	64.80	63.61	63.61	1040353
2023-07-24	64.50	65.58	63.44	63.46	841768
2023-07-25	63.03	63.96	62.72	63.86	988882
2023-07-26	63.73	64.02	63.19	63.52	892221
2023-07-27	62.61	63.29	60.80	61.71	1978971
2023-07-28	62.01	62.74	61.62	62.11	915752
2023-07-31	62.43	62.62	60.98	61.49	1481732
2023-08-01	61.45	62.10	61.40	61.99	940382
2023-08-02	61.79	61.95	61.27	61.68	792774
2023-08-03	61.61	61.61	61.00	61.22	920664
2023-08-04	61.32	62.14	61.07	61.48	1842926
2023-08-07	61.57	61.96	61.39	61.77	689147
2023-08-08	61.65	61.73	60.84	60.86	1278290
2023-08-09	60.69	61.47	60.32	61.07	523165
2023-08-10	61.09	61.43	60.57	60.76	1216584
2023-08-11	60.81	60.95	60.41	60.81	567815
2023-08-14	60.98	61.72	60.65	61.54	1025955
2023-08-15	61.03	61.38	60.42	60.46	900921
2023-08-16	60.47	60.63	59.73	59.85	574617
2023-08-17	59.92	60.21	58.83	59.11	2240541
2023-08-18	58.88	59.80	58.75	59.61	692650
2023-08-21	59.75	60.86	59.60	60.58	747263
2023-08-22	60.61	60.79	60.37	60.61	539232
2023-08-23	60.74	61.33	60.50	61.09	497732
2023-08-24	61.07	61.50	60.61	60.62	374400
2023-08-25	60.99	61.36	60.50	61.04	429104
2023-08-28	61.02	61.97	60.96	61.19	1491716
2023-08-29	61.07	61.29	60.48	61.14	734579
2023-08-30	61.29	61.97	61.18	61.48	520370
2023-08-31	61.65	61.76	61.35	61.52	660170
2023-09-01	61.74	62.31	61.74	62.27	608667
2023-09-05	61.86	62.23	60.66	60.77	1414881
2023-09-06	60.87	61.27	60.56	60.92	1100227
2023-09-07	60.76	61.05	59.92	60.07	2043399
2023-09-08	60.07	60.28	59.70	59.82	1547605
2023-09-11	59.95	60.14	59.66	59.79	1137148
2023-09-12	59.69	60.54	59.69	60.28	1211894
2023-09-13	60.11	60.45	59.29	59.46	1091448
2023-09-14	59.95	60.83	59.95	60.82	1246522
2023-09-15	60.84	61.00	59.85	60.21	3075804
2023-09-18	60.28	61.89	60.26	61.45	1922735
2023-09-19	61.59	61.66	60.66	60.85	949383
2023-09-20	60.95	61.69	60.72	60.84	1766270
2023-09-21	60.67	60.70	59.32	59.36	1187036
2023-09-22	59.40	59.86	59.22	59.22	1107783
2023-09-25	59.50	59.89	59.29	59.68	1051290
2023-09-26	59.52	59.81	58.38	58.42	1601004
2023-09-27	58.60	59.25	58.34	59.19	1934542
2023-09-28	59.37	59.75	59.06	59.47	1331169
2023-09-29	59.78	59.97	58.78	58.94	1171035
2023-10-02	58.65	59.52	58.16	58.57	1887636
2023-10-03	58.44	58.83	58.12	58.19	1382845
2023-10-04	58.08	58.39	56.90	57.82	1651298
2023-10-05	57.80	58.27	57.48	58.08	1293765
2023-10-06	57.83	59.48	57.70	59.14	1177804
2023-10-09	59.43	61.09	59.06	60.84	2081336
2023-10-10	60.99	61.66	60.78	61.34	1844996
2023-10-11	61.36	62.10	61.24	62.02	1418837
2023-10-12	62.32	62.55	60.78	61.17	1246987
2023-10-13	61.28	61.42	60.19	60.81	1055425
2023-10-16	61.37	61.77	61.06	61.09	1173881
