Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Sally Beauty Holdings (SBH) Historical Prices: Free Download & Interactive Data Table 2025

SBH Historical Prices

Summary

Key Stock Metrics

7.54

(April 9, 2025)

52-Week Low

16.82

(October 6, 2025)

52-Week High

35.27

(March 30, 2015)

All-Time High

15.16

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-17	7.35	8.30	7.35	7.86	4920600
2006-11-20	8.26	8.66	8.11	8.51	4495300
2006-11-21	8.75	9.06	8.55	8.75	2752100
2006-11-22	8.80	8.83	8.45	8.74	1612700
2006-11-24	8.75	8.98	8.65	8.65	878800
2006-11-27	8.74	8.74	8.42	8.48	1578800
2006-11-28	8.38	8.59	8.31	8.51	1154600
2006-11-29	8.56	8.74	8.46	8.74	1318000
2006-11-30	8.72	9.40	8.71	9.26	1961600
2006-12-01	9.26	10.20	9.17	9.56	2598400
2006-12-04	9.65	9.75	9.51	9.57	1406600
2006-12-05	9.57	9.68	9.15	9.45	1798300
2006-12-06	9.30	9.99	9.10	9.97	1389300
2006-12-07	10.04	10.35	9.51	9.95	1191900
2006-12-08	10.00	10.30	9.71	9.97	1691700
2006-12-11	10.22	10.22	9.70	9.70	1408700
2006-12-12	9.70	10.13	9.50	10.02	968100
2006-12-13	10.09	10.19	9.85	9.95	1050000
2006-12-14	10.05	10.05	9.88	9.89	526300
2006-12-15	9.92	10.05	9.70	9.70	692200
2006-12-18	9.65	9.77	9.14	9.26	1024900
2006-12-19	9.26	9.49	9.06	9.26	1926900
2006-12-20	7.99	8.40	7.47	8.05	11573600
2006-12-21	7.95	8.01	7.70	7.76	2053000
2006-12-22	7.76	7.91	7.70	7.75	1442700
2006-12-26	7.80	7.84	7.70	7.80	1861500
2006-12-27	7.80	7.81	7.60	7.79	953800
2006-12-28	7.89	8.00	7.72	7.99	484100
2006-12-29	8.00	8.00	7.80	7.80	454200
2007-01-03	8.40	8.45	7.71	7.76	2098400
2007-01-04	7.79	7.82	7.67	7.75	1097000
2007-01-05	7.72	7.72	7.50	7.59	639400
2007-01-08	7.52	7.78	7.52	7.76	457200
2007-01-09	7.78	7.78	7.51	7.57	1366600
2007-01-10	7.55	7.71	7.48	7.66	1295500
2007-01-11	7.64	7.80	7.56	7.75	706900
2007-01-12	7.70	8.04	7.62	7.70	1281500
2007-01-16	7.72	8.00	7.72	7.90	340800
2007-01-17	7.80	7.90	7.71	7.71	308500
2007-01-18	7.72	7.78	7.62	7.68	417700
2007-01-19	7.58	8.04	7.57	8.03	694100
2007-01-22	8.00	8.00	7.76	7.88	296100
2007-01-23	7.87	8.18	7.86	8.12	1088100
2007-01-24	8.09	8.61	7.95	8.40	636500
2007-01-25	8.30	8.48	8.30	8.38	621300
2007-01-26	8.35	8.52	8.33	8.38	312500
2007-01-29	8.54	8.86	8.47	8.77	1108600
2007-01-30	8.85	8.85	8.53	8.61	562100
2007-01-31	8.60	8.89	8.57	8.80	587900
2007-02-01	8.81	8.94	8.66	8.84	353500
2007-02-02	8.94	8.94	8.66	8.81	661000
2007-02-05	8.83	8.94	8.74	8.89	530300
2007-02-06	8.85	9.04	8.82	9.00	756900
2007-02-07	9.00	9.43	8.90	9.40	1312700
2007-02-08	9.40	9.68	9.22	9.52	961000
2007-02-09	9.50	9.62	9.37	9.45	716800
2007-02-12	9.40	9.42	9.24	9.29	559991
2007-02-13	9.20	9.30	9.15	9.27	504839
2007-02-14	9.35	9.52	9.26	9.50	446849
2007-02-15	9.55	9.55	9.36	9.44	503000
2007-02-16	9.44	9.65	9.25	9.47	662900
2007-02-20	9.37	9.45	9.20	9.25	573900
2007-02-21	9.15	9.25	8.85	9.05	654700
2007-02-22	9.25	9.37	9.11	9.12	633800
2007-02-23	9.12	9.24	9.00	9.15	364400
2007-02-26	9.19	9.33	9.02	9.14	351300
2007-02-27	9.07	9.11	8.94	9.05	299900
2007-02-28	9.01	9.43	8.96	9.05	317300
2007-03-01	9.01	9.06	8.79	8.85	494008
2007-03-02	8.83	8.93	8.70	8.78	517900
2007-03-05	8.72	8.74	8.45	8.52	749800
2007-03-06	8.80	9.24	8.61	9.21	800900
2007-03-07	9.25	9.37	9.17	9.30	754500
2007-03-08	9.30	9.52	9.29	9.52	682900
2007-03-09	9.60	9.63	9.35	9.40	230000
2007-03-12	9.32	9.80	9.31	9.59	965000
2007-03-13	9.37	9.79	9.37	9.50	384800
2007-03-14	9.54	9.72	9.34	9.59	276600
2007-03-15	9.49	9.77	9.32	9.68	441800
2007-03-16	9.62	9.66	9.32	9.41	236500
2007-03-19	9.35	9.44	9.21	9.35	269500
2007-03-20	9.30	9.30	9.00	9.11	608900
2007-03-21	9.01	9.51	9.00	9.29	389100
2007-03-22	9.19	9.42	9.11	9.28	289200
2007-03-23	9.18	9.29	9.06	9.24	269600
2007-03-26	9.14	9.25	9.01	9.03	227900
2007-03-27	9.03	9.19	9.01	9.12	802200
2007-03-28	9.00	9.15	8.91	9.00	368400
2007-03-29	9.06	9.24	8.89	9.17	369800
2007-03-30	9.07	9.25	9.07	9.19	497000
2007-04-02	9.24	9.24	9.02	9.18	312600
2007-04-03	9.08	9.30	8.96	9.09	659400
2007-04-04	9.02	9.10	8.72	8.78	541300
2007-04-05	8.78	9.12	8.73	9.05	349800
2007-04-09	8.95	9.22	8.95	9.08	423800
2007-04-10	9.10	9.23	9.02	9.14	512400
2007-04-11	9.04	9.19	8.99	9.07	232200
2007-04-12	9.05	9.14	8.98	9.06	333600
2007-04-13	9.14	9.14	8.88	9.04	159700
2007-04-16	9.02	9.08	8.87	8.93	312700
2007-04-17	8.89	9.02	8.81	8.87	405300
2007-04-18	8.86	8.94	8.80	8.92	237700
2007-04-19	8.88	9.00	8.65	8.93	389200
2007-04-20	9.02	9.35	8.95	9.30	997700
2007-04-23	9.19	9.35	9.19	9.25	427400
2007-04-24	9.22	9.47	9.21	9.38	335100
2007-04-25	9.30	9.72	9.26	9.60	764200
2007-04-26	9.60	9.72	9.48	9.66	360400
2007-04-27	9.75	9.79	9.53	9.74	340200
2007-04-30	9.70	9.88	9.69	9.82	457500
2007-05-01	9.80	9.85	9.69	9.76	580500
2007-05-02	9.76	9.91	9.67	9.90	770400
2007-05-03	9.92	9.96	9.78	9.82	743400
2007-05-04	9.88	9.89	9.72	9.82	233800
2007-05-07	9.88	9.89	9.39	9.44	503000
2007-05-08	9.49	9.55	9.26	9.48	614200
2007-05-09	9.50	9.75	9.31	9.75	642800
2007-05-10	9.32	9.65	9.32	9.48	862776
2007-05-11	9.54	9.57	9.35	9.46	547900
2007-05-14	9.56	9.59	9.15	9.29	621000
2007-05-15	9.25	9.34	9.02	9.07	554700
2007-05-16	9.02	9.13	9.00	9.06	436500
2007-05-17	9.08	9.30	8.92	8.97	1662400
2007-05-18	8.95	8.95	8.72	8.86	766100
2007-05-21	8.93	8.99	8.80	8.99	3329500
2007-05-22	8.98	9.04	8.85	8.99	530100
2007-05-23	9.00	9.19	9.00	9.09	584000
2007-05-24	9.15	9.23	9.09	9.15	419700
2007-05-25	9.23	9.30	9.14	9.22	238600
2007-05-29	9.22	9.25	9.17	9.23	202000
2007-05-30	9.22	9.31	9.16	9.25	196400
2007-05-31	9.31	9.31	9.11	9.17	329300
2007-06-01	9.23	9.34	9.08	9.15	328700
2007-06-04	9.10	9.24	9.09	9.15	299700
2007-06-05	9.10	9.15	9.00	9.01	187500
2007-06-06	9.02	9.02	8.71	8.81	380400
2007-06-07	8.81	9.08	8.80	9.00	1589300
2007-06-08	9.00	9.22	8.95	9.19	1445400
2007-06-11	9.19	9.31	9.15	9.30	287800
2007-06-12	9.23	9.25	9.10	9.18	362100
2007-06-13	9.17	9.30	9.13	9.27	416100
2007-06-14	9.36	9.60	9.25	9.54	1114800
2007-06-15	9.66	9.66	9.44	9.53	462800
2007-06-18	9.48	9.65	9.43	9.53	313200
2007-06-19	9.62	9.80	9.46	9.76	379300
2007-06-20	9.80	9.95	9.72	9.72	374600
2007-06-21	9.79	9.79	9.21	9.28	658400
2007-06-22	9.18	9.48	8.92	8.92	5643200
2007-06-25	8.86	9.15	8.81	8.99	1624600
2007-06-26	9.06	9.15	8.90	9.05	901500
2007-06-27	8.97	9.32	8.90	9.19	628600
2007-06-28	9.22	9.32	8.97	9.10	583600
2007-06-29	9.11	9.27	8.93	9.00	690900
2007-07-02	9.07	9.15	9.01	9.05	755700
2007-07-03	9.08	9.12	8.96	9.03	134600
2007-07-05	9.01	9.28	8.99	9.19	247000
2007-07-06	9.16	9.29	9.07	9.22	272000
2007-07-09	9.24	9.25	8.97	8.97	549400
2007-07-10	8.93	8.98	8.61	8.66	623900
2007-07-11	8.66	8.90	8.60	8.86	390500
2007-07-12	8.94	9.12	8.90	9.12	443800
2007-07-13	9.07	9.35	9.06	9.34	441700
2007-07-16	9.28	9.28	9.11	9.16	379900
2007-07-17	9.17	9.23	9.00	9.07	440100
2007-07-18	9.03	9.16	8.90	9.13	530200
2007-07-19	9.21	9.27	9.04	9.23	379800
2007-07-20	9.21	9.23	8.90	8.95	577100
2007-07-23	8.90	8.97	8.83	8.83	242300
2007-07-24	8.81	8.85	8.74	8.80	545000
2007-07-25	8.98	8.99	8.65	8.81	837200
2007-07-26	8.85	8.85	8.20	8.55	903800
2007-07-27	8.52	8.52	8.06	8.22	948400
2007-07-30	8.21	8.23	7.95	8.12	472200
2007-07-31	8.13	8.31	7.97	8.03	750023
2007-08-01	8.07	8.13	7.87	7.95	804000
2007-08-02	7.98	8.06	7.88	8.00	395400
2007-08-03	8.00	8.00	7.50	7.52	948100
2007-08-06	7.59	8.20	7.43	8.18	821700
2007-08-07	8.13	8.21	7.80	7.95	611100
2007-08-08	8.05	8.45	8.00	8.44	1035400
2007-08-09	8.15	8.22	7.65	7.85	2243100
2007-08-10	7.79	8.22	7.12	8.00	2117700
2007-08-13	8.40	8.54	7.86	7.94	1335700
2007-08-14	7.99	8.00	7.70	7.76	936500
2007-08-15	7.78	8.52	7.76	8.46	1448300
2007-08-16	8.46	9.02	8.05	8.99	1305200
2007-08-17	9.10	9.12	8.85	8.92	560600
2007-08-20	8.93	9.02	8.48	8.53	426296
2007-08-21	8.50	8.65	8.22	8.27	370200
2007-08-22	8.37	8.54	8.27	8.48	427800
2007-08-23	8.50	8.52	8.31	8.36	384000
2007-08-24	8.33	8.54	8.32	8.49	433300
2007-08-27	8.46	8.54	8.44	8.46	719100
2007-08-28	8.50	8.54	8.12	8.19	468100
2007-08-29	8.26	8.42	8.20	8.33	475200
2007-08-30	8.28	8.64	8.24	8.49	306400
2007-08-31	8.60	8.64	8.41	8.52	348600
2007-09-04	8.60	8.63	8.53	8.57	716000
2007-09-05	8.55	8.65	8.41	8.57	418600
2007-09-06	8.56	8.60	8.37	8.51	187400
2007-09-07	8.35	8.39	8.21	8.30	291300
2007-09-10	8.32	8.35	8.00	8.06	407000
2007-09-11	8.11	8.28	8.09	8.23	914800
2007-09-12	8.21	8.40	8.18	8.33	272700
2007-09-13	8.35	8.40	8.20	8.31	277100
2007-09-14	8.28	8.38	8.15	8.33	218000
2007-09-17	8.31	8.37	8.02	8.13	391400
2007-09-18	8.16	8.82	8.16	8.79	426700
2007-09-19	8.79	8.99	8.68	8.98	398200
2007-09-20	8.98	8.99	8.55	8.58	262800
2007-09-21	8.66	8.80	8.55	8.75	629400
2007-09-24	8.73	8.88	8.52	8.58	202200
2007-09-25	8.52	8.70	8.50	8.65	177300
2007-09-26	8.66	8.86	8.62	8.68	217500
2007-09-27	8.73	8.74	8.48	8.61	276800
2007-09-28	8.59	8.67	8.40	8.45	944800
2007-10-01	8.44	8.94	8.44	8.88	337600
2007-10-02	8.87	9.03	8.84	9.00	470600
2007-10-03	8.91	9.07	8.82	9.02	302900
2007-10-04	8.96	9.10	8.92	9.08	171500
2007-10-05	9.16	9.75	9.10	9.63	786300
2007-10-08	9.56	9.76	9.40	9.75	363700
2007-10-09	9.75	9.75	9.59	9.69	363900
2007-10-10	9.66	9.69	9.46	9.53	243900
2007-10-11	9.56	9.66	9.15	9.21	229500
2007-10-12	9.11	9.52	9.09	9.44	256700
2007-10-15	9.42	9.44	8.86	8.95	190300
2007-10-16	8.94	9.10	8.89	8.98	141400
2007-10-17	9.09	9.14	8.65	8.74	414700
2007-10-18	8.70	8.85	8.63	8.71	326300
2007-10-19	8.70	8.71	8.50	8.52	415500
2007-10-22	8.44	8.68	8.40	8.57	541400
2007-10-23	8.63	8.79	8.46	8.77	329700
2007-10-24	8.69	8.82	8.42	8.80	195100
2007-10-25	8.79	8.99	8.71	8.83	281600
2007-10-26	8.88	9.38	8.84	9.38	240400
2007-10-29	9.38	9.50	9.08	9.25	362500
2007-10-30	9.23	9.28	9.00	9.08	383600
2007-10-31	9.13	9.35	8.96	9.25	428900
2007-11-01	9.02	9.19	8.73	8.90	502300
2007-11-02	8.99	8.99	8.50	8.59	380200
2007-11-05	8.43	8.77	8.41	8.65	272100
2007-11-06	8.65	8.94	8.47	8.90	350700
2007-11-07	8.77	8.77	8.38	8.51	421200
2007-11-08	8.57	8.72	8.44	8.63	244700
2007-11-09	8.50	8.63	8.48	8.54	227200
2007-11-12	8.50	8.81	8.50	8.57	194200
2007-11-13	8.63	8.97	8.63	8.93	256677
2007-11-14	9.02	9.10	8.78	9.06	522000
2007-11-15	9.00	9.21	8.91	9.17	579800
2007-11-16	9.19	9.25	8.87	9.10	336300
2007-11-19	8.98	8.98	8.20	8.34	3184800
2007-11-20	8.29	8.43	8.05	8.30	1132909
2007-11-21	8.21	8.41	8.10	8.29	973160
2007-11-23	8.39	8.41	8.28	8.37	124570
2007-11-26	8.40	8.40	7.80	7.84	396088
2007-11-27	7.85	8.17	7.81	8.03	273951
2007-11-28	8.15	8.18	7.86	8.05	746800
2007-11-29	8.10	8.88	7.27	8.71	2539154
2007-11-30	8.80	9.51	8.80	9.11	1431747
2007-12-03	9.25	9.52	8.99	9.50	610950
2007-12-04	9.43	9.79	9.33	9.68	753827
2007-12-05	9.83	9.90	9.63	9.73	514400
2007-12-06	9.69	9.90	9.69	9.81	508237
2007-12-07	9.82	10.82	9.82	10.70	925002
2007-12-10	10.83	10.83	10.17	10.24	344440
2007-12-11	10.35	10.80	9.98	9.98	834875
2007-12-12	10.42	10.49	10.15	10.44	600400
2007-12-13	10.29	10.55	10.22	10.43	479600
2007-12-14	10.24	10.34	9.98	9.98	451500
2007-12-17	9.90	10.57	9.87	10.21	478290
2007-12-18	10.32	10.73	10.30	10.71	568620
2007-12-19	10.67	10.84	10.38	10.66	575800
2007-12-20	10.66	10.74	10.13	10.51	550099
2007-12-21	10.76	10.83	9.85	9.91	3845225
2007-12-24	9.99	10.07	9.33	9.59	728600
2007-12-26	9.59	9.88	9.40	9.72	972858
2007-12-27	9.57	9.67	9.09	9.09	598009
2007-12-28	9.22	9.74	9.17	9.51	726760
2007-12-31	9.40	9.42	8.93	9.05	805238
2008-01-02	9.05	9.15	8.60	8.99	952000
2008-01-03	8.99	9.03	8.77	8.89	627886
2008-01-04	8.79	8.90	8.32	8.79	825700
2008-01-07	8.89	9.02	8.77	8.82	588000
2008-01-08	8.90	9.15	8.40	8.41	675300
2008-01-09	8.37	8.76	8.34	8.75	781650
2008-01-10	8.63	8.86	8.51	8.75	752245
2008-01-11	8.62	8.75	8.36	8.40	572100
2008-01-14	8.46	8.49	8.31	8.36	329970
2008-01-15	8.23	8.38	8.12	8.34	323900
2008-01-16	8.27	8.82	8.25	8.52	565819
2008-01-17	8.53	8.95	8.36	8.87	799212
2008-01-18	8.92	9.14	8.51	8.66	1616298
2008-01-22	8.21	8.99	8.20	8.50	733106
2008-01-23	8.42	8.82	8.35	8.77	2715470
2008-01-24	8.83	9.15	8.49	8.63	790132
2008-01-25	8.76	8.79	8.04	8.21	1248290
2008-01-28	8.21	8.49	8.00	8.43	659664
2008-01-29	8.46	8.59	8.31	8.49	812778
2008-01-30	8.35	8.47	7.94	7.97	2348302
2008-01-31	8.00	8.42	7.96	8.11	1348177
2008-02-01	8.17	8.23	7.94	8.21	836245
2008-02-04	8.17	8.29	8.03	8.05	683089
2008-02-05	7.90	7.90	7.38	7.50	1991051
2008-02-06	7.59	7.74	7.32	7.44	762704
2008-02-07	7.38	7.96	7.25	7.76	1627883
2008-02-08	7.67	8.07	7.46	7.76	725833
2008-02-11	7.79	7.90	7.55	7.75	504255
2008-02-12	7.94	8.24	7.77	7.96	976510
2008-02-13	8.08	8.14	7.76	7.98	847460
2008-02-14	7.96	7.98	7.60	7.63	739816
2008-02-15	7.57	7.60	7.29	7.41	979984
2008-02-19	7.50	7.62	7.13	7.26	1092242
2008-02-20	7.22	7.42	7.12	7.34	822193
2008-02-21	7.40	7.72	7.20	7.29	1283079
2008-02-22	7.32	7.50	7.15	7.46	1267741
2008-02-25	7.48	7.52	7.14	7.42	900091
2008-02-26	7.35	7.90	7.33	7.79	1249830
2008-02-27	7.73	7.95	7.58	7.78	897467
2008-02-28	7.90	7.90	7.69	7.69	632316
2008-02-29	7.66	7.69	7.29	7.65	1040868
2008-03-03	7.65	7.65	7.35	7.53	823057
2008-03-04	7.43	7.96	7.43	7.74	1055469
2008-03-05	7.79	7.93	7.58	7.58	1512887
2008-03-06	7.51	7.60	7.17	7.20	1006214
2008-03-07	7.05	7.34	6.86	6.89	848204
2008-03-10	6.90	7.02	6.60	6.64	637256
2008-03-11	6.74	6.96	6.25	6.94	2041660
2008-03-12	6.95	7.12	6.73	7.01	711976
2008-03-13	6.93	7.34	6.70	7.26	702644
2008-03-14	7.26	7.37	6.78	6.94	507331
2008-03-17	6.75	7.15	6.70	6.88	666383
2008-03-18	7.13	7.50	6.98	7.47	709093
2008-03-19	7.54	7.74	7.34	7.37	579431
2008-03-20	8.00	8.06	7.43	7.69	2467020
2008-03-24	7.71	8.17	7.57	7.76	893402
2008-03-25	7.76	7.83	7.39	7.40	598569
2008-03-26	7.35	7.38	7.02	7.24	781720
2008-03-27	7.31	7.33	6.95	7.07	590001
2008-03-28	7.07	7.09	6.90	7.02	1006900
2008-03-31	7.02	7.07	6.87	6.90	678151
2008-04-01	7.00	7.48	6.95	7.42	641449
2008-04-02	7.34	7.65	7.18	7.28	465872
2008-04-03	7.19	7.31	6.93	7.25	485959
2008-04-04	7.23	7.36	7.02	7.13	829482
2008-04-07	7.19	7.41	7.01	7.28	1004555
2008-04-08	7.21	7.23	7.01	7.16	770343
2008-04-09	7.10	7.13	6.51	6.75	1263367
2008-04-10	6.72	7.10	6.62	6.75	1202232
2008-04-11	6.76	6.76	6.22	6.28	972830
2008-04-14	6.28	6.39	6.12	6.18	628058
2008-04-15	6.21	6.25	6.02	6.15	757374
2008-04-16	6.23	6.33	6.04	6.14	928465
2008-04-17	6.11	6.32	6.05	6.31	606371
2008-04-18	6.38	6.57	6.17	6.19	719348
2008-04-21	6.23	6.23	5.93	6.00	518314
2008-04-22	5.94	5.94	5.64	5.90	1436406
2008-04-23	5.91	6.05	5.73	6.03	1421409
2008-04-24	6.04	6.18	5.86	6.03	1466269
2008-04-25	6.05	6.58	6.02	6.47	1157042
2008-04-28	6.41	6.50	6.23	6.34	919854
2008-04-29	6.28	6.33	5.96	6.12	1292034
2008-04-30	6.15	6.43	6.02	6.06	1111662
2008-05-01	6.06	6.55	6.04	6.27	1459486
2008-05-02	6.30	6.40	6.05	6.06	1188501
2008-05-05	6.00	6.12	5.94	6.10	880929
2008-05-06	6.09	6.13	5.94	5.97	735577
2008-05-07	5.99	6.25	5.75	5.76	1379675
2008-05-08	6.34	6.70	6.34	6.64	2448644
2008-05-09	6.71	6.91	6.50	6.76	1073880
2008-05-12	6.71	6.96	6.69	6.81	897449
2008-05-13	6.98	7.35	6.82	7.34	1534721
2008-05-14	7.36	7.57	7.35	7.39	729213
2008-05-15	7.45	7.80	7.45	7.72	1618257
2008-05-16	7.72	7.75	7.35	7.57	1377522
2008-05-19	7.55	7.55	7.26	7.38	1013295
2008-05-20	7.32	7.43	7.13	7.35	1094617
2008-05-21	7.37	7.53	6.95	6.95	841809
2008-05-22	6.96	7.50	6.89	7.50	1081672
2008-05-23	7.41	7.51	7.17	7.45	939207
2008-05-27	7.49	7.74	7.22	7.38	537979
2008-05-28	7.42	7.63	7.20	7.43	697233
2008-05-29	7.42	7.70	7.34	7.53	727837
2008-05-30	7.55	7.70	7.33	7.54	1057754
2008-06-02	7.55	7.55	7.08	7.32	838301
2008-06-03	7.36	7.51	7.23	7.44	824726
2008-06-04	7.40	7.52	7.18	7.24	912148
2008-06-05	7.25	7.60	7.25	7.45	801278
2008-06-06	7.40	7.40	7.09	7.09	911469
2008-06-09	7.02	7.17	6.83	7.00	746828
2008-06-10	6.98	6.99	6.75	6.86	908155
2008-06-11	6.86	6.86	6.57	6.58	800424
2008-06-12	6.65	7.15	6.58	6.84	1300185
2008-06-13	6.84	7.02	6.68	6.86	707289
2008-06-16	6.81	7.11	6.75	6.98	584293
2008-06-17	6.99	7.03	6.85	6.95	539152
2008-06-18	6.95	6.95	6.60	6.74	1302073
2008-06-19	6.74	6.95	6.63	6.76	933010
2008-06-20	6.71	6.71	6.10	6.13	2730613
2008-06-23	6.15	6.24	5.90	6.17	1557041
2008-06-24	6.08	6.36	5.92	6.06	1028915
2008-06-25	6.06	6.34	5.87	6.13	1450903
2008-06-26	6.04	6.17	5.92	6.14	1226658
2008-06-27	6.17	6.37	5.86	6.23	1867549
2008-06-30	6.25	6.57	6.21	6.46	1884593
2008-07-01	6.41	6.80	6.31	6.51	1699709
2008-07-02	6.50	6.71	6.32	6.34	966524
2008-07-03	6.37	6.71	6.25	6.69	704618
2008-07-07	6.74	7.17	6.46	6.68	1912215
2008-07-08	6.60	6.97	6.40	6.83	1639634
2008-07-09	6.82	6.90	6.50	6.62	1435854
2008-07-10	6.61	7.04	6.52	6.95	1744562
2008-07-11	6.87	6.97	6.65	6.85	1536030
2008-07-14	6.86	7.08	6.81	7.01	1645374
2008-07-15	6.94	7.46	6.90	7.12	1803969
2008-07-16	7.13	7.48	7.05	7.39	1057007
2008-07-17	7.41	7.57	6.97	7.41	1678947
2008-07-18	7.44	7.56	7.07	7.42	957061
2008-07-21	7.42	7.51	7.02	7.14	678162
2008-07-22	7.15	7.54	7.02	7.54	1143405
2008-07-23	7.48	7.73	6.97	7.42	1938951
2008-07-24	7.45	7.48	7.06	7.07	927712
2008-07-25	7.17	7.44	7.01	7.29	935593
2008-07-28	7.25	7.41	7.05	7.20	775754
2008-07-29	7.22	7.69	7.20	7.61	1556421
2008-07-30	7.63	7.71	7.37	7.48	1837655
2008-07-31	7.39	7.68	7.29	7.40	1985844
2008-08-01	7.30	7.45	7.17	7.38	979746
2008-08-04	7.40	7.44	6.99	7.02	1442002
2008-08-05	7.00	7.84	7.00	7.79	1562354
2008-08-06	7.69	7.82	7.11	7.62	1147331
2008-08-07	7.85	8.25	7.54	8.17	2415557
2008-08-08	8.25	8.38	8.07	8.38	2414717
2008-08-11	8.45	8.86	8.01	8.26	2901719
2008-08-12	8.15	8.54	8.01	8.24	1611857
2008-08-13	8.21	8.67	7.94	8.56	1676384
2008-08-14	8.40	8.84	8.40	8.61	1786318
2008-08-15	8.68	8.88	8.64	8.78	1011422
2008-08-18	8.75	8.96	8.45	8.71	1176327
2008-08-19	8.69	8.69	8.25	8.44	1520975
2008-08-20	8.50	8.81	8.32	8.70	1006987
2008-08-21	8.59	8.72	8.10	8.26	1337720
2008-08-22	8.47	8.64	8.26	8.49	713303
2008-08-25	8.43	8.43	7.95	7.97	1230885
2008-08-26	7.85	8.12	7.85	8.03	1172055
2008-08-27	8.05	8.43	7.96	8.28	703894
2008-08-28	8.28	8.66	8.08	8.65	770400
2008-08-29	8.64	8.68	8.35	8.54	627888
2008-09-02	8.82	9.21	8.62	9.05	2396716
2008-09-03	9.05	9.26	8.90	9.23	1449700
2008-09-04	9.15	9.27	8.46	8.49	1496828
2008-09-05	8.35	8.77	8.12	8.68	1254905
2008-09-08	8.91	9.30	8.82	9.20	1302164
2008-09-09	9.18	9.28	8.56	8.77	1050573
2008-09-10	8.71	9.07	8.34	8.70	1067754
2008-09-11	8.59	8.59	8.17	8.49	1268051
2008-09-12	8.41	8.71	8.24	8.64	996894
2008-09-15	8.15	8.97	8.05	8.35	879121
2008-09-16	8.10	9.10	8.02	8.75	1817957
2008-09-17	8.62	8.95	7.79	7.84	2777525
2008-09-18	8.08	9.49	7.90	9.02	3898790
2008-09-19	8.16	10.50	8.16	9.98	5074472
2008-09-22	9.08	9.83	9.08	9.42	3901304
2008-09-23	9.57	9.63	9.22	9.35	1522324
2008-09-24	9.58	9.70	8.99	9.06	1402044
2008-09-25	9.10	9.43	8.90	9.00	1504455
2008-09-26	8.79	9.11	8.66	8.99	999987
2008-09-29	8.84	8.93	7.98	8.08	1748055
2008-09-30	8.28	8.69	8.10	8.60	917259
2008-10-01	8.48	8.70	8.10	8.20	545896
2008-10-02	8.12	8.35	7.54	7.66	1075983
2008-10-03	7.81	8.56	7.22	7.24	1211217
2008-10-06	7.16	7.34	6.67	7.18	1645008
2008-10-07	7.30	7.55	6.11	6.26	2786181
2008-10-08	6.00	7.27	5.80	6.41	2919138
2008-10-09	6.67	7.25	6.45	6.57	2691068
2008-10-10	6.25	8.02	5.98	6.84	2323806
2008-10-13	7.31	7.49	7.05	7.37	1313294
2008-10-14	7.53	8.00	6.55	6.87	1362322
2008-10-15	6.73	6.75	5.95	6.01	1555031
2008-10-16	6.11	6.23	5.55	5.80	1767916
2008-10-17	5.57	6.39	5.35	6.17	1920388
2008-10-20	6.23	6.47	6.03	6.21	675692
2008-10-21	6.08	6.35	5.96	6.16	1131438
2008-10-22	5.95	5.99	4.94	5.24	1785308
2008-10-23	5.28	5.49	4.18	4.69	2507429
2008-10-24	4.21	4.77	4.15	4.34	1749590
2008-10-27	4.37	4.92	4.21	4.48	1812576
2008-10-28	4.60	4.79	4.19	4.79	1031794
2008-10-29	4.87	5.45	4.85	5.10	1856782
2008-10-30	5.28	5.85	4.79	5.11	1181689
2008-10-31	5.10	5.19	4.90	5.08	1565251
2008-11-03	5.05	5.16	4.90	4.98	1171796
2008-11-04	4.86	5.16	4.86	5.11	844231
2008-11-05	5.03	5.08	4.71	4.93	1279622
2008-11-06	4.87	4.96	4.64	4.70	1358829
2008-11-07	4.76	4.98	4.71	4.85	763349
2008-11-10	4.99	5.00	4.51	4.58	392837
2008-11-11	4.52	4.52	3.98	4.08	1149709
2008-11-12	4.00	4.06	3.81	3.82	647136
2008-11-13	3.84	4.37	3.45	4.36	1524491
2008-11-14	4.95	4.95	3.89	3.90	875591
2008-11-17	3.85	3.96	3.64	3.65	648080
2008-11-18	3.67	3.76	3.26	3.46	942354
2008-11-19	3.36	3.49	3.01	3.01	1141619
2008-11-20	2.99	3.41	2.66	2.70	2462590
2008-11-21	2.75	3.27	2.75	3.17	1700266
2008-11-24	3.22	3.60	3.04	3.57	1337229
2008-11-25	3.75	3.81	3.50	3.81	1371346
2008-11-26	3.81	4.96	3.61	4.89	1469184
2008-11-28	4.85	4.85	4.33	4.35	625735
2008-12-01	4.21	4.30	3.47	3.51	1350104
2008-12-02	3.59	3.82	3.43	3.69	1083404
2008-12-03	3.57	3.81	3.39	3.75	1350650
2008-12-04	3.72	4.64	3.72	4.33	1649873
2008-12-05	4.23	4.94	4.11	4.89	1130325
2008-12-08	5.05	5.63	5.00	5.30	1540810
2008-12-09	5.07	5.27	4.68	4.73	809466
2008-12-10	4.75	5.25	4.73	5.01	831832
2008-12-11	4.90	5.03	4.73	4.76	1113576
2008-12-12	4.62	5.17	4.55	5.00	794076
2008-12-15	4.94	5.02	4.71	4.72	894619
2008-12-16	4.93	5.10	4.74	5.10	947646
2008-12-17	5.05	5.54	4.92	5.20	3813029
2008-12-18	5.09	5.42	5.06	5.09	1526165
2008-12-19	5.17	5.60	4.98	5.60	6378145
2008-12-22	5.60	5.60	5.30	5.41	2023280
2008-12-23	5.53	5.68	5.24	5.26	879765
2008-12-24	5.30	5.35	5.20	5.31	227235
2008-12-26	5.34	5.39	5.23	5.38	331222
2008-12-29	5.40	5.43	4.94	5.15	1365619
2008-12-30	5.21	5.55	5.17	5.45	1015329
2008-12-31	5.48	5.82	5.37	5.69	988816
2009-01-02	5.67	5.79	5.46	5.61	675069
2009-01-05	5.55	5.73	5.36	5.72	591785
2009-01-06	5.68	5.76	5.49	5.74	686320
2009-01-07	5.68	5.75	5.42	5.70	918425
2009-01-08	5.65	5.74	5.55	5.68	712465
2009-01-09	5.66	5.66	5.16	5.29	2191223
2009-01-12	5.26	5.36	4.94	5.03	1058217
2009-01-13	5.03	5.21	4.94	5.08	1645819
2009-01-14	5.07	5.07	4.75	4.80	1123057
2009-01-15	4.81	5.28	4.76	5.19	2180316
2009-01-16	5.23	5.27	5.03	5.18	1166432
2009-01-20	5.09	5.12	4.62	4.65	2348945
2009-01-21	4.75	4.87	4.59	4.79	2292549
2009-01-22	4.66	5.05	4.66	4.84	1164437
2009-01-23	4.68	4.89	4.56	4.77	589661
2009-01-26	4.80	5.08	4.71	4.88	385635
2009-01-27	4.89	5.23	4.78	4.97	450247
2009-01-28	5.08	5.08	4.90	5.01	731342
2009-01-29	4.93	5.00	4.81	4.92	606912
2009-01-30	5.00	5.01	4.64	4.73	605398
2009-02-02	4.66	4.85	4.58	4.77	473335
2009-02-03	4.81	5.00	4.72	4.89	504463
2009-02-04	4.88	4.95	4.77	4.81	502078
2009-02-05	4.75	4.75	4.07	4.59	1815029
2009-02-06	4.57	5.12	4.50	4.96	1296541
2009-02-09	4.95	5.00	4.60	4.71	1469432
2009-02-10	4.65	4.73	4.31	4.32	1008443
2009-02-11	4.37	4.47	4.26	4.36	579896
2009-02-12	4.18	4.51	4.18	4.49	558320
2009-02-13	4.51	4.54	4.30	4.33	452441
2009-02-17	4.09	4.26	3.96	4.14	644117
2009-02-18	4.18	4.20	3.95	4.01	565909
2009-02-19	4.11	4.36	4.11	4.24	635653
2009-02-20	4.15	4.34	3.81	3.94	1496858
2009-02-23	4.06	4.21	3.88	3.88	675632
2009-02-24	3.95	4.15	3.89	4.09	587857
2009-02-25	4.07	4.23	3.85	4.06	710292
2009-02-26	4.10	4.18	4.02	4.05	519181
2009-02-27	3.98	4.24	3.87	3.87	830299
2009-03-02	3.81	3.99	3.71	3.75	814082
2009-03-03	3.87	3.95	3.73	3.89	1423905
2009-03-04	4.04	4.15	3.90	4.03	1161421
2009-03-05	3.91	4.15	3.85	4.11	855735
2009-03-06	4.10	4.23	4.00	4.18	961972
2009-03-09	4.04	4.34	4.04	4.25	957725
2009-03-10	4.37	4.56	4.28	4.50	674096
2009-03-11	4.47	4.72	4.31	4.37	537474
2009-03-12	4.25	4.77	4.23	4.71	603649
2009-03-13	4.85	4.85	4.59	4.77	295632
2009-03-16	4.82	4.84	4.51	4.54	399653
2009-03-17	4.61	5.27	4.51	5.27	1333235
2009-03-18	5.21	5.26	4.98	5.26	796711
2009-03-19	5.34	5.55	5.16	5.39	493180
2009-03-20	5.42	5.43	5.00	5.01	839798
2009-03-23	5.16	5.62	5.12	5.61	622754
2009-03-24	5.52	5.77	5.37	5.39	341090
2009-03-25	5.43	6.00	5.37	6.00	885379
2009-03-26	6.00	6.22	5.91	6.02	861947
2009-03-27	5.89	6.01	5.70	5.79	409594
2009-03-30	5.60	5.60	5.22	5.41	520596
2009-03-31	5.49	5.86	5.48	5.68	647610
2009-04-01	5.56	6.12	5.41	5.93	895310
2009-04-02	5.99	6.50	5.89	6.43	865602
2009-04-03	6.40	6.45	5.98	6.12	444937
2009-04-06	6.01	6.09	5.88	6.07	335283
2009-04-07	5.94	5.98	5.69	5.78	447003
2009-04-08	5.72	6.29	5.72	6.28	548131
2009-04-09	6.35	6.76	6.26	6.66	439130
2009-04-13	6.42	6.56	6.14	6.51	344795
2009-04-14	6.35	6.87	6.35	6.75	648749
2009-04-15	6.65	6.99	6.65	6.96	714314
2009-04-16	7.02	7.02	6.69	6.95	409145
2009-04-17	6.97	7.04	6.80	6.94	721787
2009-04-20	6.76	6.98	6.55	6.58	816199
2009-04-21	6.55	6.73	6.51	6.71	510755
2009-04-22	6.58	6.84	6.46	6.63	530771
2009-04-23	6.62	6.74	6.35	6.49	439284
2009-04-24	6.56	6.83	6.55	6.71	421744
2009-04-27	6.54	6.68	6.38	6.44	382780
2009-04-28	6.37	6.76	6.37	6.52	391153
2009-04-29	6.56	7.08	6.56	7.05	1227471
2009-04-30	7.20	8.07	7.05	7.40	1467738
2009-05-01	7.40	7.58	7.26	7.31	995876
2009-05-04	7.45	8.06	7.44	8.06	1382685
2009-05-05	7.97	8.09	7.90	8.07	813505
2009-05-06	8.02	8.05	7.34	7.50	799752
2009-05-07	7.61	7.71	7.13	7.18	625728
2009-05-08	7.32	7.45	7.18	7.32	679846
2009-05-11	7.06	7.22	6.84	7.13	705462
2009-05-12	7.17	7.20	6.69	6.91	545396
2009-05-13	6.73	6.81	6.22	6.24	694839
2009-05-14	6.28	6.58	6.16	6.35	622341
2009-05-15	6.35	6.52	6.21	6.27	471526
2009-05-18	6.35	6.93	6.31	6.84	546362
2009-05-19	6.78	6.98	6.60	6.88	551111
2009-05-20	6.93	7.00	6.73	6.82	640752
2009-05-21	6.69	7.02	6.53	6.99	957845
2009-05-22	7.01	7.09	6.82	6.95	687149
2009-05-26	6.89	7.55	6.79	7.39	603466
2009-05-27	7.35	7.46	7.08	7.09	388700
2009-05-28	7.15	7.24	6.73	7.00	384359
2009-05-29	6.94	7.12	6.86	7.11	510917
2009-06-01	7.30	7.57	7.15	7.49	943491
2009-06-02	7.47	7.60	7.35	7.50	1536391
2009-06-03	7.44	7.70	7.36	7.47	499055
2009-06-04	7.50	7.60	7.29	7.38	398163
