SLV Historical Prices

Summary

Key Stock Metrics

26.57

(April 4, 2025)

52-Week Low

109.83

(January 29, 2026)

52-Week High

109.83

(January 29, 2026)

All-Time High

69.72

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-28	12.90	13.98	12.86	13.81	23431000
2006-05-01	13.92	14.18	13.75	13.87	14835000
2006-05-02	14.25	14.40	14.10	14.36	12511000
2006-05-03	14.45	14.46	13.41	13.93	15141000
2006-05-04	13.95	14.29	13.68	14.00	11075000
2006-05-05	14.00	14.03	13.75	14.00	6586000
2006-05-08	13.80	14.00	13.51	14.00	9453000
2006-05-09	14.10	14.63	14.06	14.50	11054000
2006-05-10	14.29	14.58	14.25	14.53	13913000
2006-05-11	15.08	15.25	14.80	14.86	12533000
2006-05-12	14.89	14.90	14.22	14.46	10129000
2006-05-15	13.39	13.78	13.20	13.27	12581000
2006-05-16	13.51	13.68	13.28	13.58	7200000
2006-05-17	13.56	13.75	12.92	13.09	7821000
2006-05-18	13.22	13.36	12.60	12.60	8020000
2006-05-19	12.29	12.68	12.17	12.60	8460000
2006-05-22	12.40	12.60	12.25	12.52	5949000
2006-05-23	12.99	13.25	12.89	13.05	8188000
2006-05-24	12.70	12.90	12.42	12.55	5349000
2006-05-25	12.56	12.79	12.44	12.69	4998000
2006-05-26	12.77	12.78	12.49	12.67	3477000
2006-05-30	13.20	13.36	13.03	13.10	6204000
2006-05-31	13.06	13.13	12.37	12.63	6342000
2006-06-01	11.83	12.26	11.81	12.04	8007000
2006-06-02	12.19	12.31	12.00	12.18	3806000
2006-06-05	12.28	12.38	12.08	12.09	4317000
2006-06-06	11.87	11.95	11.68	11.84	6764000
2006-06-07	11.60	12.04	11.53	11.87	6712000
2006-06-08	11.69	11.70	11.13	11.24	6754000
2006-06-09	11.50	11.55	11.10	11.19	4204000
2006-06-12	11.26	11.32	10.92	10.93	5380000
2006-06-13	10.37	10.45	9.56	9.63	20708000
2006-06-14	9.88	9.99	9.55	9.67	9620000
2006-06-15	10.14	10.35	10.03	10.26	8796000
2006-06-16	10.17	10.34	9.86	10.29	4103000
2006-06-19	10.00	10.09	9.92	9.95	3696000
2006-06-20	10.06	10.35	9.97	10.29	2978000
2006-06-21	10.26	10.63	10.25	10.50	3908000
2006-06-22	10.40	10.49	10.25	10.26	2434000
2006-06-23	10.21	10.48	10.19	10.35	5332000
2006-06-26	10.42	10.45	10.13	10.32	2010000
2006-06-27	10.50	10.69	10.21	10.21	5217000
2006-06-28	10.39	10.39	10.19	10.25	2816000
2006-06-29	10.41	10.80	10.41	10.78	6410000
2006-06-30	11.01	11.16	10.93	11.14	7536000
2006-07-03	11.32	11.47	11.27	11.38	2103000
2006-07-05	11.50	11.53	11.25	11.47	3619000
2006-07-06	11.42	11.68	11.33	11.60	3919000
2006-07-07	11.50	11.51	11.30	11.33	3436000
2006-07-10	11.16	11.26	11.05	11.08	2749000
2006-07-11	11.32	11.62	11.29	11.57	2908000
2006-07-12	11.73	11.83	11.38	11.59	5695000
2006-07-13	11.66	11.66	11.36	11.65	4515000
2006-07-14	11.65	11.71	11.47	11.50	2867000
2006-07-17	11.26	11.30	10.86	10.90	6461000
2006-07-18	11.07	11.08	10.47	10.60	4719000
2006-07-19	10.68	11.17	10.66	11.14	2368000
2006-07-20	11.00	11.29	10.89	10.90	2429000
2006-07-21	11.24	11.24	10.72	10.84	2633000
2006-07-24	10.80	10.92	10.63	10.92	3195000
2006-07-25	10.97	11.00	10.78	10.99	2733000
2006-07-26	10.94	11.18	10.87	11.11	2060000
2006-07-27	11.46	11.49	11.27	11.38	2943000
2006-07-28	11.35	11.43	11.30	11.40	1826000
2006-07-31	11.42	11.46	11.24	11.42	2537000
2006-08-01	11.41	11.77	11.40	11.76	2751000
2006-08-02	11.90	12.25	11.90	12.17	4575000
2006-08-03	12.12	12.23	12.00	12.08	2456000
2006-08-04	12.48	12.58	12.29	12.38	3716000
2006-08-07	12.48	12.48	12.16	12.31	3070000
2006-08-08	12.23	12.36	12.20	12.26	1655000
2006-08-09	12.43	12.65	12.43	12.52	3686000
2006-08-10	12.33	12.40	12.06	12.12	3909000
2006-08-11	12.27	12.37	11.78	11.92	4086000
2006-08-14	11.91	12.23	11.84	12.05	3472000
2006-08-15	12.02	12.13	11.95	12.11	1557000
2006-08-16	12.33	12.43	12.25	12.32	2334000
2006-08-17	12.21	12.21	11.91	11.97	2984000
2006-08-18	12.09	12.12	11.85	12.06	2293000
2006-08-21	12.37	12.44	12.32	12.41	2415000
2006-08-22	12.18	12.32	12.10	12.30	2165000
2006-08-23	12.60	12.64	12.41	12.50	3628000
2006-08-24	12.57	12.60	12.29	12.36	2887000
2006-08-25	12.35	12.44	12.29	12.42	1733000
2006-08-28	12.41	12.41	11.98	12.03	4205000
2006-08-29	12.06	12.29	11.85	12.28	3214000
2006-08-30	12.44	12.53	12.34	12.51	2982000
2006-08-31	12.66	12.92	12.62	12.91	4310000
2006-09-01	12.83	12.98	12.68	12.96	4296000
2006-09-05	13.18	13.22	12.94	12.98	6456000
2006-09-06	13.07	13.23	12.97	12.99	3501000
2006-09-07	12.80	12.84	12.39	12.57	5737000
2006-09-08	12.12	12.24	12.00	12.13	7386000
2006-09-11	11.65	11.70	11.06	11.08	12051000
2006-09-12	11.12	11.28	10.96	11.02	5852000
2006-09-13	11.19	11.28	11.00	11.19	3694000
2006-09-14	11.22	11.25	10.66	10.70	7086000
2006-09-15	10.69	10.94	10.46	10.80	6352000
2006-09-18	10.80	11.21	10.80	11.17	6093000
2006-09-19	11.11	11.19	10.73	10.79	5779000
2006-09-20	11.00	11.15	10.85	10.89	3960000
2006-09-21	10.89	11.20	10.84	11.19	3542000
2006-09-22	11.36	11.37	11.06	11.15	2708000
2006-09-25	11.08	11.28	11.03	11.19	2775000
2006-09-26	11.28	11.47	11.20	11.38	2550000
2006-09-27	11.58	11.65	11.45	11.62	2676000
2006-09-28	11.66	11.68	11.50	11.54	2480000
2006-09-29	11.43	11.49	11.20	11.45	2786000
2006-10-02	11.63	11.67	11.41	11.44	2158000
2006-10-03	11.14	11.14	10.79	10.81	4700000
2006-10-04	10.93	10.93	10.54	10.80	6287000
2006-10-05	11.09	11.10	10.90	11.08	3305000
2006-10-06	10.96	11.14	10.78	11.10	2112000
2006-10-09	11.40	11.41	11.21	11.28	1821000
2006-10-10	11.14	11.27	11.06	11.12	1644000
2006-10-11	11.28	11.42	11.16	11.17	2093000
2006-10-12	11.11	11.35	11.11	11.29	1273000
2006-10-13	11.51	11.64	11.45	11.64	2600000
2006-10-16	11.78	11.85	11.74	11.85	5366000
2006-10-17	11.90	11.90	11.56	11.69	4617000
2006-10-18	11.81	11.88	11.67	11.72	2932000
2006-10-19	11.91	12.07	11.90	12.07	2958000
2006-10-20	11.98	12.06	11.80	11.88	1949000
2006-10-23	11.63	11.73	11.56	11.64	2789000
2006-10-24	11.39	11.82	11.23	11.79	3779000
2006-10-25	11.75	11.92	11.67	11.90	3547000
2006-10-26	12.06	12.20	12.04	12.11	4842000
2006-10-27	12.12	12.13	11.94	12.01	1943000
2006-10-30	12.12	12.23	12.07	12.11	3466000
2006-10-31	12.02	12.27	12.00	12.27	3581000
2006-11-01	12.49	12.51	12.29	12.44	4035000
2006-11-02	12.50	12.60	12.49	12.52	3494000
2006-11-03	12.48	12.61	12.41	12.55	3447000
2006-11-06	12.52	12.74	12.50	12.61	3112000
2006-11-07	12.63	12.72	12.56	12.60	4536000
2006-11-08	12.60	12.69	12.39	12.42	3494000
2006-11-09	12.75	13.04	12.71	13.03	6290000
2006-11-10	13.00	13.07	12.83	12.97	3935000
2006-11-13	12.72	12.90	12.69	12.86	3321000
2006-11-14	12.96	12.97	12.70	12.78	5012000
2006-11-15	12.59	12.92	12.57	12.86	6295000
2006-11-16	13.09	13.13	12.74	12.76	5420000
2006-11-17	12.72	12.84	12.67	12.76	3239000
2006-11-20	12.91	12.96	12.70	12.71	3309000
2006-11-21	13.00	13.07	12.93	13.03	4085000
2006-11-22	13.08	13.21	12.96	13.03	3126000
2006-11-24	13.48	13.50	13.39	13.41	2422000
2006-11-27	13.50	13.54	13.43	13.50	2921000
2006-11-28	13.53	13.74	13.40	13.73	5954000
2006-11-29	13.63	13.71	13.51	13.57	4715000
2006-11-30	13.83	13.97	13.79	13.97	5011000
2006-12-01	13.94	14.05	13.90	13.96	4149000
2006-12-04	13.96	14.09	13.91	14.09	2520000
2006-12-05	14.14	14.17	13.75	13.82	5835000
2006-12-06	13.67	13.81	13.51	13.57	6179000
2006-12-07	13.64	13.90	13.43	13.89	5499000
2006-12-08	13.88	13.97	13.64	13.68	5636000
2006-12-11	13.66	13.88	13.65	13.82	3396000
2006-12-12	13.83	13.88	13.77	13.81	2194000
2006-12-13	13.63	13.79	13.55	13.75	3561000
2006-12-14	13.79	13.83	13.70	13.72	2041000
2006-12-15	13.66	13.66	12.75	12.82	15330000
2006-12-18	12.55	12.64	12.26	12.45	17189000
2006-12-19	12.42	12.69	12.41	12.65	9773000
2006-12-20	12.54	12.55	12.36	12.46	8358000
2006-12-21	12.42	12.47	12.31	12.35	3443000
2006-12-22	12.50	12.59	12.44	12.59	3586000
2006-12-26	12.69	12.74	12.59	12.62	2273000
2006-12-27	12.74	12.80	12.68	12.78	1885000
2006-12-28	12.85	12.86	12.75	12.80	2410000
2006-12-29	12.78	12.86	12.74	12.86	2390000
2007-01-03	13.00	13.97	12.47	12.56	7481000
2007-01-04	12.60	12.80	12.55	12.58	3220000
2007-01-05	12.36	12.38	12.01	12.18	10127000
2007-01-08	12.23	12.31	12.05	12.22	2836000
2007-01-09	12.20	12.50	12.20	12.43	3176000
2007-01-10	12.31	12.42	12.15	12.37	3109000
2007-01-11	12.39	12.49	12.28	12.29	2797000
2007-01-12	12.44	12.84	12.44	12.78	4212000
2007-01-16	12.79	12.80	12.51	12.54	2397000
2007-01-17	12.53	12.87	12.52	12.74	4836000
2007-01-18	12.81	12.88	12.55	12.60	3570000
2007-01-19	12.66	12.83	12.60	12.80	1943000
2007-01-22	12.85	13.10	12.84	12.87	3511000
2007-01-23	13.15	13.26	13.06	13.23	4278000
2007-01-24	13.10	13.23	13.00	13.23	5075000
2007-01-25	13.40	13.48	13.22	13.25	4432000
2007-01-26	13.35	13.40	13.26	13.35	2640000
2007-01-29	13.19	13.31	13.10	13.13	3407000
2007-01-30	13.24	13.34	13.24	13.33	2304000
2007-01-31	13.28	13.60	13.25	13.50	4175000
2007-02-01	13.70	13.73	13.59	13.63	3182000
2007-02-02	13.45	13.47	13.15	13.39	5934000
2007-02-05	13.48	13.51	13.41	13.44	2630000
2007-02-06	13.69	13.69	13.51	13.59	2904000
2007-02-07	13.60	13.73	13.57	13.59	3242000
2007-02-08	13.62	13.79	13.62	13.75	3416000
2007-02-09	13.84	13.88	13.75	13.81	3938000
2007-02-12	13.67	13.72	13.43	13.62	4220000
2007-02-13	13.86	13.93	13.75	13.80	4228000
2007-02-14	13.99	14.08	13.87	14.02	4755000
2007-02-15	13.92	13.96	13.77	13.95	3591000
2007-02-16	13.84	13.98	13.80	13.90	2063000
2007-02-20	13.85	13.90	13.60	13.79	4188000
2007-02-21	13.82	14.30	13.79	14.18	6374000
2007-02-22	14.22	14.30	14.10	14.19	3498000
2007-02-23	14.50	14.63	14.46	14.53	4370000
2007-02-26	14.61	14.70	14.43	14.70	3933050
2007-02-27	14.25	14.63	13.88	14.04	8511000
2007-02-28	14.13	14.21	13.92	14.13	5025000
2007-03-01	14.13	14.15	13.35	13.54	8133000
2007-03-02	12.98	13.13	12.68	12.88	13176000
2007-03-05	12.53	12.82	12.36	12.55	12229000
2007-03-06	12.74	12.93	12.68	12.90	8040000
2007-03-07	12.79	13.00	12.77	12.90	5896000
2007-03-08	13.00	13.06	12.88	12.92	8082000
2007-03-09	12.99	13.01	12.73	12.86	4350000
2007-03-12	12.80	13.03	12.78	12.95	3220000
2007-03-13	12.93	12.96	12.68	12.69	5264000
2007-03-14	12.73	12.81	12.55	12.80	4516000
2007-03-15	12.86	13.05	12.84	12.93	9109000
2007-03-16	13.00	13.14	12.98	13.09	3625000
2007-03-19	13.07	13.17	13.03	13.10	2539000
2007-03-20	13.28	13.34	13.22	13.26	3295000
2007-03-21	13.29	13.34	13.10	13.32	4177000
2007-03-22	13.32	13.46	13.30	13.39	4386000
2007-03-23	13.28	13.29	13.05	13.12	5107000
2007-03-26	13.31	13.34	13.25	13.33	2263000
2007-03-27	13.27	13.31	13.12	13.19	2385000
2007-03-28	13.37	13.42	13.25	13.33	3748000
2007-03-29	13.22	13.29	13.08	13.25	3675000
2007-03-30	13.32	13.38	13.22	13.35	2943000
2007-04-02	13.10	13.30	12.92	13.24	8105000