2023-10-17	61.15	61.97	61.15	61.67	1936853
2023-10-18	61.33	61.35	60.43	60.56	1304470
2023-10-19	60.35	60.93	59.64	59.80	1609513
2023-10-20	59.66	60.09	58.79	59.00	1369920
2023-10-23	58.63	59.43	58.36	58.49	1437779
2023-10-24	58.99	59.46	58.12	58.15	1609732
2023-10-25	58.28	58.88	57.96	58.16	1288007
2023-10-26	58.10	58.84	57.82	58.32	1614663
2023-10-27	58.12	58.36	56.77	57.14	1989878
2023-10-30	57.54	57.87	56.79	57.41	1857237
2023-10-31	57.62	58.31	57.44	58.15	1418774
2023-11-01	58.08	58.72	57.76	58.27	1274506
2023-11-02	55.90	55.90	49.78	50.37	7246527
2023-11-03	50.48	51.07	49.37	50.74	3611506
2023-11-06	50.82	50.87	49.70	49.88	2394796
2023-11-07	49.85	51.93	49.69	51.40	3307719
2023-11-08	51.31	52.20	51.31	51.62	2129905
2023-11-09	53.00	53.28	52.20	52.53	2266561
2023-11-10	52.43	52.79	52.11	52.64	1424932
2023-11-13	52.34	53.06	52.24	52.73	1532662
2023-11-14	52.94	53.68	52.94	53.04	1749211
2023-11-15	53.14	53.33	52.51	52.55	1723531
2023-11-16	52.68	52.82	52.12	52.17	1620275
2023-11-17	52.44	52.61	51.41	51.86	2021172
2023-11-20	51.72	52.71	51.63	52.43	1317749
2023-11-21	52.35	52.41	52.02	52.17	927398
2023-11-22	52.06	52.59	51.84	52.33	1047062
2023-11-24	52.35	52.49	52.00	52.27	207923
2023-11-27	52.26	52.71	52.00	52.59	1271177
2023-11-28	52.42	52.42	50.79	50.79	2696194
2023-11-29	51.02	51.81	50.45	51.60	2622143
2023-11-30	51.81	51.85	51.33	51.67	1823492
2023-12-01	51.67	52.90	51.67	52.59	1526197
2023-12-04	52.50	53.53	52.34	53.11	2174157
2023-12-05	52.83	53.52	52.40	52.41	1938168
2023-12-06	52.51	53.15	52.25	52.62	1460861
2023-12-07	52.59	52.67	52.16	52.55	1529496
2023-12-08	52.59	52.80	52.00	52.24	2140202
2023-12-11	52.26	52.76	52.25	52.39	741231
2023-12-12	52.28	53.55	52.28	53.40	1714053
2023-12-13	53.44	54.36	53.44	54.01	1303570
2023-12-14	54.16	54.56	53.20	53.90	1765143
2023-12-15	53.79	53.95	53.24	53.30	2630795
2023-12-18	53.57	54.55	53.50	53.97	1606240
2023-12-19	53.99	54.28	53.71	54.15	1495375
2023-12-20	54.06	54.44	53.53	53.53	1427964
2023-12-21	53.88	54.29	53.47	54.11	1324029
2023-12-22	54.29	54.65	54.20	54.45	1246785
2023-12-26	54.31	54.86	54.28	54.67	825212
2023-12-27	54.68	54.75	54.38	54.54	1209609
2023-12-28	54.57	55.28	54.50	55.10	1146509
2023-12-29	55.06	55.68	55.06	55.41	1306095
2024-01-02	55.30	56.20	55.19	55.90	1294456
2024-01-03	55.67	55.80	54.93	54.95	1182735
2024-01-04	55.12	55.23	54.00	54.06	1268436
2024-01-05	54.00	54.49	53.94	54.12	1199594
2024-01-08	53.77	54.26	52.34	54.21	2323271
2024-01-09	54.03	54.21	53.33	53.86	826132
2024-01-10	53.95	54.86	53.95	54.60	1477795