2009-06-05	7.44	7.44	7.19	7.35	401284
2009-06-08	7.37	7.40	7.15	7.21	555987
2009-06-09	7.27	7.38	7.24	7.27	653489
2009-06-10	7.30	7.30	6.54	6.79	730262
2009-06-11	6.84	6.90	6.59	6.62	817010
2009-06-12	6.57	6.64	6.30	6.31	1427678
2009-06-15	6.33	6.41	6.00	6.29	1014665
2009-06-16	6.36	6.39	6.00	6.02	1090996
2009-06-17	6.04	6.14	5.89	6.08	1411919
2009-06-18	6.04	6.10	5.90	5.91	1139861
2009-06-19	5.98	6.09	5.11	5.11	10674716
2009-06-22	5.25	5.92	5.21	5.61	4872631
2009-06-23	5.60	5.79	5.37	5.41	2096547
2009-06-24	5.45	6.03	5.20	5.27	2529920
2009-06-25	5.60	6.04	5.45	6.00	3587465
2009-06-26	6.00	6.38	5.90	6.32	3754276
2009-06-29	6.33	6.49	6.14	6.34	910451
2009-06-30	6.33	6.48	5.98	6.36	1164206
2009-07-01	6.41	6.71	6.36	6.54	1937441
2009-07-02	6.40	6.46	5.94	5.94	1362919
2009-07-06	5.91	5.98	5.53	5.82	1435573
2009-07-07	5.85	5.90	5.63	5.66	1108780
2009-07-08	5.60	5.78	5.48	5.75	1700996
2009-07-09	5.69	6.00	5.58	5.70	827277
2009-07-10	5.70	5.90	5.54	5.69	983055
2009-07-13	5.74	6.43	5.61	6.31	1599392
2009-07-14	6.31	6.51	6.19	6.49	1126327
2009-07-15	6.57	7.00	6.57	6.79	1348547
2009-07-16	6.64	6.85	6.45	6.76	579431
2009-07-17	6.76	6.76	6.44	6.48	777740
2009-07-20	6.50	6.73	6.40	6.66	1062972
2009-07-21	6.74	6.74	6.44	6.69	1504424
2009-07-22	6.64	6.93	6.64	6.91	1537002
2009-07-23	6.88	7.47	6.85	7.27	1715384
2009-07-24	7.29	7.37	7.07	7.32	797045
2009-07-27	7.30	7.34	6.98	7.21	844523
2009-07-28	7.11	7.18	6.65	7.05	1084735
2009-07-29	7.01	7.21	6.78	7.03	1102052
2009-07-30	7.11	7.45	6.78	6.84	1884845
2009-07-31	6.77	7.06	6.70	6.98	910759
2009-08-03	7.09	7.32	7.06	7.29	936139
2009-08-04	7.39	7.48	7.14	7.40	958882
2009-08-05	7.31	7.54	7.06	7.20	848588
2009-08-06	7.35	7.45	7.09	7.28	733191
2009-08-07	7.39	7.69	7.24	7.45	1246408
2009-08-10	7.34	7.53	7.19	7.33	760637
2009-08-11	7.25	7.34	7.08	7.17	676044
2009-08-12	7.17	7.68	7.17	7.47	914652
2009-08-13	7.40	7.61	7.14	7.60	1204518
2009-08-14	7.60	7.60	7.14	7.20	1067283
2009-08-17	6.81	7.12	6.69	6.96	1137367
2009-08-18	7.00	7.20	6.77	7.06	791195
2009-08-19	6.95	7.37	6.84	7.28	833166
2009-08-20	7.34	7.40	6.80	7.06	1102643
2009-08-21	7.18	7.33	6.90	7.01	1806893
2009-08-24	7.04	7.20	6.77	7.14	857079
2009-08-25	7.15	7.57	7.10	7.29	1049934
2009-08-26	7.35	7.74	7.26	7.32	1428386
2009-08-27	7.30	7.57	7.19	7.31	657656
2009-08-28	7.37	7.48	7.17	7.20	1274417
2009-08-31	7.20	7.20	7.02	7.11	624841
2009-09-01	7.03	7.34	6.81	6.90	1742896
2009-09-02	6.97	7.14	6.85	7.05	1552844
2009-09-03	7.16	7.26	6.83	7.25	1326564
2009-09-04	7.12	7.26	7.02	7.13	942411
2009-09-08	7.22	7.29	7.06	7.16	1152418
2009-09-09	7.28	7.48	7.08	7.15	1332686
2009-09-10	7.25	7.48	7.17	7.46	2197974
2009-09-11	7.46	7.49	7.30	7.42	1656655
2009-09-14	7.38	7.62	7.26	7.58	1803211
2009-09-15	7.58	7.94	7.30	7.87	2023279
2009-09-16	7.92	8.18	7.88	8.00	1573954
2009-09-17	7.87	8.05	7.82	7.99	1640596
2009-09-18	8.10	8.49	7.96	8.11	7542153
2009-09-21	7.75	7.86	7.25	7.48	4095832
2009-09-22	7.55	7.55	7.32	7.45	931196
2009-09-23	7.45	7.52	7.36	7.37	1152316
2009-09-24	7.46	7.47	7.10	7.16	950289
2009-09-25	7.13	7.25	7.04	7.09	1248797
2009-09-28	7.12	7.50	7.07	7.28	1050938
2009-09-29	7.24	7.42	7.20	7.34	505236
2009-09-30	7.33	7.36	7.01	7.11	1067615
2009-10-01	7.04	7.07	6.84	6.85	673360
2009-10-02	6.81	7.03	6.75	6.78	867191
2009-10-05	6.89	7.09	6.80	6.83	1352198
2009-10-06	6.89	7.28	6.87	7.28	2054407
2009-10-07	7.25	7.33	7.18	7.26	539043
2009-10-08	7.31	7.32	7.20	7.24	809754
2009-10-09	7.30	7.30	7.20	7.27	763455
2009-10-12	7.36	7.59	7.30	7.45	1843348
2009-10-13	7.45	7.51	7.30	7.31	1284651
2009-10-14	7.48	7.63	7.41	7.61	1090842
2009-10-15	7.56	7.68	7.50	7.65	735210
2009-10-16	7.58	7.75	7.51	7.61	835088
2009-10-19	7.70	7.70	7.50	7.65	410781
2009-10-20	7.65	7.65	7.43	7.53	591626
2009-10-21	7.55	7.73	7.38	7.42	838011
2009-10-22	7.39	7.60	7.25	7.50	534444
2009-10-23	7.52	7.56	7.25	7.47	756893
2009-10-26	7.49	7.61	7.36	7.56	1368657
2009-10-27	7.61	7.61	7.15	7.15	1137086
2009-10-28	7.10	7.19	6.75	6.75	855432
2009-10-29	6.85	7.05	6.82	6.98	608418
2009-10-30	6.88	6.88	6.60	6.75	1038298
2009-11-02	6.85	6.96	6.75	6.89	1055135
2009-11-03	6.84	7.14	6.75	7.13	756175
2009-11-04	7.16	7.35	7.10	7.12	690117
2009-11-05	7.20	7.41	7.12	7.39	487041
2009-11-06	7.31	7.48	7.24	7.47	429425
2009-11-09	7.52	7.78	7.43	7.74	958084
2009-11-10	7.67	7.90	7.62	7.81	1069422
2009-11-11	7.88	7.90	7.64	7.76	398955
2009-11-12	7.76	7.78	7.31	7.36	709739
2009-11-13	7.41	7.48	7.25	7.47	811983
2009-11-16	7.53	7.66	7.47	7.53	795263
2009-11-17	7.51	7.59	7.44	7.44	919422
2009-11-18	7.45	7.55	7.25	7.55	1077390
2009-11-19	7.49	7.60	7.27	7.51	696250
2009-11-20	7.43	7.58	7.25	7.36	840735
2009-11-23	7.50	7.58	7.44	7.51	414280
2009-11-24	7.54	7.54	7.24	7.27	581149
2009-11-25	7.31	7.42	7.28	7.29	371153
2009-11-27	7.10	7.28	7.02	7.11	247915
2009-11-30	7.20	7.20	6.87	6.98	717780
2009-12-01	7.11	7.16	7.00	7.14	498713
2009-12-02	7.19	7.25	7.06	7.21	438015
2009-12-03	7.27	7.45	7.25	7.34	704619
2009-12-04	7.50	7.61	7.40	7.50	538535
2009-12-07	7.55	7.60	7.45	7.49	343008
2009-12-08	7.36	7.66	7.34	7.50	549700
2009-12-09	7.49	7.51	7.32	7.47	459870
2009-12-10	7.59	7.61	7.45	7.52	489422
2009-12-11	7.55	7.61	7.47	7.59	401444
2009-12-14	7.63	7.74	7.52	7.71	416623
2009-12-15	7.76	7.92	7.71	7.76	842802
2009-12-16	7.79	7.88	7.57	7.67	692946
2009-12-17	7.59	7.67	7.50	7.62	582544
2009-12-18	7.65	7.72	7.48	7.55	1100447
2009-12-21	7.60	7.70	7.55	7.61	407561
2009-12-22	7.65	7.91	7.62	7.81	538672
2009-12-23	7.88	7.95	7.75	7.80	597143
2009-12-24	7.84	7.96	7.80	7.84	132038
2009-12-28	7.93	7.93	7.69	7.74	217994
2009-12-29	7.69	7.83	7.69	7.75	158536
2009-12-30	7.70	7.82	7.60	7.82	250083
2009-12-31	7.80	7.84	7.62	7.65	301872
2010-01-04	7.80	8.01	7.75	7.91	544589
2010-01-05	7.92	8.34	7.85	8.21	1088411
2010-01-06	8.17	8.45	8.15	8.29	1070398
2010-01-07	8.24	8.78	8.08	8.77	1155688
2010-01-08	8.72	8.78	8.57	8.67	468466
2010-01-11	8.69	8.70	8.53	8.65	563475
2010-01-12	8.61	8.69	8.37	8.45	599651
2010-01-13	8.50	8.69	8.43	8.67	382448
2010-01-14	8.72	8.86	8.56	8.74	480476
2010-01-15	8.76	8.81	8.56	8.58	631905
2010-01-19	8.62	8.80	8.49	8.78	547947
2010-01-20	8.66	8.75	8.39	8.67	592797
2010-01-21	8.71	8.90	8.63	8.78	1412773
2010-01-22	8.75	9.03	8.68	8.79	1564369
2010-01-25	8.85	8.92	8.45	8.48	737101
2010-01-26	8.45	8.69	8.33	8.36	920246
2010-01-27	8.30	8.61	8.29	8.52	488749
2010-01-28	8.56	8.61	8.30	8.32	571835
2010-01-29	8.38	8.61	8.34	8.34	405441
2010-02-01	8.39	8.40	8.34	8.38	316485
2010-02-02	8.41	8.47	8.19	8.31	674606
2010-02-03	8.29	8.39	8.14	8.38	601195
2010-02-04	8.64	8.72	8.06	8.08	725283
2010-02-05	8.12	8.16	7.76	7.97	573222
2010-02-08	7.98	8.03	7.84	7.91	767536
2010-02-09	8.02	8.05	7.89	8.04	541689
2010-02-10	8.03	8.03	7.80	7.87	711876
2010-02-11	7.82	7.92	7.68	7.82	569377
2010-02-12	7.76	7.98	7.65	7.98	547080
2010-02-16	7.98	8.14	7.86	7.97	340445
2010-02-17	8.02	8.18	8.01	8.16	433689
2010-02-18	8.16	8.32	8.11	8.32	367341
2010-02-19	8.32	8.33	8.16	8.26	469655
2010-02-22	8.31	8.32	8.20	8.31	356959
2010-02-23	8.28	8.31	8.04	8.13	623488
2010-02-24	8.14	8.30	8.12	8.27	328829
2010-02-25	8.18	8.28	8.02	8.27	319907
2010-02-26	8.25	8.25	7.96	8.19	529485
2010-03-01	7.84	8.27	7.82	8.13	646033
2010-03-02	8.17	8.22	8.08	8.19	898855
2010-03-03	8.23	8.24	8.06	8.24	488533
2010-03-04	8.23	8.31	8.20	8.25	506612
2010-03-05	8.28	8.39	8.24	8.33	598379
2010-03-08	8.35	8.35	8.18	8.21	603647
2010-03-09	8.20	8.35	8.12	8.25	396882
2010-03-10	8.25	8.50	8.24	8.43	497697
2010-03-11	8.40	8.47	8.32	8.46	297906
2010-03-12	8.51	8.57	8.43	8.44	558267
2010-03-15	8.40	8.49	8.10	8.34	634194
2010-03-16	8.37	8.56	8.32	8.54	549194
2010-03-17	8.57	8.80	8.57	8.70	438392
2010-03-18	8.72	8.77	8.57	8.71	502016
2010-03-19	8.75	8.80	8.33	8.47	661765
2010-03-22	8.39	8.54	8.23	8.50	514005
2010-03-23	8.53	8.66	8.38	8.65	492400
2010-03-24	8.64	8.86	8.60	8.80	657140
2010-03-25	8.83	9.00	8.72	8.73	679423
2010-03-26	8.80	9.09	8.79	8.95	514627
2010-03-29	9.00	9.03	8.84	8.93	254171
2010-03-30	8.96	9.10	8.88	8.94	626811
2010-03-31	8.88	8.95	8.76	8.92	725120
2010-04-01	8.98	9.02	8.85	8.92	567833
2010-04-05	8.98	9.05	8.88	9.05	275889
2010-04-06	9.00	9.03	8.82	8.99	596243
2010-04-07	8.95	8.99	8.83	8.95	450181
2010-04-08	8.89	8.94	8.80	8.82	331432
2010-04-09	8.82	8.93	8.73	8.91	284798
2010-04-12	8.88	8.97	8.79	8.92	331622
2010-04-13	8.87	8.94	8.77	8.82	276872
2010-04-14	8.85	9.07	8.82	9.02	491551
2010-04-15	9.04	9.06	8.97	9.06	194842
2010-04-16	9.06	9.07	8.91	8.97	602992
2010-04-19	8.89	9.18	8.89	9.13	353134
2010-04-20	9.17	9.18	8.99	9.05	390816
2010-04-21	9.03	9.09	8.88	9.06	473246
2010-04-22	8.95	9.35	8.92	9.34	217337
2010-04-23	9.35	9.55	9.25	9.55	263485
2010-04-26	9.58	9.61	9.42	9.45	239145
2010-04-27	9.42	9.52	9.18	9.20	263223
2010-04-28	9.22	9.55	9.02	9.34	551898
2010-04-29	9.46	9.89	9.46	9.87	419240
2010-04-30	9.90	9.97	9.55	9.55	464796
2010-05-03	9.34	9.94	9.34	9.80	421354
2010-05-04	9.67	9.67	9.17	9.25	577093
2010-05-05	9.23	9.36	9.08	9.17	676151
2010-05-06	9.10	9.38	8.46	8.94	773564
2010-05-07	8.90	9.21	8.63	8.98	1295467
2010-05-10	9.43	9.80	9.35	9.76	887220
2010-05-11	9.62	10.36	9.52	10.10	1001972
2010-05-12	10.15	10.77	10.07	10.68	873101
2010-05-13	10.59	10.64	10.27	10.38	781569
2010-05-14	10.29	10.42	9.98	10.15	645818
2010-05-17	10.16	10.60	10.00	10.46	941429
2010-05-18	10.56	10.65	10.19	10.23	579228
2010-05-19	10.20	10.38	9.85	9.87	1077328
2010-05-20	9.60	9.74	9.27	9.31	1122204
2010-05-21	9.20	9.53	9.12	9.31	1061834
2010-05-24	9.31	9.40	9.10	9.12	1091069
2010-05-25	8.88	9.14	8.76	9.12	1320034
2010-05-26	9.21	9.50	9.17	9.38	2014763
2010-05-27	9.56	9.69	9.49	9.64	851745
2010-05-28	9.62	9.67	9.32	9.41	743370
2010-06-01	9.30	9.46	8.94	8.94	983675
2010-06-02	8.89	8.97	8.73	8.77	1235995
2010-06-03	8.86	8.94	8.62	8.76	1050174
2010-06-04	8.51	8.70	8.29	8.30	1130558
2010-06-07	8.32	8.56	8.22	8.27	1335293
2010-06-08	8.28	8.35	7.75	7.87	1362823
2010-06-09	7.96	7.96	7.62	7.67	1415586
2010-06-10	7.82	8.01	7.72	7.93	1173921
2010-06-11	7.83	8.24	7.83	8.23	1390990
2010-06-14	8.29	8.52	8.26	8.41	930525
2010-06-15	8.44	8.58	8.35	8.56	806879
2010-06-16	8.56	8.56	8.28	8.33	714903
2010-06-17	8.33	8.52	8.15	8.50	1500541
2010-06-18	8.54	8.64	8.14	8.18	9010174
2010-06-21	8.32	8.59	8.07	8.13	2804897
2010-06-22	8.18	8.45	7.92	8.01	2016327
2010-06-23	7.98	8.14	7.75	7.98	1148971
2010-06-24	7.91	8.03	7.62	7.92	1911316
2010-06-25	7.97	8.29	7.70	8.10	3311850
2010-06-28	8.07	8.17	7.94	7.99	856317
2010-06-29	7.87	8.00	7.52	7.81	1653440
2010-06-30	7.83	8.26	7.76	8.20	2217873
2010-07-01	8.18	8.56	8.01	8.49	2697495
2010-07-02	8.57	8.72	8.25	8.35	1102044
2010-07-06	8.52	8.73	7.99	8.14	1674083
2010-07-07	8.20	8.70	8.20	8.68	1563254
2010-07-08	8.75	8.96	8.34	8.52	1497473
2010-07-09	8.50	8.70	8.40	8.68	591701
2010-07-12	8.66	8.69	8.27	8.44	757561
2010-07-13	8.59	8.84	8.43	8.80	883723
2010-07-14	8.74	8.84	8.53	8.74	939325
2010-07-15	8.72	8.74	8.41	8.68	775901
2010-07-16	8.59	8.62	8.28	8.31	856539
2010-07-19	8.31	8.42	8.19	8.34	491177
2010-07-20	8.21	8.78	8.20	8.77	932243
2010-07-21	8.80	8.90	8.47	8.50	689163
2010-07-22	8.64	8.95	8.56	8.90	987630
2010-07-23	8.83	9.22	8.76	9.21	616948
2010-07-26	9.27	9.63	9.04	9.60	898033
2010-07-27	9.70	9.82	9.50	9.50	965861
2010-07-28	9.49	9.58	8.98	9.03	1046968
2010-07-29	9.08	9.53	8.90	9.32	1154026
2010-07-30	9.16	9.46	9.08	9.46	796142
2010-08-02	9.62	9.97	9.31	9.74	1126699
2010-08-03	9.72	9.74	9.16	9.45	1027040
2010-08-04	9.48	9.68	9.42	9.60	784531
2010-08-05	9.49	9.50	9.15	9.42	978316
2010-08-06	9.29	9.43	9.03	9.37	847623
2010-08-09	9.41	9.72	9.38	9.59	594606
2010-08-10	9.45	9.49	9.10	9.16	731929
2010-08-11	8.96	9.07	8.70	8.70	979414
2010-08-12	8.57	9.16	8.50	8.96	804734
2010-08-13	8.90	8.95	8.58	8.64	657798
2010-08-16	8.55	8.98	8.42	8.76	614780
2010-08-17	8.89	9.22	8.81	9.03	669410
2010-08-18	9.04	9.40	8.97	9.23	1079473
2010-08-19	9.16	9.28	8.75	8.88	737879
2010-08-20	8.80	8.83	8.60	8.79	607152
2010-08-23	8.84	9.03	8.75	8.86	709751
2010-08-24	8.70	8.88	8.40	8.60	767699
2010-08-25	8.52	8.88	8.37	8.83	702099
2010-08-26	8.93	9.04	8.80	8.83	651893
2010-08-27	8.95	9.18	8.70	9.10	848414
2010-08-30	9.06	9.09	8.66	8.66	514632
2010-08-31	8.68	8.98	8.53	8.63	707557
2010-09-01	8.80	9.10	8.74	9.04	712799
2010-09-02	8.99	9.51	8.99	9.49	766995
2010-09-03	9.63	10.12	9.63	9.90	711585
2010-09-07	9.89	9.89	9.51	9.57	535936
2010-09-08	9.57	9.92	9.57	9.84	608438
2010-09-09	10.01	10.04	9.66	9.72	496946
2010-09-10	9.78	10.02	9.66	10.00	706993
2010-09-13	10.07	10.46	10.06	10.42	765654
2010-09-14	10.34	10.70	10.21	10.57	1175827
2010-09-15	10.49	10.69	10.43	10.61	749508
2010-09-16	10.56	10.63	10.41	10.49	615654
2010-09-17	10.55	10.75	10.28	10.61	2435474
2010-09-20	10.69	11.01	10.55	10.99	739595
2010-09-21	10.99	10.99	10.71	10.82	923345
2010-09-22	10.89	10.95	10.70	10.84	743950
2010-09-23	10.73	11.19	10.72	11.00	851239
2010-09-24	11.19	11.52	11.13	11.47	682475
2010-09-27	11.50	11.62	11.35	11.43	463740
2010-09-28	11.54	11.72	11.14	11.70	649984
2010-09-29	11.68	11.70	11.40	11.60	618455
2010-09-30	11.70	11.70	11.14	11.20	1109966
2010-10-01	11.33	11.45	11.14	11.31	650473
2010-10-04	11.30	11.36	10.85	11.01	929342
2010-10-05	11.21	11.50	11.11	11.25	1133078
2010-10-06	11.19	11.34	11.07	11.32	751331
2010-10-07	11.39	11.48	11.11	11.27	603796
2010-10-08	11.25	11.53	11.22	11.41	887459
2010-10-11	11.38	11.40	11.13	11.30	626280
2010-10-12	11.27	11.92	11.20	11.88	730629
2010-10-13	11.98	12.12	11.74	11.84	1329234
2010-10-14	11.83	11.83	11.41	11.50	1045316
2010-10-15	11.66	11.79	11.53	11.72	1131723
2010-10-18	11.78	11.89	11.64	11.83	565250
2010-10-19	11.61	11.87	11.28	11.39	748212
2010-10-20	11.48	11.72	11.48	11.64	979194
2010-10-21	11.75	12.39	11.70	12.30	1940886
2010-10-22	12.31	12.46	12.03	12.34	788472
2010-10-25	12.44	12.65	12.41	12.58	652057
2010-10-26	12.47	12.75	12.24	12.59	567694
2010-10-27	12.47	12.65	12.02	12.31	987738
2010-10-28	12.39	12.49	12.08	12.22	576293
2010-10-29	12.22	12.34	12.10	12.17	536411
2010-11-01	12.27	12.39	11.75	11.80	754384
2010-11-02	11.98	12.20	11.81	12.06	1112861
2010-11-03	12.04	12.10	11.81	11.99	678608
2010-11-04	12.29	12.69	12.20	12.68	922915
2010-11-05	12.68	13.13	12.54	13.04	812624
2010-11-08	12.97	13.00	12.58	12.72	541237
2010-11-09	12.78	12.80	12.26	12.33	659252
2010-11-10	12.32	12.66	12.14	12.66	552074
2010-11-11	12.48	12.78	12.20	12.62	547146
2010-11-12	12.47	12.70	12.30	12.37	538733
2010-11-15	12.47	12.75	12.33	12.53	450818
2010-11-16	12.43	12.74	12.19	12.29	764332
2010-11-17	12.29	12.65	12.29	12.64	497777
2010-11-18	13.04	13.62	12.44	12.46	1889036
2010-11-19	12.38	13.11	12.34	13.00	878550
2010-11-22	12.84	12.97	12.60	12.76	1074753
2010-11-23	12.57	13.12	12.39	13.11	923935
2010-11-24	13.14	13.61	13.03	13.61	884181
2010-11-26	13.53	13.86	13.41	13.74	410413
2010-11-29	13.63	13.83	13.54	13.77	1079865
2010-11-30	13.59	13.91	13.53	13.75	1205571
2010-12-01	14.00	14.06	13.69	13.83	673775
2010-12-02	13.83	13.87	13.49	13.69	759043
2010-12-03	13.58	13.80	13.42	13.78	1083367
2010-12-06	13.73	14.15	13.68	14.11	581419
2010-12-07	14.31	14.68	13.89	13.92	743098
2010-12-08	13.97	14.10	13.75	13.99	474292
2010-12-09	14.13	14.39	13.82	14.33	636898
2010-12-10	14.38	14.74	14.27	14.58	556318
2010-12-13	14.64	14.66	13.99	14.00	641567
2010-12-14	14.09	14.30	13.93	14.02	698864
2010-12-15	14.07	14.27	13.81	13.96	797726
2010-12-16	13.95	14.45	13.86	14.45	801355
2010-12-17	14.42	14.70	14.29	14.69	1676449
2010-12-20	14.64	14.73	14.26	14.27	623061
2010-12-21	14.32	14.42	14.10	14.40	462332
2010-12-22	14.39	14.60	14.27	14.43	418694
2010-12-23	14.45	14.71	14.38	14.52	287887
2010-12-27	14.46	14.57	14.16	14.48	330750
2010-12-28	14.50	14.54	14.29	14.29	264355
2010-12-29	14.31	14.77	14.27	14.68	322275
2010-12-30	14.70	15.09	14.65	14.70	232383
2010-12-31	14.70	14.82	14.10	14.53	1088729
2011-01-03	14.73	15.31	14.65	14.92	560868
2011-01-04	14.99	15.30	14.53	14.67	1221968
2011-01-05	14.59	14.82	14.31	14.48	791083
2011-01-06	14.53	14.54	14.01	14.13	601258
2011-01-07	14.22	14.29	13.51	13.93	694330
2011-01-10	13.89	13.98	13.59	13.83	904782
2011-01-11	13.92	13.93	13.55	13.74	689760
2011-01-12	13.92	14.13	13.76	13.99	708508
2011-01-13	14.04	14.10	13.88	13.90	405426
2011-01-14	13.88	13.91	13.47	13.63	889253
2011-01-18	13.69	13.69	13.07	13.19	968261
2011-01-19	13.19	13.19	12.64	12.66	1211397
2011-01-20	12.60	13.37	12.60	12.91	1517870
2011-01-21	12.97	13.04	12.58	12.70	711353
2011-01-24	12.77	13.06	12.58	12.88	633688
2011-01-25	12.78	13.02	12.66	13.01	625861
2011-01-26	13.02	13.28	12.72	13.06	741131
2011-01-27	13.10	13.35	12.91	13.33	658050
2011-01-28	13.27	13.41	12.84	13.09	1083211
2011-01-31	13.18	13.34	12.94	13.16	496913
2011-02-01	13.26	13.60	13.16	13.39	492514
2011-02-02	13.31	13.33	12.57	12.63	955667
2011-02-03	13.12	14.96	13.12	14.37	1966184
2011-02-04	14.42	14.91	14.18	14.53	972489
2011-02-07	14.59	14.80	14.21	14.28	915974
2011-02-08	14.23	14.35	13.97	14.20	810190
2011-02-09	14.12	14.35	13.77	14.11	607782
2011-02-10	14.04	14.07	13.75	13.91	541524
2011-02-11	13.86	14.00	13.64	13.95	655234
2011-02-14	14.00	14.17	13.71	13.93	456096
2011-02-15	13.88	13.89	13.50	13.59	621090
2011-02-16	13.67	14.02	13.59	13.74	587636
2011-02-17	13.71	14.02	13.66	13.85	562905
2011-02-18	13.84	13.87	13.61	13.84	649056
2011-02-22	13.71	13.86	13.43	13.49	663587
2011-02-23	13.49	13.51	12.73	12.96	898766
2011-02-24	12.99	13.32	12.81	13.02	824963
2011-02-25	13.04	13.28	12.86	13.18	773899
2011-02-28	13.27	13.38	12.86	12.97	607793
2011-03-01	12.92	13.00	12.68	12.84	1026467
2011-03-02	12.79	13.12	12.79	13.05	1206175
2011-03-03	13.21	13.42	12.92	13.35	1037583
2011-03-04	13.31	13.34	12.93	13.02	791903
2011-03-07	12.95	13.22	12.55	12.69	1203212
2011-03-08	12.71	12.95	12.60	12.80	715064
2011-03-09	12.73	13.00	12.67	12.83	549070
2011-03-10	12.62	12.88	12.49	12.63	920502
2011-03-11	12.58	13.17	12.52	13.08	1030615
2011-03-14	12.91	13.20	12.61	13.04	1122725
2011-03-15	12.62	13.66	12.61	13.52	1143010
2011-03-16	13.77	13.78	13.12	13.30	1116073
2011-03-17	13.56	13.56	13.16	13.20	637447
2011-03-18	13.36	13.55	13.02	13.18	2283057
2011-03-21	13.34	13.74	13.09	13.66	776937
2011-03-22	13.69	13.79	13.46	13.48	733485
2011-03-23	13.43	13.59	13.00	13.54	668973
2011-03-24	13.63	13.70	13.43	13.55	513790
2011-03-25	13.62	14.02	13.54	13.77	468897
2011-03-28	13.80	13.95	13.32	13.37	591351
2011-03-29	13.40	13.68	13.15	13.62	544257
2011-03-30	13.68	14.15	13.62	14.08	759440
2011-03-31	14.09	14.21	13.73	14.01	611797
2011-04-01	14.16	14.23	13.73	13.79	646736
2011-04-04	13.84	13.96	13.63	13.79	430531
2011-04-05	13.74	14.52	13.71	14.33	831884
2011-04-06	14.43	14.60	14.23	14.42	498306
2011-04-07	14.39	14.90	14.39	14.54	627327
2011-04-08	14.62	14.66	13.88	14.06	507000
2011-04-11	14.06	14.30	14.03	14.25	565108
2011-04-12	14.19	14.49	13.98	14.02	680247
2011-04-13	14.06	14.13	13.51	13.73	585542
2011-04-14	13.59	13.69	13.53	13.65	408476
2011-04-15	13.59	13.80	13.53	13.67	676013
2011-04-18	13.47	13.55	13.16	13.42	568421
2011-04-19	13.44	13.51	13.18	13.41	569485
2011-04-20	13.68	14.24	13.68	14.24	837525
2011-04-21	14.36	14.44	14.15	14.30	361558
2011-04-25	14.24	14.28	14.00	14.20	393353
2011-04-26	14.26	14.73	14.19	14.47	568207
2011-04-27	14.52	14.73	14.41	14.65	658217
2011-04-28	14.63	14.84	14.51	14.79	490168
2011-04-29	14.83	15.00	14.71	14.79	659875
2011-05-02	14.91	14.98	14.50	14.52	600597
2011-05-03	14.52	14.64	14.34	14.48	582646
2011-05-04	14.83	14.90	14.29	14.66	867148
2011-05-05	14.29	15.30	14.14	15.01	1349300
2011-05-06	15.75	16.16	15.56	15.80	1062604
2011-05-09	15.73	15.85	15.39	15.47	1025843
2011-05-10	15.50	15.94	15.38	15.92	809195
2011-05-11	15.89	16.00	15.38	15.80	615383
2011-05-12	15.73	16.38	15.50	16.35	924930
2011-05-13	16.38	16.73	16.20	16.31	853493
2011-05-16	16.21	16.34	15.73	15.79	705289
2011-05-17	15.73	15.97	15.51	15.65	602609
2011-05-18	15.64	16.37	15.59	16.30	763515
2011-05-19	16.34	16.61	16.24	16.47	872331
2011-05-20	16.20	16.40	15.84	16.15	1021091
2011-05-23	15.88	16.08	15.71	15.78	744842
2011-05-24	15.86	16.00	15.61	15.84	608138
2011-05-25	15.76	16.07	15.68	16.06	1028327
2011-05-26	15.93	16.68	15.93	16.58	771260
2011-05-27	16.64	16.80	16.45	16.60	509463
2011-05-31	16.78	16.83	16.45	16.76	1120296
2011-06-01	16.75	16.75	16.41	16.42	1061334
2011-06-02	16.50	16.75	16.27	16.29	1109639
2011-06-03	16.06	16.52	15.94	16.35	932908
2011-06-06	16.32	16.44	15.82	15.84	782832
2011-06-07	15.97	16.42	15.94	16.07	1114375
2011-06-08	16.05	16.08	15.65	15.80	1349480
2011-06-09	15.85	16.27	15.70	16.11	1126802
2011-06-10	16.01	16.04	15.28	15.55	1243115
2011-06-13	15.66	15.99	15.48	15.57	839635
2011-06-14	15.81	16.47	15.71	16.24	1142076
2011-06-15	16.05	16.36	15.88	15.98	1137575
2011-06-16	15.99	16.35	15.83	16.14	985563
2011-06-17	16.30	16.90	16.25	16.57	2210344
2011-06-20	16.62	16.96	16.40	16.80	1646918
2011-06-21	16.86	17.48	16.79	17.43	1363649
2011-06-22	17.38	17.80	17.19	17.23	1187355
2011-06-23	16.96	17.32	16.74	17.18	1651633
2011-06-24	17.23	17.26	16.77	16.85	7984588
2011-06-27	16.94	17.15	16.62	17.01	1368757
2011-06-28	17.11	17.29	17.05	17.15	1267510
2011-06-29	17.32	17.32	16.92	17.09	731493
2011-06-30	17.12	17.18	16.99	17.10	680259
2011-07-01	17.20	17.48	17.14	17.37	1033749
2011-07-05	17.48	17.79	17.33	17.70	1581999
2011-07-06	17.71	17.97	17.54	17.58	2467965
2011-07-07	17.86	18.62	17.77	18.47	1871547
2011-07-08	18.10	18.13	17.90	18.11	798502
2011-07-11	17.87	18.17	17.66	17.77	725867
2011-07-12	17.69	17.88	17.51	17.61	493249
2011-07-13	17.67	17.94	17.57	17.61	410658
2011-07-14	17.71	17.86	17.42	17.68	814984
2011-07-15	17.73	17.73	17.22	17.50	630697
2011-07-18	17.47	17.47	17.04	17.36	401758
2011-07-19	17.50	18.00	17.47	17.96	824485
2011-07-20	18.03	18.03	17.60	17.89	682058
2011-07-21	17.98	18.25	17.95	18.02	855811
2011-07-22	18.01	18.10	17.82	18.00	629747
2011-07-25	17.79	18.00	17.52	17.78	450830
2011-07-26	17.77	18.03	17.63	17.79	676401
2011-07-27	17.60	17.71	17.25	17.38	737537
2011-07-28	17.32	17.60	17.18	17.18	466287
2011-07-29	16.98	17.28	16.80	17.20	612152
2011-08-01	17.42	17.50	16.85	17.09	382156
2011-08-02	16.95	17.12	16.36	16.38	561270
2011-08-03	16.39	16.68	15.56	16.63	1124880
2011-08-04	15.24	16.12	15.23	15.52	1551468
2011-08-05	15.93	17.01	15.36	16.90	2542927
2011-08-08	16.35	16.75	15.32	15.67	1652358
2011-08-09	16.12	16.75	15.44	16.74	1907140
2011-08-10	16.27	16.82	16.00	16.10	1150047
2011-08-11	16.26	17.14	16.20	16.88	919991
2011-08-12	17.15	17.20	16.40	16.93	1271013
2011-08-15	17.13	17.13	16.00	16.44	1333098
2011-08-16	16.20	16.70	16.05	16.45	1066984
2011-08-17	16.58	16.70	15.84	16.17	610705
2011-08-18	15.67	15.85	15.24	15.45	851206
2011-08-19	15.09	15.66	14.88	14.92	669248
2011-08-22	15.15	15.34	14.97	15.21	577938
2011-08-23	15.27	16.04	14.99	16.03	608889
2011-08-24	15.99	16.47	15.83	16.24	402663
2011-08-25	16.41	16.58	15.79	15.84	546620
2011-08-26	15.69	16.50	15.41	16.42	643399
2011-08-29	16.52	17.11	16.49	17.08	509198
2011-08-30	16.96	17.25	16.77	17.07	899673
2011-08-31	17.12	17.48	16.71	16.90	879349
2011-09-01	16.87	17.40	16.70	17.26	959863
2011-09-02	16.93	17.13	16.60	16.80	706343
2011-09-06	16.21	17.28	16.09	17.24	1366921
2011-09-07	17.47	17.47	17.02	17.26	816791
2011-09-08	17.17	17.33	16.83	17.12	702906
2011-09-09	16.94	17.24	16.59	16.90	625400
2011-09-12	16.68	17.09	16.44	17.09	542971
2011-09-13	17.09	17.50	16.89	17.42	762123
2011-09-14	17.54	17.64	17.24	17.40	959447
2011-09-15	17.58	17.58	17.22	17.51	527985
2011-09-16	17.54	17.87	17.30	17.83	853800
2011-09-19	17.52	17.96	17.29	17.80	466790
2011-09-20	17.87	18.25	17.57	17.57	873005
2011-09-21	17.56	17.98	17.25	17.26	654150
2011-09-22	16.73	17.15	16.23	16.40	887213
2011-09-23	16.38	16.61	16.22	16.40	847444
2011-09-26	16.57	17.05	16.38	17.00	478709
2011-09-27	17.30	17.56	16.94	17.02	401420
2011-09-28	17.02	17.22	16.53	16.60	450599
2011-09-29	16.90	17.09	16.52	16.90	956571
2011-09-30	16.66	16.89	16.47	16.60	1131315
2011-10-03	16.42	16.92	16.19	16.28	965109
2011-10-04	16.08	16.81	15.93	16.80	1235890
2011-10-05	16.75	17.16	16.55	16.98	781540
2011-10-06	16.99	17.32	16.90	17.16	934444
2011-10-07	17.35	17.35	16.89	17.00	877462
2011-10-10	17.30	17.70	17.19	17.55	729674
2011-10-11	16.62	16.73	16.24	16.50	2944903
2011-10-12	16.41	17.09	16.39	16.96	2244879
2011-10-13	17.57	17.83	17.46	17.54	9770799
2011-10-14	17.65	17.77	17.52	17.69	1618126
2011-10-17	17.65	18.09	17.65	17.78	1150401
2011-10-18	17.74	18.05	17.68	17.96	1835927
2011-10-19	17.99	18.25	17.81	17.84	897703
2011-10-20	17.78	18.10	17.78	18.03	1016615
2011-10-21	18.22	18.98	18.10	18.80	2478293
2011-10-24	18.88	19.56	18.85	19.35	2164160
2011-10-25	19.20	19.20	18.78	18.90	1026592
2011-10-26	19.11	19.31	18.68	19.21	1220586
2011-10-27	19.64	19.94	19.35	19.71	1413869
2011-10-28	19.69	19.72	19.02	19.23	944659
2011-10-31	18.91	19.36	18.91	19.19	870560
2011-11-01	18.69	19.25	18.37	19.14	1347619
2011-11-02	19.37	19.50	19.13	19.34	1261891
2011-11-03	19.53	19.82	18.96	19.73	1031376
2011-11-04	19.63	19.73	19.31	19.73	1220490
2011-11-07	19.80	19.91	19.51	19.84	864202
2011-11-08	19.99	20.39	19.88	20.33	1184859
2011-11-09	19.93	20.17	19.67	19.85	1196858
2011-11-10	20.10	20.18	19.93	20.10	958826
2011-11-11	20.30	20.47	20.10	20.44	765865
2011-11-14	20.45	20.55	20.15	20.39	791471