2007-04-03	13.25	13.43	13.24	13.34	3628000
2007-04-04	13.50	13.60	13.47	13.58	4861000
2007-04-05	13.59	13.68	13.57	13.66	4649000
2007-04-09	13.75	13.82	13.65	13.70	3865000
2007-04-10	13.93	13.93	13.79	13.85	4980000
2007-04-11	13.90	13.97	13.60	13.77	4527000
2007-04-12	13.78	13.86	13.61	13.81	4753000
2007-04-13	14.00	14.10	13.92	13.99	5249000
2007-04-16	13.97	14.04	13.76	13.98	5080000
2007-04-17	13.98	14.00	13.84	13.84	3771000
2007-04-18	13.94	13.97	13.80	13.88	4527000
2007-04-19	13.65	13.69	13.49	13.56	5659000
2007-04-20	13.84	13.91	13.82	13.87	6954000
2007-04-23	13.88	14.03	13.79	13.93	4154000
2007-04-24	13.94	13.94	13.61	13.71	3572000
2007-04-25	13.81	13.83	13.69	13.75	1925000
2007-04-26	13.39	13.43	13.12	13.26	7092000
2007-04-27	13.34	13.50	13.31	13.49	4855000
2007-04-30	13.47	13.47	13.29	13.34	2690000
2007-05-01	13.19	13.34	13.07	13.19	6185000
2007-05-02	13.03	13.23	13.03	13.17	5016000
2007-05-03	13.19	13.39	13.16	13.32	3333000
2007-05-04	13.46	13.54	13.34	13.38	3658000
2007-05-07	13.48	13.53	13.44	13.46	2083000
2007-05-08	13.37	13.48	13.24	13.40	3901000
2007-05-09	13.28	13.35	13.10	13.32	3451000
2007-05-10	13.13	13.23	12.93	12.95	5708000
2007-05-11	13.11	13.24	13.05	13.15	2564000
2007-05-14	13.06	13.09	12.98	13.05	2400000
2007-05-15	13.05	13.20	13.04	13.12	2300000
2007-05-16	13.01	13.05	12.77	12.86	7594000
2007-05-17	12.67	12.80	12.62	12.77	4683000
2007-05-18	12.81	12.94	12.74	12.90	3340000
2007-05-21	12.79	13.03	12.77	13.00	7990000
2007-05-22	12.94	12.98	12.81	12.89	2346000
2007-05-23	12.98	13.06	12.95	12.95	2483000
2007-05-24	12.96	12.99	12.70	12.77	3845000
2007-05-25	12.85	12.89	12.80	12.88	2299000
2007-05-29	12.90	13.20	12.90	13.10	3076000
2007-05-30	13.00	13.12	13.00	13.10	1615000
2007-05-31	13.40	13.45	13.29	13.38	5872000
2007-06-01	13.51	13.65	13.44	13.64	9093000
2007-06-04	13.67	13.74	13.60	13.65	5667000
2007-06-05	13.64	13.74	13.62	13.70	2579000
2007-06-06	13.65	13.67	13.54	13.64	3207000
2007-06-07	13.57	13.70	13.34	13.36	5698000
2007-06-08	13.27	13.29	12.87	13.03	9788000
2007-06-11	13.04	13.23	13.01	13.15	4326000
2007-06-12	12.97	13.07	12.93	12.93	3107000
2007-06-13	12.92	13.10	12.92	13.07	2794000
2007-06-14	13.01	13.13	12.98	13.07	2230000
2007-06-15	13.15	13.18	13.11	13.16	3017000
2007-06-18	13.28	13.28	13.12	13.16	3363000
2007-06-19	13.08	13.29	13.08	13.27	2273000
2007-06-20	13.20	13.21	13.08	13.08	1849000
2007-06-21	13.16	13.16	12.89	13.01	4428000
2007-06-22	13.06	13.07	12.92	13.01	2259000
2007-06-25	12.76	12.97	12.74	12.83	4184000
2007-06-26	12.58	12.69	12.09	12.15	16545000
2007-06-27	12.21	12.31	12.12	12.21	5526000
2007-06-28	12.30	12.43	12.30	12.40	6540000
2007-06-29	12.41	12.47	12.23	12.35	4074000
2007-07-02	12.50	12.60	12.42	12.59	2154000
2007-07-03	12.51	12.55	12.38	12.53	1651000
2007-07-05	12.50	12.51	12.35	12.47	2759000
2007-07-06	12.48	12.70	12.42	12.68	3851000
2007-07-09	12.75	12.79	12.65	12.68	2974000
2007-07-10	12.73	12.92	12.73	12.87	3292000
2007-07-11	12.86	12.87	12.76	12.85	3395000
2007-07-12	12.94	13.06	12.92	13.00	4231000
2007-07-13	13.05	13.08	12.93	12.96	2489000
2007-07-16	12.96	13.76	12.87	12.89	2172000
2007-07-17	12.92	12.99	12.81	12.82	1866000
2007-07-18	12.86	13.19	12.86	13.12	6206000
2007-07-19	13.23	13.24	13.14	13.17	3236000
2007-07-20	13.27	13.35	13.22	13.23	3274000
2007-07-23	13.24	13.25	13.16	13.22	2057000
2007-07-24	13.37	13.39	13.16	13.21	5609000
2007-07-25	13.06	13.10	12.96	13.03	4363000
2007-07-26	12.85	12.98	12.62	12.71	5764000
2007-07-27	12.61	12.69	12.53	12.62	2739000
2007-07-30	12.69	12.83	12.64	12.79	2021000
2007-07-31	12.90	12.92	12.79	12.80	2418000
2007-08-01	12.87	12.95	12.81	12.89	2701000
2007-08-02	12.89	12.93	12.84	12.90	1470000
2007-08-03	12.93	13.09	12.92	13.03	2999000
2007-08-06	13.02	13.02	12.83	12.88	2263000
2007-08-07	12.82	13.04	12.81	13.03	1958000
2007-08-08	13.06	13.12	12.98	13.05	1703000
2007-08-09	12.68	12.76	12.53	12.59	5276000
2007-08-10	12.69	12.94	12.63	12.77	4727000
2007-08-13	12.75	12.78	12.67	12.71	2076000
2007-08-14	12.74	12.81	12.60	12.62	2831000
2007-08-15	12.37	12.63	12.31	12.39	5059000
2007-08-16	12.26	12.33	11.00	11.78	15371000
2007-08-17	11.82	11.88	11.61	11.66	5223000
2007-08-20	11.74	11.85	11.61	11.73	5645000
2007-08-21	11.58	11.68	11.39	11.51	5649000
2007-08-22	11.67	11.71	11.49	11.57	5220000
2007-08-23	11.70	11.77	11.56	11.62	2484000
2007-08-24	11.60	11.92	11.56	11.90	3618000
2007-08-27	11.87	11.87	11.66	11.69	4581000
2007-08-28	11.71	11.82	11.59	11.64	3538000
2007-08-29	11.70	11.85	11.70	11.82	3041000
2007-08-30	11.70	11.82	11.66	11.70	3302000
2007-08-31	11.96	12.01	11.89	12.00	3125000
2007-09-04	12.02	12.27	11.97	12.19	3157000
2007-09-05	12.10	12.18	12.08	12.15	1473000
2007-09-06	12.25	12.45	12.15	12.36	7814000
2007-09-07	12.45	12.54	12.33	12.44	4467000
2007-09-10	12.51	12.53	12.34	12.48	3817000
2007-09-11	12.54	12.72	12.49	12.64	4942000
2007-09-12	12.57	12.60	12.43	12.57	3858000
2007-09-13	12.54	12.56	12.33	12.47	2995000
2007-09-14	12.51	12.71	12.44	12.48	3510000
2007-09-17	12.58	12.75	12.58	12.71	3956000
2007-09-18	12.76	13.00	12.60	12.87	4912000
2007-09-19	12.95	13.00	12.85	12.87	4229000
2007-09-20	13.21	13.41	13.18	13.32	8017000
2007-09-21	13.43	13.49	13.24	13.42	7460000
2007-09-24	13.38	13.50	13.33	13.43	3149000
2007-09-25	13.29	13.41	13.27	13.37	2978000
2007-09-26	13.37	13.53	13.25	13.33	3320000
2007-09-27	13.45	13.49	13.34	13.43	3954000
2007-09-28	13.58	13.77	13.58	13.66	3754000
2007-10-01	13.61	13.69	13.55	13.65	4884000
2007-10-02	13.30	13.30	12.97	13.23	5346000
2007-10-03	13.32	13.39	13.15	13.22	2199000
2007-10-04	13.07	13.33	13.05	13.29	3209000
2007-10-05	13.25	13.42	13.23	13.30	4957000
2007-10-08	13.22	13.26	13.13	13.19	1810000
2007-10-09	13.28	13.49	13.26	13.40	2644000
2007-10-10	13.54	13.56	13.45	13.49	1738000
2007-10-11	13.59	13.82	13.55	13.64	5113000
2007-10-12	13.71	13.75	13.63	13.74	2069000
2007-10-15	13.87	13.91	13.65	13.69	3398000
2007-10-16	13.70	13.72	13.47	13.50	3370000
2007-10-17	13.69	13.73	13.47	13.52	2734000
2007-10-18	13.63	13.71	13.61	13.70	1939000
2007-10-19	13.75	13.76	13.12	13.45	5533000
2007-10-22	13.29	13.41	13.26	13.35	2688000
2007-10-23	13.49	13.55	13.39	13.46	2122000
2007-10-24	13.43	13.53	13.32	13.48	2647000
2007-10-25	13.73	13.91	13.68	13.76	5275000
2007-10-26	13.98	14.16	13.98	14.13	5102000
2007-10-29	14.30	14.39	14.13	14.39	5450000
2007-10-30	14.11	14.23	14.04	14.11	4220000
2007-10-31	14.26	14.44	14.12	14.36	8560000
2007-11-01	14.02	14.18	13.82	14.00	7163000
2007-11-02	14.15	14.58	13.98	14.53	6353000
2007-11-05	14.45	14.73	14.39	14.62	5994400
2007-11-06	15.20	15.38	15.09	15.38	11125400
2007-11-07	15.45	15.55	15.11	15.17	19577760
2007-11-08	15.50	15.72	15.02	15.33	13387440
2007-11-09	15.35	15.49	15.18	15.29	7479170
2007-11-12	14.72	14.76	14.32	14.32	11144670
2007-11-13	14.73	14.81	14.38	14.46	7826900
2007-11-14	14.92	15.01	14.77	14.87	4471590
2007-11-15	14.49	14.64	14.24	14.35	6267180
2007-11-16	14.53	14.60	14.31	14.34	4842220
2007-11-19	14.51	14.51	14.00	14.07	5380520
2007-11-20	14.51	14.71	14.36	14.66	4459870
2007-11-21	14.59	14.59	14.22	14.35	4348070
2007-11-23	14.59	14.78	14.52	14.66	2284630
2007-11-26	14.73	14.79	14.50	14.63	6185930
2007-11-27	14.40	14.44	14.21	14.35	4165270
2007-11-28	14.31	14.40	14.15	14.30	4328240
2007-11-29	14.12	14.28	14.07	14.10	7242610
2007-11-30	14.00	14.00	13.70	13.90	6575340
2007-12-03	13.95	14.13	13.81	14.01	3856480
2007-12-04	14.30	14.30	14.13	14.21	1953340
2007-12-05	14.10	14.25	14.02	14.13	3128000
2007-12-06	13.96	14.47	13.96	14.38	3731430
2007-12-07	14.29	14.32	14.15	14.28	2507200
2007-12-10	14.46	14.62	14.41	14.56	3158200
2007-12-11	14.58	14.67	14.32	14.35	3356100
2007-12-12	14.60	14.67	14.50	14.55	4412630
2007-12-13	14.32	14.32	13.87	14.01	4799000
2007-12-14	13.82	13.83	13.64	13.74	5030650
2007-12-17	13.61	13.81	13.59	13.71	2471900
2007-12-18	13.95	13.98	13.77	13.90	2662500
2007-12-19	13.98	14.06	13.90	13.99	2421000
2007-12-20	13.97	14.20	13.89	14.09	2716000
2007-12-21	14.30	14.33	14.21	14.22	1433000
2007-12-24	14.33	14.47	14.30	14.46	1039000
2007-12-26	14.61	14.65	14.55	14.60	3290100
2007-12-27	14.55	14.64	14.41	14.53	2936000
2007-12-28	14.72	14.77	14.59	14.65	5088000
2007-12-31	14.73	14.76	14.58	14.70	2957000
2008-01-02	14.86	15.19	14.86	15.18	6721000
2008-01-03	15.10	15.30	15.02	15.29	5530000
2008-01-04	15.25	15.27	15.01	15.17	4055000
2008-01-07	15.16	15.23	14.97	15.05	5132000
2008-01-08	15.32	15.63	15.32	15.59	6161000
2008-01-09	15.52	15.73	15.44	15.52	10622000
2008-01-10	15.49	16.13	15.47	16.06	7643000
2008-01-11	15.95	16.18	15.82	16.08	5612000
2008-01-14	16.16	16.45	16.10	16.28	8343000
2008-01-15	16.19	16.36	15.81	15.83	9132000
2008-01-16	15.87	16.04	15.58	15.65	8020000
2008-01-17	15.90	15.96	15.66	15.72	7718000
2008-01-18	16.10	16.13	15.84	16.03	6625000
2008-01-22	15.50	16.09	15.44	15.90	11000000
2008-01-23	15.72	16.06	15.62	15.90	7342000
2008-01-24	16.39	16.39	16.02	16.30	9831000
2008-01-25	16.34	16.40	16.18	16.30	5278000
2008-01-28	16.38	16.61	16.31	16.55	8722000
2008-01-29	16.59	16.65	16.39	16.53	7336000
2008-01-30	16.57	16.80	16.47	16.66	7391000
2008-01-31	16.69	16.90	16.56	16.82	7924000
2008-02-01	17.03	17.04	16.53	16.62	14471000
2008-02-04	16.38	16.65	16.25	16.52	5135000
2008-02-05	16.26	16.39	16.11	16.17	5955000
2008-02-06	16.48	16.51	16.33	16.37	3613000
2008-02-07	16.52	16.71	16.43	16.67	5826000
2008-02-08	16.79	17.03	16.79	17.03	7492000
2008-02-11	17.11	17.40	16.98	17.40	7923000
2008-02-12	17.39	17.45	16.98	17.03	7378000
2008-02-13	16.92	17.24	16.87	17.13	4654000
2008-02-14	17.10	17.29	17.03	17.09	5359000
2008-02-15	17.34	17.34	16.80	16.95	4681000
2008-02-19	17.27	17.45	17.21	17.38	5627000
2008-02-20	17.20	17.71	17.16	17.70	6876000
2008-02-21	17.76	17.92	17.63	17.70	10583000
2008-02-22	17.83	18.02	17.60	17.92	7159000
2008-02-25	18.01	18.01	17.73	17.99	8992000
2008-02-26	18.09	18.73	18.02	18.60	8300000
2008-02-27	19.09	19.19	18.74	19.13	12190000
2008-02-28	19.23	19.70	19.09	19.67	15289000
2008-02-29	19.65	19.72	19.32	19.67	13613000
2008-03-03	20.22	20.44	19.88	20.16	16658000
2008-03-04	20.21	20.35	19.37	19.62	21996000
2008-03-05	19.87	20.68	19.83	20.62	18692000
2008-03-06	20.62	20.62	19.67	20.08	18643000
2008-03-07	20.04	20.36	19.68	20.04	15772000
2008-03-10	19.32	19.73	19.11	19.48	18259310
2008-03-11	19.77	19.88	19.16	19.52	12404170
2008-03-12	19.69	20.04	19.57	19.97	11604860