2024-01-11	54.69	54.86	54.14	54.45	1052923
2024-01-12	54.70	54.83	54.16	54.71	774039
2024-01-16	54.57	54.57	53.81	54.01	1215235
2024-01-17	53.47	54.20	53.25	53.34	595818
2024-01-18	53.60	53.60	52.86	53.56	941695
2024-01-19	53.71	53.71	53.11	53.43	535494
2024-01-22	53.52	54.19	53.26	53.97	884280
2024-01-23	54.19	54.39	53.39	53.76	904679
2024-01-24	54.12	54.40	52.65	52.66	1351871
2024-01-25	52.74	53.06	51.60	52.55	1755596
2024-01-26	52.94	53.07	52.19	52.53	2106071
2024-01-29	52.33	53.18	52.12	53.18	1764429
2024-01-30	53.20	53.60	52.97	53.45	1399034
2024-01-31	53.60	53.60	52.00	52.11	1453552
2024-02-01	52.14	53.11	52.07	53.08	929924
2024-02-02	52.78	53.31	52.52	52.99	1240907
2024-02-05	52.76	52.79	51.95	52.51	1003610
2024-02-06	52.60	53.08	52.57	52.89	993864
2024-02-07	53.00	53.46	52.83	53.35	821008
2024-02-08	53.29	54.05	53.26	53.65	818132
2024-02-09	53.85	54.23	53.79	53.96	1062078
2024-02-12	54.04	54.40	53.94	53.98	1743877
2024-02-13	53.82	53.99	52.93	53.05	1194545
2024-02-14	53.59	54.15	53.49	53.98	1384762
2024-02-15	54.15	55.37	54.01	55.17	1945921
2024-02-16	55.13	55.81	54.88	55.29	2012754
2024-02-20	53.95	58.39	53.07	57.45	4451348
2024-02-21	58.00	59.31	57.95	58.84	3795717
2024-02-22	59.15	59.68	58.51	59.28	2108684
2024-02-23	59.31	59.68	59.26	59.53	1087358
2024-02-26	59.76	59.87	59.35	59.49	1406249
2024-02-27	59.43	59.76	59.28	59.42	1012206
2024-02-28	59.46	60.05	59.41	59.81	924979
2024-02-29	59.94	60.28	59.43	60.03	1813709
2024-03-01	59.89	60.18	59.65	59.91	1613900
2024-03-04	60.08	60.95	59.83	60.77	1080568
2024-03-05	60.85	61.98	60.85	61.72	1842378
2024-03-06	62.06	62.62	61.51	61.72	1715219
2024-03-07	61.96	62.39	61.73	62.13	1662071
2024-03-08	62.30	62.92	61.53	61.66	1192533
2024-03-11	61.38	61.81	60.77	61.13	808447
2024-03-12	61.17	61.29	60.54	60.94	1212741
2024-03-13	61.14	61.63	61.10	61.14	1229756
2024-03-14	61.21	61.63	60.37	60.62	922494
2024-03-15	60.40	60.95	60.16	60.26	1861212
2024-03-18	60.30	60.86	59.92	60.01	1157631
2024-03-19	60.01	60.63	59.70	60.43	1055302
2024-03-20	60.60	60.75	60.08	60.38	749181
2024-03-21	60.60	61.82	60.51	61.76	1411966
2024-03-22	61.92	61.92	61.13	61.41	848272
2024-03-25	61.52	61.56	61.07	61.12	438751
2024-03-26	61.29	61.66	61.11	61.43	679634
2024-03-27	62.06	63.15	62.04	63.13	1339692
2024-03-28	63.55	64.30	63.21	63.66	1767138
2024-04-01	63.32	63.40	62.80	63.32	1155177
2024-04-02	63.18	63.43	62.87	63.03	917879
2024-04-03	62.89	64.03	62.89	63.79	1105254
2024-04-04	64.67	65.26	63.82	64.32	1567402
2024-04-05	64.11	65.08	64.11	64.93	880765
2024-04-08	65.17	65.36	64.32	64.34	1084669