2011-11-15	20.17	20.43	20.09	20.17	1442457
2011-11-16	20.09	20.94	20.00	20.46	1562322
2011-11-17	20.22	20.27	19.38	19.62	1892065
2011-11-18	19.55	19.63	19.33	19.58	1371640
2011-11-21	19.31	19.31	18.80	19.21	1147323
2011-11-22	19.14	19.34	19.00	19.10	585253
2011-11-23	18.96	19.39	18.95	19.25	1115674
2011-11-25	19.23	19.45	19.14	19.22	484908
2011-11-28	19.53	19.75	19.17	19.33	1098883
2011-11-29	19.27	19.42	19.15	19.26	1067835
2011-11-30	19.68	20.11	19.65	20.10	2038441
2011-12-01	20.00	20.38	19.78	19.92	1062813
2011-12-02	20.03	20.17	19.79	19.82	664706
2011-12-05	20.05	20.27	19.93	20.05	510904
2011-12-06	20.06	20.11	19.87	20.00	775822
2011-12-07	19.87	20.12	19.69	20.06	804930
2011-12-08	19.97	20.20	19.85	20.05	787392
2011-12-09	20.13	20.78	20.07	20.60	871740
2011-12-12	20.42	20.51	20.00	20.25	1276658
2011-12-13	20.25	20.42	19.58	19.65	1087799
2011-12-14	19.61	19.78	19.48	19.49	992074
2011-12-15	19.67	20.10	19.62	19.99	1094895
2011-12-16	20.17	20.83	20.01	20.77	1755970
2011-12-19	20.85	21.00	20.64	20.72	1320223
2011-12-20	20.99	21.22	20.91	21.20	1051969
2011-12-21	21.13	21.67	21.00	21.58	846834
2011-12-22	21.85	21.85	21.41	21.51	1135559
2011-12-23	21.56	21.58	21.33	21.51	450198
2011-12-27	21.49	21.62	21.29	21.55	625453
2011-12-28	21.45	21.70	21.19	21.21	443612
2011-12-29	21.27	21.36	21.13	21.27	659557
2011-12-30	21.27	21.33	21.06	21.13	549683
2012-01-03	21.32	21.48	20.53	20.90	1199980
2012-01-04	20.85	20.99	20.57	20.58	1246707
2012-01-05	20.47	20.74	20.36	20.68	1398184
2012-01-06	20.63	20.76	20.44	20.52	892909
2012-01-09	20.45	20.55	20.15	20.40	1364580
2012-01-10	20.61	20.61	19.92	19.98	1802590
2012-01-11	19.85	20.10	19.63	20.04	1241248
2012-01-12	20.14	20.28	19.89	20.16	1175184
2012-01-13	20.04	20.35	20.00	20.24	656051
2012-01-17	20.24	20.36	20.03	20.06	658902
2012-01-18	19.95	20.42	19.91	20.42	1122559
2012-01-19	20.42	20.61	20.30	20.50	1076784
2012-01-20	20.45	20.53	20.14	20.17	518431
2012-01-23	20.07	20.33	19.95	20.13	661326
2012-01-24	19.95	20.33	19.84	20.18	914167
2012-01-25	20.14	20.51	20.00	20.45	729914
2012-01-26	20.37	20.73	20.36	20.58	765837
2012-01-27	20.49	20.86	20.49	20.73	516479
2012-01-30	20.70	20.89	20.61	20.68	552173
2012-01-31	20.71	20.72	20.34	20.62	996713
2012-02-01	20.67	20.84	20.66	20.70	835119
2012-02-02	20.93	21.99	20.73	21.94	2224669
2012-02-03	22.01	22.14	21.50	21.82	1996680
2012-02-06	21.82	22.05	21.72	21.85	1407038
2012-02-07	20.96	21.15	20.77	20.82	8698446
2012-02-08	20.95	21.70	20.92	21.65	5172534
2012-02-09	21.74	22.15	21.74	21.93	3441970
2012-02-10	22.00	22.92	21.90	22.92	3645378
2012-02-13	23.07	23.53	23.01	23.20	2305378
2012-02-14	22.88	23.21	22.73	23.16	1361404
2012-02-15	23.29	23.57	23.05	23.25	1594066
2012-02-16	23.22	23.44	23.03	23.17	1386354
2012-02-17	23.35	23.69	23.26	23.62	1211812
2012-02-21	23.62	23.80	23.29	23.58	1498670
2012-02-22	23.48	23.61	23.34	23.43	1136405
2012-02-23	23.43	23.88	23.30	23.46	935345
2012-02-24	23.45	23.55	23.22	23.32	936169
2012-02-27	23.24	23.50	23.12	23.45	1339507
2012-02-28	23.42	23.66	23.22	23.44	845181
2012-02-29	23.53	23.91	23.17	23.80	1164593
2012-03-01	23.80	24.18	23.77	24.08	1109413
2012-03-02	24.00	24.31	23.94	24.11	739855
2012-03-05	24.01	24.42	24.01	24.39	1007269
2012-03-06	24.13	24.28	24.06	24.22	1618840
2012-03-07	24.33	24.53	24.09	24.50	742010
2012-03-08	24.63	25.03	24.56	24.95	1822840
2012-03-09	25.06	25.63	24.86	25.59	3609874
2012-03-12	25.61	25.61	24.96	25.00	1539342
2012-03-13	25.09	25.24	24.83	25.08	1326007
2012-03-14	25.20	25.28	24.77	24.87	1048542
2012-03-15	24.96	25.07	24.77	24.89	605333
2012-03-16	24.92	24.94	24.45	24.46	1288713
2012-03-19	24.47	24.58	24.30	24.44	1747124
2012-03-20	24.39	24.49	24.16	24.24	1809730
2012-03-21	24.35	24.61	24.28	24.40	1260553
2012-03-22	24.25	24.48	24.19	24.43	625149
2012-03-23	24.46	24.50	24.10	24.45	573486
2012-03-26	24.54	25.21	24.54	25.02	1152158
2012-03-27	25.06	25.21	24.77	25.20	1148174
2012-03-28	25.25	25.27	24.82	25.10	1101396
2012-03-29	24.93	25.03	24.75	24.98	903430
2012-03-30	25.06	25.07	24.75	24.80	802907
2012-04-02	24.85	25.43	24.84	25.31	1171031
2012-04-03	25.26	25.66	25.24	25.48	759136
2012-04-04	25.30	25.62	25.15	25.57	1196224
2012-04-05	25.44	25.79	25.44	25.62	718591
2012-04-09	25.41	25.63	25.07	25.52	624105
2012-04-10	25.43	25.50	24.65	24.79	1213833
2012-04-11	24.90	25.21	24.73	25.21	738460
2012-04-12	25.16	25.38	25.06	25.22	665071
2012-04-13	25.25	25.78	25.17	25.56	846459
2012-04-16	25.66	25.85	25.19	25.49	1254233
2012-04-17	25.58	25.70	25.43	25.59	1052232
2012-04-18	25.49	25.89	25.37	25.85	708169
2012-04-19	25.78	25.91	25.37	25.58	653121
2012-04-20	25.72	26.45	25.72	26.09	1057540
2012-04-23	25.89	25.89	25.45	25.51	698971
2012-04-24	25.56	25.69	24.86	25.21	2127315
2012-04-25	25.38	25.81	25.38	25.80	696916
2012-04-26	25.74	26.42	25.64	26.28	1263187
2012-04-27	26.32	26.85	26.14	26.72	1131848
2012-04-30	26.71	26.90	26.30	26.60	919268
2012-05-01	26.53	26.78	26.17	26.18	1645178
2012-05-02	26.16	26.72	25.95	26.54	1970965
2012-05-03	27.00	27.74	26.57	26.97	2827661
2012-05-04	27.38	27.74	27.15	27.40	1935506
2012-05-07	27.39	27.66	26.99	27.02	1455926
2012-05-08	26.50	26.75	26.30	26.56	3957221
2012-05-09	26.36	26.69	26.35	26.60	1610649
2012-05-10	26.80	27.03	26.51	26.69	1578424
2012-05-11	26.59	27.19	26.43	27.08	3042519
2012-05-14	26.98	27.04	26.39	26.61	1316285
2012-05-15	26.56	27.09	26.46	26.73	1407764
2012-05-16	26.73	26.99	26.54	26.82	1396038
2012-05-17	26.84	26.93	25.63	25.79	2954797
2012-05-18	25.79	26.05	25.42	25.76	1621579
2012-05-21	25.74	26.12	25.51	25.94	1672534
2012-05-22	25.97	26.56	25.95	26.38	1803468
2012-05-23	26.19	26.56	26.18	26.54	1388675
2012-05-24	26.50	26.71	26.44	26.64	1066123
2012-05-25	26.76	26.96	26.58	26.94	980736
2012-05-29	27.05	27.26	26.84	26.99	1139204
2012-05-30	26.90	26.92	26.52	26.59	975175
2012-05-31	26.57	26.69	26.36	26.43	6394616
2012-06-01	26.06	26.26	25.45	25.71	1183816
2012-06-04	25.70	25.92	25.31	25.81	814902
2012-06-05	25.69	26.24	25.55	26.08	825735
2012-06-06	26.22	26.99	26.18	26.66	2431527
2012-06-07	26.84	27.01	26.44	26.51	1280983
2012-06-08	26.54	26.80	26.16	26.75	1539697
2012-06-11	26.97	27.01	26.17	26.21	1679093
2012-06-12	26.23	26.75	26.01	26.69	1472937
2012-06-13	26.57	26.78	26.26	26.36	1340948
2012-06-14	26.42	26.91	26.38	26.67	1587352
2012-06-15	26.69	27.05	26.40	26.99	1537228
2012-06-18	26.93	27.65	26.71	27.54	1506156
2012-06-19	27.59	28.19	27.59	28.00	2403717
2012-06-20	28.06	28.35	27.72	27.73	1853121
2012-06-21	27.74	27.79	27.04	27.31	2148141
2012-06-22	27.36	27.39	26.86	27.05	5689666
2012-06-25	26.86	27.13	26.26	26.60	1282256
2012-06-26	26.68	26.82	25.98	26.39	1423443
2012-06-27	26.46	26.51	25.66	25.71	1816267
2012-06-28	25.54	25.71	25.08	25.34	1954372
2012-06-29	25.68	25.74	25.08	25.74	3372564
2012-07-02	25.85	26.14	25.68	26.13	1331787
2012-07-03	26.14	26.50	25.96	26.17	782588
2012-07-05	26.15	26.76	26.06	26.53	1174649
2012-07-06	27.20	27.69	26.79	27.11	2293641
2012-07-09	27.00	27.01	26.82	26.96	933380
2012-07-10	26.99	27.16	26.82	27.01	1751964
2012-07-11	27.03	27.11	26.62	26.85	897954
2012-07-12	26.62	27.20	26.53	27.00	835297
2012-07-13	26.99	27.59	26.99	27.38	547493
2012-07-16	27.30	27.55	27.12	27.17	500903
2012-07-17	27.19	27.48	26.93	27.09	1234396
2012-07-18	25.14	25.66	24.73	25.21	9374218
2012-07-19	25.43	26.12	25.13	26.05	2751494
2012-07-20	25.96	26.05	25.78	25.90	1283566
2012-07-23	25.50	26.01	25.30	25.69	2443379
2012-07-24	25.56	25.74	25.11	25.41	1015615
2012-07-25	25.42	25.53	25.24	25.43	957920
2012-07-26	25.72	26.36	25.64	26.28	1595083
2012-07-27	26.33	26.91	26.29	26.72	1687975
2012-07-30	26.83	26.93	26.61	26.81	1203296
2012-07-31	26.84	26.84	26.40	26.42	1429065
2012-08-01	26.54	26.74	26.08	26.24	1547642
2012-08-02	25.70	26.66	25.70	26.24	1239699
2012-08-03	26.60	26.74	26.28	26.72	1086028
2012-08-06	26.82	26.90	26.44	26.67	1208864
2012-08-07	26.90	27.05	26.65	26.92	816632
2012-08-08	26.81	27.00	26.58	26.88	1143423
2012-08-09	26.87	27.05	26.72	26.83	841844
2012-08-10	26.84	26.87	26.54	26.67	676924
2012-08-13	26.65	26.72	26.38	26.64	756738
2012-08-14	26.79	27.30	26.78	27.07	1189152
2012-08-15	26.95	27.20	26.88	27.05	982255
2012-08-16	27.09	27.33	27.00	27.25	1470258
2012-08-17	27.38	27.55	27.14	27.53	1166720
2012-08-20	27.45	27.68	27.38	27.55	1318842
2012-08-21	27.55	27.65	27.41	27.47	695339
2012-08-22	27.37	27.50	27.19	27.30	725759
2012-08-23	27.16	27.24	27.00	27.07	495550
2012-08-24	26.97	27.21	26.83	27.02	686575
2012-08-27	27.11	27.38	26.97	27.35	572543
2012-08-28	27.92	28.29	27.87	28.07	1476516
2012-08-29	28.10	28.13	27.67	27.70	1196955
2012-08-30	27.68	27.81	27.44	27.54	796405
2012-08-31	27.71	27.77	27.38	27.50	1109128
2012-09-04	27.40	27.64	27.37	27.58	904838
2012-09-05	27.64	27.78	27.54	27.56	880541
2012-09-06	27.72	28.15	27.69	27.99	975781
2012-09-07	27.35	27.50	27.11	27.29	3971293
2012-09-10	27.36	27.37	27.14	27.18	1276242
2012-09-11	27.15	27.27	26.95	27.06	1195468
2012-09-12	27.16	27.23	26.85	27.12	1156168
2012-09-13	27.15	27.15	26.65	26.70	1525904
2012-09-14	26.84	26.97	26.22	26.39	3276513
2012-09-17	26.40	26.65	26.36	26.53	1540861
2012-09-18	26.50	26.56	26.16	26.48	849420
2012-09-19	26.45	27.00	26.30	26.97	1174440
2012-09-20	26.90	27.04	26.77	26.89	933736
2012-09-21	26.93	27.03	26.79	26.92	1399139
2012-09-24	27.14	27.31	26.90	27.25	1107088
2012-09-25	27.24	27.27	25.65	25.71	2291637
2012-09-26	25.75	25.90	24.71	25.08	3641717
2012-09-27	24.51	25.26	23.95	25.24	4649118
2012-09-28	25.25	25.42	24.97	25.09	2048057
2012-10-01	25.10	25.42	24.84	24.89	1400249
2012-10-02	24.99	25.20	24.84	25.16	1370860
2012-10-03	25.19	25.59	25.13	25.51	1440212
2012-10-04	25.54	25.83	25.46	25.75	1732070
2012-10-05	25.90	26.57	25.79	26.09	2565837
2012-10-08	26.08	26.08	25.91	26.00	1619788
2012-10-09	25.94	25.95	25.51	25.65	1035474
2012-10-10	25.63	25.74	25.40	25.54	1074567
2012-10-11	25.68	25.72	25.03	25.04	3050627
2012-10-12	25.00	25.06	24.59	24.67	1897134
2012-10-15	24.67	24.67	23.82	23.87	3078407
2012-10-16	23.86	24.27	23.86	24.10	3192595
2012-10-17	24.10	24.22	24.00	24.09	2296731
2012-10-18	24.07	24.13	23.72	23.84	1830411
2012-10-19	23.79	23.86	23.35	23.52	1829098
2012-10-22	23.35	23.57	23.16	23.38	1038198
2012-10-23	23.18	23.23	22.85	22.99	2203214
2012-10-24	23.07	23.19	22.75	22.76	1441968
2012-10-25	22.86	23.13	22.70	23.09	1391593
2012-10-26	23.04	23.53	22.95	23.49	2070921
2012-10-31	23.44	24.15	23.21	24.08	3236145
2012-11-01	22.49	25.01	22.49	24.99	3476471
2012-11-02	25.03	25.34	25.00	25.20	3132856
2012-11-05	25.05	25.31	24.99	25.18	1793933
2012-11-06	25.25	25.63	25.10	25.53	1613059
2012-11-07	25.36	25.64	25.21	25.45	2781714
2012-11-08	25.35	25.49	25.15	25.22	2351903
2012-11-09	25.10	25.33	24.88	25.05	1632176
2012-11-12	25.11	25.22	24.88	24.93	2117421
2012-11-13	24.74	25.17	24.42	25.07	2069090
2012-11-14	25.03	25.56	24.71	24.75	2674247
2012-11-15	24.77	25.78	24.03	24.25	6419042
2012-11-16	24.30	24.67	24.10	24.38	3032171
2012-11-19	24.38	24.60	24.16	24.49	2979556
2012-11-20	24.53	24.65	24.13	24.29	2080553
2012-11-21	24.33	24.42	24.18	24.26	1984220
2012-11-23	24.38	24.89	24.32	24.89	743010
2012-11-26	24.80	24.96	24.58	24.65	1840363
2012-11-27	24.75	24.86	24.54	24.74	1615604
2012-11-28	24.69	25.25	24.64	25.20	1501204
2012-11-29	25.16	25.19	24.90	25.15	1317295
2012-11-30	25.24	25.41	25.09	25.35	1215525
2012-12-03	25.50	25.50	24.97	25.00	1024356
2012-12-04	25.01	25.09	24.58	25.03	1544363
2012-12-05	25.04	25.20	24.53	24.59	1053398
2012-12-06	24.55	24.55	24.19	24.25	1604871
2012-12-07	24.38	24.44	23.88	23.97	1594068
2012-12-10	23.96	24.08	23.68	23.69	1369251
2012-12-11	23.81	24.00	23.69	23.90	1225516
2012-12-12	24.00	24.00	23.69	23.90	2777365
2012-12-13	23.94	24.19	23.53	23.57	1406823
2012-12-14	23.50	23.68	23.30	23.40	1500100
2012-12-17	23.35	23.44	23.14	23.42	1357708
2012-12-18	23.42	23.69	23.21	23.62	2474605
2012-12-19	23.64	24.39	23.56	24.23	2045886
2012-12-20	24.21	24.31	23.91	24.24	1802243
2012-12-21	23.97	24.21	23.76	24.19	2016392
2012-12-24	24.18	24.23	23.84	24.00	502475
2012-12-26	23.96	24.06	23.68	23.92	1968467
2012-12-27	23.84	24.04	23.65	24.00	1384467
2012-12-28	23.89	24.01	23.38	23.43	1516136
2012-12-31	23.36	23.79	23.20	23.57	2707453
2013-01-02	24.06	24.80	23.98	24.73	1520430
2013-01-03	24.85	25.19	24.67	24.78	885324
2013-01-04	24.86	24.86	24.23	24.28	1382550
2013-01-07	24.23	24.28	23.94	24.19	1192792
2013-01-08	24.12	24.28	23.77	23.78	1217601
2013-01-09	23.83	24.16	23.57	24.07	1487296
2013-01-10	24.12	24.33	23.91	24.27	1766737
2013-01-11	24.23	24.33	24.10	24.28	1321305
2013-01-14	24.28	24.38	24.07	24.35	1327767
2013-01-15	24.41	24.81	24.19	24.81	1241733
2013-01-16	24.85	25.05	24.67	25.05	865363
2013-01-17	25.02	25.20	24.98	25.08	1424679
2013-01-18	25.10	25.39	25.08	25.34	1739942
2013-01-22	25.35	25.72	25.23	25.59	1056601
2013-01-23	25.60	26.09	25.56	26.07	1589052
2013-01-24	26.09	26.57	26.07	26.40	2487251
2013-01-25	26.56	26.87	26.46	26.76	1686753
2013-01-28	26.72	26.73	26.33	26.53	1583422
2013-01-29	26.40	26.60	26.32	26.49	1243144
2013-01-30	26.50	26.57	26.33	26.36	1236508
2013-01-31	26.35	26.63	26.27	26.54	1545589
2013-02-01	26.65	27.44	26.55	27.32	2492050
2013-02-04	27.09	27.15	26.36	26.64	3294844
2013-02-05	26.90	27.11	26.64	26.78	1628095
2013-02-06	26.68	26.95	26.51	26.84	2217990
2013-02-07	25.73	26.48	25.00	26.19	6622202
2013-02-08	26.18	27.04	26.02	27.04	1992144
2013-02-11	26.94	27.09	26.48	26.51	2407990
2013-02-12	26.59	26.65	26.16	26.43	2530012
2013-02-13	26.46	26.69	26.31	26.59	1926816
2013-02-14	26.38	26.79	26.29	26.71	2169833
2013-02-15	26.69	27.72	26.63	27.34	3373970
2013-02-19	27.26	27.61	26.98	27.58	2012377
2013-02-20	27.52	27.74	27.43	27.47	2181090
2013-02-21	27.38	27.47	27.16	27.28	3207307
2013-02-22	27.38	27.58	27.14	27.47	2009865
2013-02-25	27.59	27.70	27.02	27.04	1861066
2013-02-26	27.08	27.37	26.64	27.23	2793418
2013-02-27	27.21	27.80	27.19	27.58	1448144
2013-02-28	27.52	27.86	27.47	27.74	1870829
2013-03-01	27.59	27.96	27.31	27.80	1611590
2013-03-04	28.11	28.31	27.78	28.23	1212677
2013-03-05	28.30	28.50	28.17	28.48	1384710
2013-03-06	28.79	29.51	28.66	29.45	3364980
2013-03-07	29.35	29.73	29.25	29.51	2994602
2013-03-08	29.50	29.68	29.33	29.63	3577517
2013-03-11	29.54	29.67	29.31	29.57	1576100
2013-03-12	29.62	29.65	29.11	29.16	2416582
2013-03-13	29.07	29.46	28.93	29.30	2204908
2013-03-14	29.43	29.49	29.06	29.23	1440808
2013-03-15	29.05	29.21	28.75	29.06	2268032
2013-03-18	28.84	28.99	28.55	28.78	1263749
2013-03-19	28.84	29.02	28.59	29.01	1769153
2013-03-20	29.18	29.78	29.16	29.70	1153420
2013-03-21	29.53	29.65	29.29	29.50	1068835
2013-03-22	29.59	29.65	29.22	29.55	869491
2013-03-25	29.71	29.94	29.39	29.66	1309094
2013-03-26	29.72	29.78	29.36	29.70	1064258
2013-03-27	29.44	29.54	29.02	29.34	2360213
2013-03-28	29.35	29.68	29.31	29.38	944893
2013-04-01	29.40	29.46	29.19	29.24	1005655
2013-04-02	29.38	29.65	29.27	29.38	978046
2013-04-03	29.46	29.51	28.98	29.27	2405245
2013-04-04	29.26	29.56	29.05	29.15	3094939
2013-04-05	28.85	29.30	28.72	29.08	1470328
2013-04-08	29.11	29.45	29.11	29.40	720674
2013-04-09	29.50	29.50	29.01	29.33	981728
2013-04-10	29.44	29.95	29.36	29.82	1399600
2013-04-11	29.90	30.51	29.90	30.17	1494340
2013-04-12	30.07	30.55	30.07	30.55	1003508
2013-04-15	30.37	30.50	30.04	30.05	1144116
2013-04-16	30.23	30.59	30.11	30.52	1174314
2013-04-17	30.39	30.39	29.61	29.77	1444238
2013-04-18	29.77	29.83	28.97	29.24	2068782
2013-04-19	29.16	29.76	29.03	29.58	987488
2013-04-22	29.64	29.73	29.15	29.50	962624
2013-04-23	29.71	29.98	29.48	29.89	653573
2013-04-24	29.98	29.98	29.51	29.75	674709
2013-04-25	29.91	30.29	29.75	29.82	1049822
2013-04-26	29.82	30.00	29.75	29.78	974817
2013-04-29	29.92	30.16	29.71	29.93	1647713
2013-04-30	29.88	30.08	29.58	30.06	2352407
2013-05-01	30.07	30.14	29.51	29.59	1849646
2013-05-02	28.31	30.20	28.27	30.00	4510957
2013-05-03	29.90	30.23	29.85	29.89	1695941
2013-05-06	29.80	30.19	29.80	30.17	1071660
2013-05-07	30.30	30.97	30.17	30.92	1490587
2013-05-08	30.94	31.10	30.56	30.83	1683876
2013-05-09	30.86	31.04	30.44	30.66	1243087
2013-05-10	30.50	30.75	30.44	30.64	1775370
2013-05-13	30.58	30.61	30.23	30.30	1244007
2013-05-14	30.35	30.77	30.32	30.69	1672412
2013-05-15	30.75	31.09	30.46	31.03	1462019
2013-05-16	31.09	31.33	30.92	31.12	1231882
2013-05-17	31.12	31.29	30.99	31.16	942106
2013-05-20	31.05	31.09	30.93	30.94	710869
2013-05-21	30.99	31.42	30.99	31.05	513849
2013-05-22	31.04	31.21	30.75	30.93	820487
2013-05-23	30.62	31.09	30.60	31.01	1051297
2013-05-24	30.82	31.25	30.71	31.01	1661842
2013-05-28	31.25	31.36	31.12	31.16	679915
2013-05-29	31.01	31.16	30.78	30.91	1074739
2013-05-30	30.90	31.13	30.55	30.59	1864613
2013-05-31	30.51	30.95	30.42	30.61	1510382
2013-06-03	30.67	30.67	30.14	30.45	1079703
2013-06-04	30.40	30.69	29.97	30.13	906489
2013-06-05	30.03	30.15	29.45	29.47	1259949
2013-06-06	29.50	29.92	29.50	29.83	732954
2013-06-07	30.10	30.34	29.93	30.05	801989
2013-06-10	30.15	30.17	29.72	29.94	1521682
2013-06-11	29.72	30.18	29.64	30.09	1160672
2013-06-12	30.44	30.72	30.00	30.08	1566326
2013-06-13	30.14	30.53	29.82	30.49	859577
2013-06-14	30.48	30.70	30.24	30.44	671506
2013-06-17	30.58	30.90	30.56	30.68	629533
2013-06-18	30.70	30.82	30.58	30.74	663075
2013-06-19	30.81	30.84	30.24	30.26	521569
2013-06-20	30.01	30.01	29.50	29.53	691964
2013-06-21	29.71	29.75	29.07	29.40	1411714
2013-06-24	29.16	30.04	28.91	29.74	1160190
2013-06-25	30.01	30.55	29.85	30.40	1008713
2013-06-26	30.65	31.00	30.65	30.92	763967
2013-06-27	31.07	31.59	31.03	31.57	947160
2013-06-28	31.58	31.62	31.07	31.10	3268403
2013-07-01	31.15	31.55	31.03	31.12	738804
2013-07-02	31.06	31.19	30.77	30.90	694662
2013-07-03	30.85	31.01	30.69	31.01	402917
2013-07-05	31.27	31.60	30.86	31.55	245413
2013-07-08	31.63	31.74	31.37	31.47	566279
2013-07-09	31.63	31.75	31.40	31.40	748594
2013-07-10	31.44	31.50	31.17	31.47	826316
2013-07-11	31.77	31.86	31.36	31.43	814454
2013-07-12	31.42	31.49	31.33	31.35	543661
2013-07-15	31.44	31.55	31.09	31.13	494033
2013-07-16	31.19	31.34	30.82	30.97	687258
2013-07-17	31.04	31.04	30.57	30.95	747065
2013-07-18	31.04	31.25	30.70	30.84	662542
2013-07-19	30.84	30.88	30.40	30.57	942991
2013-07-22	30.54	30.74	30.49	30.55	740584
2013-07-23	30.05	30.31	29.79	29.82	1463042
2013-07-24	29.93	30.11	29.46	29.60	1130508
2013-07-25	29.55	29.81	29.46	29.70	1434730
2013-07-26	29.60	30.07	29.56	29.92	1178243
2013-07-29	29.85	30.01	29.50	29.91	1633224
2013-07-30	29.94	30.62	29.79	30.60	1238890
2013-07-31	30.65	30.98	30.41	30.51	1988653
2013-08-01	28.96	29.24	25.88	26.83	14948838
2013-08-02	26.85	27.69	26.83	27.68	4843220
2013-08-05	27.70	27.80	27.19	27.36	2206933
2013-08-06	27.30	27.35	26.85	27.29	1891152
2013-08-07	27.18	27.22	26.83	26.99	1293558
2013-08-08	27.11	27.42	26.93	27.20	2522759
2013-08-09	27.15	27.50	27.00	27.39	1531865
2013-08-12	27.20	27.51	27.07	27.45	1694594
2013-08-13	27.50	27.96	27.39	27.84	2203712
2013-08-14	27.70	27.81	27.48	27.55	1578118
2013-08-15	27.27	27.27	26.94	27.00	2193423
2013-08-16	26.89	27.11	26.69	26.70	993902
2013-08-19	26.70	27.11	26.69	26.91	1003861
2013-08-20	26.90	27.25	26.88	26.90	2680280
2013-08-21	26.82	27.10	26.75	26.78	1600161
2013-08-22	26.78	27.00	26.45	26.57	932697
2013-08-23	26.65	26.67	26.30	26.54	1250698
2013-08-26	26.53	26.65	26.39	26.43	790213
2013-08-27	26.19	26.35	25.96	26.03	1260839
2013-08-28	25.97	26.20	25.92	26.06	869993
2013-08-29	25.99	26.27	25.93	26.11	2897845
2013-08-30	26.18	26.46	25.95	26.13	3708826
2013-09-03	26.37	26.47	26.02	26.04	906278
2013-09-04	26.12	26.18	25.84	25.85	1103505
2013-09-05	25.92	26.09	25.67	25.70	1523151
2013-09-06	25.78	25.80	25.25	25.50	2372235
2013-09-09	25.32	25.92	25.28	25.79	2005405
2013-09-10	25.91	25.98	25.60	25.76	1198534
2013-09-11	25.80	26.06	25.66	25.67	2074947
2013-09-12	25.76	25.82	25.54	25.69	1389651
2013-09-13	25.90	26.18	25.73	25.88	2564298
2013-09-16	26.17	26.38	26.05	26.35	2291926
2013-09-17	26.40	26.66	26.36	26.60	820499
2013-09-18	26.57	27.11	26.57	27.01	1500254
2013-09-19	27.01	27.38	27.00	27.18	1277352
2013-09-20	27.19	27.30	26.96	26.96	2410557
2013-09-23	26.89	27.27	26.77	27.15	1912157
2013-09-24	27.10	27.20	26.69	27.02	1992065
2013-09-25	26.99	26.99	26.31	26.37	1315907
2013-09-26	26.40	26.74	26.40	26.46	907724
2013-09-27	26.34	26.43	26.07	26.36	1266841
2013-09-30	26.14	26.46	26.11	26.16	1097085
2013-10-01	26.15	26.46	26.04	26.46	1193101
2013-10-02	26.41	26.79	26.23	26.67	944239
2013-10-03	26.70	26.86	26.48	26.70	1515616
2013-10-04	26.70	26.77	26.46	26.46	609235
2013-10-07	26.33	26.45	26.05	26.18	484609
2013-10-08	26.00	26.11	25.54	25.68	1520764
2013-10-09	25.77	25.85	25.38	25.49	1284591
2013-10-10	25.68	25.92	25.48	25.81	1038463
2013-10-11	25.82	26.29	25.80	26.08	2085813
2013-10-14	26.00	26.20	25.88	26.15	787826
2013-10-15	25.99	26.02	25.45	25.53	1178905
2013-10-16	25.68	25.93	25.27	25.77	2381979
2013-10-17	25.72	26.17	25.61	26.14	1950021
2013-10-18	26.22	26.24	25.90	26.21	1109706
2013-10-21	26.28	26.34	26.08	26.33	825728
2013-10-22	26.45	26.77	26.33	26.62	843502
2013-10-23	26.50	26.59	26.38	26.52	612389
2013-10-24	26.59	26.69	26.33	26.67	601445
2013-10-25	26.68	26.68	26.35	26.60	502348
2013-10-28	26.54	26.69	26.30	26.33	857357
2013-10-29	26.33	26.46	26.13	26.19	961927
2013-10-30	26.18	26.52	25.96	26.30	1660702
2013-10-31	26.27	26.48	26.19	26.32	1451809
2013-11-01	26.24	26.39	25.79	25.97	1756049
2013-11-04	26.08	26.20	25.85	26.14	940634
2013-11-05	26.14	26.14	25.84	26.00	1481036
2013-11-06	26.07	26.32	25.83	26.18	1794222
2013-11-07	26.27	26.54	25.65	25.93	2415871
2013-11-08	25.85	26.20	25.82	26.19	2413557
2013-11-11	26.23	27.21	26.20	27.19	2096754
2013-11-12	27.19	27.41	27.02	27.36	1228664
2013-11-13	27.31	27.76	27.27	27.64	2719910
2013-11-14	26.90	27.80	26.49	27.30	4495339
2013-11-15	27.12	27.56	27.12	27.48	1227178
2013-11-18	27.48	27.73	27.31	27.59	1513938
2013-11-19	27.61	28.12	27.52	27.76	1835201
2013-11-20	27.79	27.94	27.62	27.77	991954
2013-11-21	27.75	28.13	27.60	28.00	710893
2013-11-22	27.96	28.45	27.88	28.36	1589864
2013-11-25	28.31	28.54	28.19	28.29	2271309
2013-11-26	28.32	28.44	28.14	28.26	1242241
2013-11-27	28.22	28.52	28.15	28.35	1184974
2013-11-29	28.30	28.34	28.03	28.14	349776
2013-12-02	28.23	28.29	27.91	28.01	1293460
2013-12-03	27.94	27.94	27.63	27.83	1033402
2013-12-04	27.69	28.01	27.61	27.87	826475
2013-12-05	27.80	28.16	27.59	27.62	873564
2013-12-06	27.73	27.86	27.17	27.83	1693024
2013-12-09	27.84	28.08	27.62	27.72	846959
2013-12-10	27.59	27.63	27.10	27.27	1869094
2013-12-11	27.26	27.45	27.22	27.31	2455399
2013-12-12	27.27	27.70	27.13	27.61	2248936
2013-12-13	27.70	27.91	27.50	27.75	1700149
2013-12-16	27.84	27.93	27.62	27.78	3103231
2013-12-17	27.69	29.02	27.69	28.90	4404778
2013-12-18	28.89	30.04	28.69	29.90	3557270
2013-12-19	29.90	30.11	29.76	30.02	2095707
2013-12-20	29.98	30.00	29.80	30.00	2226892
2013-12-23	30.21	30.21	29.56	29.84	1442998
2013-12-24	29.78	29.98	29.70	29.77	367204
2013-12-26	29.93	30.29	29.78	30.12	1337063
2013-12-27	30.19	30.39	29.77	30.03	606845
2013-12-30	30.00	30.10	29.75	30.10	664269
2013-12-31	30.19	30.46	30.10	30.23	936114
2014-01-02	30.32	30.72	30.03	30.57	2146651
2014-01-03	30.56	30.93	30.46	30.67	1704294
2014-01-06	30.64	30.85	30.12	30.14	1536268
2014-01-07	30.25	30.55	30.12	30.39	1170640
2014-01-08	30.43	30.43	29.85	30.12	2320642
2014-01-09	30.10	30.10	28.82	29.28	3750155
2014-01-10	29.36	29.71	29.31	29.66	970756
2014-01-13	29.50	29.58	28.70	28.79	1228386
2014-01-14	28.83	29.30	28.77	29.21	1055928
2014-01-15	29.19	29.32	28.89	29.25	1845658
2014-01-16	29.18	29.32	28.92	29.08	1403958
2014-01-17	29.00	29.01	27.83	27.99	3219434
2014-01-21	28.14	28.33	27.62	27.70	1516499
2014-01-22	27.78	27.87	27.34	27.73	1460348
2014-01-23	27.70	27.70	27.17	27.60	1344300
2014-01-24	27.41	27.79	27.22	27.67	1671831
2014-01-27	27.77	27.98	27.56	27.65	1555419
2014-01-28	28.47	28.70	27.96	28.14	1444062
2014-01-29	28.42	28.55	27.75	27.80	2071198
2014-01-30	27.95	28.16	27.42	28.11	1631060
2014-01-31	27.81	28.69	27.76	28.38	2338487
2014-02-03	28.38	28.44	27.21	27.55	2880729
2014-02-04	27.63	28.13	27.63	27.86	2979993
2014-02-05	27.78	28.04	27.19	27.95	3251946
2014-02-06	28.38	31.83	28.34	29.96	7801193
2014-02-07	29.94	30.34	29.43	29.61	2346231
2014-02-10	29.50	29.63	29.23	29.39	2168637
2014-02-11	29.46	29.57	29.14	29.33	1662212
2014-02-12	29.31	29.43	28.79	28.82	1964426
2014-02-13	28.69	28.89	28.54	28.79	1447596
2014-02-14	28.68	28.89	28.39	28.41	1617449
2014-02-18	28.46	28.51	28.06	28.13	2169284
2014-02-19	28.10	28.54	28.10	28.33	1800953
2014-02-20	28.36	28.50	28.06	28.33	1069912
2014-02-21	28.32	28.51	28.10	28.20	1141167
2014-02-24	28.23	28.55	28.14	28.50	1153000
2014-02-25	28.52	28.72	27.88	28.00	2973119
2014-02-26	28.00	28.61	27.93	28.28	4509306
2014-02-27	28.23	28.80	28.23	28.79	2010488
2014-02-28	28.82	28.95	28.55	28.70	1260362
2014-03-03	28.45	28.60	28.26	28.32	1320240
2014-03-04	28.57	28.77	28.36	28.46	1619856
2014-03-05	28.55	28.86	28.48	28.83	1822123
2014-03-06	28.77	28.91	28.40	28.81	1111793
2014-03-07	28.92	29.23	28.59	28.60	1922530
2014-03-10	28.56	28.63	28.16	28.39	1516359
2014-03-11	28.47	28.47	27.90	27.95	1516244
2014-03-12	27.79	28.06	27.58	27.93	1180393
2014-03-13	28.02	28.12	27.50	27.60	1247920