2008-03-13	20.52	20.70	20.12	20.41	18466820
2008-03-14	20.38	20.73	20.27	20.42	10931870
2008-03-17	20.10	20.53	19.50	19.98	18705340
2008-03-18	20.02	20.16	19.35	19.38	16150790
2008-03-19	19.19	19.20	18.01	18.25	30945040
2008-03-20	17.00	17.28	16.51	16.70	31677740
2008-03-24	16.77	17.07	16.67	16.79	14537140
2008-03-25	17.32	17.78	17.18	17.78	15951370
2008-03-26	17.75	18.28	17.69	18.23	18016180
2008-03-27	18.02	18.48	17.91	18.32	8937850
2008-03-28	17.69	17.87	17.50	17.75	9808750
2008-03-31	17.96	18.00	16.90	17.04	15954860
2008-04-01	16.49	16.81	16.17	16.60	20757810
2008-04-02	16.64	17.30	16.64	17.25	11218180
2008-04-03	17.03	17.40	16.78	17.23	12183210
2008-04-04	17.33	17.66	17.27	17.62	7541980
2008-04-07	17.83	18.09	17.79	17.95	10283290
2008-04-08	17.45	17.60	17.39	17.51	7219400
2008-04-09	17.69	18.22	17.67	18.02	7931490
2008-04-10	17.99	18.07	17.65	17.81	6914860
2008-04-11	17.71	17.81	17.31	17.58	4516890
2008-04-14	17.50	17.73	17.49	17.52	4694210
2008-04-15	17.58	17.72	17.53	17.68	7487130
2008-04-16	18.21	18.38	18.04	18.15	9419230
2008-04-17	18.29	18.39	18.01	18.01	6846860
2008-04-18	17.40	17.79	17.33	17.67	6411680
2008-04-21	17.48	17.54	17.12	17.27	9793720
2008-04-22	17.36	17.78	17.32	17.48	11310930
2008-04-23	16.97	17.22	16.81	17.00	9673400
2008-04-24	16.64	16.81	16.50	16.55	11904490
2008-04-25	16.69	16.75	16.50	16.69	8033720
2008-04-28	16.71	17.00	16.65	16.84	10328210
2008-04-29	16.45	16.54	16.34	16.38	13866810
2008-04-30	16.50	16.74	16.37	16.72	16598260
2008-05-01	16.28	16.28	15.84	15.99	12274090
2008-05-02	16.10	16.38	16.09	16.26	8163260
2008-05-05	16.59	16.66	16.45	16.57	5059450
2008-05-06	16.59	16.84	16.58	16.73	12752250
2008-05-07	16.43	16.57	16.34	16.50	4897830
2008-05-08	16.67	16.81	16.63	16.70	7543030
2008-05-09	16.68	16.75	16.31	16.67	10421320
2008-05-12	16.76	17.16	16.71	17.00	6890870
2008-05-13	16.60	16.73	16.38	16.55	6995950
2008-05-14	16.69	16.69	16.35	16.37	8034500
2008-05-15	16.76	16.79	16.38	16.55	8871400
2008-05-16	16.76	16.89	16.68	16.75	12023510
2008-05-19	16.88	16.88	16.67	16.82	6117180
2008-05-20	16.91	17.56	16.90	17.50	11810970
2008-05-21	17.47	17.95	17.44	17.86	9282540
2008-05-22	17.70	17.93	17.64	17.78	8886210
2008-05-23	17.98	18.11	17.80	18.02	4879710
2008-05-27	17.63	17.65	17.21	17.26	7615310
2008-05-28	17.16	17.46	17.11	17.27	4685700
2008-05-29	16.72	16.94	16.33	16.48	11406290
2008-05-30	16.64	16.77	16.55	16.67	5081830
2008-06-02	16.49	16.81	16.46	16.64	4519830
2008-06-03	16.38	16.71	16.33	16.59	5142090
2008-06-04	16.50	16.76	16.43	16.64	4106810
2008-06-05	16.72	17.02	16.68	16.97	7060270
2008-06-06	17.15	17.41	17.05	17.40	11169380
2008-06-09	17.15	17.29	16.93	16.94	6299860
2008-06-10	16.71	16.80	16.35	16.44	8045310
2008-06-11	16.62	16.76	16.57	16.70	5747300
2008-06-12	16.29	16.42	16.14	16.35	6793860
2008-06-13	16.33	16.44	16.26	16.33	6551690
2008-06-16	17.21	17.25	16.95	16.95	8539920
2008-06-17	16.74	17.04	16.73	16.90	3759920
2008-06-18	17.17	17.27	17.00	17.19	5291480
2008-06-19	17.43	17.47	17.13	17.15	4220230
2008-06-20	17.25	17.36	17.19	17.20	2709360
2008-06-23	16.50	16.68	16.45	16.63	10343950
2008-06-24	16.58	16.74	16.45	16.49	4271490
2008-06-25	16.58	16.63	16.31	16.59	6748610
2008-06-26	17.06	17.19	16.94	17.03	6335190
2008-06-27	17.24	17.49	17.16	17.34	9589190
2008-06-30	17.46	17.46	17.02	17.26	6082810
2008-07-01	17.72	18.02	17.60	17.90	9339920
2008-07-02	17.87	18.22	17.83	18.15	8099170
2008-07-03	17.93	18.09	17.88	18.00	6193840
2008-07-07	17.72	17.86	17.37	17.57	11171180
2008-07-08	17.49	17.72	17.32	17.66	7646900
2008-07-09	17.80	17.96	17.73	17.94	4780350
2008-07-10	18.03	18.15	17.95	18.12	7384980
2008-07-11	18.55	18.71	18.43	18.64	11227710
2008-07-14	18.71	19.03	18.63	18.94	11719970
2008-07-15	19.02	19.17	18.36	18.70	18067690
2008-07-16	18.78	18.88	18.42	18.55	8988500
2008-07-17	18.58	18.95	18.13	18.32	12963770
2008-07-18	18.11	18.27	17.86	17.96	6924820
2008-07-21	18.15	18.27	18.05	18.26	6466930
2008-07-22	18.37	18.40	17.66	17.75	10093430
2008-07-23	17.60	17.64	17.09	17.19	14818150
2008-07-24	17.30	17.39	16.93	17.28	4347419
2008-07-25	17.11	17.29	16.87	17.25	3697645
2008-07-28	17.24	17.37	17.07	17.37	2706724
2008-07-29	17.20	17.21	16.89	17.19	2891256
2008-07-30	16.82	17.42	16.63	17.36	5148346
2008-07-31	17.63	17.68	17.43	17.53	2272103
2008-08-01	17.26	17.55	17.20	17.28	2315454
2008-08-04	17.10	17.26	16.71	16.74	4818280
2008-08-05	16.56	16.67	16.20	16.22	11275778
2008-08-06	16.45	16.45	16.23	16.37	2220673
2008-08-07	16.40	16.41	15.86	16.07	4449886
2008-08-08	15.37	15.46	15.08	15.19	8273580
2008-08-11	15.19	15.24	14.36	14.40	9290163
2008-08-12	14.49	14.60	14.25	14.40	5363060
2008-08-13	14.35	14.79	14.30	14.79	7374349
2008-08-14	14.36	14.41	13.97	14.06	6392739
2008-08-15	13.02	13.16	12.61	12.70	20581891
2008-08-18	12.95	13.13	12.92	12.93	8968267
2008-08-19	12.77	13.24	12.68	13.09	13134220
2008-08-20	13.05	13.18	12.67	13.18	7328020
2008-08-21	13.58	13.75	13.41	13.69	8110789
2008-08-22	13.35	13.53	13.09	13.26	5913681
2008-08-25	13.37	13.43	13.18	13.33	3743231
2008-08-26	13.32	13.59	13.32	13.45	3704869
2008-08-27	13.43	13.50	13.28	13.35	3205227
2008-08-28	13.79	13.80	13.35	13.55	3776587
2008-08-29	13.62	13.64	13.37	13.37	2431040
2008-09-02	12.46	13.07	12.34	12.94	6497180
2008-09-03	12.75	12.85	12.54	12.75	4016432
2008-09-04	12.87	12.91	12.47	12.63	4269013
2008-09-05	12.79	12.82	11.93	12.03	8567682
2008-09-08	12.35	12.44	11.75	11.95	5574952
2008-09-09	11.84	11.84	11.14	11.18	8801500
2008-09-10	11.36	11.40	10.57	10.60	18520832
2008-09-11	10.60	10.63	10.15	10.32	13044307
2008-09-12	10.58	10.80	10.43	10.75	10392024
2008-09-15	10.82	11.03	10.61	10.95	8564986
2008-09-16	10.54	10.58	10.28	10.40	9450342
2008-09-17	10.74	12.00	10.70	11.90	20616892
2008-09-18	12.33	12.86	11.55	11.89	23217021
2008-09-19	12.46	12.52	11.97	12.46	7589727
2008-09-22	12.91	13.50	12.89	13.35	14205998
2008-09-23	13.31	13.62	12.83	13.18	10342230
2008-09-24	13.42	13.50	13.01	13.09	5000133
2008-09-25	13.32	13.62	12.87	13.03	9986155
2008-09-26	13.14	13.54	13.07	13.15	6239168
2008-09-29	12.75	13.37	12.65	12.95	10712255
2008-09-30	12.43	12.44	11.60	11.85	10237653
2008-10-01	12.16	12.83	12.15	12.33	5643008
2008-10-02	11.76	11.82	10.70	10.80	12592104
2008-10-03	10.94	11.60	10.90	10.99	6748084
2008-10-06	11.25	11.31	10.75	10.75	8924629
2008-10-07	11.55	11.60	11.09	11.38	5690372
2008-10-08	11.82	11.89	11.45	11.51	7534132
2008-10-09	11.51	11.98	11.50	11.95	4570029
2008-10-10	11.39	11.70	9.27	9.80	24744242
2008-10-13	10.56	10.75	10.21	10.59	6391699
2008-10-14	10.77	10.94	10.59	10.86	4941780
2008-10-15	10.28	10.49	9.91	10.27	7344933
2008-10-16	10.00	10.05	9.09	9.60	11013286
2008-10-17	9.25	9.40	9.00	9.23	6395135
2008-10-20	9.48	9.79	9.40	9.77	4594391
2008-10-21	9.70	10.10	9.61	9.98	5340073
2008-10-22	9.76	9.85	9.27	9.45	7349332
2008-10-23	9.23	9.78	8.82	9.38	8482234
2008-10-24	8.71	9.49	8.66	9.13	7269683
2008-10-27	8.85	9.16	8.76	8.85	4746202
2008-10-28	8.95	9.05	8.45	9.05	5749395
2008-10-29	9.60	10.06	9.48	9.67	8158786
2008-10-30	9.89	9.99	9.45	9.68	4406698
2008-10-31	9.54	9.86	9.43	9.58	4592125
2008-11-03	9.71	9.88	9.58	9.62	2863021
2008-11-04	10.14	10.41	9.93	10.12	5959343
2008-11-05	10.15	10.46	10.01	10.21	5459628
2008-11-06	10.58	10.67	9.76	9.90	5054246
2008-11-07	9.97	10.07	9.82	9.94	2395775
2008-11-10	10.34	10.41	9.96	10.06	3370074
2008-11-11	9.86	9.89	9.44	9.64	3250871
2008-11-12	9.48	9.57	9.15	9.17	3802603
2008-11-13	9.12	9.31	8.69	9.30	5709166
2008-11-14	9.50	9.54	9.31	9.36	3135462
2008-11-17	9.25	9.41	9.15	9.18	3655582
2008-11-18	9.17	9.64	9.17	9.48	4055130
2008-11-19	9.47	9.75	9.10	9.10	4132357
2008-11-20	9.10	9.13	8.71	8.86	4603726
2008-11-21	9.35	9.55	9.16	9.52	7800228
2008-11-24	10.10	10.55	10.07	10.43	7198647
2008-11-25	10.29	10.38	9.91	10.19	3681993
2008-11-26	10.25	10.34	10.05	10.19	3200020
2008-11-28	10.10	10.23	10.01	10.23	2361263
2008-12-01	9.27	9.33	9.14	9.18	5478294
2008-12-02	9.47	9.59	9.31	9.49	4626636
2008-12-03	9.30	9.62	9.30	9.51	2421415
2008-12-04	9.30	9.58	9.29	9.38	2336127
2008-12-05	9.20	9.40	9.02	9.40	3183150
2008-12-08	9.99	10.23	9.80	9.89	4888233
2008-12-09	9.65	9.85	9.58	9.70	3857012
2008-12-10	10.02	10.16	9.90	10.12	4997144
2008-12-11	10.31	10.39	10.18	10.20	4826057
2008-12-12	9.97	10.25	9.96	10.14	3220794
2008-12-15	10.23	10.61	10.15	10.55	5709351
2008-12-16	10.51	11.06	10.43	11.03	8576732
2008-12-17	11.06	11.48	11.03	11.29	11513420
2008-12-18	11.03	11.08	10.81	10.84	6907637
2008-12-19	10.70	10.86	10.65	10.67	5255402
2008-12-22	10.84	10.85	10.62	10.69	3615658
2008-12-23	10.52	10.59	10.00	10.16	4663994
2008-12-24	10.18	10.30	10.18	10.28	1732863
2008-12-26	10.25	10.64	10.18	10.64	3598744
2008-12-29	10.98	11.04	10.62	10.77	7265025
2008-12-30	10.80	11.00	10.70	10.82	4835293
2008-12-31	10.72	11.28	10.63	11.20	5710886
2009-01-02	11.07	11.43	11.04	11.41	6438605
2009-01-05	10.67	11.15	10.66	11.11	10781353
2009-01-06	11.03	11.40	10.97	11.34	6884464
2009-01-07	11.13	11.17	10.76	10.86	9936160
2009-01-08	11.03	11.09	10.91	10.99	9007185
2009-01-09	10.92	11.47	10.85	11.10	8502326
2009-01-12	10.84	10.93	10.42	10.50	8512579
2009-01-13	10.42	10.74	10.42	10.60	11173975
2009-01-14	10.37	10.52	10.21	10.45	7126790
2009-01-15	10.40	10.53	10.20	10.49	4703714
2009-01-16	10.88	11.16	10.82	11.11	6303116
2009-01-20	11.14	11.26	10.99	11.09	5969585
2009-01-21	11.24	11.29	10.92	11.18	4822836
2009-01-22	11.25	11.37	11.21	11.33	4699868
2009-01-23	11.45	11.95	11.14	11.85	16671754
2009-01-26	11.99	12.16	11.90	11.90	14359171
2009-01-27	11.85	12.08	11.79	11.85	6534220
2009-01-28	11.95	12.03	11.75	11.86	5351090
2009-01-29	11.70	12.29	11.65	12.26	9460860
2009-01-30	12.36	12.53	12.18	12.52	11989943
2009-02-02	12.28	12.42	12.20	12.21	6994982
2009-02-03	12.18	12.32	12.02	12.32	7188490
2009-02-04	12.38	12.45	12.30	12.42	5680441
2009-02-05	12.69	12.80	12.55	12.75	9714765
2009-02-06	12.80	13.04	12.78	12.91	8382452
2009-02-09	12.86	12.89	12.65	12.72	6693713
2009-02-10	13.00	13.06	12.91	12.98	8246687
2009-02-11	13.16	13.52	13.11	13.34	12306475
2009-02-12	13.31	13.42	13.22	13.33	9435534
2009-02-13	13.18	13.55	13.13	13.54	9895565
2009-02-17	13.85	14.05	13.80	13.99	26705963
2009-02-18	13.99	14.24	13.92	14.17	21364576
2009-02-19	13.93	13.96	13.71	13.89	18684497
2009-02-20	14.30	14.44	14.19	14.25	16630579
2009-02-23	14.03	14.45	13.92	14.34	16855859
2009-02-24	14.34	14.34	13.51	13.61	26832196