2024-04-09	64.96	65.12	63.87	64.25	1296849
2024-04-10	63.36	64.14	63.02	63.92	1185262
2024-04-11	64.02	64.14	63.20	63.68	1370700
2024-04-12	63.68	63.87	62.51	62.74	941691
2024-04-15	63.25	63.38	61.49	61.68	1150184
2024-04-16	61.67	62.21	61.27	61.98	1255916
2024-04-17	62.22	62.54	61.87	62.22	1008699
2024-04-18	62.43	62.88	62.08	62.13	980203
2024-04-19	62.32	62.89	62.28	62.67	695101
2024-04-22	63.01	63.37	62.60	63.12	967062
2024-04-23	65.62	65.62	63.54	64.20	1447218
2024-04-24	64.05	64.44	63.73	64.38	1110609
2024-04-25	64.16	65.34	64.09	65.24	1081088
2024-04-26	65.03	65.85	65.03	65.30	1347866
2024-04-29	65.32	66.20	65.32	66.00	1957167
2024-04-30	66.02	66.60	64.54	64.94	1908990
2024-05-01	65.51	65.96	64.78	65.56	2040972
2024-05-02	65.89	66.61	65.47	66.51	1348391
2024-05-03	66.76	66.98	65.86	66.79	1211186
2024-05-06	67.20	68.68	67.20	68.00	1075725
2024-05-07	68.03	68.19	67.31	67.31	1376129
2024-05-08	67.23	67.23	65.15	66.49	1696004
2024-05-09	66.80	67.33	66.49	66.54	1290821
2024-05-10	66.98	66.98	66.31	66.50	834576
2024-05-13	66.64	66.76	65.89	66.20	983611
2024-05-14	66.61	66.64	65.89	65.97	1139242
2024-05-15	66.20	66.41	65.72	65.93	1023231
2024-05-16	65.85	66.03	65.51	65.86	1141387
2024-05-17	65.96	65.96	65.40	65.64	673427
2024-05-20	65.76	66.42	65.59	66.11	784167
2024-05-21	65.95	66.58	65.88	66.58	719835
2024-05-22	66.44	66.60	65.96	66.07	898182
2024-05-23	66.20	66.57	65.85	65.95	845716
2024-05-24	66.37	66.42	65.96	66.37	459031
2024-05-28	66.39	66.75	65.48	65.77	679341
2024-05-29	65.18	65.33	64.45	64.46	1044668
2024-05-30	64.30	65.10	64.30	64.85	1064443
2024-05-31	65.14	65.76	64.49	65.66	1188330
2024-06-03	65.71	65.88	64.27	64.54	1010076
2024-06-04	64.49	64.50	62.41	62.48	1474411
2024-06-05	62.48	63.35	62.13	63.22	1187195
2024-06-06	63.23	63.70	62.77	62.98	735766
2024-06-07	62.72	63.57	62.72	63.08	688195
2024-06-10	62.43	64.04	62.43	63.96	949919
2024-06-11	63.77	63.88	63.03	63.80	675465
2024-06-12	64.21	64.84	63.85	64.39	814782
2024-06-13	64.35	64.59	63.28	63.80	698387
2024-06-14	63.11	63.48	62.51	63.17	613360
2024-06-17	62.99	63.86	62.89	63.78	601350
2024-06-18	63.89	64.31	63.70	64.05	585116
2024-06-20	64.12	64.36	63.91	64.10	578697
2024-06-21	64.09	64.29	63.61	64.09	1393401
2024-06-24	64.16	65.03	64.08	64.44	838350
2024-06-25	64.65	64.85	63.90	64.40	957923
2024-06-26	64.00	64.09	63.13	63.80	1207439
2024-06-27	64.06	64.32	63.74	64.20	1477173
2024-06-28	64.50	64.76	63.76	64.14	2465113
2024-07-01	64.50	64.65	63.55	63.64	934341
2024-07-02	63.58	64.24	63.47	63.83	757175
2024-07-03	63.87	64.62	63.67	64.39	490948
2024-07-05	64.22	64.37	63.64	63.91	471733