2014-03-14	27.67	28.00	27.36	27.46	2274622
2014-03-17	27.48	27.87	27.25	27.75	1997353
2014-03-18	27.80	28.35	27.80	28.15	2017726
2014-03-19	28.20	28.71	28.16	28.61	2200355
2014-03-20	28.55	28.72	28.31	28.37	1263649
2014-03-21	28.52	28.73	28.33	28.42	1714839
2014-03-24	28.46	28.69	28.07	28.15	1249050
2014-03-25	28.20	28.25	27.77	27.96	2040351
2014-03-26	28.09	28.31	27.54	27.55	1037457
2014-03-27	27.52	27.74	27.18	27.60	911946
2014-03-28	27.66	27.89	27.45	27.48	1003725
2014-03-31	27.57	27.60	26.96	27.40	1642975
2014-04-01	27.46	27.60	27.14	27.43	2425286
2014-04-02	27.10	27.59	26.83	27.57	2621305
2014-04-03	27.60	27.92	27.15	27.49	1658129
2014-04-04	27.60	27.68	26.92	27.03	1245869
2014-04-07	26.92	26.98	26.12	26.45	1622585
2014-04-08	26.35	27.10	26.33	27.01	1232227
2014-04-09	27.08	27.40	26.84	27.37	975613
2014-04-10	27.39	27.72	26.88	26.93	1335003
2014-04-11	26.84	27.04	26.45	26.60	1204257
2014-04-14	26.76	26.94	26.65	26.81	903765
2014-04-15	26.83	27.03	26.23	26.54	704004
2014-04-16	26.70	26.80	26.35	26.42	853927
2014-04-17	26.46	26.84	26.32	26.49	1004354
2014-04-21	26.55	27.39	26.30	27.16	1565839
2014-04-22	27.22	27.67	27.10	27.40	1952321
2014-04-23	27.45	27.46	26.98	27.00	1124895
2014-04-24	27.03	27.08	26.71	26.86	783677
2014-04-25	26.68	27.30	26.60	27.13	924844
2014-04-28	27.19	27.42	26.98	27.27	1627120
2014-04-29	27.38	27.45	26.97	27.34	1109028
2014-04-30	27.23	27.46	27.17	27.41	1761945
2014-05-01	26.31	27.24	24.38	25.36	11224930
2014-05-02	25.25	25.77	25.09	25.27	3022726
2014-05-05	25.27	25.36	24.94	25.20	2092533
2014-05-06	25.35	25.64	25.25	25.34	2194398
2014-05-07	25.34	25.57	24.89	24.95	2548053
2014-05-08	24.97	25.39	24.93	25.15	2199447
2014-05-09	25.10	25.56	25.01	25.47	1133470
2014-05-12	25.53	26.08	25.48	26.05	1546961
2014-05-13	25.95	26.11	25.81	26.03	2059295
2014-05-14	25.98	26.15	25.92	26.00	1516898
2014-05-15	25.87	26.26	25.78	26.21	2676539
2014-05-16	26.20	26.43	25.93	26.02	1833787
2014-05-19	26.02	26.04	25.75	25.89	1239923
2014-05-20	25.70	25.82	24.84	25.21	2134985
2014-05-21	25.32	25.38	24.82	24.87	1740222
2014-05-22	25.15	25.15	24.69	24.98	1868651
2014-05-23	25.03	25.37	25.00	25.24	1072080
2014-05-27	25.29	25.43	25.10	25.31	708233
2014-05-28	25.34	25.45	25.07	25.14	1389630
2014-05-29	25.30	25.63	25.30	25.55	1526290
2014-05-30	25.51	25.69	25.51	25.62	1032050
2014-06-02	25.72	25.81	25.33	25.36	1044945
2014-06-03	25.22	25.42	25.04	25.37	1392417
2014-06-04	25.28	25.39	24.98	25.02	1132765
2014-06-05	25.09	25.27	24.79	25.14	1214001
2014-06-06	25.12	25.26	24.89	25.22	720088
2014-06-09	25.21	25.44	25.07	25.11	805355
2014-06-10	25.10	25.17	24.89	24.96	445817
2014-06-11	25.02	25.26	24.89	25.22	832926
2014-06-12	25.16	25.16	24.65	24.69	732189
2014-06-13	24.76	24.90	24.51	24.84	1707678
2014-06-16	24.83	24.83	24.50	24.61	909801
2014-06-17	24.61	25.17	24.60	25.05	1454494
2014-06-18	25.11	25.15	24.73	25.03	1403445
2014-06-19	25.01	25.11	24.59	24.69	1230048
2014-06-20	24.77	24.89	24.23	24.26	1992942
2014-06-23	24.31	24.58	24.15	24.55	1535989
2014-06-24	24.83	25.08	24.63	24.82	1511801
2014-06-25	24.85	25.06	24.67	24.94	1584070
2014-06-26	24.92	24.92	24.61	24.77	628809
2014-06-27	24.69	25.11	24.63	25.08	1549544
2014-06-30	25.11	25.38	25.01	25.08	1227339
2014-07-01	25.15	25.66	25.15	25.53	1379246
2014-07-02	25.51	25.82	25.50	25.58	1293415
2014-07-03	25.63	25.94	25.63	25.94	908436
2014-07-07	25.86	26.20	25.71	26.14	1418419
2014-07-08	26.18	26.35	25.85	26.27	1937219
2014-07-09	26.31	26.45	25.84	25.91	1557671
2014-07-10	25.61	25.70	25.42	25.44	1084874
2014-07-11	25.41	25.55	24.91	25.13	1679401
2014-07-14	25.30	25.36	24.97	25.00	891168
2014-07-15	25.09	25.20	24.90	25.01	1824082
2014-07-16	25.03	25.11	24.60	24.67	2131084
2014-07-17	24.67	24.67	24.12	24.14	5421626
2014-07-18	24.18	24.53	24.13	24.47	2416793
2014-07-21	24.38	24.58	24.09	24.16	1687425
2014-07-22	24.22	24.50	24.11	24.35	2530127
2014-07-23	24.28	24.58	24.21	24.48	2210676
2014-07-24	24.55	24.79	24.43	24.72	1435838
2014-07-25	24.69	24.86	24.46	24.50	1748875
2014-07-28	24.57	24.64	24.40	24.40	1380330
2014-07-29	25.35	25.54	24.97	25.30	4026828
2014-07-30	25.40	25.69	25.09	25.45	2097350
2014-07-31	25.60	26.12	25.20	25.95	4131569
2014-08-01	25.78	26.11	25.72	25.88	1911593
2014-08-04	25.88	26.32	25.86	26.24	1404411
2014-08-05	26.10	26.23	25.86	25.94	1059642
2014-08-06	25.83	26.23	25.82	26.12	613531
2014-08-07	26.20	26.22	25.95	25.99	534678
2014-08-08	25.98	26.36	25.98	26.26	684734
2014-08-11	26.33	26.51	26.11	26.47	958299
2014-08-12	26.49	26.52	26.17	26.21	640111
2014-08-13	26.13	26.25	25.88	26.03	663790
2014-08-14	26.11	26.43	26.03	26.42	604009
2014-08-15	26.48	26.49	26.07	26.15	608820
2014-08-18	26.16	26.65	26.16	26.48	982564
2014-08-19	26.61	26.81	26.51	26.56	663685
2014-08-20	26.56	26.85	26.33	26.82	921902
2014-08-21	27.09	27.82	27.05	27.58	1826323
2014-08-22	27.54	27.65	27.34	27.47	781103
2014-08-25	27.54	27.67	27.26	27.64	893913
2014-08-26	27.61	27.76	27.47	27.57	937408
2014-08-27	27.53	28.02	27.51	27.93	1158006
2014-08-28	27.78	28.20	27.53	28.16	1243312
2014-08-29	28.07	28.15	27.80	27.88	1271414
2014-09-02	27.90	28.11	27.75	27.98	694205
2014-09-03	27.99	28.06	27.69	27.82	987679
2014-09-04	27.83	28.24	27.78	28.12	544007
2014-09-05	28.12	28.24	27.90	28.07	1068977
2014-09-08	28.07	28.23	27.59	27.69	1473082
2014-09-09	27.60	27.75	27.36	27.45	1212656
2014-09-10	27.50	27.54	26.94	26.96	1755726
2014-09-11	26.86	27.32	26.80	27.23	862538
2014-09-12	27.50	28.29	27.43	28.15	1899485
2014-09-15	28.07	28.15	27.78	27.80	1109163
2014-09-16	27.70	27.97	27.63	27.92	556894
2014-09-17	27.98	28.25	27.85	28.07	659018
2014-09-18	28.14	28.14	27.83	27.86	482351
2014-09-19	27.94	28.00	27.83	27.96	1462356
2014-09-22	27.94	27.99	27.66	27.91	598378
2014-09-23	27.77	27.84	27.53	27.55	644860
2014-09-24	27.64	27.86	27.49	27.79	456100
2014-09-25	27.78	27.88	27.41	27.43	762885
2014-09-26	27.44	27.71	27.36	27.56	657275
2014-09-29	27.45	27.60	27.24	27.54	367610
2014-09-30	27.46	27.52	27.20	27.37	506092
2014-10-01	27.32	27.60	27.23	27.35	845586
2014-10-02	27.36	27.82	27.25	27.76	849925
2014-10-03	27.98	28.31	27.77	28.26	1185612
2014-10-06	28.32	28.47	28.03	28.11	611489
2014-10-07	27.95	28.13	27.63	27.86	1515032
2014-10-08	27.91	28.07	27.66	28.01	707772
2014-10-09	27.90	28.04	27.50	27.56	843207
2014-10-10	27.50	27.77	27.28	27.70	633912
2014-10-13	27.55	27.64	27.05	27.36	906784
2014-10-14	27.53	27.96	27.36	27.76	1285150
2014-10-15	27.40	28.18	27.06	27.84	1263928
2014-10-16	27.57	28.32	27.45	28.19	1249418
2014-10-17	28.48	28.54	28.03	28.43	982889
2014-10-20	28.37	29.30	28.23	29.26	814202
2014-10-21	29.52	29.73	29.26	29.30	834159
2014-10-22	29.37	29.51	28.90	29.06	1024376
2014-10-23	29.25	29.60	28.92	29.08	1008722
2014-10-24	28.95	29.24	28.94	29.07	430806
2014-10-27	29.04	29.23	28.82	29.18	757254
2014-10-28	29.15	29.39	28.94	29.32	597838
2014-10-29	29.32	29.41	29.09	29.20	882081
2014-10-30	29.18	29.49	29.09	29.25	1053796
2014-10-31	29.42	29.59	29.26	29.31	961058
2014-11-03	29.28	29.41	29.04	29.21	1662424
2014-11-04	29.10	29.23	28.37	28.50	1102667
2014-11-05	28.69	29.19	28.64	29.08	667135
2014-11-06	29.15	29.46	29.09	29.43	741062
2014-11-07	29.45	29.53	29.09	29.10	853017
2014-11-10	29.05	29.07	28.62	28.68	1333192
2014-11-11	28.63	28.81	28.57	28.66	1474558
2014-11-12	28.62	29.52	28.62	29.37	2039824
2014-11-13	28.20	30.13	28.20	30.07	599282
2014-11-14	30.47	30.50	30.01	30.23	1086548
2014-11-17	30.18	30.27	29.71	29.75	1641204
2014-11-18	29.76	30.00	29.69	29.81	880562
2014-11-19	29.87	30.54	29.87	30.35	2821512
2014-11-20	30.33	31.09	30.31	30.76	1675278
2014-11-21	30.98	31.30	30.90	31.09	1259526
2014-11-24	31.10	31.39	31.05	31.19	822181
2014-11-25	31.25	31.50	30.81	31.26	1276520
2014-11-26	31.24	31.32	31.02	31.09	538605
2014-11-28	31.14	31.75	31.07	31.65	514100
2014-12-01	31.53	31.70	30.92	30.94	1267666
2014-12-02	30.84	31.15	30.55	30.57	754719
2014-12-03	30.57	30.75	30.49	30.64	786555
2014-12-04	30.60	30.70	30.34	30.67	585682
2014-12-05	30.84	30.91	30.54	30.78	672256
2014-12-08	30.67	30.97	30.57	30.63	396666
2014-12-09	30.19	30.75	30.14	30.73	512307
2014-12-10	30.64	31.15	30.56	30.65	1041775
2014-12-11	30.84	31.77	30.67	31.12	1309743
2014-12-12	30.88	31.24	30.82	30.85	709659
2014-12-15	30.86	30.89	30.12	30.28	2181955
2014-12-16	30.21	30.62	30.12	30.29	945383
2014-12-17	30.33	31.10	30.17	30.93	1263784
2014-12-18	31.32	31.41	30.69	30.94	940746
2014-12-19	30.99	31.00	30.56	30.94	878203
2014-12-22	31.03	31.57	31.02	31.23	603362
2014-12-23	31.32	31.52	31.11	31.18	522662
2014-12-24	31.02	31.21	30.87	30.89	212857
2014-12-26	30.94	31.04	30.68	30.74	417687
2014-12-29	30.82	31.33	30.74	31.05	589596
2014-12-30	31.03	31.25	30.78	31.05	609019
2014-12-31	31.08	31.20	30.72	30.74	443935
2015-01-02	31.09	31.12	30.32	30.49	672428
2015-01-05	30.31	30.43	29.89	30.07	659699
2015-01-06	30.05	30.18	29.49	29.73	754093
2015-01-07	29.83	30.35	29.80	30.21	992912
2015-01-08	30.38	30.81	30.26	30.63	725437
2015-01-09	30.28	30.37	29.70	29.74	735724
2015-01-12	29.70	29.83	29.36	29.46	473588
2015-01-13	29.60	29.85	28.94	29.15	628223
2015-01-14	28.90	29.13	28.70	28.93	1025306
2015-01-15	29.04	29.17	28.61	29.00	1079540
2015-01-16	28.98	29.44	28.82	29.42	634654
2015-01-20	29.57	29.69	29.18	29.25	679146
2015-01-21	29.28	29.79	29.01	29.68	830241
2015-01-22	29.99	30.46	29.90	30.36	916587
2015-01-23	30.34	30.77	30.14	30.64	716072
2015-01-26	30.60	30.70	30.41	30.62	383893
2015-01-27	30.38	30.67	30.14	30.46	760998
2015-01-28	30.74	31.74	30.71	31.37	2039264
2015-01-29	31.46	31.61	31.12	31.50	837626
2015-01-30	31.39	31.59	30.92	31.08	1171153
2015-02-02	31.08	31.09	30.57	31.08	798956
2015-02-03	31.17	31.51	30.83	31.48	868028
2015-02-04	31.18	31.66	31.09	31.13	1475674
2015-02-05	30.97	32.42	30.97	32.24	1981323
2015-02-06	32.55	32.63	32.06	32.26	1656446
2015-02-09	32.26	32.35	31.90	32.19	1634734
2015-02-10	32.52	32.56	31.98	32.44	1452570
2015-02-11	32.42	32.94	32.42	32.51	1667973
2015-02-12	32.47	32.83	32.39	32.82	1141336
2015-02-13	32.83	33.24	32.77	33.10	978287
2015-02-17	32.99	33.45	32.94	33.38	1108859
2015-02-18	33.42	33.72	33.38	33.50	946119
2015-02-19	33.50	33.98	33.49	33.53	1220879
2015-02-20	33.45	33.73	33.25	33.43	831306
2015-02-23	33.40	33.51	32.99	33.17	1003180
2015-02-24	33.24	33.26	32.97	33.00	911947
2015-02-25	33.05	33.29	32.81	33.27	1094073
2015-02-26	33.27	33.51	33.27	33.50	428267
2015-02-27	33.44	33.87	33.40	33.52	741369
2015-03-02	33.50	33.92	33.41	33.92	801408
2015-03-03	33.90	34.04	33.76	33.90	744453
2015-03-04	33.76	33.87	33.27	33.34	630426
2015-03-05	33.36	33.63	33.33	33.48	426339
2015-03-06	33.29	33.82	32.98	33.50	844230
2015-03-09	33.73	33.75	33.20	33.32	835639
2015-03-10	33.15	33.27	32.87	32.93	859334
2015-03-11	33.04	33.12	32.89	32.93	717505
2015-03-12	33.00	33.34	32.87	33.27	1020375
2015-03-13	33.24	33.76	33.24	33.51	1151491
2015-03-16	33.62	33.89	33.39	33.46	819998
2015-03-17	33.39	34.29	33.39	34.05	1484545
2015-03-18	34.04	34.43	33.70	34.32	1109217
2015-03-19	34.25	34.45	34.23	34.44	1212673
2015-03-20	34.51	34.58	34.36	34.49	1166536
2015-03-23	34.46	34.95	34.46	34.88	1597354
2015-03-24	34.82	34.99	34.67	34.72	973073
2015-03-25	34.92	35.06	34.59	34.60	1266212
2015-03-26	34.37	34.42	33.85	34.27	1029705
2015-03-27	34.20	34.79	34.16	34.67	1013782
2015-03-30	34.85	35.27	34.62	34.64	868009
2015-03-31	34.60	34.93	34.34	34.37	1763098
2015-04-01	34.39	34.53	33.90	34.41	1176610
2015-04-02	34.41	34.65	34.25	34.40	646847
2015-04-06	34.28	34.72	34.16	34.23	1342671
2015-04-07	34.26	34.43	33.68	33.70	1156937
2015-04-08	33.74	33.94	33.43	33.61	1380014
2015-04-09	33.65	33.87	33.13	33.20	1192391
2015-04-10	33.13	33.39	33.08	33.35	1544020
2015-04-13	33.34	33.61	32.73	32.79	1250965
2015-04-14	32.78	32.88	32.51	32.76	1303311
2015-04-15	32.75	32.88	32.49	32.66	1176130
2015-04-16	32.69	32.86	32.44	32.57	812625
2015-04-17	32.44	32.44	31.77	31.80	947898
2015-04-20	32.01	32.40	31.98	32.25	795236
2015-04-21	32.47	32.68	32.31	32.43	976430
2015-04-22	32.41	32.75	32.31	32.46	827789
2015-04-23	32.39	32.80	32.39	32.72	1522908
2015-04-24	32.72	32.93	32.62	32.82	563797
2015-04-27	32.83	32.97	32.53	32.57	523486
2015-04-28	32.53	32.73	32.26	32.34	1157636
2015-04-29	32.29	32.29	31.50	31.57	1521385
2015-04-30	31.45	31.74	31.01	31.21	972148
2015-05-01	31.22	31.61	31.13	31.28	965691
2015-05-04	31.04	31.41	30.48	30.57	2360441
2015-05-05	29.75	31.90	29.75	31.47	3218380
2015-05-06	31.43	31.52	30.14	31.03	1971718
2015-05-07	31.10	31.32	30.78	31.14	1202462
2015-05-08	31.33	31.62	31.23	31.30	757523
2015-05-11	31.62	31.91	31.48	31.54	1016252
2015-05-12	31.32	31.53	31.05	31.20	777807
2015-05-13	31.23	31.52	31.01	31.15	965197
2015-05-14	31.17	31.24	30.50	30.91	922827
2015-05-15	31.02	31.29	30.86	31.23	761641
2015-05-18	31.30	31.52	31.05	31.45	556806
2015-05-19	31.50	31.68	31.20	31.61	845325
2015-05-20	31.65	31.80	31.37	31.64	713857
2015-05-21	31.54	31.97	31.37	31.83	899395
2015-05-22	31.74	31.93	31.63	31.73	597050
2015-05-26	31.71	31.92	31.56	31.67	1051614
2015-05-27	31.85	32.24	31.83	32.05	830776
2015-05-28	32.09	32.20	31.70	31.78	903922
2015-05-29	31.87	32.02	31.06	31.21	895009
2015-06-01	31.28	31.28	30.99	31.07	546882
2015-06-02	31.00	31.33	30.97	31.13	668230
2015-06-03	31.15	31.60	31.07	31.53	480683
2015-06-04	31.39	31.57	31.16	31.24	450319
2015-06-05	31.17	31.42	30.79	31.38	568788
2015-06-08	31.23	31.42	30.67	30.74	818150
2015-06-09	30.69	30.88	30.17	30.23	1327978
2015-06-10	30.36	31.00	30.26	30.87	915002
2015-06-11	30.95	31.32	30.84	31.21	757592
2015-06-12	31.11	31.50	31.06	31.33	1426708
2015-06-15	31.19	31.22	30.81	30.85	627494
2015-06-16	30.83	31.25	30.64	31.12	729091
2015-06-17	31.18	31.29	30.75	31.00	977190
2015-06-18	31.06	31.28	30.96	31.20	919116
2015-06-19	31.17	31.17	30.29	30.69	2090598
2015-06-22	30.84	30.84	30.33	30.37	1164161
2015-06-23	30.45	31.02	30.24	30.87	1044326
2015-06-24	30.87	31.13	30.82	31.06	1229071
2015-06-25	31.02	31.06	30.70	30.80	1257590
2015-06-26	30.73	31.26	30.73	31.23	1677063
2015-06-29	31.03	31.13	30.64	30.72	1308451
2015-06-30	30.91	31.72	30.78	31.58	2141977
2015-07-01	31.73	31.73	30.64	30.78	1441479
2015-07-02	30.65	30.93	30.42	30.62	913253
2015-07-06	30.40	31.58	30.28	31.52	1980128
2015-07-07	31.48	32.29	31.38	32.25	1668312
2015-07-08	32.04	32.31	31.95	32.08	2457669
2015-07-09	32.32	32.41	31.46	31.49	1575204
2015-07-10	31.74	31.81	31.46	31.47	1230615
2015-07-13	31.66	31.79	31.44	31.49	1613491
2015-07-14	31.46	31.59	30.77	30.98	2070386
2015-07-15	30.98	31.04	30.67	30.69	1300700
2015-07-16	30.69	31.03	30.59	30.88	879213
2015-07-17	30.88	30.88	30.32	30.40	1138126
2015-07-20	30.40	30.79	30.20	30.67	1536501
2015-07-21	30.65	30.79	30.46	30.52	1105998
2015-07-22	30.46	30.73	30.42	30.44	808119
2015-07-23	30.44	30.53	29.90	29.99	1030291
2015-07-24	30.04	30.35	29.84	30.28	1729098
2015-07-27	30.14	30.26	29.56	29.63	1144460
2015-07-28	29.69	29.95	29.52	29.54	884080
2015-07-29	29.57	29.92	29.48	29.70	731818
2015-07-30	29.63	29.93	29.55	29.62	641925
2015-07-31	29.61	30.17	29.45	29.79	932980
2015-08-03	29.83	30.17	29.60	30.17	1696848
2015-08-04	30.04	30.20	29.72	29.73	1369190
2015-08-05	29.87	30.06	29.63	29.66	2172705
2015-08-06	27.28	27.63	25.40	26.81	8814872
2015-08-07	26.25	27.24	25.72	26.83	5061244
2015-08-10	26.98	27.62	26.97	27.08	2235585
2015-08-11	26.85	26.85	26.08	26.46	2890014
2015-08-12	26.31	26.48	25.85	26.41	1670376
2015-08-13	26.18	26.46	25.94	25.98	1539008
2015-08-14	25.95	26.15	25.80	25.99	1972386
2015-08-17	25.82	25.95	25.52	25.89	5796806
2015-08-18	26.05	26.22	25.75	26.08	2631241
2015-08-19	25.87	26.05	25.56	25.95	2499144
2015-08-20	25.81	26.68	25.80	26.63	3031626
2015-08-21	26.38	26.61	25.79	25.81	2537265
2015-08-24	24.84	26.23	24.63	25.50	2887978
2015-08-25	26.10	26.41	25.72	25.88	3200432
2015-08-26	26.26	26.51	25.67	26.20	1812583
2015-08-27	26.38	26.74	26.14	26.29	1780272
2015-08-28	26.23	26.59	26.08	26.46	1197824
2015-08-31	26.35	26.42	26.00	26.14	806343
2015-09-01	25.81	26.01	25.65	25.84	1677097
2015-09-02	26.09	26.26	25.85	26.10	1812665
2015-09-03	26.22	26.42	26.08	26.21	1171315
2015-09-04	25.97	26.25	25.79	25.87	2582148
2015-09-08	26.27	26.89	26.27	26.71	1636716
2015-09-09	26.88	26.88	26.02	26.08	1458942
2015-09-10	26.04	26.20	25.83	25.95	2038682
2015-09-11	25.90	26.23	25.83	26.17	1075649
2015-09-14	26.19	26.36	25.87	26.02	1271087
2015-09-15	26.08	26.34	25.93	26.25	817616
2015-09-16	26.26	26.50	26.16	26.42	1620725
2015-09-17	26.42	26.65	25.85	25.98	4392381
2015-09-18	25.74	25.95	25.56	25.60	2709307
2015-09-21	25.74	26.12	25.53	25.56	2078908
2015-09-22	25.38	25.46	24.99	25.32	1449148
2015-09-23	25.28	25.42	24.75	24.94	1494615
2015-09-24	24.69	24.85	24.32	24.34	1641407
2015-09-25	24.45	24.52	24.07	24.24	2255594
2015-09-28	24.11	24.25	23.59	23.61	1936980
2015-09-29	23.73	23.75	23.39	23.44	2406775
2015-09-30	23.66	23.87	23.45	23.75	3795483
2015-10-01	23.82	24.13	23.68	23.89	1907038
2015-10-02	23.70	23.93	23.22	23.89	2969008
2015-10-05	24.05	24.22	23.47	23.69	3566953
2015-10-06	23.71	23.90	23.27	23.32	3271567
2015-10-07	23.49	23.74	23.21	23.37	2436013
2015-10-08	23.44	23.95	23.29	23.75	2521667
2015-10-09	23.75	23.97	23.35	23.94	1662365
2015-10-12	24.02	24.02	23.61	23.81	818777
2015-10-13	23.74	23.77	23.28	23.30	1135699
2015-10-14	23.34	23.49	22.99	23.38	2337887
2015-10-15	23.44	23.74	23.11	23.35	1915181
2015-10-16	23.37	23.60	23.32	23.45	876361
2015-10-19	23.38	23.92	23.38	23.90	1123545
2015-10-20	23.85	24.11	23.74	24.02	2044035
2015-10-21	24.01	24.20	23.63	23.66	871466
2015-10-22	22.81	23.44	21.94	22.15	4114164
2015-10-23	22.27	22.64	22.14	22.60	2192361
2015-10-26	22.60	23.33	22.50	23.22	1366770
2015-10-27	23.15	23.41	22.96	23.41	4406529
2015-10-28	23.50	23.65	23.20	23.45	3132948
2015-10-29	23.38	23.58	23.20	23.51	2535588
2015-10-30	23.56	23.61	23.36	23.51	1462861
2015-11-02	23.58	23.73	23.28	23.56	2179769
2015-11-03	23.60	23.94	23.46	23.63	3192631
2015-11-04	23.64	23.71	22.87	22.91	2027539
2015-11-05	22.99	23.05	22.65	22.79	2270490
2015-11-06	22.73	23.00	22.45	22.97	2308248
2015-11-09	22.92	22.95	22.53	22.79	2142491
2015-11-10	22.73	22.83	22.49	22.78	2024344
2015-11-11	22.82	22.83	22.12	22.13	3688118
2015-11-12	22.50	24.78	22.50	24.40	7901851
2015-11-13	24.24	24.40	23.46	23.75	3127121
2015-11-16	23.67	23.99	23.42	23.87	2174057
2015-11-17	24.00	26.00	23.84	24.98	6124541
2015-11-18	25.75	26.09	25.04	25.31	3655554
2015-11-19	25.19	25.54	25.04	25.19	2081266
2015-11-20	26.00	26.28	25.76	26.15	2341146
2015-11-23	26.22	26.45	25.86	25.99	2439970
2015-11-24	25.85	26.29	25.73	26.16	1443733
2015-11-25	26.25	26.50	26.14	26.38	1100742
2015-11-27	26.47	26.74	26.25	26.38	569510
2015-11-30	26.33	26.49	25.78	25.86	1635562
2015-12-01	25.89	26.14	25.57	26.10	2276364
2015-12-02	26.10	26.40	25.70	25.71	1515338
2015-12-03	25.74	26.24	25.55	25.65	1842660
2015-12-04	25.99	26.94	25.94	26.84	2228779
2015-12-07	26.64	26.80	26.49	26.56	1594690
2015-12-08	26.39	26.80	26.28	26.52	1162989
2015-12-09	26.41	26.82	26.27	26.31	972236
2015-12-10	26.47	27.17	26.38	27.07	2236536
2015-12-11	26.72	27.07	26.44	26.96	2200644
2015-12-14	26.93	27.20	26.39	26.52	1844974
2015-12-15	27.49	27.99	27.40	27.94	2870349
2015-12-16	27.96	28.59	27.83	28.55	2692117
2015-12-17	28.38	28.70	28.13	28.53	2995998
2015-12-18	28.38	28.42	27.76	27.97	2570040
2015-12-21	28.06	28.49	28.03	28.23	1274616
2015-12-22	28.33	28.38	28.01	28.06	1605741
2015-12-23	28.21	28.30	27.91	28.25	1123298
2015-12-24	28.19	28.24	27.80	28.20	585679
2015-12-28	28.18	28.20	27.68	27.91	842274
2015-12-29	28.14	28.29	27.90	28.21	1105583
2015-12-30	28.21	28.21	27.82	28.07	1092701
2015-12-31	28.05	28.22	27.75	27.89	1140953
2016-01-04	27.54	27.93	27.32	27.85	2937105
2016-01-05	27.91	28.21	27.50	27.66	2233512
2016-01-06	27.31	27.74	27.30	27.46	2669141
2016-01-07	26.95	27.55	26.61	26.78	2652070
2016-01-08	26.85	27.07	26.38	26.60	1497487
2016-01-11	26.67	27.11	26.64	26.94	1371274
2016-01-12	27.19	27.57	26.70	27.17	1596690
2016-01-13	27.23	27.42	26.54	26.67	1691894
2016-01-14	26.69	27.01	26.57	26.77	1401881
2016-01-15	26.10	26.87	26.03	26.06	2060984
2016-01-19	25.63	26.24	25.38	25.94	2724638
2016-01-20	25.66	25.92	24.82	25.46	2250350
2016-01-21	25.44	25.70	24.69	24.94	2888147
2016-01-22	25.23	25.65	25.00	25.62	2217844
2016-01-25	25.61	25.97	25.40	25.72	1609651
2016-01-26	26.36	27.16	26.16	27.14	3121539
2016-01-27	27.07	27.34	26.47	26.71	2777528
2016-01-28	27.00	27.04	26.07	26.42	2194375
2016-01-29	26.53	27.56	26.47	27.56	2460616
2016-02-01	27.67	28.05	27.16	27.39	2052149
2016-02-02	27.17	27.36	26.73	26.88	1428827
2016-02-03	26.98	26.98	26.20	26.64	3501967
2016-02-04	29.05	30.27	28.07	30.13	11251059
2016-02-05	30.13	30.70	29.83	30.28	3934001
2016-02-08	30.13	30.63	29.70	30.52	3356774
2016-02-09	30.19	30.55	29.95	30.18	2164856
2016-02-10	30.20	30.56	29.81	30.09	1325689
2016-02-11	29.63	29.89	29.46	29.64	2221952
2016-02-12	29.76	30.24	29.54	30.11	1434939
2016-02-16	30.44	30.77	30.12	30.50	2049531
2016-02-17	30.30	31.44	30.30	31.41	2523972
2016-02-18	31.32	31.61	30.72	31.26	1667139
2016-02-19	31.03	31.03	30.48	30.69	1469825
2016-02-22	30.90	31.18	30.68	30.96	1254139
2016-02-23	30.94	31.41	30.70	31.38	1610384
2016-02-24	31.11	31.47	30.80	31.39	1083321
2016-02-25	31.34	31.52	31.03	31.48	1219720
2016-02-26	31.50	31.72	31.38	31.65	970755
2016-02-29	31.74	31.80	31.55	31.58	1255243
2016-03-01	31.76	31.86	31.42	31.56	1331739
2016-03-02	31.56	31.83	31.26	31.82	1988834
2016-03-03	31.81	31.90	31.33	31.50	1601044
2016-03-04	31.58	31.74	31.18	31.32	1243414
2016-03-07	31.17	31.30	30.79	30.96	1471833
2016-03-08	30.90	31.11	30.59	30.77	1657871
2016-03-09	30.97	31.20	30.64	30.78	1855304
2016-03-10	30.20	30.94	30.04	30.86	1712929
2016-03-11	31.20	31.91	31.17	31.74	1664629
2016-03-14	31.65	31.86	31.52	31.79	1018628
2016-03-15	31.66	32.24	31.62	31.86	1453073
2016-03-16	31.63	32.11	31.35	32.06	1146196
2016-03-17	32.04	32.74	31.79	32.56	1442726
2016-03-18	32.55	32.72	32.40	32.50	1310792
2016-03-21	32.47	32.71	32.32	32.49	714335
2016-03-22	32.29	32.66	32.23	32.38	691760
2016-03-23	32.32	32.56	32.14	32.22	1212720
2016-03-24	32.23	32.37	31.59	31.89	1000464
2016-03-28	31.92	32.25	31.72	32.04	601776
2016-03-29	32.15	32.74	32.01	32.49	891445
2016-03-30	32.91	32.93	32.55	32.75	869185
2016-03-31	32.69	32.83	32.23	32.38	1009529
2016-04-01	32.11	32.75	32.01	32.67	930109
2016-04-04	32.66	32.66	32.13	32.55	1028847
2016-04-05	32.33	32.54	32.13	32.30	1804171
2016-04-06	32.24	32.51	31.78	32.22	1277210
2016-04-07	32.10	32.10	30.84	31.24	2878924
2016-04-08	31.24	31.34	30.88	31.03	1663638
2016-04-11	31.32	31.58	30.87	30.88	1106783
2016-04-12	30.86	31.09	30.43	30.82	1096631
2016-04-13	31.13	31.59	31.00	31.44	928455
2016-04-14	31.43	31.43	30.52	30.55	1255081
2016-04-15	30.53	30.81	30.26	30.49	1207043
2016-04-18	30.42	30.78	30.16	30.52	1091371
2016-04-19	30.66	31.16	30.49	30.69	1058239
2016-04-20	30.63	30.79	30.09	30.10	1096184
2016-04-21	30.30	30.69	30.06	30.28	1279303
2016-04-22	30.17	30.49	30.12	30.31	1022801
2016-04-25	30.27	30.70	30.12	30.66	1115600
2016-04-26	30.75	31.08	30.66	31.07	995444
2016-04-27	30.95	31.53	30.86	31.44	1013761
2016-04-28	31.27	31.42	30.97	31.06	781912
2016-04-29	31.11	31.64	30.90	31.40	1523839
2016-05-02	31.55	31.85	31.26	31.82	1657451
2016-05-03	31.69	31.73	31.10	31.62	1802703
2016-05-04	31.53	32.26	31.36	31.97	2823024
2016-05-05	32.10	32.11	30.05	30.13	5087470
2016-05-06	30.15	30.22	29.22	30.10	2723597
2016-05-09	30.15	30.61	30.10	30.30	1753480
2016-05-10	30.30	30.47	29.90	30.29	1824040
2016-05-11	29.98	30.16	29.39	29.55	2508363
2016-05-12	29.72	29.87	29.02	29.30	1533465
2016-05-13	29.15	29.65	29.06	29.34	1530834
2016-05-16	29.29	29.46	29.15	29.17	959421
2016-05-17	29.19	29.31	28.45	28.67	1306061
2016-05-18	28.53	28.65	27.94	28.06	1270823
2016-05-19	27.88	28.37	27.74	28.13	1415996
2016-05-20	28.18	28.41	28.08	28.19	956749
2016-05-23	28.19	28.19	27.74	27.74	1399606
2016-05-24	27.66	27.92	27.48	27.56	1471432
2016-05-25	27.56	28.37	27.50	28.18	2092050
2016-05-26	28.08	28.36	27.87	28.23	1458935
2016-05-27	28.41	28.75	28.05	28.48	1266014
2016-05-31	28.62	28.77	28.42	28.72	1235636
2016-06-01	28.78	29.56	28.67	29.41	2617945
2016-06-02	30.02	30.56	29.75	30.38	2880603
2016-06-03	30.34	30.44	29.93	30.35	1023767
2016-06-06	30.27	30.60	30.03	30.57	2007682
2016-06-07	30.41	30.64	30.26	30.54	1179467
2016-06-08	30.63	30.68	29.75	29.77	3542200
2016-06-09	29.62	29.64	29.33	29.52	1636113
2016-06-10	29.21	29.32	28.46	29.31	2598520
2016-06-13	29.20	29.55	29.14	29.35	1688618
2016-06-14	29.38	29.42	28.87	29.14	1568237
2016-06-15	29.16	29.69	29.14	29.29	1428347
2016-06-16	29.18	29.37	28.89	29.23	1039080
2016-06-17	29.22	29.26	28.82	28.82	1190522
2016-06-20	29.19	29.27	28.85	28.87	1356476
2016-06-21	28.87	28.96	28.44	28.48	1158459
2016-06-22	28.52	28.52	28.14	28.43	1938739
2016-06-23	28.60	29.10	28.55	29.10	1840914
2016-06-24	28.27	28.73	28.09	28.31	2544206
2016-06-27	28.10	28.19	27.66	28.12	1631934
2016-06-28	28.41	28.63	28.27	28.58	1315353
2016-06-29	28.77	29.16	28.75	29.04	879878
2016-06-30	29.07	29.48	28.54	29.41	1356132
2016-07-01	29.28	29.73	29.20	29.32	1086109
2016-07-05	29.27	29.29	28.70	28.88	1430199
2016-07-06	28.83	29.17	28.72	29.17	2454872
2016-07-07	29.12	29.67	29.12	29.33	903499