2009-02-25	13.68	13.96	13.41	13.49	18944945
2009-02-26	13.29	13.29	12.76	12.97	29549097
2009-02-27	13.11	13.19	12.65	12.88	13165170
2009-03-02	12.98	13.02	12.52	12.77	21690124
2009-03-03	12.55	12.66	12.26	12.65	17107770
2009-03-04	12.90	12.94	12.63	12.78	11956846
2009-03-05	12.89	13.16	12.74	13.15	16978575
2009-03-06	13.15	13.44	13.11	13.18	15279941
2009-03-09	13.24	13.25	12.61	12.77	12169279
2009-03-10	12.58	12.63	12.31	12.45	11243132
2009-03-11	12.53	12.73	12.42	12.59	8452331
2009-03-12	12.70	12.91	12.65	12.79	6726137
2009-03-13	13.02	13.09	12.86	13.05	6917358
2009-03-16	12.79	12.81	12.61	12.79	6298154
2009-03-17	12.73	12.76	12.49	12.60	6527140
2009-03-18	12.38	12.86	11.75	12.77	28434627
2009-03-19	13.15	13.51	13.12	13.42	21532036
2009-03-20	13.39	13.69	13.34	13.61	11690002
2009-03-23	13.60	13.73	13.46	13.46	10192840
2009-03-24	13.28	13.33	13.10	13.25	9775630
2009-03-25	13.08	13.44	12.97	13.35	12484053
2009-03-26	13.48	13.59	13.35	13.35	7023226
2009-03-27	13.12	13.21	13.08	13.15	5840060
2009-03-30	12.91	13.16	12.81	12.85	9267623
2009-03-31	13.03	13.03	12.41	12.79	9994364
2009-04-01	12.92	12.93	12.70	12.84	4746863
2009-04-02	12.50	13.00	12.42	12.77	9795412
2009-04-03	12.69	12.75	12.53	12.60	6953108
2009-04-06	12.17	12.20	11.94	11.94	11698882
2009-04-07	12.00	12.20	12.00	12.07	7281157
2009-04-08	12.22	12.26	12.01	12.14	8932496
2009-04-09	12.04	12.26	12.00	12.17	4171274
2009-04-13	12.62	12.68	12.52	12.57	6665840
2009-04-14	12.55	12.65	12.41	12.54	4727477
2009-04-15	12.60	12.67	12.53	12.55	5903518
2009-04-16	12.44	12.46	11.99	12.06	11331659
2009-04-17	11.85	11.88	11.64	11.68	10877800
2009-04-20	11.90	12.01	11.87	11.89	7194564
2009-04-21	12.00	12.02	11.72	11.86	5461002
2009-04-22	11.99	12.19	11.94	12.13	5045016
2009-04-23	12.19	12.70	12.16	12.54	7722006
2009-04-24	12.72	12.81	12.59	12.67	6905863
2009-04-27	12.84	12.88	12.61	12.66	6021504
2009-04-28	12.27	12.34	12.19	12.30	3962950
2009-04-29	12.46	12.63	12.41	12.55	6446058
2009-04-30	12.18	12.30	12.02	12.21	5622492
2009-05-01	12.14	12.45	12.10	12.31	4395051
2009-05-04	12.41	12.97	12.41	12.83	9511320
2009-05-05	13.30	13.34	13.04	13.14	13872730
2009-05-06	13.52	13.64	13.46	13.52	9550129
2009-05-07	13.75	13.89	13.48	13.60	8210661
2009-05-08	13.72	13.81	13.60	13.79	5667057
2009-05-11	13.64	13.79	13.62	13.74	4446886
2009-05-12	14.00	14.06	13.89	14.02	7750445
2009-05-13	13.73	14.01	13.69	13.81	9143083
2009-05-14	13.75	13.89	13.65	13.85	4254915
2009-05-15	13.71	13.99	13.69	13.77	5798586
2009-05-18	13.67	13.71	13.42	13.58	7047813
2009-05-19	13.75	14.09	13.73	13.98	7034044
2009-05-20	14.05	14.18	14.00	14.10	11131317
2009-05-21	13.98	14.34	13.88	14.34	9357863
2009-05-22	14.55	14.56	14.41	14.50	9629813
2009-05-26	14.22	14.46	14.20	14.42	7111505
2009-05-27	14.41	14.79	14.35	14.58	10363919
2009-05-28	14.93	15.05	14.81	14.93	10854825
2009-05-29	15.24	15.48	15.15	15.47	21368092
2009-06-01	15.59	15.65	15.30	15.35	13004949
2009-06-02	15.50	15.78	15.49	15.75	11835997
2009-06-03	15.58	15.66	15.01	15.14	19153853
2009-06-04	15.19	15.71	15.18	15.63	12430708
2009-06-05	15.00	15.33	14.93	15.01	17544413
2009-06-08	14.72	14.80	14.51	14.76	15991584
2009-06-09	15.02	15.07	14.85	15.03	9436298
2009-06-10	15.18	15.19	14.81	15.01	9563406
2009-06-11	14.86	15.32	14.84	15.13	7843844
2009-06-12	14.70	14.86	14.58	14.63	8113518
2009-06-15	14.19	14.21	13.82	13.83	21661072
2009-06-16	14.01	14.08	13.88	13.99	8993979
2009-06-17	13.94	14.15	13.83	14.12	7726976
2009-06-18	14.01	14.11	13.93	13.97	7281542
2009-06-19	14.07	14.17	13.93	13.99	8423366
2009-06-22	13.61	13.70	13.48	13.54	15928678
2009-06-23	13.64	13.69	13.43	13.62	7878775
2009-06-24	13.82	13.90	13.59	13.68	7258182
2009-06-25	13.80	13.86	13.73	13.81	5608187
2009-06-26	14.03	14.04	13.86	13.90	6661698
2009-06-29	13.77	13.79	13.65	13.66	7672818
2009-06-30	13.75	13.78	13.27	13.38	8973123
2009-07-01	13.58	13.65	13.48	13.55	6506228
2009-07-02	13.22	13.23	13.14	13.16	8256377
2009-07-06	12.85	13.10	12.81	13.10	6921431
2009-07-07	12.98	13.04	12.88	12.89	7235679
2009-07-08	12.74	12.78	12.55	12.69	9121338
2009-07-09	12.62	12.85	12.58	12.67	5806197
2009-07-10	12.42	12.50	12.34	12.50	8372677
2009-07-13	12.35	12.66	12.27	12.66	9497885
2009-07-14	12.73	12.81	12.67	12.72	8605346
2009-07-15	13.07	13.11	13.00	13.06	10018058
2009-07-16	13.01	13.14	13.00	13.09	5611820
2009-07-17	13.20	13.29	13.17	13.17	4724437
2009-07-20	13.50	13.53	13.39	13.45	7807307
2009-07-21	13.46	13.47	13.26	13.33	5991910
2009-07-22	13.22	13.55	13.21	13.45	6534679
2009-07-23	13.45	13.66	13.44	13.52	7810188
2009-07-24	13.60	13.69	13.54	13.66	3930442
2009-07-27	13.86	13.88	13.74	13.84	5099586
2009-07-28	13.66	13.70	13.39	13.52	5557644
2009-07-29	13.39	13.41	12.97	13.12	6993089
2009-07-30	13.24	13.38	13.18	13.25	4998942
2009-07-31	13.26	13.76	13.23	13.70	8537235
2009-08-03	14.17	14.24	14.00	14.03	9966945
2009-08-04	14.18	14.54	14.11	14.35	9103578
2009-08-05	14.60	14.60	14.38	14.52	9835402
2009-08-06	14.72	14.75	14.19	14.32	14045582
2009-08-07	14.58	14.65	14.33	14.39	10907298
2009-08-10	14.20	14.29	14.08	14.15	4728102
2009-08-11	14.06	14.16	14.01	14.09	5383312
2009-08-12	14.04	14.38	14.03	14.34	5731147
2009-08-13	14.63	14.80	14.54	14.79	8783729
2009-08-14	14.77	14.78	14.35	14.43	8385794
2009-08-17	13.83	13.84	13.59	13.75	10287739
2009-08-18	13.67	13.82	13.64	13.72	6567241
2009-08-19	13.38	13.74	13.33	13.57	7403438
2009-08-20	13.61	13.73	13.60	13.70	3812174
2009-08-21	13.97	14.04	13.87	13.92	6145756
2009-08-24	14.19	14.24	13.83	13.90	5797570
2009-08-25	14.09	14.20	13.98	14.04	4623374
2009-08-26	14.05	14.10	13.94	14.09	3440408
2009-08-27	14.07	14.11	13.83	14.08	4910324
2009-08-28	14.51	14.62	14.45	14.50	12937658
2009-08-31	14.38	14.67	14.34	14.62	6357379
2009-09-01	14.57	14.86	14.45	14.76	8153942
2009-09-02	14.78	15.23	14.61	15.22	16434597
2009-09-03	15.49	16.02	15.42	15.87	27303945
2009-09-04	15.73	16.08	15.57	15.97	12454546
2009-09-08	16.45	16.50	16.09	16.15	16659281
2009-09-09	16.26	16.43	15.98	16.06	13854733
2009-09-10	16.02	16.42	16.00	16.41	10956188
2009-09-11	16.64	16.69	16.34	16.50	12924762
2009-09-14	16.31	16.40	16.21	16.31	7228122
2009-09-15	16.30	16.78	16.29	16.78	9479915
2009-09-16	17.05	17.19	16.95	17.14	12847771
2009-09-17	17.11	17.26	16.89	16.95	10812389
2009-09-18	16.93	16.96	16.68	16.70	14303097
2009-09-21	16.45	16.66	16.35	16.54	12256070
2009-09-22	16.94	16.95	16.78	16.88	6785365
2009-09-23	16.68	16.80	16.40	16.54	8817684
2009-09-24	16.56	16.59	15.88	15.99	16308757
2009-09-25	15.78	15.94	15.72	15.74	8774045
2009-09-28	15.73	16.03	15.73	15.91	5762930
2009-09-29	15.88	15.96	15.78	15.89	4864248
2009-09-30	16.12	16.41	15.95	16.38	9303720
2009-10-01	16.39	16.44	16.04	16.04	7786021
2009-10-02	15.82	16.19	15.78	15.82	8838019
2009-10-05	15.94	16.39	15.87	16.38	7011271
2009-10-06	16.84	17.13	16.82	17.08	15556692
2009-10-07	17.09	17.28	17.00	17.25	11125464
2009-10-08	17.33	17.62	17.22	17.52	15327983
2009-10-09	17.42	17.52	17.26	17.44	8302252
2009-10-12	17.53	17.64	17.44	17.48	7301350
2009-10-13	17.43	17.59	17.26	17.48	9725150
2009-10-14	17.58	17.64	17.48	17.56	9556220
2009-10-15	17.24	17.44	17.02	17.06	10970804
2009-10-16	17.06	17.27	17.01	17.18	7638860
2009-10-19	17.16	17.44	17.03	17.44	7272813
2009-10-20	17.49	17.49	17.11	17.20	7507258
2009-10-21	17.18	17.52	17.17	17.36	8584880
2009-10-22	17.16	17.36	17.05	17.32	7629934
2009-10-23	17.61	17.63	17.17	17.40	8874157
2009-10-26	17.37	17.47	16.69	16.79	12697022
2009-10-27	16.66	16.70	16.19	16.34	14435826
2009-10-28	16.08	16.23	15.82	15.86	16764459
2009-10-29	16.17	16.41	16.15	16.41	9967630
2009-10-30	16.24	16.29	15.87	16.07	10861631
2009-11-02	16.18	16.44	16.05	16.16	9516206
2009-11-03	16.01	17.04	16.00	17.00	22120563
2009-11-04	17.17	17.33	17.02	17.14	19862937
2009-11-05	17.16	17.21	17.05	17.12	7555114
2009-11-06	17.15	17.32	16.98	17.09	9663699
2009-11-09	17.40	17.42	17.16	17.29	10262927
2009-11-10	17.09	17.25	16.86	17.03	10181609
2009-11-11	17.40	17.42	17.11	17.29	10215942
2009-11-12	17.12	17.26	16.90	16.92	12543037
2009-11-13	16.84	17.16	16.73	17.15	9623255
2009-11-16	17.55	18.13	17.53	18.01	20473163
2009-11-17	17.95	18.13	17.88	18.13	10102273
2009-11-18	18.44	18.52	18.07	18.23	17415171
2009-11-19	18.18	18.26	17.85	18.26	10116931
2009-11-20	17.93	18.23	17.91	18.22	8597738
2009-11-23	18.52	18.61	18.23	18.27	15210310
2009-11-24	18.29	18.29	18.02	18.25	21885575
2009-11-25	18.33	18.53	18.26	18.52	12893414
2009-11-27	17.62	18.18	17.60	17.95	16280166
2009-11-30	17.84	18.19	17.80	18.15	10227069
2009-12-01	18.51	18.94	18.41	18.78	17214932
2009-12-02	18.95	19.11	18.80	18.89	18299478
2009-12-03	18.63	18.78	18.48	18.62	15042998
2009-12-04	18.46	18.47	17.94	18.15	28996706
2009-12-07	17.65	18.02	17.54	17.82	25103187
2009-12-08	17.62	17.70	17.22	17.30	17822834
2009-12-09	17.39	17.56	16.80	17.15	21212868
2009-12-10	17.05	17.18	16.82	17.09	12602107
2009-12-11	16.99	17.03	16.58	16.87	16369274
2009-12-14	16.92	17.09	16.86	17.08	10177240
2009-12-15	17.00	17.18	16.95	17.09	9396265
2009-12-16	17.19	17.48	17.17	17.36	11038360
2009-12-17	17.14	17.21	16.77	16.79	10773643
2009-12-18	16.90	17.05	16.78	16.95	9772353
2009-12-21	17.04	17.05	16.64	16.69	10028682
2009-12-22	16.64	16.85	16.45	16.64	11803450
2009-12-23	16.78	16.91	16.74	16.81	6156029
2009-12-24	17.00	17.20	16.98	17.17	3427060
2009-12-28	17.28	17.30	17.12	17.22	5945161
2009-12-29	17.13	17.13	16.75	16.81	10457669
2009-12-30	16.55	16.61	16.45	16.53	10745369
2009-12-31	16.67	16.70	16.52	16.54	8029239
2010-01-04	17.05	17.25	17.02	17.23	9720405
2010-01-05	17.24	17.55	17.18	17.51	13324963
2010-01-06	17.66	17.90	17.63	17.86	14046940
2010-01-07	17.86	18.02	17.80	17.89	12587171
2010-01-08	18.14	18.16	17.93	18.15	11737678
2010-01-11	18.44	18.45	18.20	18.21	19132220
2010-01-12	18.16	18.27	17.81	17.91	13602604
2010-01-13	18.05	18.27	17.85	18.27	15457866
2010-01-14	18.22	18.38	18.10	18.31	8813402
2010-01-15	18.19	18.20	18.04	18.05	9981460
2010-01-19	18.19	18.45	18.17	18.45	8643436
2010-01-20	17.97	17.98	17.46	17.57	18988516
2010-01-21	17.48	17.60	17.01	17.07	14713519
2010-01-22	16.83	16.86	16.55	16.78	17049034
2010-01-25	16.74	16.86	16.67	16.83	8190159
2010-01-26	16.18	16.61	16.14	16.43	20906864
2010-01-27	16.35	16.42	16.12	16.26	11304910
2010-01-28	16.38	16.38	15.70	15.92	20531532
2010-01-29	15.87	16.01	15.72	15.90	15407073
2010-02-01	16.02	16.39	15.94	16.36	12442524