2024-07-08	64.18	64.51	63.46	63.48	545496
2024-07-09	63.38	63.38	62.47	62.54	546656
2024-07-10	62.68	63.84	62.68	63.80	890296
2024-07-11	64.11	64.89	63.96	64.73	947946
2024-07-12	65.00	65.68	64.96	65.29	718120
2024-07-15	65.57	66.05	65.37	65.50	1027131
2024-07-16	66.13	67.79	65.79	67.60	1010500
2024-07-17	67.51	68.85	67.20	67.25	976420
2024-07-18	67.17	68.30	67.03	67.08	960214
2024-07-19	67.11	67.81	66.53	67.68	1610417
2024-07-22	67.82	68.50	67.35	68.38	892717
2024-07-23	68.70	69.37	68.00	68.59	1995581
2024-07-24	68.95	68.95	65.45	66.39	2312898
2024-07-25	66.40	67.37	66.18	66.63	1244405
2024-07-26	67.27	67.27	65.74	65.77	1383478
2024-07-29	65.94	66.59	65.73	66.57	1186136
2024-07-30	66.64	67.36	65.93	66.11	709373
2024-07-31	66.72	67.13	66.02	66.59	1026496
2024-08-01	66.57	67.08	65.17	65.94	817497
2024-08-02	65.00	65.62	64.48	65.31	833575
2024-08-05	62.88	64.02	61.86	62.99	905968
2024-08-06	63.24	64.05	62.50	63.23	602621
2024-08-07	63.84	64.53	62.89	63.05	1067335
2024-08-08	63.49	64.21	63.36	63.81	635314
2024-08-09	64.00	64.32	63.45	64.27	500057
2024-08-12	64.28	64.79	64.03	64.78	650965
2024-08-13	65.00	65.49	64.41	64.91	602335
2024-08-14	64.86	65.02	64.50	64.83	394606
2024-08-15	65.39	66.02	64.90	65.99	750998
2024-08-16	65.91	66.01	65.35	65.45	539326
2024-08-19	65.54	66.65	65.46	66.53	716312
2024-08-20	66.50	66.77	65.99	66.27	456448
2024-08-21	66.50	66.97	66.25	66.73	377399
2024-08-22	67.01	67.34	66.51	66.71	370466
2024-08-23	67.05	67.50	66.90	67.25	522654
2024-08-26	67.60	67.99	67.21	67.26	492843
2024-08-27	66.87	68.08	66.61	67.98	451536
2024-08-28	67.90	68.60	67.90	68.29	1027995
2024-08-29	68.79	69.14	68.08	68.64	650819
2024-08-30	68.75	69.40	68.54	69.36	618991
2024-09-03	69.19	69.50	67.13	67.21	735156
2024-09-04	66.94	67.43	66.59	66.73	750546
2024-09-05	67.40	67.50	66.28	66.40	1020071
2024-09-06	66.01	66.01	61.67	62.04	2053417
2024-09-09	62.39	62.65	61.30	61.51	1717701
2024-09-10	61.58	61.69	60.52	60.85	1093271
2024-09-11	60.52	61.20	59.67	60.91	866354
2024-09-12	61.10	61.88	60.38	61.59	925038
2024-09-13	61.90	62.29	61.78	62.08	946073
2024-09-16	62.75	62.75	61.66	61.79	897300
2024-09-17	61.85	62.38	61.56	62.03	773678
2024-09-18	62.21	62.73	61.70	62.16	1167984
2024-09-19	63.09	63.60	62.56	63.56	928599
2024-09-20	63.56	64.00	62.84	63.58	1638853
2024-09-23	63.72	64.40	63.43	64.37	1018441
2024-09-24	64.44	64.98	64.44	64.68	926023
2024-09-25	64.83	65.02	64.11	64.45	766977
2024-09-26	64.79	65.05	64.49	64.66	825471
2024-09-27	64.96	65.05	63.89	64.18	944326
2024-09-30	64.38	65.33	64.10	65.13	1088244