2016-07-08	29.54	29.85	29.37	29.80	787744
2016-07-11	29.80	30.16	29.78	30.12	1057479
2016-07-12	30.31	30.50	30.05	30.31	1586798
2016-07-13	30.25	30.47	30.20	30.36	1333666
2016-07-14	30.52	30.73	29.35	29.37	1492949
2016-07-15	29.48	29.59	29.11	29.19	958946
2016-07-18	29.23	29.44	29.23	29.43	730493
2016-07-19	29.43	29.66	29.35	29.56	813050
2016-07-20	29.64	29.74	29.45	29.47	922248
2016-07-21	29.48	29.73	29.25	29.39	966076
2016-07-22	29.38	29.82	29.34	29.73	858912
2016-07-25	29.73	30.08	29.64	29.75	888990
2016-07-26	29.78	30.07	29.70	29.94	655464
2016-07-27	30.00	30.40	29.36	29.43	1566683
2016-07-28	29.39	29.39	28.88	29.25	1406827
2016-07-29	29.26	29.51	29.14	29.33	1087885
2016-08-01	29.12	29.46	29.05	29.33	1347340
2016-08-02	29.37	29.39	28.61	28.71	1370382
2016-08-03	28.70	29.92	28.25	29.85	2813130
2016-08-04	28.02	28.81	26.07	26.49	8759969
2016-08-05	26.44	26.90	26.11	26.49	1950543
2016-08-08	26.32	26.59	26.19	26.49	1557483
2016-08-09	26.55	26.66	26.43	26.45	1373442
2016-08-10	26.49	26.85	26.44	26.70	1902940
2016-08-11	26.95	27.31	26.69	26.88	1092268
2016-08-12	26.85	27.22	26.85	27.06	1307796
2016-08-15	27.10	27.52	27.10	27.38	1140988
2016-08-16	27.41	27.90	27.24	27.83	1856003
2016-08-17	27.64	27.70	27.25	27.32	1748197
2016-08-18	27.39	27.86	27.25	27.41	1150846
2016-08-19	27.39	28.04	27.35	27.92	1250431
2016-08-22	27.38	28.13	27.38	27.75	1829898
2016-08-23	27.79	28.12	27.74	28.04	1561537
2016-08-24	28.01	28.57	27.96	28.35	2112997
2016-08-25	28.34	28.37	27.70	27.79	1219952
2016-08-26	27.89	27.89	27.00	27.19	1888506
2016-08-29	27.19	27.50	27.16	27.39	880250
2016-08-30	27.45	27.49	26.84	26.97	1090494
2016-08-31	27.05	27.34	27.05	27.22	819326
2016-09-01	27.30	27.46	27.05	27.41	773661
2016-09-02	27.55	27.89	27.43	27.71	1067873
2016-09-06	27.79	27.79	27.44	27.68	944074
2016-09-07	27.71	28.86	27.43	28.76	2934180
2016-09-08	28.67	28.67	27.87	27.87	1602346
2016-09-09	27.77	27.80	26.99	27.04	1744040
2016-09-12	27.15	27.32	26.76	27.19	1758980
2016-09-13	26.90	27.08	26.44	26.71	1344789
2016-09-14	26.78	27.16	26.44	27.11	1638896
2016-09-15	27.04	27.04	26.41	26.66	1676903
2016-09-16	26.64	26.90	26.43	26.63	1723389
2016-09-19	26.61	26.80	26.41	26.58	1314925
2016-09-20	26.61	26.73	26.13	26.23	1506934
2016-09-21	26.28	26.52	26.03	26.33	1652187
2016-09-22	26.61	26.73	26.37	26.46	1530919
2016-09-23	26.37	26.88	26.37	26.61	785708
2016-09-26	28.13	28.59	27.80	27.82	7672590
2016-09-27	27.90	28.37	27.75	28.16	24499486
2016-09-28	28.04	28.19	27.54	28.01	4688795
2016-09-29	27.15	27.28	25.89	25.95	8617988
2016-09-30	25.90	26.08	25.58	25.68	3852685
2016-10-03	25.72	25.82	25.22	25.37	2033805
2016-10-04	25.32	25.78	25.07	25.26	2576310
2016-10-05	25.48	25.89	25.44	25.86	2918879
2016-10-06	25.86	25.86	25.57	25.69	1294492
2016-10-07	25.75	25.78	25.08	25.54	2270270
2016-10-10	25.72	25.83	25.55	25.75	683910
2016-10-11	25.69	25.73	25.20	25.36	1543260
2016-10-12	25.47	26.05	25.41	25.94	1597936
2016-10-13	25.70	26.03	25.43	25.95	1356389
2016-10-14	25.95	26.11	25.71	26.00	1600504
2016-10-17	25.91	26.10	25.89	25.99	1029119
2016-10-18	26.04	26.08	25.71	25.99	1162961
2016-10-19	26.07	26.35	25.94	26.29	771916
2016-10-20	26.34	26.53	26.26	26.33	995117
2016-10-21	26.11	26.39	25.85	26.33	1216962
2016-10-24	26.64	26.64	26.24	26.43	858498
2016-10-25	26.22	26.29	25.76	25.85	1298878
2016-10-26	25.71	25.89	25.40	25.54	2506229
2016-10-27	25.58	25.58	25.03	25.25	1749380
2016-10-28	25.15	25.71	25.15	25.60	1442297
2016-10-31	25.40	25.99	25.25	25.94	1594650
2016-11-01	25.33	25.72	25.11	25.53	1451461
2016-11-02	25.49	26.18	25.49	25.76	1920168
2016-11-03	25.73	26.05	25.66	25.74	1058226
2016-11-04	25.79	25.98	25.41	25.50	1010055
2016-11-07	25.75	25.85	25.54	25.77	1232033
2016-11-08	25.74	26.01	25.56	25.87	1163393
2016-11-09	25.62	26.82	25.48	26.73	1767085
2016-11-10	27.00	27.70	26.89	27.62	1735757
2016-11-11	27.50	28.49	27.29	28.46	1545572
2016-11-14	28.76	30.17	28.52	29.12	4911039
2016-11-15	26.64	26.92	23.72	24.84	10942945
2016-11-16	24.84	26.92	24.65	25.99	4778422
2016-11-17	26.05	27.00	25.89	26.86	4400250
2016-11-18	26.46	26.92	25.83	26.22	1986365
2016-11-21	26.19	26.70	26.19	26.44	2001092
2016-11-22	26.63	27.13	26.46	26.75	1855082
2016-11-23	26.74	27.01	26.74	26.92	1323861
2016-11-25	27.10	27.14	26.79	26.93	528187
2016-11-28	26.74	27.05	26.65	26.80	1038733
2016-11-29	27.05	27.07	26.36	26.43	1440592
2016-11-30	26.28	26.61	26.10	26.19	1337860
2016-12-01	26.15	26.66	26.00	26.49	1537131
2016-12-02	26.59	26.92	26.52	26.52	1608239
2016-12-05	26.73	27.02	26.49	26.96	1190193
2016-12-06	26.77	27.23	26.77	27.19	1512222
2016-12-07	27.28	27.37	27.03	27.16	1043071
2016-12-08	27.28	27.71	27.10	27.62	1859890
2016-12-09	27.50	27.63	27.25	27.54	931271
2016-12-12	27.43	27.59	27.12	27.13	921657
2016-12-13	27.14	27.50	27.14	27.32	639542
2016-12-14	27.46	27.47	26.74	26.84	1182804
2016-12-15	26.95	27.13	26.80	26.95	827348
2016-12-16	26.90	27.18	26.67	26.69	1817229
2016-12-19	26.71	27.02	26.65	26.82	1041748
2016-12-20	26.80	27.12	26.72	27.10	748427
2016-12-21	26.98	27.30	26.90	27.21	1372073
2016-12-22	27.12	27.15	25.76	25.81	1956708
2016-12-23	25.94	26.26	25.94	26.24	800881
2016-12-27	26.36	26.54	26.23	26.50	708525
2016-12-28	26.54	26.61	26.18	26.41	516668
2016-12-29	26.35	26.66	26.11	26.43	611320
2016-12-30	26.56	26.60	26.21	26.42	573285
2017-01-03	26.55	26.58	25.94	26.23	1850179
2017-01-04	26.36	26.98	26.36	26.80	2327368
2017-01-05	26.56	26.56	25.59	26.21	2204153
2017-01-06	26.31	26.34	25.65	25.69	1782254
2017-01-09	25.77	26.08	25.68	26.02	1328437
2017-01-10	25.87	26.32	25.81	26.27	1063546
2017-01-11	26.19	26.33	25.40	25.80	1279680
2017-01-12	25.71	25.99	25.49	25.88	1337841
2017-01-13	26.00	26.13	25.72	25.77	1031149
2017-01-17	26.04	26.47	25.87	25.99	1404296
2017-01-18	25.93	26.03	25.24	26.03	2179211
2017-01-19	25.96	26.13	25.56	25.88	1189019
2017-01-20	25.78	26.00	25.42	25.42	1311893
2017-01-23	25.30	25.44	24.99	25.25	2261480
2017-01-24	25.33	25.57	25.23	25.39	1422272
2017-01-25	25.37	25.67	24.73	24.74	2894393
2017-01-26	24.78	25.45	24.54	24.61	2363988
2017-01-27	24.68	24.74	24.19	24.22	2482198
2017-01-30	24.05	24.45	23.84	24.37	2392050
2017-01-31	24.00	24.05	23.19	23.80	4104979
2017-02-01	23.85	24.20	23.73	24.15	3279817
2017-02-02	22.34	23.09	21.51	21.61	13661258
2017-02-03	21.59	22.73	21.56	22.46	5077015
2017-02-06	22.36	23.12	22.29	22.91	4150815
2017-02-07	22.96	23.14	22.79	22.90	1893917
2017-02-08	22.88	23.25	22.82	23.21	2460853
2017-02-09	23.28	23.84	23.26	23.55	1905601
2017-02-10	23.60	23.83	23.25	23.26	2143074
2017-02-13	23.39	23.63	23.01	23.07	2159275
2017-02-14	22.96	23.48	22.96	23.15	1968352
2017-02-15	23.50	23.50	22.77	22.95	1647542
2017-02-16	22.92	23.08	22.41	22.56	1737738
2017-02-17	22.57	22.80	22.52	22.77	1379332
2017-02-21	22.81	23.15	22.73	22.97	1959802
2017-02-22	22.92	23.04	22.72	22.73	1431415
2017-02-23	22.31	22.94	22.09	22.12	3158839
2017-02-24	22.16	22.78	22.04	22.42	2036090
2017-02-27	22.42	22.72	22.30	22.45	1524249
2017-02-28	22.33	22.34	21.66	21.87	1782646
2017-03-01	22.06	22.18	21.57	21.85	1884694
2017-03-02	21.82	22.01	21.69	21.99	1934466
2017-03-03	22.00	22.12	21.60	21.72	1207519
2017-03-06	21.58	21.59	21.19	21.29	988107
2017-03-07	21.71	21.71	20.79	20.86	1796689
2017-03-08	20.88	21.00	20.78	20.80	4145222
2017-03-09	20.70	20.85	20.22	20.28	3907877
2017-03-10	20.40	20.83	20.22	20.60	8436280
2017-03-13	20.57	20.72	20.41	20.69	2240930
2017-03-14	20.68	20.88	20.50	20.78	1712854
2017-03-15	20.90	21.13	20.66	20.91	1235228
2017-03-16	20.94	21.06	20.52	20.54	1381264
2017-03-17	20.60	20.72	20.41	20.69	1595870
2017-03-20	20.65	20.77	20.27	20.36	773767
2017-03-21	20.38	20.38	19.86	20.21	1600914
2017-03-22	20.13	20.37	19.98	20.33	1339112
2017-03-23	20.30	20.37	20.08	20.17	1464816
2017-03-24	20.11	20.34	20.11	20.27	1285270
2017-03-27	20.08	20.38	19.93	20.01	2194470
2017-03-28	20.01	20.16	19.77	19.95	3430814
2017-03-29	20.01	20.47	19.98	20.30	2490312
2017-03-30	20.21	20.55	20.21	20.35	1502120
2017-03-31	20.35	20.61	20.35	20.44	1217895
2017-04-03	20.45	20.57	20.23	20.36	2003416
2017-04-04	20.30	20.34	19.60	19.72	2614141
2017-04-05	19.85	19.90	19.23	19.35	3030880
2017-04-06	19.43	19.83	19.43	19.79	4143158
2017-04-07	19.78	19.95	19.71	19.89	1423695
2017-04-10	19.90	20.22	19.90	20.15	1223939
2017-04-11	20.15	20.29	20.02	20.26	1336301
2017-04-12	20.13	20.22	20.00	20.06	2022800
2017-04-13	20.06	20.14	19.67	19.80	2831558
2017-04-17	19.89	20.06	19.74	19.89	2193717
2017-04-18	19.94	19.94	19.74	19.89	1510266
2017-04-19	19.97	20.03	19.85	19.86	1396022
2017-04-20	20.06	20.15	19.91	19.98	1782985
2017-04-21	19.98	20.09	19.65	19.69	3027778
2017-04-24	19.35	19.58	19.18	19.26	2997187
2017-04-25	19.34	19.65	19.25	19.36	2354790
2017-04-26	19.43	19.62	19.33	19.42	2185714
2017-04-27	19.39	19.56	19.25	19.30	1672023
2017-04-28	19.32	19.32	18.91	19.02	2015799
2017-05-01	19.08	19.19	18.78	19.01	1940872
2017-05-02	19.02	19.49	18.96	19.44	2610450
2017-05-03	19.51	19.79	19.41	19.64	2400248
2017-05-04	19.95	21.01	19.75	19.86	5158038
2017-05-05	19.90	20.13	19.63	19.86	2485030
2017-05-08	19.73	19.94	19.53	19.79	1913992
2017-05-09	19.91	20.54	19.91	20.40	3143033
2017-05-10	20.33	20.57	20.27	20.42	1848682
2017-05-11	20.32	20.60	19.99	20.35	2042528
2017-05-12	20.27	20.38	19.99	20.08	1894035
2017-05-15	20.10	20.26	19.98	19.99	1851975
2017-05-16	19.88	19.96	19.56	19.70	2440894
2017-05-17	19.58	19.81	18.68	18.70	3959110
2017-05-18	18.70	18.92	18.43	18.44	1613406
2017-05-19	18.48	18.57	18.14	18.32	3388143
2017-05-22	18.37	18.60	18.17	18.23	2648847
2017-05-23	18.18	18.27	17.54	17.56	2366023
2017-05-24	17.75	17.85	17.26	17.38	2241925
2017-05-25	17.57	17.94	17.45	17.47	2762553
2017-05-26	17.62	17.80	17.36	17.72	3680681
2017-05-30	17.71	18.05	17.69	17.87	2128406
2017-05-31	17.96	18.05	17.78	18.02	1708276
2017-06-01	17.96	18.34	17.87	18.26	1926720
2017-06-02	18.09	18.42	18.00	18.00	2397829
2017-06-05	18.00	18.04	17.71	17.73	1110778
2017-06-06	17.75	17.82	17.39	17.54	2233442
2017-06-07	17.75	18.67	17.62	18.30	7433547
2017-06-08	18.35	18.80	18.25	18.44	2196352
2017-06-09	18.57	19.47	18.49	19.43	2540524
2017-06-12	19.45	20.05	19.35	19.46	2577322
2017-06-13	19.40	19.55	19.02	19.31	2101511
2017-06-14	19.36	19.50	19.12	19.45	1555708
2017-06-15	19.31	19.59	19.22	19.52	1982577
2017-06-16	19.39	19.51	18.92	19.18	3051800
2017-06-19	19.20	19.40	18.88	19.36	1522292
2017-06-20	19.33	19.40	19.15	19.29	1886574
2017-06-21	19.25	19.38	19.03	19.05	1312979
2017-06-22	19.13	19.43	19.05	19.38	1853461
2017-06-23	19.35	19.43	18.75	19.13	6601005
2017-06-26	19.19	19.86	19.06	19.80	2231550
2017-06-27	19.68	20.20	19.61	20.08	1913598
2017-06-28	20.16	20.27	19.99	20.17	1662247
2017-06-29	20.17	20.44	19.99	20.24	1541584
2017-06-30	20.28	20.40	20.06	20.25	1615447
2017-07-03	20.36	20.63	20.34	20.42	618318
2017-07-05	20.33	20.51	19.92	20.09	1166001
2017-07-06	19.98	20.07	19.74	19.80	1257005
2017-07-07	19.73	19.83	19.50	19.52	1337755
2017-07-10	19.41	19.53	19.07	19.09	1686387
2017-07-11	19.15	19.30	18.90	19.06	1768858
2017-07-12	19.15	19.36	18.94	19.15	1787629
2017-07-13	19.25	19.71	19.16	19.54	1991686
2017-07-14	19.64	19.79	19.54	19.59	1242726
2017-07-17	19.64	19.96	19.60	19.77	1355797
2017-07-18	19.67	19.79	19.47	19.75	1387925
2017-07-19	19.79	19.96	19.66	19.84	1239558
2017-07-20	19.87	20.10	19.78	19.88	1273159
2017-07-21	19.79	19.90	19.68	19.85	1181725
2017-07-24	19.68	19.74	19.24	19.29	1409966
2017-07-25	19.36	20.02	19.33	19.87	1838590
2017-07-26	19.83	20.45	19.58	20.42	1897166
2017-07-27	20.48	20.73	20.14	20.62	1804014
2017-07-28	20.61	20.71	20.36	20.45	1735497
2017-07-31	20.47	20.52	20.07	20.23	1546155
2017-08-01	20.28	20.41	20.11	20.27	1834194
2017-08-02	20.19	20.47	19.80	20.35	4230461
2017-08-03	20.56	20.71	19.81	20.21	4356671
2017-08-04	20.45	21.06	20.32	20.80	2749526
2017-08-07	20.96	21.21	20.81	21.14	1948921
2017-08-08	21.17	21.36	21.04	21.09	1269513
2017-08-09	20.91	20.92	20.34	20.54	2768114
2017-08-10	20.38	20.39	19.52	19.68	3102028
2017-08-11	19.56	20.17	19.35	20.10	1993929
2017-08-14	20.19	20.35	19.97	20.24	1465538
2017-08-15	20.13	20.13	19.65	19.84	1408997
2017-08-16	19.99	20.10	19.53	19.71	2025857
2017-08-17	19.62	19.66	19.34	19.42	1857814
2017-08-18	19.37	19.37	17.81	17.93	5114403
2017-08-21	18.06	18.06	17.69	17.87	2998956
2017-08-22	17.92	18.07	17.68	17.77	1633612
2017-08-23	17.68	17.75	17.27	17.51	2032291
2017-08-24	17.91	18.39	17.88	18.02	2825230
2017-08-25	17.96	18.48	17.79	18.44	2060014
2017-08-28	18.53	18.79	18.43	18.71	1951744
2017-08-29	18.47	18.98	18.34	18.80	1732070
2017-08-30	18.75	18.82	18.47	18.57	1271065
2017-08-31	18.70	18.77	18.34	18.59	1838769
2017-09-01	19.00	19.17	18.74	19.06	2279770
2017-09-05	18.99	19.10	18.80	18.96	2188401
2017-09-06	19.00	19.72	18.94	19.65	2037143
2017-09-07	19.78	19.85	19.41	19.68	1730135
2017-09-08	19.59	19.61	19.33	19.55	1216767
2017-09-11	19.60	20.03	19.50	19.99	1822754
2017-09-12	20.10	20.45	19.97	20.34	1641398
2017-09-13	20.37	20.62	20.37	20.49	1237140
2017-09-14	20.43	20.43	20.07	20.18	1450469
2017-09-15	20.11	20.30	20.04	20.19	3992023
2017-09-18	20.23	20.40	20.13	20.29	1369608
2017-09-19	20.31	20.44	20.28	20.35	862101
2017-09-20	20.43	20.50	20.07	20.10	1630580
2017-09-21	20.13	20.13	19.44	19.44	1497352
2017-09-22	19.42	19.54	18.80	18.95	3662982
2017-09-25	18.91	19.97	18.91	19.68	3235750
2017-09-26	19.71	19.98	19.60	19.95	1985482
2017-09-27	19.95	20.17	19.73	20.14	1905813
2017-09-28	20.13	20.23	19.94	20.06	1566598
2017-09-29	20.09	20.19	19.52	19.58	2158123
2017-10-02	19.67	19.71	19.13	19.63	2500789
2017-10-03	19.62	19.70	19.37	19.59	1278053
2017-10-04	19.63	20.16	19.55	19.74	1838261
2017-10-05	19.66	20.31	19.66	19.91	1305797
2017-10-06	19.82	19.93	19.54	19.60	1126109
2017-10-09	19.65	19.74	19.18	19.26	21999199
2017-10-10	19.29	19.59	19.24	19.29	1340697
2017-10-11	19.24	19.35	17.65	17.97	5766049
2017-10-12	17.90	17.90	17.19	17.60	3769412
2017-10-13	17.59	17.78	17.10	17.45	2670993
2017-10-16	18.15	18.31	17.64	17.71	2186641
2017-10-17	17.67	18.02	17.59	17.90	1762523
2017-10-18	17.93	18.13	17.60	17.75	1796709
2017-10-19	16.98	17.41	16.36	16.87	6046245
2017-10-20	17.01	17.66	17.01	17.33	3595010
2017-10-23	17.34	17.67	17.27	17.32	1821278
2017-10-24	17.41	17.76	17.41	17.57	1612140
2017-10-25	17.55	17.69	17.29	17.63	1389629
2017-10-26	17.57	17.78	17.49	17.57	857541
2017-10-27	17.50	17.54	17.24	17.39	1762579
2017-10-30	17.35	17.43	17.17	17.25	1320799
2017-10-31	17.30	17.43	17.19	17.31	1757377
2017-11-01	17.30	17.45	17.05	17.42	1746841
2017-11-02	17.47	17.65	17.20	17.55	1672340
2017-11-03	17.55	17.75	17.39	17.40	1661032
2017-11-06	17.30	17.67	17.17	17.48	1653563
2017-11-07	17.59	17.65	16.99	17.07	1928560
2017-11-08	15.62	16.24	14.22	15.92	4517853
2017-11-09	15.79	16.67	15.79	16.31	2249064
2017-11-10	16.23	16.54	16.05	16.21	2396474
2017-11-13	16.05	16.07	15.01	15.14	4630782
2017-11-14	15.05	15.95	15.01	15.67	4532338
2017-11-15	14.91	15.90	14.50	15.16	8167534
2017-11-16	14.47	15.69	14.05	15.46	5181462
2017-11-17	15.65	15.76	15.30	15.44	2524727
2017-11-20	15.44	16.02	15.33	15.89	1758669
2017-11-21	15.84	15.84	15.25	15.49	2189482
2017-11-22	15.55	16.10	15.55	15.96	2111051
2017-11-24	16.00	16.13	15.70	15.70	971543
2017-11-27	15.78	16.18	15.69	15.95	2014681
2017-11-28	15.95	16.49	15.90	16.45	1481186
2017-11-29	16.45	17.50	16.45	17.17	3311571
2017-11-30	17.21	17.50	16.83	17.05	1870121
2017-12-01	16.92	17.10	16.53	16.96	2162626
2017-12-04	17.14	17.63	17.12	17.25	2551731
2017-12-05	17.33	17.43	16.98	17.09	1970646
2017-12-06	17.23	17.23	16.64	16.65	2026253
2017-12-07	16.73	17.08	16.61	16.62	1969974
2017-12-08	16.66	17.10	16.58	17.06	2660316
2017-12-11	17.09	17.09	16.62	16.73	1342421
2017-12-12	16.71	16.82	16.36	16.37	1809608
2017-12-13	16.39	16.70	16.28	16.59	1440259
2017-12-14	16.61	16.79	16.28	16.48	1695888
2017-12-15	16.50	17.04	16.50	16.92	3196735
2017-12-18	17.11	18.07	17.09	17.96	4599574
2017-12-19	18.06	18.12	17.67	17.80	2001289
2017-12-20	17.88	18.29	17.67	18.22	2038518
2017-12-21	18.21	18.37	18.04	18.28	1347617
2017-12-22	18.32	18.71	18.14	18.68	1620742
2017-12-26	18.73	19.00	18.54	18.71	1586451
2017-12-27	18.72	18.85	18.46	18.55	924479
2017-12-28	18.50	18.74	18.43	18.66	928051
2017-12-29	18.68	18.94	18.65	18.76	1225861
2018-01-02	18.84	19.16	18.47	19.08	2034393
2018-01-03	19.13	19.17	18.71	18.83	1419964
2018-01-04	18.89	18.96	17.82	17.95	2233584
2018-01-05	17.83	18.34	17.72	18.24	1420592
2018-01-08	18.29	18.44	17.82	17.99	1685324
2018-01-09	17.88	17.95	17.58	17.84	1242100
2018-01-10	17.76	17.97	17.63	17.73	1158974
2018-01-11	17.85	18.77	17.76	18.64	1302099
2018-01-12	18.74	19.01	18.34	18.37	1798796
2018-01-16	18.47	18.82	17.96	18.06	2520930
2018-01-17	18.17	18.63	18.05	18.42	1519927
2018-01-18	18.51	18.56	18.22	18.27	889790
2018-01-19	18.23	18.62	18.00	18.51	965516
2018-01-22	18.54	18.59	17.93	18.21	1981144
2018-01-23	18.20	18.32	17.60	17.76	3561980
2018-01-24	17.83	17.86	17.07	17.48	2667454
2018-01-25	17.51	17.64	16.84	16.97	1625125
2018-01-26	16.94	16.99	16.11	16.78	4904513
2018-01-29	16.69	17.29	16.69	17.10	1854726
2018-01-30	16.99	17.08	16.44	16.47	1950401
2018-01-31	16.48	16.87	16.45	16.61	3028880
2018-02-01	16.50	16.53	16.03	16.04	2605441
2018-02-02	15.90	16.33	15.79	16.00	3439960
2018-02-05	15.83	16.17	15.29	15.30	2496702
2018-02-06	14.75	15.57	14.66	15.42	3404053
2018-02-07	15.39	15.88	15.33	15.69	3780917
2018-02-08	17.30	18.24	15.91	16.61	5823990
2018-02-09	16.92	17.20	16.42	16.97	4842573
2018-02-12	17.10	17.81	16.50	17.59	2964336
2018-02-13	17.60	17.67	16.90	16.98	2226434
2018-02-14	16.94	17.57	16.87	17.36	1967877
2018-02-15	17.43	17.58	17.14	17.20	2222846
2018-02-16	17.21	17.56	17.12	17.20	1321737
2018-02-20	17.01	17.63	17.01	17.22	2367407
2018-02-21	17.28	17.52	17.21	17.22	2282834
2018-02-22	17.22	17.26	16.88	17.02	1171935
2018-02-23	17.07	17.15	16.68	17.04	1385868
2018-02-26	17.08	17.22	16.75	17.12	1607671
2018-02-27	17.20	17.53	16.77	16.78	1375398
2018-02-28	16.86	17.19	16.73	16.84	2008590
2018-03-01	16.78	16.92	16.49	16.72	1995842
2018-03-02	16.55	17.26	16.53	17.13	1840502
2018-03-05	17.11	17.45	16.95	17.43	1955036
2018-03-06	17.43	17.53	17.24	17.43	1286759
2018-03-07	17.29	17.61	17.18	17.39	1211868
2018-03-08	17.43	17.51	16.87	17.16	1817428
2018-03-09	17.25	17.54	17.06	17.49	1183580
2018-03-12	17.51	17.81	17.36	17.76	1425489
2018-03-13	17.82	17.87	17.36	17.41	1392176
2018-03-14	17.42	17.50	17.03	17.07	1212895
2018-03-15	17.16	17.23	16.74	16.83	938484
2018-03-16	16.85	17.45	16.78	17.15	2447677
2018-03-19	17.10	17.13	16.77	16.93	1242886
2018-03-20	16.87	16.87	16.38	16.39	1236877
2018-03-21	16.38	16.52	16.27	16.33	1072917
2018-03-22	16.19	16.36	15.92	15.95	1590553
2018-03-23	15.96	16.00	15.51	15.65	2009923
2018-03-26	15.77	16.10	15.57	16.08	1781320
2018-03-27	16.13	16.18	15.87	15.94	1414117
2018-03-28	15.96	16.48	15.96	16.35	1542022
2018-03-29	16.44	16.65	16.32	16.45	1381570
2018-04-02	16.40	16.47	15.57	15.84	1800769
2018-04-03	15.89	16.17	15.75	16.03	1407567
2018-04-04	15.91	16.64	15.91	16.54	1411848
2018-04-05	16.15	16.50	15.97	16.37	1212816
2018-04-06	16.23	16.52	15.93	16.09	1613607
2018-04-09	16.16	16.52	16.08	16.17	1092058
2018-04-10	16.40	16.50	16.16	16.47	1067326
2018-04-11	16.33	16.63	16.33	16.46	717716
2018-04-12	16.46	16.53	16.20	16.21	992787
2018-04-13	16.27	16.32	15.76	15.79	1349068
2018-04-16	15.86	16.40	15.73	16.29	1468805
2018-04-17	16.37	16.77	16.34	16.55	1692226
2018-04-18	16.60	17.11	16.58	16.79	1607481
2018-04-19	16.73	16.83	16.30	16.30	1073443
2018-04-20	16.29	16.46	16.04	16.06	1322061
2018-04-23	16.11	16.61	16.11	16.41	1639325
2018-04-24	16.51	16.94	16.43	16.75	1570320
2018-04-25	16.71	16.97	16.59	16.92	1415566
2018-04-26	16.96	17.43	16.88	17.20	1321144
2018-04-27	17.21	17.47	17.03	17.46	1482075
2018-04-30	17.46	17.58	17.05	17.29	2390188
2018-05-01	17.21	17.50	16.72	17.18	1717908
2018-05-02	17.13	17.27	16.73	16.94	2281499
2018-05-03	15.73	16.13	14.99	15.12	4903448
2018-05-04	15.00	15.03	14.49	14.81	5604336
2018-05-07	14.67	14.97	14.15	14.86	3066023
2018-05-08	14.86	15.18	14.86	14.97	1811942
2018-05-09	15.31	15.62	15.08	15.23	1871253
2018-05-10	15.25	15.48	15.23	15.35	1108244
2018-05-11	15.32	16.26	15.31	15.45	3527032
2018-05-14	15.48	15.81	15.43	15.58	1826439
2018-05-15	15.58	15.83	15.43	15.47	2127378
2018-05-16	15.59	15.96	15.31	15.39	2473282
2018-05-17	15.33	15.58	15.28	15.35	1371239
2018-05-18	15.37	15.37	14.99	15.01	1912972
2018-05-21	15.05	15.13	14.85	14.96	1665159
2018-05-22	15.07	15.23	14.97	15.10	1612967
2018-05-23	15.10	15.55	15.04	15.46	1672605
2018-05-24	15.44	15.60	15.32	15.56	1318396
2018-05-25	15.61	15.81	15.49	15.50	1160175
2018-05-29	15.38	15.41	14.92	15.01	1992664
2018-05-30	15.07	15.39	14.97	15.24	1827172
2018-05-31	15.29	15.42	15.01	15.14	1582226
2018-06-01	15.16	15.29	15.01	15.07	1527736
2018-06-04	15.15	15.55	15.15	15.30	1937928
2018-06-05	15.31	15.34	14.93	15.12	2710287
2018-06-06	15.21	15.36	15.03	15.21	1886627
2018-06-07	15.30	16.22	15.30	15.88	3613556
2018-06-08	15.78	16.17	15.56	16.05	2408251
2018-06-11	16.06	16.22	16.01	16.19	1174043
2018-06-12	16.21	16.30	15.98	16.20	1052797
2018-06-13	16.22	16.26	15.70	15.70	1270525
2018-06-14	15.72	15.72	15.23	15.30	2120775
2018-06-15	15.26	15.51	15.25	15.37	2337286
2018-06-18	15.30	15.80	15.30	15.59	1389229
2018-06-19	15.50	15.98	15.38	15.97	2134346
2018-06-20	15.50	16.20	15.19	16.15	2882947
2018-06-21	16.12	16.28	15.91	16.06	1987120
2018-06-22	16.19	16.43	15.85	16.22	13281228
2018-06-25	16.20	16.43	16.14	16.38	2509857
2018-06-26	16.41	16.57	16.25	16.51	1663367
2018-06-27	16.51	16.70	16.35	16.37	1597401
2018-06-28	16.34	16.61	16.28	16.38	2267321
2018-06-29	16.47	16.47	16.02	16.03	1829909
2018-07-02	15.95	15.95	15.19	15.27	2567331
2018-07-03	15.36	15.46	15.06	15.14	1112127
2018-07-05	15.24	15.44	15.20	15.39	2008847
2018-07-06	15.41	15.91	15.41	15.88	1178834
2018-07-09	15.87	16.44	15.85	16.18	1682336
2018-07-10	16.18	16.28	15.95	16.28	2107752
2018-07-11	16.15	16.36	16.03	16.24	1396841
2018-07-12	16.34	16.41	16.11	16.35	1413338
2018-07-13	16.37	16.71	16.27	16.37	1924538
2018-07-16	15.36	15.76	15.16	15.52	4749202
2018-07-17	15.48	15.92	15.48	15.77	1959140
2018-07-18	15.81	15.82	15.47	15.76	1215559
2018-07-19	15.75	16.20	15.65	16.19	1317804
2018-07-20	16.14	16.26	16.01	16.15	1168152
2018-07-23	16.10	16.47	16.09	16.14	1361006
2018-07-24	16.19	16.50	16.07	16.45	1759886
2018-07-25	16.42	16.70	16.37	16.62	2348657
2018-07-26	16.68	17.22	16.57	16.58	1720763
2018-07-27	16.62	16.79	16.11	16.25	1047944
2018-07-30	16.29	16.62	16.27	16.34	1750269
2018-07-31	16.37	16.55	16.30	16.49	2799410
2018-08-01	16.40	16.54	16.31	16.40	2397425
2018-08-02	15.00	15.21	13.72	14.11	10389888
2018-08-03	13.85	14.53	13.77	14.13	2869239
2018-08-06	14.07	14.38	13.73	14.11	1745077
2018-08-07	14.21	14.29	14.00	14.24	1791849
2018-08-08	14.16	14.57	14.16	14.41	1707606
2018-08-09	14.44	14.53	14.25	14.50	1953982
2018-08-10	14.47	14.47	13.96	14.35	1298704
2018-08-13	14.40	14.45	14.09	14.37	1290677
2018-08-14	14.45	14.64	13.99	14.12	1825934
2018-08-15	14.20	14.35	13.82	13.89	1160036
2018-08-16	13.91	14.12	13.78	14.12	868372
2018-08-17	14.26	14.77	14.18	14.70	1365959
2018-08-20	14.81	15.13	14.81	14.92	1520889
2018-08-21	14.96	15.14	14.90	15.06	884855
2018-08-22	15.03	15.20	14.83	14.85	1044977
2018-08-23	14.85	14.92	14.70	14.91	832286
2018-08-24	14.90	15.32	14.80	15.25	1515343
2018-08-27	15.33	15.38	15.00	15.02	2027795
2018-08-28	15.06	15.28	14.92	15.14	1400611
2018-08-29	15.18	15.42	15.07	15.27	1405432
2018-08-30	15.26	15.37	15.00	15.14	898098
2018-08-31	15.15	15.41	15.07	15.40	1476262
2018-09-04	15.33	15.55	15.20	15.51	1400484
2018-09-05	15.51	16.11	15.34	15.94	1653123
2018-09-06	16.01	16.15	15.81	15.97	1454444
2018-09-07	15.98	16.34	15.98	16.22	1800148
2018-09-10	16.33	16.42	16.14	16.18	1414785
2018-09-11	16.15	16.89	16.04	16.80	1650190
2018-09-12	16.80	17.16	16.76	17.00	1837660
2018-09-13	17.16	17.93	17.06	17.70	2650245
2018-09-14	17.59	17.94	17.52	17.86	1975132
2018-09-17	17.85	18.12	17.46	18.02	1668054
2018-09-18	17.96	18.13	17.71	17.95	1172543
2018-09-19	17.94	18.16	17.91	18.03	1163510
2018-09-20	18.14	18.50	18.07	18.38	1976506
2018-09-21	18.39	18.63	18.25	18.36	2411964
2018-09-24	18.36	18.55	18.19	18.25	1253249
2018-09-25	18.37	18.48	18.19	18.29	1639206
2018-09-26	18.32	18.68	18.20	18.41	1396386
2018-09-27	18.40	18.41	17.97	18.06	1181652
2018-09-28	18.05	18.56	17.99	18.39	2099314
2018-10-01	18.49	18.49	17.91	17.91	1115809
2018-10-02	17.78	18.11	17.78	17.86	1051380
2018-10-03	18.00	18.06	17.12	17.15	2131418
2018-10-04	17.18	17.53	16.78	17.38	2373104
2018-10-05	17.40	17.54	17.25	17.30	1264015
2018-10-08	17.34	17.69	17.28	17.50	1316877
2018-10-09	17.53	17.79	17.39	17.72	1128532
2018-10-10	17.72	18.21	17.72	17.91	1712845
2018-10-11	17.92	18.32	17.65	17.82	1944416
2018-10-12	18.00	18.19	17.79	18.02	1350882
2018-10-15	18.02	18.63	18.02	18.49	1464156
2018-10-16	18.56	18.99	18.33	18.91	1475887
2018-10-17	18.82	18.88	18.05	18.17	2337286
2018-10-18	18.06	18.44	17.94	18.10	1458838
2018-10-19	18.04	18.25	17.32	17.34	2317710
2018-10-22	17.42	17.78	17.10	17.50	2214864
2018-10-23	17.31	18.10	17.16	18.05	2309741
2018-10-24	16.70	17.54	16.08	16.76	3041579