2010-02-02	16.47	16.47	16.28	16.35	10821414
2010-02-03	16.23	16.32	15.97	16.07	10828799
2010-02-04	15.77	15.77	15.01	15.04	29822509
2010-02-05	14.87	14.94	14.37	14.90	31691502
2010-02-08	14.80	14.98	14.69	14.75	13182127
2010-02-09	14.97	15.30	14.87	15.12	14775027
2010-02-10	15.06	15.10	14.80	14.95	8823836
2010-02-11	15.00	15.46	14.90	15.37	13030841
2010-02-12	15.05	15.26	14.93	15.24	11333701
2010-02-16	15.55	15.91	15.49	15.82	15854357
2010-02-17	15.89	15.98	15.59	15.74	12203836
2010-02-18	15.90	15.96	15.66	15.88	9713357
2010-02-19	15.84	16.20	15.69	15.97	13880957
2010-02-22	16.06	16.09	15.83	15.90	7404214
2010-02-23	15.70	15.74	15.49	15.57	11097918
2010-02-24	15.54	15.70	15.53	15.62	6956303
2010-02-25	15.38	15.86	15.35	15.77	11448665
2010-02-26	15.92	16.22	15.82	16.07	10804061
2010-03-01	16.23	16.30	16.10	16.11	6955080
2010-03-02	16.31	16.76	16.30	16.56	14694914
2010-03-03	16.87	17.02	16.81	16.82	14368016
2010-03-04	16.92	16.96	16.73	16.79	8861384
2010-03-05	16.94	17.16	16.91	17.01	8307052
2010-03-08	17.15	17.17	16.78	16.89	6998381
2010-03-09	16.71	17.07	16.68	16.92	7136484
2010-03-10	17.03	17.31	16.60	16.66	17111855
2010-03-11	16.63	16.84	16.56	16.81	7335211
2010-03-12	16.84	16.91	16.63	16.76	7147294
2010-03-15	16.71	16.82	16.67	16.74	4834234
2010-03-16	17.10	17.15	16.98	17.05	8699428
2010-03-17	17.06	17.20	17.05	17.08	6403788
2010-03-18	17.12	17.20	16.98	17.08	7119583
2010-03-19	17.03	17.04	16.64	16.65	10860196
2010-03-22	16.33	16.64	16.29	16.60	7597876
2010-03-23	16.52	16.82	16.45	16.72	8127609
2010-03-24	16.37	16.44	16.26	16.29	8807816
2010-03-25	16.43	16.49	16.25	16.32	10296242
2010-03-26	16.48	16.64	16.35	16.61	9091372
2010-03-29	16.94	17.09	16.89	17.04	9627608
2010-03-30	17.01	17.05	16.89	16.95	5955181
2010-03-31	17.20	17.29	17.08	17.14	8733112
2010-04-01	17.58	17.64	17.47	17.54	9627200
2010-04-05	17.62	17.78	17.57	17.75	7502466
2010-04-06	17.68	17.74	17.56	17.61	6049553
2010-04-07	17.73	17.90	17.73	17.77	7861468
2010-04-08	17.65	17.78	17.61	17.72	7223497
2010-04-09	17.93	18.08	17.92	18.01	8924863
2010-04-12	18.03	18.13	17.79	17.80	11744987
2010-04-13	17.94	17.94	17.59	17.84	10595183
2010-04-14	18.08	18.13	17.98	18.07	7394802
2010-04-15	17.99	18.17	17.97	18.07	5966328
2010-04-16	17.87	17.96	17.26	17.41	14542550
2010-04-19	17.29	17.43	17.25	17.38	7940147
2010-04-20	17.58	17.69	17.47	17.48	4660099
2010-04-21	17.56	17.79	17.49	17.77	4973694
2010-04-22	17.60	17.69	17.43	17.64	5449950
2010-04-23	17.57	17.91	17.50	17.91	5777371
2010-04-26	17.93	18.04	17.89	17.93	7029679
2010-04-27	17.82	18.05	17.71	17.88	13476859
2010-04-28	17.63	17.89	17.48	17.75	13067262
2010-04-29	17.75	18.21	17.75	18.14	10749421
2010-04-30	18.35	18.40	18.22	18.26	7333364
2010-05-03	18.41	18.50	18.25	18.42	9042228
2010-05-04	18.22	18.24	17.45	17.59	18614639
2010-05-05	16.91	17.28	16.73	17.11	22204756
2010-05-06	17.17	17.35	16.91	17.32	22286070
2010-05-07	17.36	18.30	17.12	18.00	22925384
2010-05-10	18.23	18.29	18.05	18.11	11350362
2010-05-11	18.69	19.02	18.65	18.95	29551674
2010-05-12	19.14	19.33	19.11	19.12	22013687
2010-05-13	19.23	19.44	18.95	18.99	15266333
2010-05-14	19.23	19.25	18.57	18.93	16161420
2010-05-17	18.96	18.99	18.36	18.53	14639055
2010-05-18	18.53	18.75	18.43	18.57	13518219
2010-05-19	18.22	18.27	17.56	17.87	20689020
2010-05-20	17.34	17.60	17.16	17.35	20414857
2010-05-21	17.18	17.51	17.05	17.29	12478633
2010-05-24	17.49	17.72	17.40	17.56	10021183
2010-05-25	17.29	17.54	17.17	17.54	9419134
2010-05-26	17.85	18.04	17.74	17.74	8863179
2010-05-27	17.87	18.20	17.87	18.12	7475051
2010-05-28	18.04	18.07	17.88	18.03	7100112
2010-06-01	18.17	18.35	18.00	18.02	8308756
2010-06-02	17.85	17.99	17.71	17.98	10517609
2010-06-03	17.96	17.99	17.46	17.64	8544422
2010-06-04	17.28	17.32	16.94	17.05	16470010
2010-06-07	16.98	17.91	16.97	17.81	14269181
2010-06-08	17.98	18.11	17.86	17.89	9528798
2010-06-09	17.91	18.00	17.72	17.76	6974097
2010-06-10	17.63	18.07	17.61	17.86	7713631
2010-06-11	17.97	17.98	17.71	17.85	5563168
2010-06-14	18.10	18.20	17.86	17.86	5932834
2010-06-15	18.04	18.30	17.95	18.19	6959877
2010-06-16	18.15	18.20	18.01	18.08	4141381
2010-06-17	18.45	18.49	18.30	18.33	6898507
2010-06-18	18.70	18.88	18.65	18.75	9483632
2010-06-21	18.92	18.94	18.27	18.33	9945547
2010-06-22	18.52	18.60	18.37	18.42	5625627
2010-06-23	18.29	18.29	17.95	18.18	7993298
2010-06-24	18.01	18.45	17.99	18.26	5558791
2010-06-25	18.52	18.75	18.44	18.67	6324824
2010-06-28	18.74	18.85	18.26	18.38	9377966
2010-06-29	18.27	18.31	18.01	18.13	7380275
2010-06-30	18.11	18.33	18.10	18.21	5408168
2010-07-01	18.06	18.07	17.36	17.44	18835741
2010-07-02	17.55	17.56	17.26	17.46	7196702
2010-07-06	17.49	17.65	17.24	17.40	7384854
2010-07-07	17.39	17.71	17.37	17.65	6382632
2010-07-08	17.69	17.70	17.35	17.61	7704753
2010-07-09	17.70	17.85	17.65	17.73	4676696
2010-07-12	17.64	17.71	17.40	17.62	5234080
2010-07-13	17.88	17.96	17.82	17.82	6930419
2010-07-14	17.85	18.10	17.76	17.96	6033759
2010-07-15	18.05	18.06	17.79	17.95	5844881
2010-07-16	17.57	17.57	17.36	17.49	9995592
2010-07-19	17.31	17.40	17.07	17.27	8971017
2010-07-20	17.22	17.43	17.18	17.33	6423236
2010-07-21	17.48	17.53	17.21	17.31	7198842
2010-07-22	17.43	17.81	17.42	17.71	7939375
2010-07-23	17.80	17.86	17.68	17.72	5449197
2010-07-26	17.80	17.84	17.67	17.78	4744985
2010-07-27	17.62	17.63	17.21	17.30	11023688
2010-07-28	17.11	17.22	17.06	17.16	6902726
2010-07-29	17.21	17.33	17.16	17.24	4436130
2010-07-30	17.48	17.75	17.38	17.58	7140936
2010-08-02	18.02	18.18	17.94	17.96	10398247
2010-08-03	18.05	18.21	18.00	18.02	5859649
2010-08-04	18.25	18.30	17.84	17.93	7369201
2010-08-05	18.00	18.02	17.81	17.96	4188147
2010-08-06	18.09	18.19	18.03	18.07	4264690
2010-08-09	18.03	18.04	17.84	17.96	3414996
2010-08-10	17.67	18.08	17.63	17.97	6617432
2010-08-11	17.72	17.78	17.43	17.53	6644954
2010-08-12	17.60	17.73	17.59	17.69	3933313
2010-08-13	17.70	17.76	17.58	17.74	3010871
2010-08-16	18.02	18.06	17.96	18.00	5572848
2010-08-17	18.11	18.23	18.06	18.12	5125954
2010-08-18	17.82	18.09	17.79	18.02	7133671
2010-08-19	18.14	18.19	17.84	17.92	6356739
2010-08-20	17.72	17.73	17.48	17.59	9455681
2010-08-23	17.60	17.68	17.52	17.61	4680813
2010-08-24	17.49	18.09	17.48	17.99	10400342
2010-08-25	18.35	18.64	18.29	18.54	15018504
2010-08-26	18.67	18.75	18.51	18.59	9663614
2010-08-27	18.73	18.93	18.55	18.70	10176789
2010-08-30	18.68	18.75	18.60	18.63	5612430
2010-08-31	18.83	19.00	18.80	18.93	8232564
2010-09-01	18.96	18.98	18.88	18.96	5900865
2010-09-02	19.20	19.29	19.09	19.28	7828029
2010-09-03	19.18	19.53	19.10	19.42	12429673
2010-09-07	19.53	19.55	19.30	19.36	7105640
2010-09-08	19.50	19.63	19.45	19.50	13001021
2010-09-09	19.51	19.63	19.31	19.32	8130856
2010-09-10	19.45	19.62	19.36	19.42	6912520
2010-09-13	19.58	19.81	19.49	19.54	10580549
2010-09-14	19.81	20.10	19.81	20.05	12760134
2010-09-15	20.02	20.19	19.99	20.17	8041753
2010-09-16	20.25	20.39	20.19	20.35	11318352
2010-09-17	20.36	20.42	20.16	20.29	11045437
2010-09-20	20.41	20.51	20.26	20.29	11606176
2010-09-21	20.24	20.63	20.06	20.59	16044838
2010-09-22	20.68	20.72	20.49	20.71	20484661
2010-09-23	20.58	20.80	20.46	20.66	9168158
2010-09-24	20.92	21.02	20.85	21.01	13457729
2010-09-27	21.05	21.07	20.89	20.99	9816642
2010-09-28	20.84	21.30	20.73	21.29	17657437
2010-09-29	21.35	21.52	21.27	21.40	12124484
2010-09-30	21.49	21.57	21.08	21.31	12661180
2010-10-01	21.52	21.72	21.50	21.65	14838371
2010-10-04	21.60	21.64	21.42	21.51	10389408
2010-10-05	21.85	22.41	21.82	22.34	19354517
2010-10-06	22.40	22.69	22.35	22.69	17622324
2010-10-07	22.87	22.88	21.97	22.02	30087206
2010-10-08	22.27	22.80	22.21	22.73	16742525
2010-10-11	22.65	22.87	22.54	22.78	11580769
2010-10-12	22.75	22.98	22.51	22.84	14462834
2010-10-13	23.03	23.50	22.99	23.49	16908394
2010-10-14	23.60	24.06	23.56	24.03	30955738
2010-10-15	23.99	24.01	23.54	23.75	24752744
2010-10-18	23.58	23.98	23.51	23.96	13192976
2010-10-19	23.11	23.47	22.76	22.84	29774494
2010-10-20	23.03	23.44	23.00	23.33	13691694
2010-10-21	23.33	23.49	22.52	22.59	32854941
2010-10-22	22.68	22.77	22.56	22.77	11464997
2010-10-25	23.23	23.30	22.90	23.10	14028861
2010-10-26	22.76	23.42	22.70	23.28	15000010
2010-10-27	23.15	23.17	22.84	23.07	12703221
2010-10-28	23.25	23.50	23.06	23.43	13864414
2010-10-29	23.57	24.17	23.49	24.17	17784845
2010-11-01	24.35	24.42	23.97	24.07	20949425
2010-11-02	24.29	24.37	24.12	24.31	15805217
2010-11-03	24.26	24.35	23.41	24.25	45009328
2010-11-04	24.95	25.69	24.88	25.63	30484625
2010-11-05	25.58	26.34	25.50	26.20	35502025
2010-11-08	26.19	27.15	26.04	27.15	35265778
2010-11-09	27.80	28.72	25.85	26.18	149077610
2010-11-10	27.10	27.13	25.91	26.72	79896808
2010-11-11	26.86	27.16	26.33	27.11	31448221
2010-11-12	26.57	26.73	25.22	25.52	57133074
2010-11-15	25.55	25.90	24.92	24.93	34814977
2010-11-16	24.90	25.07	24.44	24.93	43555883
2010-11-17	24.99	25.35	24.87	25.00	25951663
2010-11-18	25.85	26.46	25.77	26.35	30965475
2010-11-19	26.02	26.80	25.78	26.74	29123490
2010-11-22	26.64	27.22	26.50	27.17	27486691
2010-11-23	26.99	27.15	26.58	26.87	26405530
2010-11-24	26.77	27.02	26.53	26.94	15151549
2010-11-26	26.05	26.34	25.95	26.13	13125412
2010-11-29	26.28	26.67	25.91	26.55	20304532
2010-11-30	26.94	27.72	26.84	27.42	32242271
2010-12-01	27.78	28.03	27.47	27.81	29935977
2010-12-02	27.85	28.38	27.78	27.93	30351976
2010-12-03	28.33	28.77	28.28	28.60	29423183
2010-12-06	28.99	29.64	28.88	29.51	57611970
2010-12-07	29.95	30.00	28.03	28.08	69216688
2010-12-08	28.33	28.46	27.34	27.70	58266986
2010-12-09	28.10	28.36	27.83	28.03	36776687
2010-12-10	27.80	28.11	27.38	27.98	30606814
2010-12-13	28.84	29.04	28.59	28.87	25945140
2010-12-14	28.69	29.15	28.57	28.81	26307823
2010-12-15	28.41	28.80	28.05	28.08	27848548
2010-12-16	28.24	28.29	27.67	28.28	32659914
2010-12-17	28.27	28.61	28.02	28.51	21779752
2010-12-20	28.55	28.86	28.13	28.71	17491144
2010-12-21	28.54	28.74	28.35	28.64	14887716
2010-12-22	28.68	28.73	28.55	28.57	8375371
2010-12-23	28.39	28.73	28.26	28.61	12013627
2010-12-27	28.56	28.64	28.43	28.59	8561786
2010-12-28	29.09	29.65	29.01	29.53	23355548
2010-12-29	29.80	29.99	29.74	29.87	19095127
2010-12-30	30.00	30.08	29.64	29.76	15640181
2010-12-31	29.93	30.25	29.90	30.18	14102102
2011-01-03	30.29	30.44	29.78	29.98	25541444
2011-01-04	29.61	29.64	28.63	29.08	42017529
2011-01-05	28.48	28.75	27.91	28.61	40481082