2024-10-01	65.13	65.89	64.45	65.75	753295
2024-10-02	65.71	66.57	65.38	66.01	1044664
2024-10-03	65.98	66.43	65.77	66.36	806247
2024-10-04	67.00	68.30	67.00	68.25	983351
2024-10-07	67.97	68.86	67.64	68.26	869244
2024-10-08	68.56	68.65	67.90	68.33	744070
2024-10-09	68.18	69.15	68.00	68.26	764303
2024-10-10	68.11	68.11	67.44	67.75	917120
2024-10-11	67.81	69.16	67.81	69.09	796422
2024-10-14	69.31	69.59	69.18	69.47	629799
2024-10-15	69.48	69.77	67.85	67.87	1041465
2024-10-16	67.99	69.12	67.60	68.65	1035749
2024-10-17	68.75	69.57	68.48	69.43	831495
2024-10-18	69.50	70.56	69.41	70.51	1171072
2024-10-21	70.51	71.11	70.37	71.08	953010
2024-10-22	71.08	71.38	70.37	70.40	1967505
2024-10-23	68.29	71.18	66.37	67.25	2818609
2024-10-24	67.20	67.56	66.52	67.05	1319770
2024-10-25	67.53	67.53	66.45	66.75	898255
2024-10-28	66.92	67.43	66.89	67.20	1123901
2024-10-29	67.03	67.37	66.54	67.26	1375897
2024-10-30	67.00	68.52	67.00	68.28	1164179
2024-10-31	67.95	68.24	66.93	67.01	1297605
2024-11-01	67.36	68.67	67.02	67.29	1020458
2024-11-04	67.38	67.82	66.99	67.38	780873
2024-11-05	67.44	68.38	67.33	68.03	793308
2024-11-06	71.72	71.72	69.65	70.00	1523995
2024-11-07	69.95	71.11	69.84	70.81	1183389
2024-11-08	71.00	71.94	70.58	71.59	1097934
2024-11-11	72.00	72.60	71.80	72.02	1045722
2024-11-12	71.96	72.28	71.20	71.51	1100237
2024-11-13	71.78	72.11	69.94	69.97	1347384
2024-11-14	69.88	70.03	59.73	60.16	6783834
2024-11-15	59.86	59.96	57.09	58.65	4063207
2024-11-18	58.65	58.84	57.75	58.15	3251941
2024-11-19	57.75	59.15	57.60	58.29	2761866
2024-11-20	58.40	58.62	57.13	58.08	1562662
2024-11-21	58.32	60.60	57.79	60.23	3807519
2024-11-22	60.83	62.01	60.49	61.76	2418013
2024-11-25	61.68	61.97	60.54	61.43	1882285
2024-11-26	61.46	61.85	60.65	61.59	1137147
2024-11-27	61.68	62.14	60.71	61.18	855184
2024-11-29	61.19	61.58	60.78	60.83	869377
2024-12-02	61.00	61.41	60.63	61.07	1068864
2024-12-03	60.96	61.27	60.51	60.86	1147449
2024-12-04	60.90	61.49	60.65	61.15	645866
2024-12-05	61.18	61.20	60.00	60.40	1202742
2024-12-06	60.61	60.74	58.89	59.40	1506914
2024-12-09	59.58	59.58	58.90	59.02	1008281
2024-12-10	58.87	59.44	58.03	59.25	2140883
2024-12-11	59.81	60.11	59.12	59.32	2067501
2024-12-12	59.20	59.20	58.35	58.55	1325878
2024-12-13	58.22	59.07	58.12	58.47	932197
2024-12-16	58.20	59.44	58.14	58.60	1702141
2024-12-17	58.20	58.80	56.66	56.82	1396179
2024-12-18	57.19	57.48	55.12	55.19	1537080
2024-12-19	57.54	59.77	56.92	57.36	5192767
2024-12-20	56.67	57.96	56.57	56.99	3578336
2024-12-23	57.09	57.50	56.44	57.41	945742
2024-12-24	57.22	57.57	56.85	57.23	440222