2018-10-25	16.85	17.27	16.78	17.24	1944550
2018-10-26	17.13	17.29	16.98	17.06	1436613
2018-10-29	17.36	17.77	17.23	17.55	2229410
2018-10-30	17.61	18.16	17.50	18.05	1312462
2018-10-31	18.19	18.25	17.68	17.81	1917141
2018-11-01	17.88	18.24	17.85	18.14	1715144
2018-11-02	18.24	18.66	18.15	18.53	1845738
2018-11-05	18.41	18.92	18.36	18.43	1756247
2018-11-06	18.51	19.00	18.47	18.93	2222644
2018-11-07	18.86	18.96	17.96	18.79	5006746
2018-11-08	18.57	23.61	18.57	22.59	10973086
2018-11-09	22.60	23.07	21.71	21.75	5283304
2018-11-12	21.79	21.99	21.38	21.60	4109153
2018-11-13	21.51	21.60	20.26	20.75	3820972
2018-11-14	21.06	21.27	20.23	20.31	4951527
2018-11-15	20.12	21.04	19.91	21.03	3368173
2018-11-16	20.82	20.87	20.03	20.63	2639425
2018-11-19	20.82	21.45	20.19	20.48	2014203
2018-11-20	19.84	20.25	19.56	19.67	2166787
2018-11-21	19.79	20.11	19.74	19.89	1402980
2018-11-23	19.74	19.81	19.20	19.27	798567
2018-11-26	19.59	20.10	19.44	20.04	2038351
2018-11-27	19.97	20.68	19.86	20.32	2047149
2018-11-28	20.34	21.08	20.26	21.00	1888841
2018-11-29	20.99	21.23	20.86	21.02	1977230
2018-11-30	21.02	21.62	20.90	21.11	3007907
2018-12-03	21.32	21.42	20.37	20.68	2001328
2018-12-04	20.68	20.82	20.04	20.21	1881339
2018-12-06	19.94	20.04	19.50	19.77	2816159
2018-12-07	20.03	20.03	19.10	19.29	1870884
2018-12-10	19.29	19.47	18.99	19.27	2114851
2018-12-11	19.52	19.60	18.93	19.23	2112211
2018-12-12	19.43	19.77	19.27	19.29	1339859
2018-12-13	19.06	19.40	18.78	18.83	1798681
2018-12-14	18.72	19.39	18.60	18.65	1742004
2018-12-17	18.58	18.66	17.85	17.94	2633314
2018-12-18	18.19	18.52	17.91	17.93	2986919
2018-12-19	17.86	18.12	17.57	17.60	3369292
2018-12-20	17.58	17.58	16.70	17.07	3455252
2018-12-21	16.79	17.35	16.55	16.61	5540443
2018-12-24	16.59	16.86	16.23	16.42	1167231
2018-12-26	16.54	17.26	16.43	17.24	1771454
2018-12-27	16.89	17.06	16.19	16.88	1355139
2018-12-28	16.99	17.23	16.70	16.95	2386342
2018-12-31	17.08	17.23	16.89	17.05	2144510
2019-01-02	16.73	17.53	16.62	17.29	1891928
2019-01-03	17.22	17.33	16.81	16.83	1131931
2019-01-04	17.08	17.52	17.00	17.18	1782859
2019-01-07	17.04	17.62	16.84	17.14	2038095
2019-01-08	17.31	17.75	17.04	17.57	1881283
2019-01-09	17.64	18.02	17.60	18.02	3076009
2019-01-10	17.66	17.97	17.22	17.87	2718549
2019-01-11	17.78	18.63	17.71	18.49	2316424
2019-01-14	18.32	18.83	17.87	17.97	2764004
2019-01-15	18.05	18.05	17.34	17.49	2276978
2019-01-16	17.50	17.69	17.34	17.41	1356229
2019-01-17	17.29	17.82	17.22	17.68	1630727
2019-01-18	17.82	18.24	17.79	18.08	1381160
2019-01-22	17.98	18.01	16.98	17.05	2832134
2019-01-23	17.11	17.42	17.04	17.29	1577567
2019-01-24	17.34	17.72	17.27	17.70	1576144
2019-01-25	17.94	18.25	17.83	18.02	1967367
2019-01-28	17.86	17.91	17.63	17.91	1625788
2019-01-29	17.89	17.91	17.40	17.43	1220055
2019-01-30	17.55	17.55	17.02	17.28	1651098
2019-01-31	17.28	17.61	17.15	17.22	1855008
2019-02-01	17.35	17.62	17.19	17.42	2486053
2019-02-04	17.50	18.23	17.33	18.17	3387318
2019-02-05	20.00	20.20	18.36	18.84	3467984
2019-02-06	18.88	18.88	17.82	17.89	2765854
2019-02-07	17.80	17.80	17.49	17.75	2022614
2019-02-08	17.71	17.94	17.50	17.57	1483545
2019-02-11	18.07	18.34	17.85	18.33	1849563
2019-02-12	18.41	18.52	18.28	18.43	1222974
2019-02-13	18.50	18.57	18.21	18.50	1111924
2019-02-14	18.50	18.73	18.14	18.69	1593886
2019-02-15	18.82	19.07	18.66	18.71	1204666
2019-02-19	18.69	18.81	18.28	18.60	1377503
2019-02-20	18.58	18.64	18.12	18.14	999412
2019-02-21	18.15	18.29	17.78	17.87	1515949
2019-02-22	17.91	18.15	17.86	17.99	1107270
2019-02-25	18.10	18.23	17.75	17.80	1106377
2019-02-26	17.81	17.97	17.65	17.84	923024
2019-02-27	17.89	18.20	17.79	17.99	1392301
2019-02-28	18.01	18.20	17.72	18.07	949292
2019-03-01	18.30	18.56	17.75	17.79	1237104
2019-03-04	17.85	17.86	17.51	17.62	1040811
2019-03-05	17.68	17.89	17.66	17.82	684736
2019-03-06	17.91	17.97	17.39	17.56	1284130
2019-03-07	17.49	17.80	17.33	17.80	1814064
2019-03-08	17.63	17.64	17.29	17.53	1230241
2019-03-11	17.55	18.04	17.50	18.02	1013044
2019-03-12	17.95	18.04	17.62	17.86	1112137
2019-03-13	17.98	18.36	17.92	18.28	1021666
2019-03-14	18.22	18.26	17.79	17.81	767127
2019-03-15	17.85	18.06	17.71	17.77	2078095
2019-03-18	17.84	18.14	17.81	18.14	915004
2019-03-19	18.29	18.71	18.26	18.44	1158394
2019-03-20	18.13	18.40	17.43	17.45	1149140
2019-03-21	17.35	17.73	17.35	17.68	895755
2019-03-22	17.59	17.90	17.49	17.59	1272296
2019-03-25	17.61	18.01	17.52	17.83	991697
2019-03-26	18.00	18.31	17.66	18.08	1022325
2019-03-27	18.05	18.52	18.04	18.46	1357407
2019-03-28	18.61	18.79	17.91	18.21	1256032
2019-03-29	18.26	18.43	18.19	18.41	1287561
2019-04-01	18.53	18.84	18.32	18.46	1309800
2019-04-02	18.44	18.44	18.06	18.25	1152120
2019-04-03	18.44	18.49	18.24	18.40	874667
2019-04-04	18.40	19.20	18.40	19.17	1528405
2019-04-05	19.24	19.65	19.24	19.44	1744668
2019-04-08	19.41	19.45	18.98	19.06	822741
2019-04-09	18.96	18.96	18.54	18.67	882341
2019-04-10	18.78	18.94	18.53	18.92	708016
2019-04-11	18.97	18.98	18.36	18.47	1363106
2019-04-12	18.59	18.70	18.20	18.25	760016
2019-04-15	18.18	18.44	18.09	18.27	867724
2019-04-16	18.40	18.73	18.27	18.72	765392
2019-04-17	18.84	18.93	18.37	18.53	475850
2019-04-18	18.48	18.75	18.41	18.62	883517
2019-04-22	18.52	18.54	17.69	17.80	1559527
2019-04-23	18.00	18.35	17.74	18.10	1420063
2019-04-24	18.16	18.41	17.93	18.15	1743361
2019-04-25	18.07	18.07	17.51	17.65	1425426
2019-04-26	17.70	18.00	17.56	17.92	906380
2019-04-29	17.94	18.16	17.83	17.99	1394832
2019-04-30	18.00	18.15	17.53	17.70	3023127
2019-05-01	16.35	16.60	15.90	15.93	3960613
2019-05-02	15.95	16.40	15.81	16.23	2897340
2019-05-03	16.16	16.60	16.01	16.53	2278447
2019-05-06	16.56	16.85	16.39	16.53	1911738
2019-05-07	16.30	16.58	16.30	16.42	1195109
2019-05-08	16.38	16.59	16.25	16.40	1075368
2019-05-09	16.31	16.59	16.15	16.55	1336761
2019-05-10	16.50	16.58	16.10	16.26	2072546
2019-05-13	15.88	16.33	15.67	16.25	2597555
2019-05-14	16.32	16.35	15.79	15.90	2384909
2019-05-15	15.79	16.44	15.67	16.43	1833508
2019-05-16	16.55	16.76	16.08	16.21	1797226
2019-05-17	16.03	16.65	15.95	16.34	1438652
2019-05-20	16.21	16.49	15.96	16.36	1022041
2019-05-21	16.42	16.81	16.19	16.62	974624
2019-05-22	16.50	16.65	16.37	16.42	838802
2019-05-23	16.24	16.35	16.00	16.21	1977533
2019-05-24	16.31	16.56	15.78	16.09	1240588
2019-05-28	16.24	16.31	15.76	15.79	1521823
2019-05-29	15.67	15.73	15.29	15.39	1687218
2019-05-30	15.47	15.52	15.12	15.25	1608512
2019-05-31	15.10	15.22	14.61	15.18	1652602
2019-06-03	15.23	15.47	15.19	15.33	1818178
2019-06-04	15.46	15.94	15.46	15.89	1386573
2019-06-05	15.87	16.09	15.65	15.91	1118655
2019-06-06	15.62	15.85	14.72	15.00	2016007
2019-06-07	15.07	15.23	14.94	15.06	981261
2019-06-10	15.12	15.33	14.49	14.61	1361499
2019-06-11	14.74	14.81	14.37	14.52	2609855
2019-06-12	14.52	14.90	14.52	14.76	1478818
2019-06-13	14.75	14.93	14.62	14.86	1258117
2019-06-14	14.82	14.97	14.73	14.76	1310610
2019-06-17	14.76	14.78	14.39	14.49	1586865
2019-06-18	14.52	14.99	14.47	14.66	1143553
2019-06-19	14.60	14.83	14.38	14.75	907204
2019-06-20	14.89	15.03	14.63	14.80	972555
2019-06-21	14.73	14.92	14.49	14.78	2050725
2019-06-24	14.79	14.80	12.27	12.30	6209829
2019-06-25	12.04	12.81	12.00	12.57	3679449
2019-06-26	12.57	13.07	12.53	12.74	2258773
2019-06-27	12.76	13.09	12.40	12.86	3102814
2019-06-28	12.86	13.38	12.85	13.34	4107124
2019-07-01	13.42	13.76	12.44	12.55	2372557
2019-07-02	12.59	12.71	12.18	12.24	2472665
2019-07-03	12.29	12.49	12.18	12.26	1025170
2019-07-05	12.21	12.52	12.08	12.50	1383267
2019-07-08	12.41	12.69	12.19	12.27	1599416
2019-07-09	12.25	12.38	11.84	11.93	2349027
2019-07-10	12.02	12.17	11.83	11.85	1921604
2019-07-11	11.89	11.94	11.46	11.73	2058533
2019-07-12	11.91	12.23	11.75	12.02	1910392
2019-07-15	12.04	12.19	11.83	12.01	1898151
2019-07-16	12.00	12.43	12.00	12.35	1409140
2019-07-17	12.25	12.40	12.05	12.29	1555089
2019-07-18	12.26	12.48	12.08	12.30	1848738
2019-07-19	12.27	12.47	12.17	12.18	2182771
2019-07-22	12.19	12.36	12.01	12.10	2281621
2019-07-23	12.15	12.22	11.98	12.05	2668375
2019-07-24	12.06	12.39	12.01	12.17	7677517
2019-07-25	12.14	12.34	12.09	12.14	2358433
2019-07-26	12.18	12.24	11.99	12.00	2132324
2019-07-29	11.94	12.31	11.84	12.30	3618163
2019-07-30	12.25	12.36	12.04	12.35	3610591
2019-07-31	12.56	14.18	12.40	13.74	7049861
2019-08-01	13.84	14.17	13.37	13.56	3937022
2019-08-02	13.53	13.73	12.96	13.07	2133896
2019-08-05	12.89	13.40	12.71	13.32	2347957
2019-08-06	13.71	13.86	13.49	13.77	2328045
2019-08-07	13.61	13.84	13.47	13.68	2153108
2019-08-08	13.74	13.95	13.60	13.79	2003168
2019-08-09	13.74	13.83	13.06	13.23	2693497
2019-08-12	13.29	13.48	13.25	13.34	1396900
2019-08-13	13.29	13.96	13.23	13.56	1559638
2019-08-14	13.33	13.38	12.84	12.86	2228721
2019-08-15	12.90	13.02	12.28	12.66	2999416
2019-08-16	12.67	12.77	12.41	12.45	2114535
2019-08-19	12.55	12.77	12.43	12.45	1643319
2019-08-20	12.36	12.45	11.86	12.06	2256914
2019-08-21	12.16	12.42	12.03	12.26	1688978
2019-08-22	12.56	13.19	12.56	13.00	2159716
2019-08-23	12.92	12.96	12.46	12.55	1978780
2019-08-26	12.67	12.71	12.43	12.62	1135927
2019-08-27	12.67	12.71	12.42	12.45	1188853
2019-08-28	12.33	12.85	12.33	12.73	994407
2019-08-29	12.83	13.09	12.83	13.05	1019962
2019-08-30	12.45	12.94	12.04	12.23	2869681
2019-09-03	12.20	12.33	11.76	11.85	2397682
2019-09-04	11.99	12.05	11.64	11.82	1926015
2019-09-05	11.97	12.66	11.97	12.50	3298164
2019-09-06	12.58	12.91	12.48	12.84	1717358
2019-09-09	12.87	13.43	12.73	13.42	2215736
2019-09-10	13.43	14.51	13.32	14.42	3419791
2019-09-11	14.36	14.97	13.97	14.94	3133780
2019-09-12	14.92	15.19	14.44	14.63	2976900
2019-09-13	14.73	15.01	14.51	14.59	1676440
2019-09-16	14.47	14.83	14.36	14.47	1505091
2019-09-17	14.45	14.58	14.15	14.55	1482766
2019-09-18	14.54	14.76	14.38	14.62	1429275
2019-09-19	14.73	14.73	14.34	14.45	1811334
2019-09-20	14.42	14.71	14.32	14.33	1783628
2019-09-23	14.18	14.80	14.18	14.64	1532933
2019-09-24	14.68	14.90	14.52	14.67	999260
2019-09-25	14.67	15.16	14.67	15.00	1714970
2019-09-26	15.01	15.24	14.92	15.13	1179384
2019-09-27	15.15	15.37	15.12	15.16	1237999
2019-09-30	15.18	15.32	14.75	14.89	1489009
2019-10-01	14.98	15.43	14.98	15.36	1417646
2019-10-02	15.17	15.23	14.49	14.63	1975057
2019-10-03	14.49	14.88	14.30	14.83	1358952
2019-10-04	14.88	15.03	14.78	14.90	1072242
2019-10-07	14.92	15.32	14.90	15.05	1060193
2019-10-08	14.83	15.07	14.73	14.78	1453323
2019-10-09	14.85	14.96	14.55	14.88	1158288
2019-10-10	14.94	15.20	14.93	15.16	1017201
2019-10-11	15.43	16.12	15.43	15.89	1654386
2019-10-14	15.77	15.79	15.30	15.45	866781
2019-10-15	15.45	15.82	15.36	15.69	1321481
2019-10-16	15.66	15.87	15.51	15.67	895469
2019-10-17	15.74	15.88	15.67	15.76	750882
2019-10-18	15.61	15.80	15.37	15.49	1294704
2019-10-21	15.76	15.96	15.47	15.49	1023288
2019-10-22	15.48	15.98	15.36	15.92	1140493
2019-10-23	15.95	16.45	15.78	16.40	1232593
2019-10-24	16.46	16.50	15.96	16.35	1042809
2019-10-25	16.32	16.64	16.16	16.51	927245
2019-10-28	16.61	16.89	16.51	16.71	831858
2019-10-29	16.62	16.88	16.35	16.77	957488
2019-10-30	16.70	16.92	16.42	16.78	1646764
2019-10-31	16.64	16.64	15.39	15.50	1759230
2019-11-01	15.54	15.61	15.38	15.57	1228568
2019-11-04	15.72	15.97	15.57	15.91	1906349
2019-11-05	15.97	16.76	15.97	16.65	1280399
2019-11-06	16.65	16.84	16.36	16.64	1747439
2019-11-07	20.11	21.98	19.82	20.00	8599965
2019-11-08	20.31	20.73	19.83	19.90	6348007
2019-11-11	19.80	20.33	19.64	19.97	2221410
2019-11-12	20.00	20.11	19.78	19.95	1701895
2019-11-13	19.83	19.94	19.29	19.52	1509985
2019-11-14	18.33	19.35	18.28	19.01	2049642
2019-11-15	19.09	19.18	18.93	18.97	2311875
2019-11-18	19.09	19.09	18.54	18.78	2090072
2019-11-19	18.60	18.68	18.27	18.67	2541332
2019-11-20	18.75	18.75	18.30	18.60	2364936
2019-11-21	18.61	18.63	18.05	18.34	1755478
2019-11-22	18.41	18.51	18.16	18.16	1128483
2019-11-25	18.30	18.41	18.09	18.28	1686050
2019-11-26	18.33	18.99	18.16	18.67	1239027
2019-11-27	18.86	18.89	18.53	18.60	1050317
2019-11-29	18.60	18.95	18.42	18.43	618360
2019-12-02	18.43	18.80	18.27	18.69	1098888
2019-12-03	18.50	18.60	18.02	18.31	1964314
2019-12-04	18.45	19.05	18.45	18.67	1967205
2019-12-05	18.69	18.86	18.56	18.80	894265
2019-12-06	19.06	19.23	18.75	18.86	962414
2019-12-09	18.85	19.06	18.66	18.68	764148
2019-12-10	18.61	19.02	18.61	18.84	1565942
2019-12-11	18.87	18.88	18.53	18.62	1429653
2019-12-12	18.62	19.06	18.40	18.64	1730319
2019-12-13	18.52	18.56	17.83	17.94	1424063
2019-12-16	18.08	18.19	17.43	17.64	2325762
2019-12-17	17.63	17.97	17.43	17.89	1374918
2019-12-18	17.86	18.06	17.84	17.90	1355053
2019-12-19	17.81	17.88	17.59	17.79	1451887
2019-12-20	17.71	17.96	17.57	17.83	3118431
2019-12-23	17.85	18.13	17.83	18.04	917551
2019-12-24	18.10	18.37	18.05	18.25	521052
2019-12-26	18.25	18.37	17.96	18.03	939108
2019-12-27	18.03	18.20	17.88	18.07	674036
2019-12-30	18.08	18.51	17.95	18.13	937641
2019-12-31	18.11	18.43	18.11	18.25	993650
2020-01-02	18.28	18.42	17.58	18.02	1637137
2020-01-03	17.85	17.99	17.29	17.30	1522067
2020-01-06	17.12	17.60	17.09	17.46	1200126
2020-01-07	17.40	17.64	17.01	17.15	1238785
2020-01-08	17.14	17.24	16.54	16.56	1622371
2020-01-09	16.62	16.68	16.13	16.44	1349022
2020-01-10	16.42	16.43	15.47	15.93	2530725
2020-01-13	15.88	16.00	15.69	15.86	1145012
2020-01-14	15.87	16.30	15.71	16.29	1356411
2020-01-15	16.22	16.38	15.72	15.80	971323
2020-01-16	15.89	16.08	15.66	15.72	1014688
2020-01-17	15.75	15.75	15.18	15.28	1254262
2020-01-21	15.62	15.78	15.29	15.43	1961289
2020-01-22	15.50	15.96	15.39	15.94	1458273
2020-01-23	15.86	16.12	15.66	16.06	1112893
2020-01-24	16.14	16.19	15.85	15.99	1356629
2020-01-27	15.76	16.08	15.73	15.76	1538362
2020-01-28	15.84	15.95	15.46	15.59	1099542
2020-01-29	15.59	15.77	15.35	15.60	875845
2020-01-30	15.50	15.61	14.99	15.28	1659166
2020-01-31	15.25	15.40	14.90	15.35	3036394
2020-02-03	15.40	15.83	15.30	15.55	1728249
2020-02-04	15.70	15.93	15.42	15.50	2278392
2020-02-05	15.66	16.17	15.50	15.98	2172160
2020-02-06	13.52	15.06	13.00	13.50	8564612
2020-02-07	13.37	13.65	13.17	13.20	2450075
2020-02-10	13.10	13.47	13.06	13.27	2419304
2020-02-11	13.31	13.47	13.02	13.30	2967320
2020-02-12	13.43	13.50	13.28	13.43	1716931
2020-02-13	13.60	13.84	13.31	13.50	2875897
2020-02-14	13.47	13.63	13.16	13.23	2699782
2020-02-18	13.23	13.60	13.22	13.40	3510703
2020-02-19	13.42	13.59	13.15	13.49	1384417
2020-02-20	13.42	13.62	13.35	13.44	1615305
2020-02-21	13.35	13.40	13.10	13.12	1628478
2020-02-24	12.69	12.90	12.25	12.42	1923751
2020-02-25	12.83	12.89	12.50	12.69	3624747
2020-02-26	12.78	12.97	12.17	12.27	3060816
2020-02-27	12.00	12.59	11.72	12.52	3521877
2020-02-28	12.15	12.81	12.10	12.44	4196467
2020-03-02	12.47	12.47	11.89	12.35	3168598
2020-03-03	12.57	13.04	12.42	12.55	2941307
2020-03-04	12.57	13.14	12.43	13.06	2197432
2020-03-05	12.76	12.85	12.02	12.26	4640193
2020-03-06	11.89	12.74	11.80	12.68	2415399
2020-03-09	12.39	12.64	11.79	11.83	3242935
2020-03-10	12.10	12.35	11.47	11.95	3898509
2020-03-11	11.67	11.87	10.92	11.19	3015721
2020-03-12	10.65	10.65	9.38	9.63	2472845
2020-03-13	10.00	10.79	9.55	10.79	2591565
2020-03-16	9.69	9.76	8.82	9.34	2472724
2020-03-17	9.39	9.91	8.77	9.90	3042952
2020-03-18	9.32	9.64	8.30	8.82	2518584
2020-03-19	8.50	10.10	8.21	9.84	3227652
2020-03-20	9.89	10.26	8.83	9.06	5744349
2020-03-23	9.03	9.26	7.25	7.81	2665401
2020-03-24	8.31	9.20	8.30	9.02	1949139
2020-03-25	9.03	10.70	8.95	10.07	3381185
2020-03-26	10.26	10.34	9.67	9.90	1998137
2020-03-27	9.35	9.72	9.06	9.38	1800599
2020-03-30	9.37	9.53	8.61	8.78	1933695
2020-03-31	8.76	8.81	7.89	8.08	2765193
2020-04-01	7.68	7.73	7.11	7.25	1737981
2020-04-02	7.29	7.43	6.77	6.97	2043330
2020-04-03	6.86	6.91	6.28	6.79	2535290
2020-04-06	7.24	8.07	7.02	8.03	2516560
2020-04-07	8.51	9.56	8.25	8.64	2201912
2020-04-08	8.72	9.17	8.63	9.02	1776265
2020-04-09	9.44	10.05	8.64	8.84	2480832
2020-04-13	8.80	8.81	7.77	8.06	1689127
2020-04-14	8.21	8.28	7.72	8.22	1727649
2020-04-15	7.81	7.81	7.36	7.53	1543837
2020-04-16	7.57	7.65	7.03	7.31	1250250
2020-04-17	7.65	8.15	7.45	7.70	2540367
2020-04-20	7.52	7.85	7.18	7.52	4191185
2020-04-21	7.00	8.12	6.75	8.09	2680900
2020-04-22	8.33	9.02	8.25	8.89	2840663
2020-04-23	8.80	9.38	8.80	9.13	2170617
2020-04-24	9.12	9.23	8.66	9.10	2477100
2020-04-27	9.06	9.59	8.78	9.45	1907789
2020-04-28	9.83	9.95	9.38	9.82	2315905
2020-04-29	10.51	10.66	9.97	10.04	1830747
2020-04-30	9.83	10.11	9.53	9.71	1744151
2020-05-01	9.36	9.64	9.18	9.55	1517663
2020-05-04	9.31	9.56	9.17	9.49	1116589
2020-05-05	9.61	9.87	9.39	9.66	2379027
2020-05-06	10.25	11.21	9.94	10.47	3393309
2020-05-07	10.72	10.73	9.87	9.92	2505925
2020-05-08	10.13	10.59	10.07	10.49	1376684
2020-05-11	10.28	10.47	10.08	10.24	1512211
2020-05-12	10.28	10.61	9.65	9.65	1652470
2020-05-13	9.87	9.96	9.49	9.70	1755389
2020-05-14	9.38	9.41	8.82	9.29	2090591
2020-05-15	9.35	10.02	9.31	9.85	1270186
2020-05-18	10.31	11.14	10.31	11.01	1897163
2020-05-19	10.91	11.20	10.60	10.70	1271145
2020-05-20	10.89	11.20	10.67	10.81	1085906
2020-05-21	10.87	11.60	10.87	11.49	1324580
2020-05-22	11.55	11.64	11.21	11.49	1029420
2020-05-26	12.01	12.75	12.01	12.62	1606759
2020-05-27	13.00	13.73	12.96	13.66	2419330
2020-05-28	13.78	13.91	12.64	12.83	2569142
2020-05-29	12.67	13.35	12.30	13.04	2318420
2020-06-01	13.02	13.62	12.83	13.37	1988871
2020-06-02	13.74	14.29	13.56	13.81	2034456
2020-06-03	14.25	15.39	14.21	15.22	2605961
2020-06-04	15.52	15.73	15.01	15.27	2638364
2020-06-05	15.67	16.56	15.53	15.64	2680116
2020-06-08	16.09	16.23	15.61	16.03	1809989
2020-06-09	15.70	15.92	15.29	15.43	1441305
2020-06-10	15.26	15.72	14.88	14.88	1115768
2020-06-11	13.78	13.81	13.16	13.44	1944552
2020-06-12	14.20	14.27	12.98	13.46	1686329
2020-06-15	12.83	13.78	12.74	13.56	1806169
2020-06-16	14.39	14.44	13.47	13.75	1581117
2020-06-17	13.80	13.80	13.28	13.34	1781113
2020-06-18	12.97	13.41	12.79	12.93	1620731
2020-06-19	13.01	13.21	11.95	11.97	3639068
2020-06-22	12.12	12.72	11.84	12.49	1794091
2020-06-23	12.80	12.80	12.12	12.63	1508130
2020-06-24	12.49	12.54	11.70	11.70	1979049
2020-06-25	11.53	11.84	11.43	11.77	1159399
2020-06-26	11.70	11.81	11.44	11.69	2298933
2020-06-29	12.01	12.43	11.62	12.43	1587581
2020-06-30	12.30	12.63	12.16	12.53	1620088
2020-07-01	12.69	13.45	12.54	12.92	2572683
2020-07-02	13.15	13.27	12.89	13.08	1148903
2020-07-06	14.72	14.76	13.40	13.47	2091271
2020-07-07	13.22	13.41	12.95	13.05	1198407
2020-07-08	12.91	13.20	12.80	13.09	1251905
2020-07-09	12.96	13.01	12.05	12.21	1470257
2020-07-10	12.27	12.63	12.18	12.51	973079
2020-07-13	12.70	13.19	12.49	12.80	2066076
2020-07-14	12.78	13.76	12.51	13.64	1804028
2020-07-15	13.99	14.48	13.99	14.28	1645734
2020-07-16	14.09	14.59	13.96	14.39	1278707
2020-07-17	14.40	14.40	14.10	14.10	907937
2020-07-20	13.99	14.00	13.29	13.55	1176204
2020-07-21	13.69	13.95	13.58	13.81	838505
2020-07-22	13.66	13.90	13.37	13.67	1424325
2020-07-23	13.58	14.02	13.47	13.69	1140210
2020-07-24	13.63	13.69	12.92	12.96	1538319
2020-07-27	12.95	13.19	12.77	13.15	1486724
2020-07-28	13.01	13.42	12.87	13.02	2156704
2020-07-29	13.02	13.32	12.96	13.32	2090012
2020-07-30	12.04	12.48	11.37	11.70	3701755
2020-07-31	11.79	12.02	11.41	11.61	1805637
2020-08-03	11.69	11.89	11.36	11.55	1014610
2020-08-04	11.95	12.27	11.79	12.15	1840142
2020-08-05	12.36	12.47	12.02	12.41	1065875
2020-08-06	12.45	12.81	12.37	12.57	1609835
2020-08-07	12.50	12.99	12.43	12.85	1220557
2020-08-10	12.91	13.61	12.91	13.34	1367965
2020-08-11	13.58	13.88	13.01	13.05	1331294
2020-08-12	13.32	13.39	12.80	12.88	759231
2020-08-13	12.73	13.05	12.65	12.91	653374
2020-08-14	12.77	13.12	12.71	12.96	821494
2020-08-17	12.97	13.04	12.72	12.91	718210
2020-08-18	12.81	12.81	12.15	12.31	656714
2020-08-19	12.53	12.75	12.45	12.47	762502
2020-08-20	12.23	12.34	11.93	11.99	860758
2020-08-21	11.86	12.00	11.65	11.86	803998
2020-08-24	11.87	12.23	11.73	12.17	724482
2020-08-25	12.29	12.29	11.89	11.99	639737
2020-08-26	11.95	12.08	11.72	11.82	899079
2020-08-27	11.92	12.14	11.64	11.67	1260853
2020-08-28	11.99	11.99	11.55	11.60	1107499
2020-08-31	11.50	11.51	11.16	11.16	1568842
2020-09-01	11.05	11.40	10.96	11.39	1549838
2020-09-02	11.38	11.53	11.11	11.50	1480162
2020-09-03	11.74	12.20	11.58	11.77	1534847
2020-09-04	11.94	12.04	11.64	12.01	1588466
2020-09-08	11.79	11.90	11.41	11.68	1497154
2020-09-09	11.64	11.71	11.17	11.62	1660995
2020-09-10	11.75	11.82	11.39	11.43	1430179
2020-09-11	11.60	11.60	10.88	10.95	1477648
2020-09-14	11.02	11.09	10.90	10.94	1277307
2020-09-15	10.99	11.05	10.51	10.71	1201862
2020-09-16	10.74	11.05	10.48	10.86	1079757
2020-09-17	10.72	11.14	10.70	10.99	999486
2020-09-18	11.04	11.04	10.62	10.63	2608199
2020-09-21	10.44	10.49	9.98	10.36	1834251
2020-09-22	10.47	10.61	9.99	10.07	2535215
2020-09-23	10.05	10.23	9.57	9.61	1538129
2020-09-24	9.52	9.59	9.18	9.28	2216335
2020-09-25	9.12	9.30	8.91	9.13	2357327
2020-09-28	9.31	9.45	9.04	9.06	2526791
2020-09-29	8.99	9.07	8.71	8.80	1388329
2020-09-30	8.88	8.95	8.60	8.69	1923458
2020-10-01	9.27	9.79	9.17	9.29	8429176
2020-10-02	9.03	9.83	8.95	9.05	34036714
2020-10-05	9.27	9.68	9.14	9.66	2984109
2020-10-06	9.81	9.86	9.26	9.28	2651151
2020-10-07	9.29	9.45	9.20	9.37	3339618
2020-10-08	9.45	10.07	9.45	9.90	2411044
2020-10-09	10.04	10.16	9.51	9.52	1315047
2020-10-12	9.45	9.58	9.33	9.44	1500681
2020-10-13	9.32	9.57	9.25	9.44	1197326
2020-10-14	9.41	9.72	9.36	9.38	1207922
2020-10-15	9.26	9.80	9.26	9.63	1486300
2020-10-16	9.65	9.79	9.41	9.50	1598507
2020-10-19	9.58	9.68	9.29	9.31	1152748
2020-10-20	9.45	9.59	9.24	9.26	1102839
2020-10-21	9.26	9.35	9.07	9.15	1596104
2020-10-22	9.09	9.47	9.03	9.45	976500
2020-10-23	9.58	9.58	9.29	9.37	760048
2020-10-26	9.23	9.26	8.82	8.93	1500794
2020-10-27	8.88	8.93	8.65	8.66	1248157
2020-10-28	8.41	8.60	8.30	8.45	1776377
2020-10-29	8.36	8.93	8.35	8.74	1648417
2020-10-30	8.70	8.77	8.28	8.37	1579663
2020-11-02	8.51	8.91	8.43	8.84	1818305
2020-11-03	9.04	9.40	8.93	9.24	1555312
2020-11-04	8.84	9.24	8.81	9.09	1749522
2020-11-05	9.21	9.43	9.15	9.24	1272986
2020-11-06	9.28	9.36	9.08	9.30	1329482
2020-11-09	10.30	10.91	10.09	10.20	2250453
2020-11-10	10.35	10.73	10.27	10.72	2383315
2020-11-11	10.71	10.87	10.23	10.82	3705262
2020-11-12	10.48	10.70	9.64	9.78	3327149
2020-11-13	9.81	10.32	9.75	10.29	1812918
2020-11-16	10.65	11.27	10.39	11.20	3230687
2020-11-17	10.80	11.20	10.71	11.17	2096903
2020-11-18	11.27	11.35	10.22	10.24	2163213
2020-11-19	10.25	10.42	10.12	10.41	1281333
2020-11-20	10.53	10.80	10.42	10.80	1551944
2020-11-23	11.05	11.84	10.91	11.78	2878383
2020-11-24	12.06	12.67	12.05	12.21	2278445
2020-11-25	11.98	12.25	11.70	12.16	1725848
2020-11-27	12.09	12.22	11.91	12.08	740793
2020-11-30	12.04	12.15	11.44	11.50	2304099
2020-12-01	11.75	11.85	11.45	11.76	2090680
2020-12-02	11.64	11.83	11.42	11.64	1583483
2020-12-03	11.75	11.98	11.64	11.67	1533776
2020-12-04	11.68	12.55	11.58	12.44	1988624
2020-12-07	12.32	12.44	11.67	11.74	1923887
2020-12-08	11.69	11.88	11.49	11.65	1520519
2020-12-09	11.74	11.97	11.51	11.97	1958081
2020-12-10	11.77	12.08	11.64	11.99	1540105
2020-12-11	11.87	12.02	11.43	11.69	1983728
2020-12-14	11.80	11.89	11.52	11.55	1277251
2020-12-15	11.70	12.12	11.59	12.11	1084172
2020-12-16	12.12	12.25	11.98	12.22	1161128
2020-12-17	12.40	12.80	12.30	12.78	1541776
2020-12-18	12.68	12.77	12.13	12.24	2098660
2020-12-21	11.80	12.04	11.61	11.91	1580170
2020-12-22	11.94	12.47	11.79	12.42	1304682
2020-12-23	12.51	12.83	12.50	12.78	1192100
2020-12-24	12.76	12.84	12.54	12.65	854019
2020-12-28	12.77	13.40	12.65	13.30	1262739
2020-12-29	13.26	13.26	12.76	12.89	1747303
2020-12-30	12.83	13.12	12.62	12.82	1019096
2020-12-31	12.75	13.17	12.68	13.04	1043357
2021-01-04	13.04	13.14	12.57	12.91	1249211
2021-01-05	12.94	13.22	12.72	12.81	1029565
2021-01-06	13.14	13.89	13.11	13.81	1954334
2021-01-07	13.85	13.90	13.23	13.38	1414597
2021-01-08	13.48	13.53	13.15	13.31	993527
2021-01-11	13.04	13.57	13.04	13.42	957984
2021-01-12	13.47	13.78	13.39	13.66	981704
2021-01-13	13.57	13.64	13.34	13.55	674100
2021-01-14	13.71	13.91	13.62	13.64	1071008
2021-01-15	13.36	13.57	13.21	13.43	870242
2021-01-19	13.62	13.97	13.45	13.83	1667916
2021-01-20	14.36	15.05	14.11	14.40	2269330
2021-01-21	14.48	14.74	14.34	14.48	1585528
2021-01-22	14.28	14.43	13.76	13.99	1943402
2021-01-25	14.04	15.03	14.04	14.95	2786714
2021-01-26	15.27	15.86	14.94	15.85	3546006
2021-01-27	15.54	15.76	14.80	15.33	4115115
2021-01-28	15.47	15.67	14.56	14.98	4327546
2021-01-29	15.00	15.19	14.66	15.10	3065659
2021-02-01	15.37	16.48	15.34	15.83	4001257
2021-02-02	15.97	16.09	15.66	15.77	3396227
2021-02-03	15.81	16.15	15.65	15.96	2733232
2021-02-04	16.13	17.19	15.21	15.67	3001799
2021-02-05	15.67	15.92	14.06	14.72	5367175
2021-02-08	14.70	14.88	14.48	14.49	2269874
2021-02-09	15.01	15.61	14.55	15.59	2288644
2021-02-10	15.70	15.82	14.93	15.09	2429448
2021-02-11	15.13	15.34	14.55	14.81	1409601
2021-02-12	14.75	15.47	14.73	15.29	2117972
2021-02-16	15.30	15.52	15.03	15.43	1093005
2021-02-17	15.40	15.84	15.35	15.66	1513972
2021-02-18	15.62	16.04	15.49	15.87	2736733
2021-02-19	15.93	16.12	15.68	15.70	1327959
2021-02-22	15.50	16.11	15.38	15.92	1056937
2021-02-23	15.89	16.27	15.35	15.93	1599834
2021-02-24	16.09	16.82	15.94	16.70	1838356
2021-02-25	16.83	17.17	16.62	16.73	1772433