2011-01-06	28.65	28.67	28.14	28.42	27539616
2011-01-07	28.23	28.68	27.91	28.10	28778585
2011-01-10	28.29	28.45	28.07	28.29	19202930
2011-01-11	28.86	28.95	28.64	28.89	17728991
2011-01-12	28.95	29.02	28.70	29.00	17535584
2011-01-13	28.98	29.00	27.86	28.00	30358494
2011-01-14	27.98	28.06	27.45	27.77	43195733
2011-01-18	28.12	28.41	28.10	28.15	16220672
2011-01-19	28.76	28.77	27.98	28.08	21051585
2011-01-20	27.24	27.25	26.77	26.85	42432466
2011-01-21	26.61	26.97	26.54	26.83	27189502
2011-01-24	26.58	26.91	26.22	26.36	22919706
2011-01-25	26.25	26.34	26.03	26.23	24669089
2011-01-26	26.19	26.89	26.06	26.89	21807623
2011-01-27	26.95	27.11	26.15	26.29	28289430
2011-01-28	26.13	27.41	26.11	27.30	32836260
2011-01-31	27.16	27.79	27.16	27.39	21967730
2011-02-01	27.71	27.99	27.23	27.87	24056321
2011-02-02	27.68	27.97	27.47	27.69	14848526
2011-02-03	27.72	28.34	27.34	28.29	26512694
2011-02-04	28.33	28.64	28.09	28.40	20919385
2011-02-07	28.54	28.79	28.41	28.66	15839181
2011-02-08	29.00	29.67	28.98	29.64	23349526
2011-02-09	29.72	29.80	29.38	29.52	25352637
2011-02-10	29.22	29.59	29.15	29.46	13957453
2011-02-11	29.42	29.54	29.02	29.21	18116547
2011-02-14	29.61	30.02	29.60	29.96	17215968
2011-02-15	30.05	30.18	29.87	30.00	16605445
2011-02-16	30.04	30.27	29.58	29.96	19782422
2011-02-17	30.12	31.06	30.07	31.03	31664453
2011-02-18	31.08	32.13	31.06	31.79	50249346
2011-02-22	32.55	32.68	31.90	32.26	46249837
2011-02-23	32.39	33.00	32.37	32.71	34711813
2011-02-24	32.52	32.62	30.96	31.20	46101097
2011-02-25	32.10	32.58	31.81	32.56	30352664
2011-02-28	32.68	33.20	32.49	33.10	37430701
2011-03-01	33.58	33.90	33.45	33.87	31545540
2011-03-02	34.05	34.18	33.42	33.84	36641922
2011-03-03	33.64	33.80	33.24	33.42	31662218
2011-03-04	33.86	34.74	33.86	34.69	38079889
2011-03-07	35.57	35.78	34.97	35.23	53340253
2011-03-08	35.31	35.31	34.76	35.18	34850007
2011-03-09	35.53	35.53	34.77	35.27	31505041
2011-03-10	34.50	34.55	33.83	34.36	40627794
2011-03-11	33.40	35.32	33.34	35.03	41523512
2011-03-14	35.13	35.42	34.82	35.01	21259716
2011-03-15	33.11	33.99	33.01	33.61	43264471
2011-03-16	33.77	34.25	33.04	33.37	34347231
2011-03-17	33.54	33.86	33.25	33.51	21492302
2011-03-18	34.13	34.44	34.06	34.27	19290985
2011-03-21	35.01	35.41	34.88	35.30	21792589
2011-03-22	35.11	35.60	35.05	35.54	17485036
2011-03-23	35.60	36.51	35.54	36.47	30856334
2011-03-24	36.80	37.26	35.96	36.12	55091197
2011-03-25	36.61	36.82	35.99	36.39	33915390
2011-03-28	35.76	36.35	35.74	36.19	20888631
2011-03-29	35.99	36.32	35.84	36.17	16108144
2011-03-30	36.69	36.74	36.07	36.53	28507925
2011-03-31	36.92	37.05	36.55	36.77	21081654
2011-04-01	36.40	36.96	36.18	36.86	24877585
2011-04-04	37.61	37.68	37.36	37.58	20807300
2011-04-05	37.48	38.35	37.46	38.34	30149277
2011-04-06	38.66	38.82	38.26	38.62	34574327
2011-04-07	38.54	38.75	38.39	38.73	25027059
2011-04-08	39.30	39.90	39.09	39.86	43208489
2011-04-11	40.24	40.33	38.80	39.21	78124899
2011-04-12	39.63	39.67	38.73	39.09	68362566
2011-04-13	39.51	39.78	39.11	39.57	40671687
2011-04-14	39.98	41.08	39.88	41.07	46551141
2011-04-15	41.41	41.87	41.15	41.84	57370850
2011-04-18	42.12	42.50	41.17	42.42	74937602
2011-04-19	42.24	43.12	41.90	43.00	50207970
2011-04-20	43.64	44.31	43.15	44.12	89734331
2011-04-21	44.71	45.57	44.36	45.54	89543041
2011-04-25	46.98	47.00	44.53	45.83	189846270
2011-04-26	44.70	44.71	43.55	44.03	125916752
2011-04-27	44.80	47.15	43.76	47.00	155812820
2011-04-28	47.34	48.35	46.12	47.26	180431790
2011-04-29	47.62	47.98	46.55	46.88	106191076
2011-05-02	44.10	46.23	42.47	42.83	185210980
2011-05-03	42.70	43.24	39.62	40.58	218027270
2011-05-04	40.30	40.44	38.01	38.27	184840400
2011-05-05	36.53	36.89	33.58	33.72	295423410
2011-05-06	33.93	35.57	33.60	34.48	188895700
2011-05-09	36.17	37.04	35.80	36.98	109358227
2011-05-10	37.24	37.90	37.05	37.52	92373916
2011-05-11	36.48	36.59	34.18	34.39	153444100
2011-05-12	32.98	34.69	31.97	33.32	184565040
2011-05-13	34.43	34.94	33.11	34.39	117651510
2011-05-16	33.82	34.46	32.76	32.85	88004179
2011-05-17	32.58	33.15	32.19	33.09	78932797
2011-05-18	33.97	34.69	33.68	34.23	60400563
2011-05-19	34.44	34.61	33.70	34.26	50131003
2011-05-20	33.97	34.53	33.38	34.18	57291152
2011-05-23	33.81	34.35	33.78	34.27	38012691
2011-05-24	35.07	35.86	34.92	35.77	54233934
2011-05-25	36.36	37.07	36.25	36.92	57111053
2011-05-26	36.54	36.72	35.80	36.51	48083568
2011-05-27	37.07	37.28	36.53	37.03	32825798
2011-05-31	37.67	37.72	37.03	37.60	37608627
2011-06-01	37.05	37.50	35.49	35.75	52612233
2011-06-02	36.20	36.29	34.68	35.29	59348261
2011-06-03	34.73	35.55	34.61	35.34	48082613
2011-06-06	36.19	36.37	35.46	35.71	39562070
2011-06-07	36.43	36.44	35.54	36.12	31861160
2011-06-08	35.60	36.04	35.45	36.03	25069988
2011-06-09	36.32	36.71	36.17	36.67	24752309
2011-06-10	35.76	35.96	35.18	35.25	34964816
2011-06-13	34.68	34.85	33.69	33.87	46549512
2011-06-14	33.77	34.72	33.75	34.67	30302839
2011-06-15	34.38	35.07	34.21	34.88	40317172
2011-06-16	34.60	34.89	34.28	34.65	22448267
2011-06-17	34.49	35.03	34.48	34.95	23636088
2011-06-20	34.94	35.23	34.72	35.09	21152166
2011-06-21	35.21	35.66	35.17	35.51	21215071
2011-06-22	35.57	35.85	35.40	35.50	21003395
2011-06-23	34.76	34.77	33.78	34.37	39493211
2011-06-24	33.95	34.09	33.29	33.36	36427915
2011-06-27	32.98	33.20	32.53	32.63	30743309
2011-06-28	32.89	33.17	32.66	33.00	18315081
2011-06-29	33.33	34.04	33.19	34.01	25531305
2011-06-30	34.16	34.18	33.58	33.84	20783832
2011-07-01	33.06	33.22	32.61	33.00	21957987
2011-07-05	34.05	34.78	33.96	34.63	24668350
2011-07-06	34.83	35.35	34.76	35.10	25465562
2011-07-07	35.43	35.72	35.26	35.50	22622316
2011-07-08	35.85	35.90	35.29	35.75	23485727
2011-07-11	35.75	35.86	34.63	34.90	32289682
2011-07-12	34.36	35.52	34.02	35.20	33234820
2011-07-13	36.35	37.35	36.29	37.23	56285349
2011-07-14	38.11	38.37	37.30	37.41	58735602
2011-07-15	37.54	38.27	37.52	38.24	35558890
2011-07-18	39.30	39.69	39.06	39.47	51852355
2011-07-19	39.43	39.45	37.61	38.01	58123946
2011-07-20	37.52	39.12	37.23	39.12	44992284
2011-07-21	38.93	39.03	37.86	38.31	46866215
2011-07-22	38.85	39.27	38.78	39.07	35008064
2011-07-25	39.56	39.78	38.83	39.31	33218467
2011-07-26	39.34	39.92	38.97	39.89	28078439
2011-07-27	40.31	40.35	39.08	39.17	49270476
2011-07-28	39.22	39.30	38.31	38.76	30826916
2011-07-29	39.21	39.42	38.68	38.85	26374995
2011-08-01	38.27	39.03	38.03	38.29	26906691
2011-08-02	39.14	39.83	38.72	39.82	31128396
2011-08-03	40.00	40.96	39.90	40.55	65539977
2011-08-04	41.08	41.19	37.11	37.61	98565732
2011-08-05	38.35	38.49	36.55	37.32	63060499
2011-08-08	38.42	38.60	37.50	37.97	54812194
2011-08-09	37.04	37.47	36.04	36.32	64605320
2011-08-10	37.40	38.52	37.17	38.46	50407141
2011-08-11	37.57	38.09	36.94	37.81	40419859
2011-08-12	37.46	38.20	37.30	38.12	22213255
2011-08-15	38.30	38.79	38.18	38.67	21712445
2011-08-16	38.56	39.12	38.50	39.03	21819721
2011-08-17	39.18	39.55	38.80	39.33	19931061
2011-08-18	39.75	39.87	39.32	39.66	25740994
2011-08-19	41.25	41.73	40.36	41.68	49198868
2011-08-22	42.11	42.78	41.91	42.63	51905294
2011-08-23	41.86	42.29	40.41	40.63	56241347
2011-08-24	40.09	40.35	38.05	38.82	60277693
2011-08-25	38.41	40.12	38.06	40.00	36160815
2011-08-26	39.99	40.42	39.08	40.41	29627253
2011-08-29	39.84	39.96	39.25	39.72	25626961
2011-08-30	40.32	40.54	39.70	40.40	23520944
2011-08-31	40.52	40.95	40.05	40.45	22205697
2011-09-01	40.40	40.74	40.00	40.52	16985376
2011-09-02	41.80	42.30	41.55	42.18	26245707
2011-09-06	41.13	41.58	40.46	41.05	35079154
2011-09-07	39.57	40.74	39.21	40.53	25514583
2011-09-08	41.46	41.49	40.95	41.22	19450528
2011-09-09	40.53	41.23	40.02	40.52	24470305
2011-09-12	39.79	40.20	38.65	39.14	32851319
2011-09-13	39.54	40.23	39.30	39.87	20585410
2011-09-14	39.69	39.81	39.19	39.60	18285232
2011-09-15	39.08	39.32	38.30	38.79	23078643
2011-09-16	38.98	39.84	38.96	39.39	20083770
2011-09-19	39.17	39.18	37.94	38.65	24745023
2011-09-20	38.26	39.25	38.16	38.83	17303511
2011-09-21	39.10	39.64	38.34	38.56	23304126
2011-09-22	36.22	36.32	34.51	34.92	63122917
2011-09-23	31.80	32.54	29.05	29.98	97735139
2011-09-26	27.51	29.99	27.41	29.77	74390154
2011-09-27	32.02	32.61	30.57	31.17	64718669
2011-09-28	30.75	30.99	28.70	28.87	56766424
2011-09-29	29.96	30.19	29.03	29.96	37721309
2011-09-30	29.57	29.81	28.87	28.91	29053871
2011-10-03	29.99	30.16	29.39	29.49	25217363
2011-10-04	29.59	29.66	27.90	29.09	47067338
2011-10-05	28.88	29.82	28.47	29.66	30733014
2011-10-06	30.04	31.36	29.86	31.20	37463085
2011-10-07	31.46	31.72	29.88	30.23	32204343
2011-10-10	31.20	31.49	30.93	31.26	18707561
2011-10-11	30.98	31.42	30.84	31.38	15015276
2011-10-12	31.80	31.96	31.35	31.77	18922518
2011-10-13	31.24	31.25	30.61	30.94	15787747
2011-10-14	31.32	31.63	30.89	31.34	14428748
2011-10-17	31.37	31.39	30.63	31.04	18901647
2011-10-18	30.23	31.49	29.72	31.33	25004751
2011-10-19	30.94	31.13	30.08	30.23	19587081
2011-10-20	29.96	30.54	29.14	29.73	31596983
2011-10-21	30.45	30.59	30.13	30.48	17201971
2011-10-24	30.60	31.19	30.56	30.87	15344397
2011-10-25	30.84	32.50	30.52	32.43	37034453
2011-10-26	32.83	32.91	32.24	32.50	25734685
2011-10-27	33.01	34.44	32.74	32.92	35048141
2011-10-28	34.25	34.39	33.79	34.27	18053586
2011-10-31	33.61	33.61	33.20	33.44	16399203
2011-11-01	31.70	32.77	31.50	32.33	36658091
2011-11-02	33.03	33.52	32.82	33.25	17271632
2011-11-03	33.80	33.81	32.90	33.62	18462558
2011-11-04	33.29	33.48	32.90	33.20	12377182
2011-11-07	33.66	34.08	33.61	34.08	13485477
2011-11-08	33.96	34.39	33.68	34.00	19289342
2011-11-09	33.75	33.87	32.83	33.10	24966738
2011-11-10	33.25	33.28	32.23	33.14	18061387
2011-11-11	33.20	33.90	33.18	33.74	12231889
2011-11-14	33.57	33.62	33.03	33.33	9356156
2011-11-15	33.64	33.89	33.16	33.66	12579833
2011-11-16	33.13	33.37	32.64	32.82	17896583
2011-11-17	32.14	32.21	30.21	30.64	36372538
2011-11-18	31.07	31.72	30.86	31.40	24129821
2011-11-21	30.48	30.85	29.83	30.76	22510063
2011-11-22	30.91	32.17	30.87	31.89	23765622
2011-11-23	30.86	31.24	30.53	30.93	19300744
2011-11-25	30.26	30.92	30.18	30.20	9356753
2011-11-28	31.29	31.45	31.11	31.27	18258612
2011-11-29	31.00	31.33	30.89	31.03	14929281
2011-11-30	31.45	32.06	31.39	32.00	18798764
2011-12-01	32.14	32.53	31.70	31.86	12874611
2011-12-02	32.39	32.43	31.46	31.65	14463198
2011-12-05	31.94	32.10	31.00	31.05	13961838
2011-12-06	30.98	32.01	30.75	31.93	19142609
2011-12-07	31.82	31.92	31.38	31.61	12017803