2024-12-26	57.05	58.16	56.98	57.64	736018
2024-12-27	57.33	57.82	56.74	57.05	611726
2024-12-30	56.43	57.72	56.28	57.30	922539
2024-12-31	57.63	58.25	57.28	57.93	1504802
2025-01-02	58.50	58.57	57.54	57.88	1083750
2025-01-03	57.87	59.06	57.74	59.01	1117837
2025-01-06	59.16	59.72	57.57	57.64	847287
2025-01-07	57.79	58.34	57.05	57.81	1284218
2025-01-08	57.55	57.86	55.92	57.51	1369259
2025-01-10	57.10	58.90	56.97	58.34	1407278
2025-01-13	57.83	59.42	57.83	59.27	942932
2025-01-14	59.16	59.46	57.50	59.11	937502
2025-01-15	59.67	60.00	59.15	59.59	1235645
2025-01-16	59.74	60.02	59.07	59.80	760080
2025-01-17	60.25	60.25	59.31	59.36	931450
2025-01-21	60.04	60.98	60.03	60.47	1175770
2025-01-22	60.71	60.88	59.32	59.48	920857
2025-01-23	59.28	59.31	57.01	57.55	1874831
2025-01-24	57.70	57.85	55.96	56.30	1897478
2025-01-27	56.49	57.49	55.31	55.69	1255531
2025-01-28	55.75	56.00	54.56	54.61	1687053
2025-01-29	54.71	55.20	54.24	54.56	1337816
2025-01-30	54.89	55.81	54.68	55.81	1309354
2025-01-31	55.44	55.44	53.04	54.42	2183918
2025-02-03	53.43	53.92	52.57	53.47	928183
2025-02-04	53.20	53.71	52.83	53.10	964617
2025-02-05	53.58	53.97	53.22	53.76	963744
2025-02-06	53.91	54.46	53.60	54.40	1082259
2025-02-07	54.70	55.09	54.10	54.56	1111779
2025-02-10	54.60	55.93	54.29	55.37	1365319
2025-02-11	55.33	55.33	54.50	54.74	893377
2025-02-12	54.27	54.76	53.15	53.30	2033490
2025-02-13	53.47	53.47	52.18	52.45	1886050
2025-02-14	52.60	53.14	51.32	51.98	1556687
2025-02-18	52.19	52.42	51.53	52.16	1522742
2025-02-19	51.69	52.08	51.31	51.62	1810873
2025-02-20	51.40	51.52	49.96	50.74	2029226
2025-02-21	50.78	51.10	48.66	49.14	2616733
2025-02-24	49.48	50.38	47.55	50.17	6217154
2025-02-25	51.10	51.67	47.19	48.24	3164042
2025-02-26	47.60	48.29	47.16	47.88	2564901
2025-02-27	48.15	49.12	47.90	48.29	2093983
2025-02-28	48.10	49.24	47.57	49.03	2096292
2025-03-03	49.34	49.55	47.88	48.31	2372182
2025-03-04	47.91	50.27	47.84	49.34	2938374
2025-03-05	49.15	50.31	49.15	50.17	2595784
2025-03-06	49.45	50.26	49.26	50.04	3500475
2025-03-07	49.71	52.03	49.71	51.84	2486555
2025-03-10	51.42	52.88	50.99	51.16	3193804
2025-03-11	51.09	51.43	49.82	50.73	1974154

Explore More About KBR

Coins representing dividend payouts and trends

KBR Dividend History

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

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

KBR Stock Split History

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

Graph showing historical stock prices and market trends

KBR Historical Prices

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

Web Analytics