2021-02-26	16.65	17.12	16.02	16.10	2155230
2021-03-01	16.53	17.77	16.53	17.70	1848063
2021-03-02	17.89	18.24	17.56	17.96	1681216
2021-03-03	18.07	18.60	17.77	18.21	2155281
2021-03-04	18.10	18.28	16.93	17.67	2621811
2021-03-05	18.14	18.51	17.36	18.26	2265288
2021-03-08	18.60	20.43	18.35	20.35	2815482
2021-03-09	20.44	21.22	19.70	20.41	2884528
2021-03-10	20.26	21.70	20.08	20.90	2290742
2021-03-11	20.48	21.35	20.32	21.10	2203311
2021-03-12	21.19	21.37	20.80	21.28	1518285
2021-03-15	21.32	21.91	21.17	21.31	1636854
2021-03-16	21.25	21.25	20.02	20.30	2528800
2021-03-17	20.41	20.81	20.03	20.76	1240456
2021-03-18	20.99	21.00	20.21	20.22	1606222
2021-03-19	20.25	20.82	19.70	20.54	3135550
2021-03-22	20.65	20.80	19.75	20.14	1249133
2021-03-23	19.75	20.04	19.36	19.46	2196113
2021-03-24	19.59	20.05	19.06	19.06	1272401
2021-03-25	18.77	20.34	18.60	20.19	1488043
2021-03-26	20.50	20.81	19.96	20.33	1303550
2021-03-29	20.33	20.82	19.94	20.05	956213
2021-03-30	19.90	20.48	19.90	20.38	687290
2021-03-31	20.22	20.39	20.03	20.13	1019198
2021-04-01	20.21	20.38	19.67	20.18	920238
2021-04-05	20.37	20.44	19.76	20.34	927941
2021-04-06	20.49	20.84	19.79	19.81	885143
2021-04-07	19.71	20.11	19.49	19.76	1451501
2021-04-08	19.67	20.24	19.55	20.11	910956
2021-04-09	20.16	20.36	19.96	20.33	954591
2021-04-12	20.50	20.79	20.31	20.60	1477159
2021-04-13	20.50	20.50	19.69	19.96	1040110
2021-04-14	19.88	20.59	19.88	20.11	802917
2021-04-15	20.28	20.30	20.00	20.21	543161
2021-04-16	20.39	20.55	20.07	20.43	915764
2021-04-19	20.30	20.33	19.91	20.20	805205
2021-04-20	20.04	20.18	19.02	19.41	1740125
2021-04-21	19.50	19.89	19.25	19.65	1270815
2021-04-22	19.80	20.41	19.65	20.21	965766
2021-04-23	20.36	20.71	19.89	20.48	682712
2021-04-26	20.67	20.71	20.07	20.31	947014
2021-04-27	20.30	20.52	20.28	20.33	774796
2021-04-28	20.41	20.41	19.98	20.09	566619
2021-04-29	20.23	20.57	19.97	20.33	834793
2021-04-30	20.10	20.38	19.86	20.07	1327644
2021-05-03	20.21	20.98	20.06	20.74	2332496
2021-05-04	20.62	20.69	19.75	20.13	1246582
2021-05-05	20.11	20.55	19.83	20.26	1419654
2021-05-06	23.36	25.10	23.28	24.32	8049728
2021-05-07	24.85	25.66	24.49	25.29	2975613
2021-05-10	25.57	25.62	24.56	24.66	1989040
2021-05-11	24.05	24.23	23.27	23.71	1299040
2021-05-12	23.70	23.83	22.35	22.45	1331245
2021-05-13	22.53	23.07	21.78	22.47	1402353
2021-05-14	22.52	23.03	22.21	22.96	1363699
2021-05-17	22.78	23.42	22.63	23.31	1035284
2021-05-18	23.42	23.47	22.47	22.49	1667491
2021-05-19	22.07	22.30	21.35	21.83	1147411
2021-05-20	21.82	21.87	21.20	21.36	939812
2021-05-21	21.59	22.05	21.36	21.93	1364435
2021-05-24	22.03	22.03	21.19	21.39	971663
2021-05-25	21.46	21.73	21.15	21.16	905435
2021-05-26	21.16	21.75	21.05	21.62	985230
2021-05-27	21.85	21.94	21.54	21.73	820568
2021-05-28	21.87	22.24	21.32	21.81	699707
2021-06-01	21.87	22.74	21.85	22.44	1203913
2021-06-02	22.56	22.56	21.74	21.84	2293817
2021-06-03	21.61	21.71	21.08	21.37	906375
2021-06-04	21.48	21.48	19.88	20.04	1462623
2021-06-07	20.23	20.56	20.03	20.30	1363399
2021-06-08	20.41	20.69	20.23	20.37	1007814
2021-06-09	20.40	20.42	19.96	20.29	906362
2021-06-10	20.58	20.68	20.12	20.16	688356
2021-06-11	20.18	20.82	20.17	20.77	741537
2021-06-14	20.64	20.77	20.22	20.65	1086075
2021-06-15	20.61	20.61	19.64	19.91	1195131
2021-06-16	19.83	19.83	19.16	19.73	1015494
2021-06-17	19.73	19.78	18.82	19.16	1153826
2021-06-18	18.94	19.16	18.54	18.83	2218407
2021-06-21	19.12	19.47	19.03	19.44	1119352
2021-06-22	21.37	22.16	20.75	22.08	4076787
2021-06-23	22.10	22.24	21.55	22.14	1623551
2021-06-24	22.24	22.89	22.09	22.84	1539211
2021-06-25	22.99	23.39	22.57	22.57	6158478
2021-06-28	22.61	22.61	21.58	21.65	1580597
2021-06-29	21.67	22.08	21.59	21.71	736606
2021-06-30	21.59	22.29	21.57	22.07	711343
2021-07-01	22.37	22.62	22.23	22.44	658351
2021-07-02	22.40	22.40	22.09	22.15	541327
2021-07-06	22.10	22.10	21.15	21.50	920983
2021-07-07	21.26	21.57	20.92	21.28	1051270
2021-07-08	20.66	21.47	20.00	20.70	1163981
2021-07-09	21.13	21.58	20.97	21.26	911635
2021-07-12	21.02	21.53	20.75	21.46	677473
2021-07-13	21.32	21.63	21.04	21.10	990678
2021-07-14	21.42	21.92	20.97	21.00	709796
2021-07-15	20.67	21.29	20.62	21.12	1431540
2021-07-16	21.40	21.57	20.52	20.57	1643643
2021-07-19	20.13	20.66	19.80	20.55	1540019
2021-07-20	20.64	21.88	20.36	21.65	1179838
2021-07-21	21.89	22.47	21.72	21.90	719901
2021-07-22	21.80	21.80	21.40	21.74	595003
2021-07-23	21.99	22.40	21.69	22.35	715143
2021-07-26	22.18	22.84	22.00	22.77	1193674
2021-07-27	22.65	22.85	21.89	22.38	2059526
2021-07-28	22.67	22.82	21.58	22.00	2036080
2021-07-29	22.49	22.50	20.21	20.22	2607915
2021-07-30	19.62	20.61	18.84	18.92	2330111
2021-08-02	18.92	19.54	18.71	18.72	1993159
2021-08-03	18.79	19.52	18.12	19.13	1885660
2021-08-04	18.83	19.05	18.29	18.36	1708185
2021-08-05	18.32	18.85	18.30	18.77	884735
2021-08-06	19.04	19.26	18.76	18.86	587778
2021-08-09	18.70	18.85	18.33	18.63	516659
2021-08-10	18.57	19.46	18.50	19.40	750068
2021-08-11	19.32	19.52	19.08	19.50	521757
2021-08-12	19.62	19.77	19.13	19.48	620655
2021-08-13	19.44	19.48	18.96	19.07	461824
2021-08-16	18.95	19.15	18.76	18.96	717132
2021-08-17	18.66	18.71	17.52	17.90	1035747
2021-08-18	17.83	18.17	17.59	17.76	711577
2021-08-19	17.41	17.77	17.31	17.51	720385
2021-08-20	17.60	18.13	17.43	18.00	748910
2021-08-23	18.20	18.34	17.92	18.24	729889
2021-08-24	18.44	19.39	18.39	18.96	1012498
2021-08-25	19.20	19.31	18.80	18.89	744723
2021-08-26	18.97	18.99	18.44	18.67	617463
2021-08-27	18.58	18.99	18.40	18.91	875967
2021-08-30	19.04	19.07	18.63	18.73	524908
2021-08-31	18.70	18.83	18.45	18.59	1072172
2021-09-01	18.54	18.76	18.16	18.53	1060897
2021-09-02	18.77	18.80	17.98	18.03	1134425
2021-09-03	17.91	18.01	17.51	17.68	817600
2021-09-07	17.59	17.69	17.02	17.04	911188
2021-09-08	16.95	17.11	16.45	16.56	1237409
2021-09-09	16.58	16.97	16.15	16.85	910017
2021-09-10	16.85	16.94	16.27	16.32	697983
2021-09-13	16.54	16.69	16.17	16.55	737883
2021-09-14	16.59	16.61	16.26	16.48	915967
2021-09-15	16.36	16.98	16.31	16.89	1252037
2021-09-16	16.88	17.22	16.88	16.92	635122
2021-09-17	16.99	17.26	16.81	16.91	2730556
2021-09-20	16.48	16.84	16.28	16.65	627187
2021-09-21	16.80	17.01	16.38	16.52	557577
2021-09-22	16.75	17.03	16.65	16.67	633097
2021-09-23	16.83	17.32	16.81	16.86	831472
2021-09-24	16.77	17.19	16.55	17.04	745672
2021-09-27	17.27	17.82	17.27	17.69	822166
2021-09-28	17.63	18.03	17.63	17.84	762928
2021-09-29	17.85	18.35	17.64	18.24	746454
2021-09-30	18.11	18.23	16.83	16.85	1197960
2021-10-01	17.03	17.38	16.73	17.09	1198869
2021-10-04	17.10	17.18	16.58	16.72	1234289
2021-10-05	16.83	17.12	16.54	16.60	890518
2021-10-06	16.30	16.54	15.97	16.11	949865
2021-10-07	16.35	16.61	16.18	16.26	1084593
2021-10-08	16.12	16.39	15.71	15.73	915180
2021-10-11	15.74	15.91	15.44	15.48	682378
2021-10-12	15.62	15.91	15.49	15.87	796031
2021-10-13	15.86	15.88	15.58	15.72	415284
2021-10-14	15.96	16.29	15.81	16.20	597237
2021-10-15	16.57	16.68	16.05	16.05	454503
2021-10-18	15.86	16.35	15.83	16.24	648936
2021-10-19	16.18	16.19	15.62	15.71	685110
2021-10-20	15.71	16.19	15.62	15.77	550990
2021-10-21	15.78	16.40	15.73	16.35	778059
2021-10-22	16.25	16.27	15.91	16.02	715183
2021-10-25	16.11	16.56	16.05	16.40	1007656
2021-10-26	16.34	16.35	15.72	15.75	884259
2021-10-27	15.75	15.75	15.35	15.36	636949
2021-10-28	15.51	15.70	15.29	15.31	1294993
2021-10-29	15.33	15.72	15.24	15.26	960854
2021-11-01	15.38	16.13	15.38	16.10	923480
2021-11-02	16.12	16.25	15.91	16.22	887854
2021-11-03	16.09	17.54	16.09	17.40	1372747
2021-11-04	17.32	17.46	16.72	16.90	1046856
2021-11-05	17.27	18.43	17.27	18.42	1605611
2021-11-08	18.18	18.39	17.68	17.89	1496535
2021-11-09	17.70	18.11	17.70	18.02	910389
2021-11-10	17.84	18.45	17.84	18.14	1649504
2021-11-11	20.99	21.35	19.00	19.97	1519605
2021-11-12	20.05	20.65	20.04	20.47	1332678
2021-11-15	20.50	20.72	20.11	20.34	1209476
2021-11-16	19.88	20.98	19.82	20.73	1242307
2021-11-17	20.67	21.07	20.37	20.52	1280102
2021-11-18	20.86	21.23	20.51	21.16	1549101
2021-11-19	20.72	20.91	20.47	20.48	870489
2021-11-22	20.85	21.86	20.58	21.71	1432153
2021-11-23	21.40	21.62	20.97	21.45	1032804
2021-11-24	21.19	21.36	20.86	21.17	823542
2021-11-26	20.10	20.56	20.00	20.21	717310
2021-11-29	20.59	20.98	20.09	20.24	938774
2021-11-30	19.98	20.20	19.45	19.59	1761754
2021-12-01	19.90	20.52	18.66	18.66	1653923
2021-12-02	18.87	19.84	18.58	19.51	1126613
2021-12-03	19.64	19.94	19.27	19.48	1118796
2021-12-06	19.85	20.59	19.77	20.23	1089506
2021-12-07	20.50	21.02	20.42	20.54	950891
2021-12-08	20.54	21.05	20.46	20.73	823652
2021-12-09	20.32	21.02	20.25	20.67	910537
2021-12-10	20.70	20.99	20.58	20.92	982774
2021-12-13	20.64	20.89	19.64	19.86	1046940
2021-12-14	19.69	20.31	19.56	19.83	1325720
2021-12-15	19.93	20.03	19.01	19.36	1289151
2021-12-16	19.58	19.58	18.22	18.32	1202949
2021-12-17	18.20	18.41	17.88	18.24	3532017
2021-12-20	17.94	17.98	17.13	17.61	1379441
2021-12-21	17.86	18.76	17.86	18.40	1466454
2021-12-22	18.34	18.52	18.15	18.44	568629
2021-12-23	18.42	18.70	18.35	18.58	434786
2021-12-27	18.64	18.93	18.47	18.89	546541
2021-12-28	18.85	19.17	18.82	18.84	514447
2021-12-29	18.94	19.21	18.82	18.97	496152
2021-12-30	18.83	19.35	18.83	18.84	596199
2021-12-31	18.81	18.95	18.41	18.46	804611
2022-01-03	18.65	19.44	18.50	18.86	765980
2022-01-04	19.08	19.76	18.97	19.54	865251
2022-01-05	19.62	19.79	18.60	18.68	667611
2022-01-06	18.64	18.95	18.44	18.54	510683
2022-01-07	18.44	18.67	18.00	18.05	635279
2022-01-10	18.00	18.11	17.17	18.11	1228710
2022-01-11	18.21	18.28	17.75	18.15	1121843
2022-01-12	18.34	18.37	17.69	17.95	999714
2022-01-13	18.16	18.40	17.91	18.21	1602989
2022-01-14	17.92	18.26	17.80	18.13	1632311
2022-01-18	17.80	18.14	17.58	17.90	1425379
2022-01-19	17.85	18.25	17.75	17.88	1259710
2022-01-20	18.02	18.12	16.84	16.92	1214806
2022-01-21	16.78	17.24	16.21	16.99	1452790
2022-01-24	16.68	18.91	16.60	18.83	1862577
2022-01-25	18.37	18.62	17.78	18.08	1869945
2022-01-26	18.44	18.60	17.43	17.59	1504198
2022-01-27	17.80	18.33	17.35	17.43	1211802
2022-01-28	17.58	17.61	16.53	17.05	1606132
2022-01-31	16.79	17.29	16.61	17.17	1775256
2022-02-01	17.15	17.54	16.85	17.40	1753882
2022-02-02	17.45	19.08	17.45	18.00	2815094
2022-02-03	17.60	17.89	17.07	17.16	1723998
2022-02-04	16.95	17.00	16.12	16.62	1963809
2022-02-07	16.55	17.05	16.50	16.95	1256733
2022-02-08	16.79	17.39	16.79	17.05	703645
2022-02-09	17.27	17.81	17.27	17.60	1156665
2022-02-10	17.05	17.97	17.05	17.19	1027460
2022-02-11	17.21	17.58	17.02	17.09	1401736
2022-02-14	17.12	17.75	17.12	17.49	1887575
2022-02-15	17.65	18.31	17.55	18.18	1662266
2022-02-16	18.22	18.88	18.18	18.69	1492259
2022-02-17	18.46	18.80	18.10	18.16	1030128
2022-02-18	18.02	18.77	18.02	18.17	1489350
2022-02-22	17.91	18.40	17.19	17.23	1887476
2022-02-23	17.36	17.55	16.79	16.94	1733809
2022-02-24	16.30	17.42	16.30	17.24	1918244
2022-02-25	17.00	17.39	16.58	17.23	1458230
2022-02-28	16.94	17.38	16.94	17.28	1683382
2022-03-01	17.15	17.44	16.47	16.67	1774619
2022-03-02	16.85	18.11	16.72	18.00	2057387
2022-03-03	17.96	18.01	17.20	17.71	1195271
2022-03-04	17.40	17.56	16.54	16.92	1777286
2022-03-07	17.03	17.10	15.87	15.93	1555241
2022-03-08	16.10	17.35	15.96	16.65	1805332
2022-03-09	17.09	17.48	16.92	17.16	1025332
2022-03-10	16.87	17.17	16.60	17.01	793555
2022-03-11	17.19	17.19	16.48	16.58	916149
2022-03-14	16.79	17.10	16.58	16.67	1063537
2022-03-15	16.68	17.03	16.61	17.01	2310532
2022-03-16	17.24	17.70	17.03	17.66	1310691
2022-03-17	17.71	17.71	17.09	17.15	1641113
2022-03-18	17.04	17.14	16.55	16.71	3586441
2022-03-21	16.73	16.90	16.28	16.42	1360019
2022-03-22	16.55	16.83	16.15	16.33	1280673
2022-03-23	16.19	16.25	15.78	15.85	1152646
2022-03-24	15.84	15.87	15.50	15.51	936086
2022-03-25	15.49	15.68	15.36	15.56	784898
2022-03-28	15.46	15.99	15.17	15.97	1147965
2022-03-29	16.36	16.80	16.31	16.66	984263
2022-03-30	16.56	16.56	15.74	15.83	842250
2022-03-31	15.73	15.84	15.43	15.63	1146584
2022-04-01	15.81	16.03	15.22	15.48	1274799
2022-04-04	15.44	15.92	15.21	15.89	1223289
2022-04-05	15.88	16.02	15.51	15.57	1753293
2022-04-06	15.31	15.41	14.92	15.36	1887053
2022-04-07	15.35	15.67	14.93	15.55	1654510
2022-04-08	15.52	16.03	15.32	15.61	1684213
2022-04-11	15.43	16.39	15.43	15.84	2906093
2022-04-12	16.10	16.38	15.71	15.92	1652065
2022-04-13	15.91	16.17	15.78	16.01	674933
2022-04-14	16.01	16.33	15.89	15.93	1261870
2022-04-18	15.82	16.10	15.75	15.82	1686972
2022-04-19	15.78	16.36	15.78	16.10	1427419
2022-04-20	16.27	16.50	15.99	16.26	1767264
2022-04-21	16.53	16.63	16.09	16.40	1801955
2022-04-22	16.25	16.28	15.79	15.94	1939674
2022-04-25	15.88	15.92	15.43	15.84	1814875
2022-04-26	15.68	15.68	15.24	15.27	1824543
2022-04-27	15.23	15.47	14.88	15.26	1503542
2022-04-28	15.54	15.78	15.11	15.65	821679
2022-04-29	15.47	15.62	15.03	15.12	1298992
2022-05-02	15.16	16.09	15.00	16.09	1378348
2022-05-03	16.09	16.65	15.89	16.58	2179813
2022-05-04	16.69	16.74	15.26	15.95	2543468
2022-05-05	14.49	16.20	14.35	14.87	5006604
2022-05-06	14.73	15.42	14.28	15.05	2549750
2022-05-09	14.77	15.47	14.65	14.80	1927961
2022-05-10	14.92	14.99	13.97	14.21	1452775
2022-05-11	14.22	14.56	13.95	14.09	1288990
2022-05-12	14.11	14.94	14.08	14.77	1325645
2022-05-13	14.79	15.19	14.77	15.13	1838030
2022-05-16	15.07	15.28	14.61	14.64	1711446
2022-05-17	14.86	15.21	14.57	14.90	1082276
2022-05-18	14.42	14.52	13.79	14.00	2181718
2022-05-19	13.81	14.02	13.50	13.64	1421322
2022-05-20	13.74	13.74	12.71	13.22	1502260
2022-05-23	13.34	13.47	13.02	13.29	1013321
2022-05-24	13.12	13.24	12.78	13.18	1015655
2022-05-25	13.04	14.64	13.04	14.46	2103880
2022-05-26	14.65	15.41	14.63	14.84	1201512
2022-05-27	15.07	15.37	15.02	15.30	1242127
2022-05-31	15.08	15.31	14.77	15.16	1418395
2022-06-01	15.27	15.42	14.73	14.74	1588249
2022-06-02	14.82	15.05	14.67	14.88	810130
2022-06-03	14.70	15.03	14.40	14.48	946373
2022-06-06	14.39	14.52	14.08	14.48	1090322
2022-06-07	14.04	14.64	13.96	14.62	1805231
2022-06-08	14.63	14.64	14.31	14.45	815403
2022-06-09	14.39	14.50	14.27	14.40	956070
2022-06-10	14.02	14.16	13.71	13.72	1060302
2022-06-13	13.29	13.46	13.05	13.31	1115553
2022-06-14	13.34	13.62	13.22	13.34	951104
2022-06-15	13.57	13.72	13.28	13.46	1069349
2022-06-16	12.25	12.41	11.52	11.75	3010575
2022-06-17	11.78	12.44	11.58	12.24	3470095
2022-06-21	12.58	12.73	12.14	12.19	1468730
2022-06-22	12.02	12.28	11.85	12.13	910268
2022-06-23	12.21	12.29	11.89	12.18	1075113
2022-06-24	12.33	12.97	12.15	12.73	2260534
2022-06-27	12.88	12.89	12.54	12.69	970119
2022-06-28	12.77	13.01	12.19	12.19	951185
2022-06-29	11.56	11.79	11.45	11.77	1229964
2022-06-30	11.64	11.93	11.28	11.92	1618404
2022-07-01	11.94	12.16	11.73	12.13	1131159
2022-07-05	11.92	13.18	11.85	13.17	1635337
2022-07-06	13.14	13.29	12.48	12.77	1417129
2022-07-07	12.94	13.18	12.85	13.06	1043856
2022-07-08	13.02	13.14	12.79	12.81	695279
2022-07-11	12.74	12.88	12.32	12.37	994936
2022-07-12	12.32	12.70	12.22	12.27	1210705
2022-07-13	12.17	12.41	12.06	12.39	984445
2022-07-14	12.17	12.28	11.92	12.06	860584
2022-07-15	12.36	12.43	12.19	12.43	1239602
2022-07-18	12.68	13.01	12.66	12.74	1768280
2022-07-19	12.87	13.29	12.87	13.21	1693938
2022-07-20	13.14	13.57	13.14	13.52	1188065
2022-07-21	13.50	13.67	13.21	13.63	726343
2022-07-22	13.60	14.00	13.46	13.64	898480
2022-07-25	13.77	13.83	13.47	13.69	872523
2022-07-26	13.43	13.51	13.02	13.15	1262473
2022-07-27	13.24	13.35	12.91	13.24	943941
2022-07-28	13.22	13.38	13.00	13.25	948555
2022-07-29	13.24	13.40	12.75	12.78	1212088
2022-08-01	12.77	13.70	12.67	13.63	1514566
2022-08-02	13.64	13.81	13.36	13.72	1172055
2022-08-03	13.73	13.99	13.46	13.85	1418501
2022-08-04	13.75	14.30	13.39	13.60	1609670
2022-08-05	13.35	13.76	13.23	13.74	1195757
2022-08-08	13.74	14.67	13.74	14.36	1472245
2022-08-09	14.19	14.19	13.61	13.95	1304073
2022-08-10	14.31	14.64	14.26	14.52	1408627
2022-08-11	14.77	15.59	14.72	15.21	1870289
2022-08-12	14.60	15.21	14.52	15.19	1158433
2022-08-15	15.09	15.52	15.02	15.38	1257320
2022-08-16	15.44	16.17	15.44	15.67	1472528
2022-08-17	15.50	15.86	15.30	15.65	1299855
2022-08-18	15.55	16.06	15.43	15.96	1622477
2022-08-19	15.94	15.97	15.40	15.52	1263172
2022-08-22	15.25	15.31	14.69	14.74	1291429
2022-08-23	14.85	15.16	14.78	14.84	1080118
2022-08-24	14.71	14.85	14.50	14.61	1570255
2022-08-25	14.61	15.24	14.41	15.06	949210
2022-08-26	15.17	15.27	14.64	14.69	756503
2022-08-29	14.52	14.85	14.39	14.67	970685
2022-08-30	14.84	14.85	14.58	14.79	710457
2022-08-31	14.92	14.97	14.56	14.88	1267174
2022-09-01	14.80	14.99	14.65	14.80	1991314
2022-09-02	14.99	15.03	14.49	14.65	1148073
2022-09-06	14.72	14.86	14.27	14.58	1365884
2022-09-07	14.63	14.92	14.52	14.81	2000112
2022-09-08	14.70	14.78	14.33	14.62	1069645
2022-09-09	14.64	14.91	14.52	14.75	2094774
2022-09-12	14.93	15.13	14.69	14.73	2318385
2022-09-13	14.25	14.37	13.75	13.76	1356278
2022-09-14	13.70	13.83	13.44	13.70	919639
2022-09-15	13.63	14.06	13.63	13.93	1144506
2022-09-16	13.79	14.08	13.68	14.06	1777655
2022-09-19	13.93	14.25	13.93	14.22	946118
2022-09-20	14.06	14.16	13.83	14.01	923552
2022-09-21	14.18	14.30	13.74	13.75	1101415
2022-09-22	13.71	13.76	13.41	13.42	746264
2022-09-23	13.18	13.43	13.11	13.37	1112332
2022-09-26	13.35	13.70	13.01	13.02	1018088
2022-09-27	13.15	13.33	12.77	12.91	750630
2022-09-28	12.98	13.37	12.91	13.30	1342581
2022-09-29	13.12	13.14	12.82	13.07	1960750
2022-09-30	12.92	13.00	12.39	12.60	1103892
2022-10-03	12.73	12.95	12.49	12.85	1072512
2022-10-04	13.14	13.56	13.14	13.54	1112049
2022-10-05	13.24	13.48	13.04	13.39	1399623
2022-10-06	13.29	13.46	12.95	12.96	1001050
2022-10-07	12.76	12.83	12.36	12.52	1174606
2022-10-10	12.61	12.61	12.23	12.39	826464
2022-10-11	12.38	12.91	12.26	12.47	1245643
2022-10-12	12.53	12.70	11.96	12.11	4644710
2022-10-13	11.79	12.97	11.68	12.66	1754564
2022-10-14	12.82	12.95	12.44	12.50	1135853
2022-10-17	12.85	12.98	12.78	12.89	2186525
2022-10-18	13.21	13.48	13.04	13.18	1052678
2022-10-19	12.68	12.94	12.20	12.56	1996440
2022-10-20	12.60	13.04	12.29	12.29	1143615
2022-10-21	12.32	12.49	12.11	12.26	1808555
2022-10-24	12.23	12.29	11.87	12.06	1775128
2022-10-25	12.07	12.80	12.00	12.62	1314422
2022-10-26	12.70	12.89	12.50	12.79	1616511
2022-10-27	12.92	13.05	12.60	12.66	1082008
2022-10-28	12.72	12.86	12.51	12.74	1414795
2022-10-31	12.74	12.82	12.59	12.71	1133152
2022-11-01	12.89	13.05	12.73	12.91	1681459
2022-11-02	12.76	12.89	12.04	12.04	1503608
2022-11-03	11.88	12.27	11.66	12.20	1187441
2022-11-04	12.48	12.57	12.18	12.41	1032799
2022-11-07	12.63	12.70	12.32	12.69	1298672
2022-11-08	12.90	13.05	12.59	12.87	1682988
2022-11-09	12.72	12.96	12.26	12.31	2467503
2022-11-10	13.14	14.17	12.45	12.86	3400126
2022-11-11	12.91	13.49	12.84	13.34	2691329
2022-11-14	13.06	13.26	12.48	12.62	1678167
2022-11-15	13.00	13.17	12.36	12.53	1747042
2022-11-16	12.18	12.32	11.75	11.76	1751201
2022-11-17	11.69	11.95	11.55	11.89	2162458
2022-11-18	12.65	12.73	12.10	12.29	2812828
2022-11-21	12.23	12.31	11.71	11.81	1884715
2022-11-22	11.90	12.18	11.77	11.93	1906489
2022-11-23	11.86	11.88	11.54	11.58	1455216
2022-11-25	11.58	11.88	11.58	11.64	685670
2022-11-28	11.50	11.98	11.30	11.92	3313556
2022-11-29	11.88	12.00	11.47	11.52	1538617
2022-11-30	11.57	11.77	11.39	11.76	1636980
2022-12-01	11.84	12.00	11.30	11.33	1231381
2022-12-02	11.24	11.47	11.24	11.36	1286417
2022-12-05	11.31	11.51	11.19	11.32	1274781
2022-12-06	11.41	11.52	11.20	11.29	1600626
2022-12-07	11.21	11.35	11.01	11.21	1216794
2022-12-08	11.27	11.41	11.06	11.10	1146950
2022-12-09	10.99	11.43	10.95	11.34	1286936
2022-12-12	11.34	11.52	11.22	11.52	1684705
2022-12-13	11.92	12.13	11.50	12.08	2700031
2022-12-14	12.11	12.29	11.91	12.22	1638621
2022-12-15	12.33	12.81	12.28	12.73	2445319
2022-12-16	12.70	13.03	12.65	12.85	5135421
2022-12-19	12.75	12.88	11.98	12.07	2241220
2022-12-20	12.07	12.11	11.67	11.70	1925667
2022-12-21	11.83	12.29	11.82	12.18	1233394
2022-12-22	12.01	12.17	11.85	12.14	916578
2022-12-23	12.07	12.51	12.04	12.48	738866
2022-12-27	12.48	12.56	12.33	12.50	938341
2022-12-28	12.50	12.60	12.11	12.14	1047194
2022-12-29	12.30	12.62	12.30	12.50	1149523
2022-12-30	12.35	12.60	12.35	12.52	894457
2023-01-03	12.62	13.01	12.55	12.81	1434719
2023-01-04	12.95	14.26	12.95	14.17	2093789
2023-01-05	14.00	14.08	13.71	13.94	1419768
2023-01-06	14.08	14.77	13.99	14.62	1372522
2023-01-09	14.56	14.65	14.20	14.24	1775783
2023-01-10	14.26	14.74	14.26	14.59	1235442
2023-01-11	14.62	14.78	14.56	14.66	841466
2023-01-12	14.81	14.93	14.61	14.72	943249
2023-01-13	14.60	14.88	14.46	14.73	828694
2023-01-17	14.70	14.71	14.49	14.71	925933
2023-01-18	14.77	15.09	14.64	14.65	1471063
2023-01-19	14.55	14.81	14.37	14.45	2053419
2023-01-20	14.53	14.70	14.40	14.69	852658
2023-01-23	14.84	15.22	14.80	15.13	1107423
2023-01-24	14.89	15.33	14.89	15.03	1065004
2023-01-25	14.91	15.04	14.71	14.92	1237324
2023-01-26	14.96	15.20	14.74	14.93	1041678
2023-01-27	14.89	15.41	14.88	15.30	1086288
2023-01-30	15.15	15.25	14.96	15.16	676598
2023-01-31	15.16	15.59	15.11	15.58	1763091
2023-02-01	15.56	16.38	15.46	16.16	1892043
2023-02-02	16.45	18.42	16.45	17.97	3200698
2023-02-03	17.95	17.97	17.59	17.63	2330067
2023-02-06	17.37	17.42	17.07	17.34	1366395
2023-02-07	17.35	17.56	17.11	17.53	1085040
2023-02-08	17.26	17.26	16.67	16.95	1618214
2023-02-09	17.15	17.22	16.52	16.60	1346620
2023-02-10	16.44	16.54	16.28	16.30	1447291
2023-02-13	16.28	16.73	16.03	16.71	847011
2023-02-14	16.59	17.20	16.47	17.15	1070204
2023-02-15	17.00	17.48	16.91	17.42	1163412
2023-02-16	17.25	17.56	17.08	17.23	1075099
2023-02-17	17.28	17.28	17.00	17.12	1014698
2023-02-21	16.59	16.87	16.01	16.04	1585602
2023-02-22	16.08	16.59	16.02	16.30	1239100
2023-02-23	16.26	16.47	16.06	16.40	916466
2023-02-24	16.08	16.27	15.99	16.19	880783
2023-02-27	16.39	16.39	16.16	16.33	986607
2023-02-28	16.27	16.40	16.09	16.09	1288449
2023-03-01	15.96	16.07	15.64	15.97	1038544
2023-03-02	15.88	16.10	15.76	15.96	954721
2023-03-03	16.12	16.19	15.96	16.08	955749
2023-03-06	16.04	16.15	15.10	15.21	1781446
2023-03-07	15.26	15.95	15.23	15.89	1475810
2023-03-08	15.88	15.93	15.51	15.85	1279861
2023-03-09	15.80	15.94	15.50	15.54	1520960
2023-03-10	15.42	15.66	15.15	15.38	1827842
2023-03-13	14.96	15.06	14.64	14.67	1394119
2023-03-14	15.19	15.35	14.82	14.92	1926723
2023-03-15	14.47	14.99	14.43	14.98	1533242
2023-03-16	14.86	15.05	14.45	14.86	1193098
2023-03-17	14.71	14.72	14.25	14.35	2923317
2023-03-20	14.51	15.18	14.44	14.99	1921678
2023-03-21	15.33	15.54	15.06	15.22	1402891
2023-03-22	15.29	15.53	15.00	15.00	1088965
2023-03-23	15.13	15.34	14.75	15.03	1238396
2023-03-24	14.91	15.10	14.79	15.05	1238383
2023-03-27	15.31	15.31	14.94	15.00	1264158
2023-03-28	15.04	15.53	14.98	15.34	1095868
2023-03-29	15.49	15.49	15.16	15.18	885623
2023-03-30	15.29	15.45	15.16	15.28	754926
2023-03-31	15.38	15.61	15.34	15.58	1071449
2023-04-03	15.51	15.93	15.43	15.88	1724452
2023-04-04	15.86	15.87	15.20	15.28	1130756
2023-04-05	15.14	15.17	14.62	14.74	952501
2023-04-06	14.68	14.76	14.52	14.67	667991
2023-04-10	14.58	14.94	14.54	14.84	1167875
2023-04-11	14.94	15.02	14.60	14.68	1025014
2023-04-12	14.77	14.85	13.97	13.99	1266114
2023-04-13	13.99	14.17	13.96	14.00	1179549
2023-04-14	14.09	14.39	13.82	14.00	862878
2023-04-17	14.05	14.11	13.70	13.78	2233379
2023-04-18	13.87	14.07	13.71	14.06	1616611
2023-04-19	13.99	14.34	13.80	14.26	1149158
2023-04-20	14.22	14.43	14.09	14.24	1178565
2023-04-21	14.27	14.36	14.10	14.26	809981
2023-04-24	14.23	14.64	14.23	14.59	1031397
2023-04-25	14.46	14.61	14.07	14.20	1177420
2023-04-26	14.22	14.36	14.08	14.18	1168006
2023-04-27	14.20	14.34	13.98	14.26	1191799
2023-04-28	14.15	14.42	14.03	14.23	1052466
2023-05-01	14.24	14.38	13.98	14.06	1176128
2023-05-02	13.99	13.99	13.44	13.96	1457016
2023-05-03	13.63	14.15	13.61	13.86	1888143
2023-05-04	14.23	14.23	11.97	12.05	2855813
2023-05-05	12.12	12.14	11.32	11.67	2412500
2023-05-08	11.69	11.69	11.02	11.26	1919045
2023-05-09	11.10	11.32	10.93	11.27	1690914
2023-05-10	11.42	11.45	10.81	11.00	1506051
2023-05-11	10.93	11.27	10.83	11.12	1450547
2023-05-12	11.13	11.37	11.08	11.34	1288639
2023-05-15	11.44	11.45	11.22	11.40	1058661
2023-05-16	11.27	11.39	10.80	11.06	1657004
2023-05-17	11.12	11.56	11.03	11.53	1253375
2023-05-18	11.53	11.63	11.27	11.50	1311053
2023-05-19	11.54	11.54	11.03	11.05	917003
2023-05-22	11.07	11.16	10.82	11.06	989900
2023-05-23	11.04	11.59	11.04	11.51	1373774
2023-05-24	11.65	11.76	11.38	11.55	1355392
2023-05-25	11.39	11.59	11.31	11.55	1227569
2023-05-26	11.50	11.59	11.37	11.51	1024212
2023-05-30	11.60	11.60	11.04	11.31	1644288
2023-05-31	11.28	11.41	11.15	11.26	1835318
2023-06-01	11.20	11.42	10.93	11.31	1767005
2023-06-02	11.54	11.99	11.53	11.93	1393386
2023-06-05	11.75	11.87	11.43	11.93	2078155
2023-06-06	11.41	11.95	11.41	11.81	1613302
2023-06-07	11.94	12.55	11.90	12.48	2847399
2023-06-08	12.38	12.41	11.96	12.05	2637351
2023-06-09	12.11	12.21	11.94	12.03	1281203
2023-06-12	12.05	12.26	11.83	12.22	1630989
2023-06-13	12.29	12.42	12.14	12.38	1695827
2023-06-14	12.36	12.48	11.98	12.09	1804831
2023-06-15	12.01	12.33	11.95	12.29	1359195
2023-06-16	12.37	12.48	12.04	12.38	3414160
2023-06-20	12.29	12.60	12.22	12.55	1903968
2023-06-21	12.47	12.50	12.29	12.36	1084194
2023-06-22	12.33	12.33	12.06	12.15	1353371