2011-12-08	31.12	31.32	30.52	30.70	22262550
2011-12-09	31.06	31.46	30.93	31.33	11558107
2011-12-12	30.35	30.51	30.03	30.49	16225077
2011-12-13	30.42	31.13	29.58	29.82	26517793
2011-12-14	28.37	28.68	27.75	28.07	49466310
2011-12-15	28.41	28.50	27.70	28.22	22183111
2011-12-16	28.66	28.99	28.50	28.85	15329023
2011-12-19	28.27	28.46	27.90	27.96	18831984
2011-12-20	28.64	28.82	28.50	28.77	11520377
2011-12-21	28.57	28.79	28.35	28.60	10949062
2011-12-22	28.48	28.56	28.22	28.36	12714912
2011-12-23	28.57	28.61	28.25	28.28	5805491
2011-12-27	28.06	28.37	27.85	27.87	10869869
2011-12-28	27.58	27.59	26.12	26.27	30748560
2011-12-29	25.79	27.11	25.65	27.07	24820206
2011-12-30	27.24	27.71	26.86	26.94	21976914
2012-01-03	27.97	28.92	27.92	28.83	28140242
2012-01-04	28.42	28.74	28.26	28.39	18062593
2012-01-05	28.00	28.65	27.95	28.51	13858820
2012-01-06	28.58	28.61	27.83	27.91	20687884
2012-01-09	28.34	28.41	27.99	28.13	11638152
2012-01-10	29.22	29.37	28.98	29.05	19090354
2012-01-11	28.94	29.38	28.83	29.14	15753805
2012-01-12	29.60	29.84	29.11	29.31	17611317
2012-01-13	28.94	29.15	28.63	28.82	14805737
2012-01-17	29.39	29.60	29.08	29.19	11344022
2012-01-18	29.32	29.75	29.25	29.65	15396804
2012-01-19	29.63	29.81	29.51	29.74	13085747
2012-01-20	29.70	31.25	29.59	31.22	27658767
2012-01-23	31.15	31.83	31.15	31.39	19909468
2012-01-24	31.29	31.44	31.02	31.08	13457267
2012-01-25	30.94	32.48	30.67	32.37	36154679
2012-01-26	32.85	32.87	32.34	32.43	23262526
2012-01-27	32.48	33.00	32.47	32.96	15492432
2012-01-30	32.49	32.77	32.35	32.53	15177658
2012-01-31	33.07	33.10	32.02	32.28	19355470
2012-02-01	32.97	33.06	32.61	32.77	18488172
2012-02-02	32.83	33.45	32.72	33.36	22983133
2012-02-03	32.96	33.07	32.37	32.69	24879197
2012-02-06	32.41	32.91	32.37	32.68	13417361
2012-02-07	32.52	33.40	32.37	33.26	19324704
2012-02-08	33.26	33.43	32.70	33.04	15972837
2012-02-09	33.37	33.47	32.80	32.90	15532531
2012-02-10	32.55	32.90	32.38	32.51	12267890
2012-02-13	32.72	32.89	32.50	32.75	9481234
2012-02-14	32.79	32.87	32.32	32.54	11669313
2012-02-15	32.91	32.91	32.17	32.45	15226516
2012-02-16	31.92	32.62	31.82	32.57	14217947
2012-02-17	32.65	32.65	32.13	32.28	10420079
2012-02-21	32.92	33.48	32.85	33.38	20578914
2012-02-22	33.09	33.54	33.03	33.44	22350937
2012-02-23	33.83	34.61	33.62	34.40	32953697
2012-02-24	34.43	34.65	34.22	34.37	16623352
2012-02-27	34.34	34.63	34.18	34.36	16051877
2012-02-28	35.02	36.17	34.91	35.83	34999663
2012-02-29	36.00	36.44	32.90	33.55	91365990
2012-03-01	33.74	34.64	33.71	34.44	30513044
2012-03-02	33.95	34.06	33.35	33.76	23935500
2012-03-05	33.60	33.60	32.57	33.03	25236643
2012-03-06	31.80	32.20	31.54	32.01	33260891
2012-03-07	32.04	32.63	31.86	32.41	18767183
2012-03-08	32.75	32.99	32.41	32.85	14564650
2012-03-09	32.44	33.44	32.29	33.22	19465668
2012-03-12	32.91	32.92	32.41	32.63	12611445
2012-03-13	32.34	32.81	32.04	32.26	27188422
2012-03-14	31.76	32.18	30.73	31.27	38738609
2012-03-15	31.21	31.96	31.02	31.53	17881609
2012-03-16	31.65	31.78	31.45	31.59	12586192
2012-03-19	31.59	32.14	31.52	31.98	14903056
2012-03-20	31.36	31.57	30.86	31.15	18679913
2012-03-21	31.16	31.48	31.02	31.21	11744330
2012-03-22	30.53	30.77	30.21	30.54	23549001
2012-03-23	30.86	31.37	30.75	31.24	13835320
2012-03-26	31.74	32.00	31.63	31.94	12644547
2012-03-27	32.07	32.18	31.55	31.59	11848801
2012-03-28	31.50	31.57	30.86	31.15	18461519
2012-03-29	31.00	31.36	30.72	31.35	15319167
2012-03-30	31.58	31.70	31.32	31.38	7609768
2012-04-02	31.53	32.29	31.47	32.05	15591836
2012-04-03	32.04	32.34	31.54	31.65	24184390
2012-04-04	30.64	30.78	30.11	30.33	25926864
2012-04-05	30.57	30.90	30.53	30.72	12146281
2012-04-09	30.79	30.86	30.41	30.59	9260399
2012-04-10	30.68	30.94	30.23	30.79	15226315
2012-04-11	30.74	30.92	30.47	30.65	9012268
2012-04-12	30.70	31.64	30.69	31.42	15195948
2012-04-13	31.28	31.30	30.42	30.55	17042271
2012-04-16	30.66	30.79	30.39	30.56	9055828
2012-04-17	30.88	30.99	30.47	30.80	11381353
2012-04-18	30.62	30.76	30.45	30.64	8211226
2012-04-19	30.87	31.11	30.72	30.80	11097472
2012-04-20	30.77	30.85	30.65	30.75	6895306
2012-04-23	29.84	29.99	29.60	29.97	15642242
2012-04-24	30.13	30.23	29.77	29.93	8468288
2012-04-25	30.00	30.00	29.09	29.86	25138056
2012-04-26	29.89	30.39	29.78	30.18	10700086
2012-04-27	30.48	30.52	30.26	30.37	6982276
2012-04-30	29.87	30.19	29.69	30.11	10930052
2012-05-01	30.36	30.44	29.99	30.06	8877811
2012-05-02	29.68	29.78	29.50	29.78	10316659
2012-05-03	29.48	29.58	28.99	29.29	14092141
2012-05-04	29.19	29.58	29.14	29.41	13981426
2012-05-07	29.37	29.38	28.81	29.21	13075249
2012-05-08	28.60	28.69	28.28	28.65	21034659
2012-05-09	28.07	28.47	27.97	28.38	18528095
2012-05-10	28.46	28.60	28.20	28.25	10453192
2012-05-11	27.72	28.27	27.59	28.08	11872303
2012-05-14	27.66	27.67	27.38	27.42	15232537
2012-05-15	27.28	27.44	26.79	26.86	14694247
2012-05-16	26.65	27.19	25.99	26.37	24442797
2012-05-17	26.94	27.50	26.70	27.25	21656349
2012-05-18	27.63	28.09	27.60	27.79	17939126
2012-05-21	27.32	27.69	27.25	27.68	10405033
2012-05-22	27.52	27.96	27.13	27.34	12351227
2012-05-23	26.95	27.09	26.33	27.05	21410601
2012-05-24	27.62	27.67	27.19	27.44	11387220
2012-05-25	27.44	27.75	27.36	27.62	7196046
2012-05-29	27.73	27.86	26.93	27.10	14415836
2012-05-30	26.78	27.35	26.59	27.12	11467933
2012-05-31	27.13	27.30	26.73	26.96	9794231
2012-06-01	27.47	27.88	27.33	27.62	19677144
2012-06-04	27.57	27.59	27.17	27.46	9928480
2012-06-05	27.50	27.74	27.46	27.72	10706671
2012-06-06	28.79	29.02	28.39	28.51	21530652
2012-06-07	28.74	28.76	27.56	27.79	22376798
2012-06-08	27.32	27.77	27.32	27.75	8003200
2012-06-11	27.82	27.85	27.47	27.79	7323386
2012-06-12	28.05	28.23	27.83	28.12	12170345
2012-06-13	28.19	28.26	27.96	28.01	7941898
2012-06-14	28.03	28.04	27.34	27.82	13713978
2012-06-15	27.82	27.95	27.73	27.81	6324300
2012-06-18	27.54	27.98	27.46	27.87	9483096
2012-06-19	27.93	27.96	27.48	27.64	7833086
2012-06-20	27.38	27.82	26.88	27.26	25265173
2012-06-21	26.79	26.88	26.06	26.12	21689031
2012-06-22	25.98	26.16	25.80	26.15	9823131
2012-06-25	26.00	26.84	25.94	26.71	11581306
2012-06-26	26.45	26.55	26.02	26.30	7866730
2012-06-27	26.47	26.50	25.97	26.13	8838295
2012-06-28	26.00	26.02	25.34	25.63	17800208
2012-06-29	26.71	26.96	26.40	26.65	13595361
2012-07-02	26.66	26.80	26.52	26.73	6258668
2012-07-03	27.32	27.60	27.25	27.49	9987537
2012-07-05	26.80	27.08	26.74	26.88	8911059
2012-07-06	26.43	26.49	26.14	26.30	10106988
2012-07-09	26.41	26.69	26.38	26.54	5895110
2012-07-10	26.61	26.63	25.94	26.06	10258416
2012-07-11	26.19	26.45	25.99	26.25	8749907
2012-07-12	25.80	26.57	25.73	26.35	12656414
2012-07-13	26.43	26.75	26.42	26.44	7133615
2012-07-16	26.53	26.61	26.34	26.49	5143321
2012-07-17	26.47	26.61	25.98	26.47	13000461
2012-07-18	26.29	26.52	26.26	26.42	7107871
2012-07-19	26.56	26.65	26.33	26.42	6281722
2012-07-20	26.09	26.62	26.06	26.48	7950461
2012-07-23	26.07	26.38	25.98	26.21	7647468
2012-07-24	26.33	26.37	25.82	26.22	7154876
2012-07-25	26.47	26.74	26.28	26.53	9085079
2012-07-26	26.83	26.93	26.55	26.71	8427012
2012-07-27	26.82	26.99	26.55	26.96	13871066
2012-07-30	26.89	27.39	26.85	27.36	10436559
2012-07-31	27.34	27.39	27.07	27.12	8044102
2012-08-01	26.45	26.79	26.35	26.54	12640570
2012-08-02	26.39	26.52	26.13	26.30	9637672
2012-08-03	26.54	27.09	26.48	26.96	8916937
2012-08-06	26.87	27.16	26.84	27.11	6036303
2012-08-07	27.26	27.35	27.15	27.27	6620656
2012-08-08	27.17	27.41	27.15	27.21	5458342
2012-08-09	27.15	27.35	27.14	27.29	3716985
2012-08-10	26.98	27.48	26.90	27.26	7903581
2012-08-13	27.15	27.22	26.90	26.92	4624339
2012-08-14	26.92	27.00	26.87	26.96	3349399
2012-08-15	27.03	27.16	26.92	26.97	5036531
2012-08-16	27.05	27.44	26.95	27.37	7419246
2012-08-17	27.43	27.44	27.17	27.23	6185630
2012-08-20	27.26	27.97	27.24	27.95	11711414
2012-08-21	28.31	28.62	28.31	28.37	14078840
2012-08-22	28.55	29.01	28.50	28.92	14208585
2012-08-23	29.69	29.88	29.46	29.60	25937337
2012-08-24	29.57	29.79	29.50	29.74	11697560
2012-08-27	29.90	30.24	29.74	29.74	13758882
2012-08-28	29.93	30.00	29.73	29.93	6981850
2012-08-29	29.93	29.95	29.61	29.75	8629267
2012-08-30	29.91	29.92	29.28	29.44	11546671
2012-08-31	29.80	30.80	29.32	30.79	28197838
2012-09-04	31.19	31.44	30.98	31.36	17164056
2012-09-05	31.30	31.36	31.10	31.27	8988992
2012-09-06	31.66	31.94	31.48	31.67	15936404
2012-09-07	32.37	32.70	32.22	32.64	16864932
2012-09-10	32.49	32.79	32.22	32.29	12756418
2012-09-11	32.68	32.75	32.34	32.41	8084968
2012-09-12	32.74	32.75	31.46	32.21	22332807
2012-09-13	32.14	33.75	31.67	33.61	38239543
2012-09-14	33.55	33.66	33.33	33.62	17497279
2012-09-17	33.48	33.56	32.77	32.99	15112918
2012-09-18	33.29	33.97	33.21	33.71	19580183
2012-09-19	33.59	33.72	33.35	33.57	12160087
2012-09-20	33.41	33.65	33.03	33.58	12415398
2012-09-21	34.01	34.05	33.27	33.48	22672472
2012-09-24	32.82	33.18	32.77	32.93	12535732
2012-09-25	33.16	33.29	32.61	32.68	17420904
2012-09-26	32.64	33.00	32.40	32.87	14172397
2012-09-27	33.20	33.68	33.09	33.58	13402708
2012-09-28	33.57	33.68	33.21	33.48	11442896
2012-10-01	33.76	34.08	33.51	33.65	18292840
2012-10-02	33.74	33.79	33.31	33.50	11941122
2012-10-03	33.69	33.70	33.42	33.51	7246757
2012-10-04	33.72	33.99	33.61	33.93	12137153
2012-10-05	33.75	33.84	33.23	33.45	13706543
2012-10-08	32.90	33.08	32.83	32.97	5984339
2012-10-09	32.87	33.01	32.49	32.83	11265919
2012-10-10	32.81	33.09	32.72	32.95	11663795
2012-10-11	33.07	33.23	32.90	32.90	7206680
2012-10-12	32.67	32.81	32.42	32.45	10283583
2012-10-15	32.14	32.15	31.52	31.66	16393382
2012-10-16	31.85	32.02	31.73	31.93	9498022
2012-10-17	31.91	32.23	31.83	32.12	6175037
2012-10-18	31.80	32.05	31.66	31.73	7395124
2012-10-19	31.55	31.56	30.92	31.09	18164880
2012-10-22	31.12	31.44	31.11	31.39	8630344
2012-10-23	30.96	30.96	30.57	30.68	12422291
2012-10-24	30.86	30.92	30.53	30.71	9333449
2012-10-25	31.13	31.24	30.96	31.12	7008954
2012-10-26	31.25	31.34	31.00	31.08	5294800
2012-10-31	31.15	31.41	31.13	31.25	7152219
2012-11-01	31.50	31.52	31.19	31.22	5994027
2012-11-02	30.86	30.88	29.84	29.95	21254760
2012-11-05	30.07	30.26	29.93	30.17	6553439
2012-11-06	30.32	31.26	30.13	31.01	13319083
2012-11-07	30.93	31.00	30.24	30.83	13766562
2012-11-08	30.80	31.43	30.79	31.38	10003396
2012-11-09	31.51	31.76	31.42	31.54	12306911
2012-11-12	31.51	31.58	31.17	31.37	7767666
2012-11-13	31.21	31.80	31.18	31.40	9275320