2023-06-23	12.02	12.26	11.90	11.92	2892109
2023-06-26	11.83	12.15	11.74	11.97	2189326
2023-06-27	12.04	12.42	11.87	12.28	1257844
2023-06-28	12.25	12.25	11.88	12.01	1353385
2023-06-29	11.99	12.35	11.96	12.26	1675857
2023-06-30	12.31	12.43	12.07	12.35	1258865
2023-07-03	12.33	12.57	12.33	12.53	608025
2023-07-05	12.41	12.44	12.17	12.31	1195893
2023-07-06	12.20	12.30	12.01	12.26	958600
2023-07-07	12.25	12.43	12.09	12.11	1187679
2023-07-10	12.07	12.37	11.96	12.04	1965381
2023-07-11	12.06	12.21	11.96	12.00	1566160
2023-07-12	12.24	12.33	11.91	11.91	1643435
2023-07-13	11.89	11.90	11.74	11.81	1101667
2023-07-14	11.83	11.94	11.66	11.93	1207529
2023-07-17	11.88	12.28	11.87	12.11	1196148
2023-07-18	12.07	12.44	12.03	12.31	1889259
2023-07-19	12.31	12.41	12.12	12.19	1418979
2023-07-20	12.29	12.39	12.06	12.34	1297991
2023-07-21	12.39	12.44	12.18	12.22	1117805
2023-07-24	12.37	12.50	11.95	11.99	1821169
2023-07-25	11.92	12.48	11.89	12.39	1338071
2023-07-26	12.36	12.61	12.11	12.40	1769244
2023-07-27	12.41	12.56	12.06	12.22	1510911
2023-07-28	12.26	12.41	12.06	12.09	1397988
2023-07-31	12.15	12.23	11.93	11.97	1630709
2023-08-01	11.83	12.07	11.66	12.00	1792685
2023-08-02	11.86	12.00	11.68	11.85	1738939
2023-08-03	11.83	12.28	11.41	11.74	2928648
2023-08-04	11.90	11.90	11.37	11.37	1904626
2023-08-07	11.41	12.20	11.37	12.18	2035997
2023-08-08	12.02	12.11	11.17	11.66	2222739
2023-08-09	11.70	11.70	11.24	11.28	1713463
2023-08-10	11.32	11.42	10.94	10.96	1761008
2023-08-11	10.84	11.31	10.84	11.07	1297739
2023-08-14	10.96	11.03	10.83	10.96	1430503
2023-08-15	10.83	10.95	10.70	10.73	1207784
2023-08-16	10.60	10.68	9.91	9.92	1866032
2023-08-17	9.91	10.22	9.84	10.16	1713073
2023-08-18	10.11	10.49	10.11	10.38	1247177
2023-08-21	10.28	10.35	9.95	10.07	1288264
2023-08-22	10.00	10.09	9.69	9.76	1359753
2023-08-23	9.69	9.77	9.53	9.58	1448188
2023-08-24	9.47	9.64	9.46	9.58	1733366
2023-08-25	9.66	9.85	9.53	9.75	1925980
2023-08-28	9.77	10.26	9.75	10.17	2027340
2023-08-29	10.17	10.60	10.13	10.50	1744588
2023-08-30	10.44	10.48	10.18	10.31	1197182
2023-08-31	10.27	10.38	10.13	10.16	939533
2023-09-01	10.30	10.44	10.23	10.44	765048
2023-09-05	10.26	10.28	9.90	10.13	2294846
2023-09-06	10.14	10.17	9.51	9.52	2118949
2023-09-07	9.41	9.62	9.33	9.39	1746367
2023-09-08	9.34	9.34	9.08	9.30	2169569
2023-09-11	9.41	9.57	9.23	9.49	2741168
2023-09-12	9.49	9.70	9.39	9.51	1383397
2023-09-13	9.59	9.71	9.29	9.42	2867255
2023-09-14	9.57	9.74	9.49	9.50	1678814
2023-09-15	9.38	9.46	9.14	9.14	3749135
2023-09-18	9.16	9.19	8.69	8.85	2553041
2023-09-19	8.86	9.02	8.56	8.59	3957473
2023-09-20	8.64	8.68	8.27	8.33	2300648
2023-09-21	8.28	8.48	8.24	8.26	1840262
2023-09-22	8.33	8.50	8.24	8.34	3021579
2023-09-25	8.27	8.48	8.26	8.34	1640744
2023-09-26	8.25	8.40	8.13	8.19	2630529
2023-09-27	8.17	8.50	8.15	8.23	2334324
2023-09-28	8.16	8.46	8.13	8.25	4549131
2023-09-29	8.39	8.56	8.36	8.38	2001956
2023-10-02	8.34	8.56	8.17	8.45	6500100
2023-10-03	8.41	8.45	7.78	7.88	3596124
2023-10-04	7.92	8.07	7.81	7.98	2211829
2023-10-05	7.95	8.06	7.87	7.97	2304552
2023-10-06	7.87	8.06	7.85	7.92	2198101
2023-10-09	7.78	7.85	7.43	7.46	1933320
2023-10-10	7.43	7.80	7.43	7.62	2619770
2023-10-11	7.55	7.70	7.50	7.67	2422666
2023-10-12	7.65	7.67	7.33	7.47	3017722
2023-10-13	7.50	7.55	7.21	7.26	1331784
2023-10-16	7.37	7.89	7.30	7.83	2200841
2023-10-17	7.78	8.23	7.78	8.22	2045552
2023-10-18	8.10	8.21	8.00	8.06	1414536
2023-10-19	8.01	8.22	7.94	8.03	1538657
2023-10-20	8.07	8.12	7.94	7.95	1607599
2023-10-23	7.88	7.97	7.69	7.71	2131648
2023-10-24	7.83	8.13	7.82	7.92	1887882
2023-10-25	7.87	8.19	7.74	8.14	1454234
2023-10-26	8.06	8.47	7.93	8.42	2200403
2023-10-27	8.42	8.71	8.42	8.48	3712378
2023-10-30	8.58	8.69	8.46	8.47	2133561
2023-10-31	8.47	8.54	8.26	8.50	1768548
2023-11-01	8.49	8.54	8.15	8.49	1634153
2023-11-02	8.65	9.02	8.60	9.01	1454174
2023-11-03	9.21	9.40	9.16	9.27	1529446
2023-11-06	9.24	9.26	8.70	8.81	1678506
2023-11-07	8.84	9.03	8.75	9.00	1096861
2023-11-08	8.90	8.96	8.60	8.67	1405220
2023-11-09	8.75	8.75	8.32	8.36	1581532
2023-11-10	8.46	8.46	8.14	8.32	1906160
2023-11-13	8.27	8.42	8.12	8.13	2605376
2023-11-14	8.55	9.69	8.41	8.80	5983303
2023-11-15	8.87	9.52	8.87	9.11	2713987
2023-11-16	8.97	9.04	8.59	8.64	1948676
2023-11-17	8.85	9.42	8.82	9.33	2711015
2023-11-20	9.28	9.50	9.16	9.46	1884754
2023-11-21	9.35	9.83	9.29	9.65	1915785
2023-11-22	9.73	10.10	9.67	9.85	1684345
2023-11-24	9.76	10.06	9.76	10.05	844220
2023-11-27	9.99	10.00	9.75	9.80	2014078
2023-11-28	9.82	10.00	9.68	9.87	1746971
2023-11-29	9.91	10.11	9.61	9.74	2082377
2023-11-30	9.80	9.85	9.53	9.67	2403103
2023-12-01	9.70	10.47	9.66	10.38	2298188
2023-12-04	10.24	10.63	10.13	10.22	2103512
2023-12-05	10.17	10.21	9.98	10.01	1956204
2023-12-06	10.29	10.54	10.16	10.27	1826281
2023-12-07	10.30	10.68	10.27	10.66	1780206
2023-12-08	10.64	11.13	10.62	11.05	1914148
2023-12-11	11.02	11.30	10.96	11.20	2738592
2023-12-12	11.17	11.62	11.10	11.40	3654023
2023-12-13	11.32	12.23	11.29	12.21	3080198
2023-12-14	12.71	13.30	12.55	13.11	3002027
2023-12-15	13.16	13.16	12.58	12.94	4682369
2023-12-18	12.99	12.99	12.66	12.75	2852109
2023-12-19	12.96	13.12	12.69	13.06	1808544
2023-12-20	12.78	13.34	12.75	12.95	1653842
2023-12-21	13.15	13.41	13.02	13.35	1072875
2023-12-22	13.12	13.44	13.01	13.19	1015496
2023-12-26	13.25	13.53	13.10	13.50	980459
2023-12-27	13.56	13.74	13.48	13.64	1083178
2023-12-28	13.57	13.66	13.36	13.46	1040906
2023-12-29	13.47	13.55	13.20	13.28	1490371
2024-01-02	13.07	13.85	12.91	13.29	1619472
2024-01-03	13.66	13.66	12.60	12.70	2040398
2024-01-04	12.70	12.89	12.52	12.86	1336024
2024-01-05	12.69	13.19	12.64	12.88	1228894
2024-01-08	12.81	13.29	12.72	13.24	1458498
2024-01-09	13.02	13.02	12.32	12.32	1854780
2024-01-10	12.28	12.69	12.22	12.59	1552302
2024-01-11	12.47	12.47	12.05	12.24	1357197
2024-01-12	12.69	12.70	11.76	11.82	1114419
2024-01-16	11.61	12.03	11.52	12.01	1590229
2024-01-17	11.82	12.11	11.64	11.72	1288688
2024-01-18	11.89	11.92	11.59	11.76	1083778
2024-01-19	11.80	11.97	11.54	11.86	1208636
2024-01-22	12.01	12.37	11.91	12.20	1988310
2024-01-23	12.44	12.56	12.04	12.07	1252271
2024-01-24	12.21	12.25	11.60	11.70	1470312
2024-01-25	11.93	12.13	11.86	12.12	1281196
2024-01-26	12.27	12.44	12.11	12.20	810539
2024-01-29	12.18	12.70	12.18	12.56	1332337
2024-01-30	12.47	12.52	12.25	12.43	1405525
2024-01-31	12.35	12.87	12.31	12.32	2430275
2024-02-01	12.40	13.46	12.15	13.14	2591823
2024-02-02	12.82	12.96	12.40	12.67	1661545
2024-02-05	12.39	12.67	12.16	12.59	1452607
2024-02-06	12.60	13.14	12.49	12.93	1927435
2024-02-07	12.97	13.03	12.83	12.89	1110262
2024-02-08	12.92	13.19	12.85	12.98	1013912
2024-02-09	12.96	13.12	12.83	13.02	1118190
2024-02-12	13.00	13.82	13.00	13.77	1576622
2024-02-13	13.02	13.31	12.77	12.86	1931542
2024-02-14	13.14	13.67	12.93	13.64	1415504
2024-02-15	13.75	13.91	13.54	13.80	1242598
2024-02-16	13.57	13.91	13.50	13.62	1193311
2024-02-20	13.42	13.84	13.25	13.67	1370020
2024-02-21	13.47	13.58	13.31	13.45	1338318
2024-02-22	13.43	13.56	12.95	12.99	1282378
2024-02-23	12.98	13.39	12.86	13.22	1633543
2024-02-26	13.21	13.21	12.93	12.97	1238177
2024-02-27	13.12	13.14	12.93	12.97	1618423
2024-02-28	12.67	12.78	12.45	12.48	1403425
2024-02-29	12.59	12.86	12.54	12.63	1587570
2024-03-01	12.68	12.86	12.39	12.64	1386686
2024-03-04	12.60	12.77	12.43	12.48	1446267
2024-03-05	12.37	12.70	12.34	12.35	1329042
2024-03-06	12.43	12.44	11.75	12.12	1318773
2024-03-07	12.25	12.63	12.15	12.47	1302650
2024-03-08	12.66	12.85	12.50	12.84	2586391
2024-03-11	12.76	12.94	11.59	11.63	1785375
2024-03-12	11.66	12.01	11.66	11.84	1259759
2024-03-13	11.82	12.49	11.82	12.37	1256580
2024-03-14	12.31	12.35	11.73	11.84	1303842
2024-03-15	11.71	12.02	11.70	11.85	3374895
2024-03-18	11.92	12.30	11.76	12.19	1744854
2024-03-19	11.98	12.18	11.76	12.06	1468279
2024-03-20	12.03	12.37	11.92	12.33	962268
2024-03-21	12.32	12.49	12.26	12.29	1263041
2024-03-22	12.20	12.22	11.68	11.71	1048558
2024-03-25	11.94	11.94	11.30	11.36	1235622
2024-03-26	11.52	11.79	11.40	11.63	1433434
2024-03-27	11.74	12.26	11.72	12.17	1460621
2024-03-28	12.17	12.55	12.16	12.42	1085067
2024-04-01	12.38	12.73	12.37	12.57	1315039
2024-04-02	12.39	12.46	11.70	11.85	1622610
2024-04-03	11.73	11.74	11.01	11.06	1639840
2024-04-04	11.26	11.56	10.98	11.04	1664179
2024-04-05	10.99	11.11	10.79	10.89	1290333
2024-04-08	10.99	11.13	10.74	10.75	1233353
2024-04-09	10.90	11.19	10.83	11.09	899131
2024-04-10	10.73	10.94	10.55	10.92	1482621
2024-04-11	11.10	11.24	10.96	11.20	1396450
2024-04-12	11.07	11.10	10.82	10.92	1324381
2024-04-15	11.06	11.20	10.34	10.35	1241325
2024-04-16	10.25	10.43	10.17	10.35	1546761
2024-04-17	10.40	10.57	10.25	10.31	1311229
2024-04-18	10.39	10.79	10.39	10.56	1371585
2024-04-19	10.48	10.62	10.42	10.60	869593
2024-04-22	10.65	10.89	10.61	10.73	1083397
2024-04-23	10.78	11.22	10.78	11.10	1210919
2024-04-24	10.94	11.00	10.76	10.91	1046916
2024-04-25	10.68	10.97	10.41	10.87	1134498
2024-04-26	10.91	11.10	10.86	11.00	679684
2024-04-29	11.06	11.19	10.78	10.98	1538314
2024-04-30	10.85	11.08	10.77	10.85	824741
2024-05-01	10.80	10.91	10.51	10.58	1393137
2024-05-02	10.81	10.97	10.60	10.95	986381
2024-05-03	11.24	11.42	10.78	10.78	924730
2024-05-06	10.91	11.09	10.59	10.60	1170937
2024-05-07	10.70	10.88	10.53	10.59	1340241
2024-05-08	10.46	10.82	10.46	10.82	1466815
2024-05-09	10.28	10.99	9.90	10.34	2181622
2024-05-10	10.32	10.72	10.27	10.66	1698874
2024-05-13	10.80	11.43	10.76	11.24	1967683
2024-05-14	11.57	11.77	11.19	11.42	1910032
2024-05-15	11.50	11.50	10.91	10.93	1039207
2024-05-16	11.02	11.39	11.02	11.28	1346806
2024-05-17	11.24	11.29	10.97	11.07	940409
2024-05-20	11.03	11.08	10.70	10.72	1157840
2024-05-21	10.73	10.80	10.56	10.76	1157951
2024-05-22	10.73	11.02	10.61	11.00	1333780
2024-05-23	11.03	11.04	10.74	10.93	1202920
2024-05-24	11.02	11.23	10.97	11.20	975330
2024-05-28	11.28	11.73	11.16	11.46	1000486
2024-05-29	11.25	11.34	11.07	11.27	1043048
2024-05-30	11.44	11.73	11.33	11.65	1271482
2024-05-31	11.74	12.19	11.67	12.18	1379024
2024-06-03	12.36	12.63	12.30	12.49	1715707
2024-06-04	12.27	12.31	11.98	12.04	1513594
2024-06-05	12.06	12.12	11.76	12.11	1390842
2024-06-06	12.03	12.14	11.87	11.91	784059
2024-06-07	11.77	11.79	11.38	11.39	963233
2024-06-10	11.21	11.29	10.98	11.21	874337
2024-06-11	11.09	11.30	11.01	11.28	865764
2024-06-12	11.62	11.90	11.24	11.31	1116868
2024-06-13	11.27	11.30	10.70	10.78	1340358
2024-06-14	10.62	10.71	10.32	10.38	1498562
2024-06-17	10.29	10.52	10.23	10.41	1471702
2024-06-18	10.35	10.44	10.23	10.38	1277408
2024-06-20	10.38	10.49	10.11	10.18	1090861
2024-06-21	10.14	10.31	10.11	10.28	2622877
2024-06-24	10.41	10.80	10.38	10.63	1293930
2024-06-25	10.59	10.72	10.36	10.39	1280434
2024-06-26	10.32	10.73	10.32	10.71	953521
2024-06-27	10.62	10.70	10.41	10.63	901738
2024-06-28	10.68	10.81	10.65	10.73	5608807
2024-07-01	10.81	10.90	10.61	10.78	1343966
2024-07-02	10.86	11.27	10.82	11.12	1074672
2024-07-03	11.11	11.27	11.06	11.09	535690
2024-07-05	11.09	11.19	10.71	10.81	1145769
2024-07-08	10.89	11.11	10.77	10.77	1286193
2024-07-09	10.59	10.83	10.28	10.59	1215859
2024-07-10	10.67	10.70	9.90	9.94	1398925
2024-07-11	10.12	11.09	10.12	11.06	1628341
2024-07-12	11.21	11.21	10.82	10.95	1253130
2024-07-15	10.99	11.09	10.67	10.72	1716820
2024-07-16	10.96	11.72	10.86	11.65	1517068
2024-07-17	11.49	11.78	11.42	11.71	1512455
2024-07-18	11.61	11.98	11.43	11.49	1038733
2024-07-19	11.45	11.51	11.12	11.20	983100
2024-07-22	11.34	11.41	10.89	11.39	1034399
2024-07-23	11.28	11.51	11.20	11.32	1235391
2024-07-24	11.21	11.37	11.10	11.10	1106202
2024-07-25	11.10	11.20	10.98	11.03	1417485
2024-07-26	11.20	11.42	11.04	11.34	1133719
2024-07-29	11.34	11.41	11.10	11.12	1038260
2024-07-30	11.17	11.37	11.04	11.31	1044938
2024-07-31	11.38	11.85	11.17	11.45	1368963
2024-08-01	11.45	11.52	10.65	10.74	1289004
2024-08-02	10.23	10.47	10.08	10.27	1639606
2024-08-05	9.64	9.76	9.06	9.42	2447931
2024-08-06	9.47	9.58	9.21	9.43	1292658
2024-08-07	9.56	9.59	9.27	9.39	1775792
2024-08-08	10.57	10.88	10.08	10.30	2622668
2024-08-09	10.29	10.31	9.94	10.18	2029117
2024-08-12	10.26	10.66	10.17	10.62	2308142
2024-08-13	10.71	11.27	10.69	11.21	1483990
2024-08-14	11.32	11.45	11.13	11.35	1363276
2024-08-15	11.95	12.71	11.95	12.65	1715028
2024-08-16	12.63	12.88	12.44	12.65	1509620
2024-08-19	12.68	13.07	12.68	12.95	871854
2024-08-20	12.91	13.20	12.89	13.10	1025574
2024-08-21	13.30	13.63	13.11	13.28	1358312
2024-08-22	13.32	13.32	12.98	13.06	1438051
2024-08-23	13.31	13.38	13.02	13.25	1514216
2024-08-26	13.34	13.35	13.09	13.10	1231106
2024-08-27	13.07	13.15	12.90	13.08	965200
2024-08-28	12.90	13.06	12.77	12.85	1001570
2024-08-29	12.96	13.15	12.78	12.99	1078030
2024-08-30	13.10	13.10	12.80	13.05	1402700
2024-09-03	12.77	12.87	12.57	12.77	1788872
2024-09-04	12.66	12.71	12.33	12.49	1156230
2024-09-05	12.54	12.72	12.29	12.31	887256
2024-09-06	12.28	12.45	11.91	11.94	1594308
2024-09-09	12.01	12.10	11.65	11.69	1459754
2024-09-10	11.71	11.80	11.41	11.77	1150334
2024-09-11	11.71	12.43	11.65	12.27	1748843
2024-09-12	12.38	12.63	12.31	12.50	1359429
2024-09-13	12.75	13.26	12.68	12.94	1225355
2024-09-16	12.91	13.24	12.90	13.11	1466177
2024-09-17	13.31	13.53	13.20	13.45	1353984
2024-09-18	13.43	13.95	13.18	13.20	1525837
2024-09-19	13.73	13.85	13.46	13.59	1595940
2024-09-20	13.42	13.57	13.24	13.52	3495878
2024-09-23	13.51	13.52	13.05	13.23	1140495
2024-09-24	13.40	13.59	13.27	13.33	971728
2024-09-25	13.27	13.27	13.02	13.07	801466
2024-09-26	13.39	13.62	13.17	13.34	1063728
2024-09-27	13.49	13.63	13.33	13.42	1007400
2024-09-30	13.32	13.72	13.27	13.57	1227452
2024-10-01	13.44	13.59	13.11	13.49	1186470
2024-10-02	13.49	13.75	13.31	13.32	926634
2024-10-03	13.16	13.21	12.83	12.95	839818
2024-10-04	13.30	13.69	13.28	13.58	1057607
2024-10-07	13.50	13.50	13.11	13.24	1381493
2024-10-08	13.16	13.25	12.86	13.05	852626
2024-10-09	13.05	13.13	12.89	12.92	668961
2024-10-10	12.77	12.77	12.36	12.52	994635
2024-10-11	12.53	12.73	12.53	12.63	591644
2024-10-14	12.59	12.73	12.49	12.54	693384
2024-10-15	12.41	13.05	12.41	12.73	780054
2024-10-16	12.84	12.90	12.68	12.70	887241
2024-10-17	12.74	12.99	12.59	12.96	763479
2024-10-18	13.02	13.07	12.55	12.61	857051
2024-10-21	12.56	12.68	12.31	12.41	799488
2024-10-22	12.30	12.40	12.17	12.27	750214
2024-10-23	12.14	12.41	12.11	12.39	762968
2024-10-24	12.43	12.58	12.26	12.42	809056
2024-10-25	12.64	12.64	12.44	12.53	758030
2024-10-28	12.71	13.71	12.69	13.40	2112973
2024-10-29	13.35	13.49	13.17	13.32	862631
2024-10-30	13.32	13.69	13.18	13.49	710931
2024-10-31	13.41	13.48	12.99	13.00	973338
2024-11-01	13.03	13.27	13.03	13.12	1203219
2024-11-04	13.06	13.29	12.88	12.92	878398
2024-11-05	12.81	12.95	12.73	12.91	1042873
2024-11-06	13.75	13.96	13.21	13.22	1498624
2024-11-07	13.11	13.39	12.99	13.08	1408892
2024-11-08	12.95	12.95	12.60	12.81	1099633
2024-11-11	12.97	13.30	12.94	13.10	1207311
2024-11-12	13.08	13.12	12.70	12.77	1009248
2024-11-13	12.86	13.03	12.49	12.53	2309175
2024-11-14	12.95	14.09	12.95	13.78	2951165
2024-11-15	14.19	14.36	12.95	13.41	1852802
2024-11-18	13.38	13.67	13.08	13.34	2146745
2024-11-19	13.16	13.46	12.95	13.08	1694593
2024-11-20	12.96	13.19	12.82	13.13	1814972
2024-11-21	13.17	13.19	12.88	12.97	1881225
2024-11-22	13.03	13.21	12.83	12.97	3544872
2024-11-25	13.69	14.64	13.50	14.09	7131032
2024-11-26	14.01	14.29	13.85	14.22	3076001
2024-11-27	14.35	14.79	14.11	14.14	2011339
2024-11-29	14.01	14.17	13.60	13.93	1242844
2024-12-02	13.99	14.02	13.79	13.93	1884417
2024-12-03	13.85	13.92	13.38	13.71	1835267
2024-12-04	13.67	13.99	13.58	13.87	1679773
2024-12-05	13.70	13.81	12.90	12.91	2266779
2024-12-06	13.09	13.30	12.91	13.23	1665363
2024-12-09	13.36	13.43	12.72	12.73	1904588
2024-12-10	12.78	12.88	12.47	12.71	1877252
2024-12-11	12.94	12.95	12.70	12.72	1571243
2024-12-12	12.70	12.80	12.55	12.59	1799643
2024-12-13	12.58	12.62	12.33	12.47	1547034
2024-12-16	12.40	12.63	12.34	12.42	1687062
2024-12-17	12.30	12.51	12.17	12.29	1851072
2024-12-18	12.38	12.53	12.01	12.12	1441886
2024-12-19	12.20	12.27	11.74	11.86	1758226
2024-12-20	11.71	11.93	11.55	11.55	3927303
2024-12-23	11.56	11.56	11.28	11.37	1725917
2024-12-24	11.41	11.42	11.14	11.25	717163
2024-12-26	11.15	11.36	11.00	11.18	1850129
2024-12-27	11.04	11.16	10.82	10.84	1555001
2024-12-30	10.74	10.81	9.93	10.00	3194726
2024-12-31	10.15	10.52	10.05	10.45	2442984
2025-01-02	10.49	10.72	10.35	10.68	2298051
2025-01-03	10.75	11.00	10.64	10.74	3223016
2025-01-06	10.86	11.04	10.61	10.73	2167120
2025-01-07	10.86	10.99	10.72	10.80	1805461
2025-01-08	10.80	10.80	10.44	10.75	1864207
2025-01-10	10.55	11.24	10.54	11.18	2261480
2025-01-13	11.08	11.31	10.82	11.02	2081655
2025-01-14	11.01	11.14	10.81	11.14	1641660
2025-01-15	11.44	11.48	10.92	11.00	1984968
2025-01-16	11.27	11.27	10.97	11.15	1773339
2025-01-17	11.28	11.36	10.99	11.26	1525555
2025-01-21	11.03	11.33	10.56	11.25	2443729
2025-01-22	11.25	11.42	11.10	11.11	2372967
2025-01-23	11.11	11.30	11.01	11.29	1310441
2025-01-24	11.26	11.26	10.93	11.01	1842634
2025-01-27	11.00	11.31	10.75	11.29	2681039
2025-01-28	11.20	11.43	11.06	11.07	1795037
2025-01-29	11.15	11.15	10.78	11.03	1118447
2025-01-30	11.10	11.58	11.10	11.33	2260367
2025-01-31	11.23	11.28	10.81	10.87	2159532
2025-02-03	10.57	10.76	10.42	10.50	1830974
2025-02-04	10.67	10.90	10.59	10.66	1984799
2025-02-05	10.58	10.71	10.48	10.59	2178691
2025-02-06	10.70	10.94	10.41	10.42	2172521
2025-02-07	10.24	10.43	9.64	9.76	2912110
2025-02-10	9.79	9.80	9.47	9.57	3693571
2025-02-11	9.46	9.68	9.36	9.68	2442739
2025-02-12	9.40	9.87	9.11	9.18	4630319
2025-02-13	10.18	10.22	9.10	9.59	6055964
2025-02-14	9.50	9.66	9.07	9.29	3339612
2025-02-18	9.03	9.49	9.03	9.36	2795179
2025-02-19	9.23	9.54	9.20	9.48	3351956
2025-02-20	9.41	9.67	9.24	9.32	2841310
2025-02-21	9.43	9.45	8.88	8.94	2773191
2025-02-24	9.02	9.44	8.95	9.20	3237960
2025-02-25	9.27	9.72	9.23	9.58	3095717
2025-02-26	9.61	9.69	9.17	9.18	2631222
2025-02-27	9.15	9.17	8.86	8.93	2411730
2025-02-28	8.90	9.02	8.81	9.02	2144817
2025-03-03	9.05	9.28	8.68	8.76	2218589
2025-03-04	8.60	8.94	8.52	8.67	3229185
2025-03-05	8.72	8.87	8.68	8.85	1568377
2025-03-06	8.68	9.18	8.66	9.12	2943639
2025-03-07	9.06	9.38	8.98	9.31	2502792
2025-03-10	9.28	9.76	9.28	9.51	3378229
2025-03-11	9.51	9.53	9.25	9.44	3266146
2025-03-12	9.50	9.63	9.08	9.08	2998836
2025-03-13	9.14	9.29	8.81	8.97	2811481
2025-03-14	9.11	9.15	8.85	9.12	2333176
2025-03-17	9.24	9.24	8.88	8.95	2158742
2025-03-18	8.91	8.91	8.73	8.75	2231677
2025-03-19	8.75	9.07	8.73	9.00	1914222
2025-03-20	8.89	8.95	8.50	8.50	1455380
2025-03-21	8.33	8.65	8.25	8.59	4218872
2025-03-24	8.70	8.96	8.67	8.91	1680305
2025-03-25	8.83	8.90	8.60	8.66	1788610
2025-03-26	8.63	8.89	8.56	8.85	1523578
2025-03-27	8.84	9.22	8.79	9.14	1816236
2025-03-28	9.06	9.10	8.73	8.85	2178399
2025-03-31	8.72	9.13	8.66	9.03	1908978
2025-04-01	9.13	9.14	8.80	8.92	2362447
2025-04-02	8.84	9.23	8.77	9.09	2114019
2025-04-03	8.82	8.85	8.07	8.32	2272318
2025-04-04	8.01	8.69	8.00	8.59	2771703
2025-04-07	8.26	8.84	8.05	8.48	2950312
2025-04-08	8.72	8.81	7.80	7.95	2984593
2025-04-09	7.79	8.57	7.54	8.47	3612283
2025-04-10	8.26	8.44	8.06	8.35	2442263
2025-04-11	8.39	8.51	8.08	8.49	2152687
2025-04-14	8.72	8.72	8.37	8.46	1904103
2025-04-15	8.43	8.47	7.94	7.99	2214647
2025-04-16	8.04	8.14	7.93	8.01	1802139
2025-04-17	8.03	8.14	7.87	8.10	1770355
2025-04-21	8.04	8.09	7.87	7.95	1630858
2025-04-22	8.04	8.20	7.95	8.09	2103613
2025-04-23	8.34	8.71	7.92	7.93	2426126
2025-04-24	7.93	8.06	7.87	7.98	2246881
2025-04-25	7.87	7.88	7.65	7.79	1835935
2025-04-28	7.79	8.11	7.79	8.07	2309137
2025-04-29	8.03	8.06	7.68	8.01	2011467
2025-04-30	7.86	8.16	7.74	8.14	1854295
2025-05-01	8.18	8.23	8.01	8.08	1377786
2025-05-02	8.25	8.37	8.12	8.25	1594664
2025-05-05	8.15	8.27	8.01	8.02	1454628
2025-05-06	7.99	8.07	7.90	7.94	1421471
2025-05-07	8.05	8.15	8.00	8.03	1705765
2025-05-08	8.13	8.43	8.12	8.35	1749171
2025-05-09	8.39	8.47	8.14	8.17	2219170
2025-05-12	8.94	10.43	8.66	9.98	5147211
2025-05-13	9.92	9.98	8.96	9.36	3343003
2025-05-14	9.22	9.58	9.07	9.25	2015816
2025-05-15	9.17	9.20	8.85	9.09	1578041
2025-05-16	9.13	9.23	9.07	9.17	1223372
2025-05-19	9.04	9.13	8.99	9.07	1225363
2025-05-20	9.10	9.38	9.07	9.29	1811275
2025-05-21	8.99	9.09	8.65	8.72	2547998
2025-05-22	8.72	8.92	8.64	8.82	1489763
2025-05-23	8.50	8.78	8.50	8.77	1497166
2025-05-27	8.95	9.13	8.85	8.91	1740102
2025-05-28	9.00	9.02	8.76	8.77	1540397
2025-05-29	8.97	9.03	8.67	8.85	1274944
2025-05-30	8.80	8.99	8.70	8.71	2181321
2025-06-02	8.69	8.89	8.55	8.80	1512378
2025-06-03	8.83	9.09	8.72	9.07	1483458
2025-06-04	9.05	9.18	9.03	9.11	1322585
2025-06-05	9.06	9.10	8.74	8.76	1318617
2025-06-06	8.88	8.88	8.52	8.61	1310036
2025-06-09	8.73	9.01	8.69	8.92	2038640
2025-06-10	9.06	9.30	8.96	9.27	1937439
2025-06-11	9.32	9.37	9.02	9.16	1577404
2025-06-12	9.14	9.20	8.93	8.95	1138619
2025-06-13	8.84	8.99	8.45	8.48	1737925
2025-06-16	8.63	8.77	8.50	8.67	1345835
2025-06-17	8.54	8.72	8.54	8.57	1404818
2025-06-18	8.57	8.66	8.50	8.50	1780696
2025-06-20	8.58	8.70	8.48	8.70	2876078
2025-06-23	8.56	9.00	8.54	8.94	1586994
2025-06-24	9.00	9.08	8.88	8.89	1537145
2025-06-25	8.81	8.89	8.66	8.79	1388516
2025-06-26	8.93	8.98	8.83	8.96	1296259
2025-06-27	9.02	9.11	8.90	9.01	2212497
2025-06-30	9.05	9.35	9.00	9.26	2699829
2025-07-01	9.22	10.16	9.18	9.84	2705960
2025-07-02	9.82	10.17	9.78	10.15	1572310
2025-07-03	10.20	10.30	10.08	10.28	1154285
2025-07-07	10.11	10.37	9.90	9.92	1674733
2025-07-08	9.99	10.13	9.80	9.94	1349551
2025-07-09	9.88	10.04	9.82	10.00	2028554
2025-07-10	10.02	10.32	9.90	10.00	1613398
2025-07-11	9.88	9.95	9.75	9.82	1287966
2025-07-14	9.74	10.11	9.74	10.06	1594112
2025-07-15	10.09	10.13	9.60	9.63	1991970
2025-07-16	9.66	9.90	9.59	9.87	1651080
2025-07-17	9.86	9.99	9.73	9.73	1330342
2025-07-18	9.84	9.84	9.58	9.67	1370447
2025-07-21	9.75	9.81	9.34	9.34	1282870
2025-07-22	9.47	10.21	9.47	10.11	2379279
2025-07-23	10.22	10.39	10.10	10.28	1551255
2025-07-24	10.21	10.31	10.09	10.13	1531327
2025-07-25	10.23	10.39	10.02	10.37	1555305
2025-07-28	10.34	10.44	10.20	10.36	1700950
2025-07-29	10.35	10.40	10.08	10.16	1770039
2025-07-30	10.20	10.36	10.00	10.08	1367557
2025-07-31	9.85	9.94	9.64	9.74	1527017
2025-08-01	9.61	9.68	9.37	9.65	1836107
2025-08-04	9.78	10.06	9.69	9.97	2098711
2025-08-05	11.02	11.68	10.80	11.66	3493454
2025-08-06	11.72	12.24	11.67	12.04	2777131
2025-08-07	12.23	12.29	11.66	11.74	1735749
2025-08-08	11.74	11.81	11.57	11.68	1637166
2025-08-11	11.91	12.20	11.79	11.85	2414697
2025-08-12	12.02	12.61	11.95	12.57	2422591
2025-08-13	12.76	13.63	12.68	13.55	2207081
2025-08-14	13.17	13.43	13.05	13.29	1863188
2025-08-15	13.49	13.49	13.01	13.38	2074595
2025-08-18	13.25	13.59	13.25	13.27	1575509
2025-08-19	13.35	13.66	13.13	13.30	1247787
2025-08-20	13.23	13.42	13.09	13.11	1734607
2025-08-21	13.26	13.26	12.94	13.18	1805569
2025-08-22	13.33	13.80	13.18	13.57	2039355
2025-08-25	13.46	13.59	13.41	13.51	1336414
2025-08-26	13.49	13.86	13.41	13.59	2632380
2025-08-27	13.45	14.13	13.45	14.10	2999039
2025-08-28	14.10	14.23	13.32	13.42	4530211
2025-08-29	13.47	13.98	13.47	13.86	3179305
2025-09-02	13.74	14.44	13.66	14.40	2764892
2025-09-03	14.28	14.53	14.11	14.12	2312679
2025-09-04	14.23	14.29	13.91	14.13	2213004
2025-09-05	13.97	14.57	13.97	14.51	2509020
2025-09-08	14.51	14.75	14.43	14.68	1850906
2025-09-09	14.68	14.75	14.45	14.64	2972725
2025-09-10	14.46	14.68	13.98	14.63	2807801
2025-09-11	14.67	15.31	14.64	15.25	1973239
2025-09-12	15.09	15.17	14.94	15.00	2580989
2025-09-15	15.25	15.92	15.12	15.79	2523648
2025-09-16	15.61	15.70	14.82	15.06	2943222
2025-09-17	15.10	15.70	14.99	15.30	2495212
2025-09-18	15.20	15.71	15.20	15.56	2071949
2025-09-19	15.54	15.55	15.18	15.51	3998478
2025-09-22	15.49	15.64	15.01	15.03	2392266
2025-09-23	15.18	15.74	15.17	15.67	1863066
2025-09-24	15.63	15.87	15.47	15.51	1722084
2025-09-25	15.34	15.56	15.11	15.51	1908282
2025-09-26	15.48	16.12	15.38	15.98	2522488
2025-09-29	16.03	16.37	15.69	16.35	3200393
2025-09-30	16.24	16.33	15.97	16.28	1363821
2025-10-01	16.16	16.47	16.12	16.30	2357322
2025-10-02	16.20	16.39	16.07	16.21	1722006
2025-10-03	16.28	16.80	16.16	16.60	1718906
2025-10-06	16.70	16.82	16.27	16.49	1696172
2025-10-07	16.40	16.52	15.76	15.89	1800992
2025-10-08	15.90	15.93	15.29	15.56	2192998
2025-10-09	15.54	15.59	14.87	14.89	2319442
2025-10-10	14.93	14.96	14.02	14.09	2090004
2025-10-13	14.50	14.67	14.22	14.50	1836041
2025-10-14	14.24	15.64	14.23	15.55	2820099
2025-10-15	15.59	15.68	14.85	14.89	2708087
2025-10-16	14.81	14.90	14.45	14.81	1725539
2025-10-17	14.77	15.08	14.73	14.74	1882383
2025-10-20	14.97	15.26	14.90	14.97	1590162
2025-10-21	14.87	15.09	14.84	15.00	1983325
2025-10-22	14.88	15.19	14.82	14.89	1551722
2025-10-23	14.88	15.06	14.72	15.06	1524145
2025-10-24	15.13	15.45	15.12	15.16	1365471

Explore More About SBH

Coins representing dividend payouts and trends

SBH Dividend History

Discover Sally Beauty Holdings'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

SBH Stock Split History

Discover Sally Beauty Holdings'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

SBH Historical Prices

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

Web Analytics