2012-11-14	31.58	31.89	31.36	31.64	13994883
2012-11-15	31.69	31.71	31.14	31.53	14228842
2012-11-16	31.34	31.57	31.00	31.21	10577947
2012-11-19	31.93	32.16	31.74	32.05	10934786
2012-11-20	32.05	32.14	31.82	32.11	7575099
2012-11-21	31.97	32.34	31.89	32.29	7876582
2012-11-23	32.41	33.08	32.36	32.98	8849330
2012-11-26	32.99	33.10	32.86	33.02	7753511
2012-11-27	32.95	33.07	32.83	32.93	7691956
2012-11-28	31.95	32.71	31.91	32.62	14155329
2012-11-29	32.86	33.31	32.83	33.13	9962533
2012-11-30	32.99	33.14	32.09	32.36	15206711
2012-12-03	32.52	32.77	32.50	32.52	9094625
2012-12-04	31.84	32.10	31.64	31.90	9589938
2012-12-05	31.82	31.90	31.48	31.82	10314942
2012-12-06	31.63	32.20	31.60	31.93	9925073
2012-12-07	32.03	32.20	31.84	32.03	8061639
2012-12-10	32.30	32.32	32.12	32.14	4573516
2012-12-11	31.87	31.93	31.71	31.91	5812353
2012-12-12	32.17	32.71	31.97	32.37	15955057
2012-12-13	31.40	31.62	31.18	31.53	15368394
2012-12-14	31.42	31.53	31.15	31.17	7389179
2012-12-17	31.23	31.29	31.00	31.20	6199406
2012-12-18	31.32	31.36	30.34	30.65	18663504
2012-12-19	30.15	30.41	30.03	30.11	12957864
2012-12-20	29.23	29.33	28.65	29.00	36971848
2012-12-21	28.97	29.31	28.92	29.00	16853395
2012-12-24	29.09	29.17	28.86	28.94	4483563
2012-12-26	29.17	29.25	28.87	29.01	7234470
2012-12-27	29.02	29.50	28.92	29.24	10707153
2012-12-28	29.10	29.13	28.91	29.10	9846973
2012-12-31	29.07	29.47	28.98	29.37	11982237
2013-01-02	30.38	30.47	29.89	29.92	15631136
2013-01-03	29.84	30.04	29.03	29.18	20462292
2013-01-04	28.83	29.30	28.61	29.24	18628095
2013-01-07	28.98	29.26	28.95	29.18	7452809
2013-01-08	29.46	29.59	29.19	29.38	9079867
2013-01-09	29.33	29.40	29.08	29.35	7256982
2013-01-10	29.67	29.94	29.65	29.78	9906879
2013-01-11	29.73	29.74	29.17	29.48	12084035
2013-01-14	30.09	30.14	29.75	30.04	12736125
2013-01-15	30.22	30.56	30.10	30.36	8995923
2013-01-16	30.25	30.53	30.15	30.45	7391037
2013-01-17	30.16	30.88	30.13	30.67	16090072
2013-01-18	31.03	31.04	30.66	30.81	9893420
2013-01-22	30.88	31.30	30.86	31.12	9293663
2013-01-23	31.29	31.41	31.05	31.19	10299016
2013-01-24	30.74	30.92	30.56	30.65	9887799
2013-01-25	30.44	30.50	30.10	30.21	11501640
2013-01-28	29.95	30.05	29.73	29.85	8897501
2013-01-29	30.11	30.44	30.08	30.32	9374470
2013-01-30	30.84	31.22	30.77	30.92	16498994
2013-01-31	30.75	30.82	30.09	30.42	14939455
2013-02-01	31.02	31.05	30.46	30.78	12443203
2013-02-04	30.44	30.87	30.42	30.69	7131101
2013-02-05	30.90	30.94	30.58	30.76	7333284
2013-02-06	30.64	30.85	30.61	30.81	5900449
2013-02-07	30.37	30.85	30.31	30.46	11776216
2013-02-08	30.41	30.65	30.29	30.43	5390726
2013-02-11	30.02	30.08	29.81	30.00	10465405
2013-02-12	29.81	30.13	29.72	30.09	6681289
2013-02-13	30.04	30.04	29.73	29.77	7368514
2013-02-14	29.92	29.98	29.24	29.46	15707572
2013-02-15	29.05	29.14	28.71	28.83	20810352
2013-02-19	28.86	28.89	28.26	28.45	18772103
2013-02-20	28.03	28.05	27.35	27.59	26946627
2013-02-21	27.64	27.91	27.62	27.73	14454450
2013-02-22	27.63	27.83	27.43	27.83	10446574
2013-02-25	27.99	28.19	27.96	28.07	10895230
2013-02-26	27.97	28.50	27.64	28.41	16452665
2013-02-27	28.20	28.26	27.90	28.01	8138245
2013-02-28	27.98	28.00	27.46	27.54	11476464
2013-03-01	27.67	27.80	27.48	27.62	8443436
2013-03-04	27.62	27.74	27.49	27.60	6223215
2013-03-05	28.02	28.10	27.58	27.75	6310327
2013-03-06	27.71	28.15	27.59	28.10	10348146
2013-03-07	28.05	28.09	27.81	27.91	6112944
2013-03-08	27.58	28.30	27.53	28.01	11553661
2013-03-11	27.87	28.04	27.82	28.02	4183712
2013-03-12	28.23	28.39	28.17	28.20	5444657
2013-03-13	28.22	28.30	27.90	27.94	8158023
2013-03-14	27.70	27.94	27.69	27.80	7315358
2013-03-15	27.88	28.06	27.77	27.80	5453007
2013-03-18	28.02	28.08	27.87	27.95	6176673
2013-03-19	27.88	28.14	27.84	27.93	8780138
2013-03-20	27.87	27.91	27.51	27.81	5346786
2013-03-21	28.24	28.33	28.16	28.18	6361771
2013-03-22	27.73	27.91	27.69	27.75	7257059
2013-03-25	27.81	27.95	27.70	27.84	5048230
2013-03-26	27.80	27.85	27.68	27.75	5180432
2013-03-27	27.38	27.82	27.17	27.73	8822009
2013-03-28	27.52	27.68	27.26	27.43	6131743
2013-04-01	27.08	27.15	26.92	27.09	8120532
2013-04-02	26.65	26.72	26.30	26.35	13645245
2013-04-03	26.33	26.43	25.84	26.09	13189055
2013-04-04	25.86	26.09	25.74	25.99	12012047
2013-04-05	26.21	26.44	26.09	26.39	9923359
2013-04-08	26.34	26.40	26.22	26.32	5085579
2013-04-09	26.50	27.14	26.46	27.03	11501959
2013-04-10	26.96	27.00	26.59	26.68	7733761
2013-04-11	26.68	26.91	26.63	26.70	5471248
2013-04-12	26.06	26.13	25.17	25.28	34384663
2013-04-15	22.98	23.10	21.96	22.09	53812609
2013-04-16	22.96	23.01	22.43	22.67	22201776
2013-04-17	22.60	22.91	22.30	22.44	18680151
2013-04-18	22.42	22.66	22.33	22.40	13551990
2013-04-19	22.65	22.68	22.15	22.40	11538827
2013-04-22	22.74	22.78	22.50	22.62	9242890
2013-04-23	22.20	22.27	21.99	22.18	13417351
2013-04-24	22.34	22.48	22.09	22.42	11084869
2013-04-25	22.84	23.56	22.78	23.49	20089542
2013-04-26	23.48	23.70	22.84	23.10	20217676
2013-04-29	23.43	23.66	23.27	23.54	8614233
2013-04-30	23.50	23.50	23.22	23.46	9543297
2013-05-01	22.69	23.13	22.47	22.86	17056958
2013-05-02	23.19	23.27	22.93	23.02	8023212
2013-05-03	23.13	23.57	23.02	23.29	11288965
2013-05-06	23.23	23.28	23.04	23.18	4861095
2013-05-07	22.79	23.16	22.69	23.10	10949404
2013-05-08	23.09	23.19	22.88	23.12	9327568
2013-05-09	22.99	23.17	22.75	22.89	10690856
2013-05-10	22.50	23.02	22.40	22.98	11929182
2013-05-13	22.97	23.02	22.80	22.83	6350864
2013-05-14	22.51	22.86	22.51	22.57	12115917
2013-05-15	22.16	22.24	21.73	21.76	23012544
2013-05-16	21.71	22.05	21.66	21.95	11595263
2013-05-17	21.85	21.91	21.40	21.40	15843452
2013-05-20	20.84	22.50	20.81	22.28	36197927
2013-05-21	21.50	21.85	21.32	21.62	21262766
2013-05-22	21.97	22.55	21.44	21.51	51029063
2013-05-23	21.64	21.92	21.45	21.88	12358529
2013-05-24	21.63	21.82	21.56	21.61	6958345
2013-05-28	21.62	21.87	21.41	21.53	10062135
2013-05-29	21.61	21.75	21.52	21.71	6304758
2013-05-30	22.19	22.33	21.91	21.98	11428413
2013-05-31	21.59	21.67	21.42	21.44	13154798
2013-06-03	21.67	22.19	21.57	21.98	12786751
2013-06-04	21.69	21.79	21.54	21.77	6752875
2013-06-05	21.80	22.00	21.70	21.78	8279508
2013-06-06	21.75	22.12	21.65	21.93	10292760
2013-06-07	21.25	21.44	20.84	20.86	22068715
2013-06-10	21.04	21.35	20.97	21.16	10495728
2013-06-11	20.79	21.05	20.76	20.91	9873338
2013-06-12	20.97	21.26	20.87	21.02	8216298
2013-06-13	20.98	21.20	20.84	21.04	10108551
2013-06-14	21.29	21.40	21.19	21.33	8688280
2013-06-17	21.09	21.20	21.04	21.10	6448676
2013-06-18	21.00	21.09	20.78	20.88	11006975
2013-06-19	20.93	21.12	20.53	20.60	15248385
2013-06-20	19.21	19.47	18.88	18.97	36200617
2013-06-21	19.27	19.45	19.16	19.39	14610399
2013-06-24	19.12	19.19	18.79	18.97	17632225
2013-06-25	19.01	19.09	18.87	18.91	7855387
2013-06-26	18.25	18.30	17.86	17.89	22854190
2013-06-27	18.15	18.26	17.75	17.89	18115926
2013-06-28	17.97	18.98	17.96	18.97	27265264
2013-07-01	18.98	19.14	18.81	18.93	14509803
2013-07-02	18.98	19.00	18.59	18.68	7787124
2013-07-03	18.95	19.19	18.90	19.02	6634858
2013-07-05	18.32	18.34	18.06	18.21	11099027
2013-07-08	18.44	18.50	18.40	18.42	4949739
2013-07-09	18.54	18.69	18.48	18.57	6419317
2013-07-10	18.58	18.76	18.44	18.48	8788778
2013-07-11	19.36	19.50	19.20	19.49	12504824
2013-07-12	19.17	19.28	19.11	19.21	6786735
2013-07-15	19.15	19.30	19.14	19.28	4275363
2013-07-16	19.26	19.36	19.23	19.33	6565692
2013-07-17	19.35	19.44	18.61	18.66	15559347
2013-07-18	18.76	18.87	18.58	18.72	6634483
2013-07-19	18.82	18.89	18.75	18.88	5430574
2013-07-22	19.57	19.89	19.55	19.77	15284920
2013-07-23	19.54	19.81	19.51	19.77	9845739
2013-07-24	19.59	19.63	19.30	19.47	7079242
2013-07-25	19.43	19.55	19.41	19.50	4431146
2013-07-26	19.30	19.41	18.97	19.32	8986526
2013-07-29	19.22	19.28	19.14	19.14	4204235
2013-07-30	19.06	19.12	18.99	19.03	4078828
2013-07-31	19.01	19.42	18.71	19.14	11250899
2013-08-01	19.09	19.10	18.93	18.97	5804400
2013-08-02	19.25	19.30	19.11	19.12	6146567
2013-08-05	19.06	19.10	18.95	19.01	4492994
2013-08-06	18.92	18.95	18.80	18.83	6061762
2013-08-07	18.76	18.95	18.72	18.83	5186494
2013-08-08	19.16	19.63	19.16	19.60	11028593
2013-08-09	19.61	19.87	19.56	19.76	8203685
2013-08-12	20.52	20.71	20.48	20.62	12514955
2013-08-13	20.72	20.76	20.53	20.71	8797627
2013-08-14	20.76	21.11	20.74	21.09	13607715
2013-08-15	21.06	22.38	21.05	22.15	34670081
2013-08-16	22.44	22.59	22.15	22.34	18918932
2013-08-19	22.41	22.44	22.16	22.34	9789871
2013-08-20	22.22	22.50	22.18	22.19	9334137
2013-08-21	22.13	22.54	22.02	22.14	14433272
2013-08-22	22.33	22.51	22.20	22.27	7018699
2013-08-23	22.32	23.25	22.29	23.15	19823201
2013-08-26	23.32	23.56	23.06	23.46	14034121
2013-08-27	23.67	23.84	23.58	23.59	14726588
2013-08-28	23.61	23.66	23.37	23.43	17029965
2013-08-29	23.20	23.27	22.88	23.00	14289522
2013-08-30	22.64	22.88	22.55	22.60	9885144
2013-09-03	23.57	23.58	23.38	23.39	12921737
2013-09-04	22.69	22.72	22.51	22.69	10712565
2013-09-05	22.58	22.62	22.19	22.38	8786356
2013-09-06	22.93	23.09	22.89	22.97	7696759
2013-09-09	22.86	22.95	22.77	22.84	5623085
2013-09-10	22.21	22.26	21.99	22.13	10296237
2013-09-11	22.29	22.35	22.23	22.29	4814409
2013-09-12	21.43	21.51	21.05	21.06	15273536
2013-09-13	21.05	21.44	20.84	21.42	11713929
2013-09-16	21.31	21.37	20.92	20.94	7622961
2013-09-17	21.04	21.08	20.93	20.96	6448207
2013-09-18	20.68	22.40	20.45	22.31	30629647
2013-09-19	22.39	22.58	22.17	22.20	16270793
2013-09-20	21.79	21.86	20.95	21.00	18493156
2013-09-23	20.94	21.13	20.78	20.78	7784924
2013-09-24	20.66	21.03	20.65	20.89	7313831
2013-09-25	20.95	21.15	20.89	20.98	6594649
2013-09-26	21.02	21.10	20.86	20.92	6606269
2013-09-27	20.96	21.12	20.94	20.96	5318171
2013-09-30	20.72	21.26	20.68	20.90	7988841
2013-10-01	20.18	20.51	19.88	20.42	21008729
2013-10-02	20.55	21.22	20.53	20.92	12459906
2013-10-03	20.90	21.05	20.74	20.92	7947306
2013-10-04	20.99	21.01	20.72	20.93	4907161
2013-10-07	21.15	21.65	21.10	21.53	12261108
2013-10-08	21.59	21.67	21.47	21.49	6892138
2013-10-09	21.16	21.24	20.97	21.05	10160919
2013-10-10	21.10	21.18	20.82	20.83	6383940
2013-10-11	20.49	20.55	20.37	20.52	11028712
2013-10-14	20.74	20.76	20.49	20.50	4813539
2013-10-15	20.36	20.73	20.33	20.56	8037719
2013-10-16	20.54	20.66	20.38	20.50	6581199
2013-10-17	20.96	21.17	20.95	21.05	9388223
2013-10-18	21.08	21.17	21.05	21.11	5167854
2013-10-21	21.48	21.50	21.37	21.41	5263719
2013-10-22	21.66	22.00	21.65	21.87	10330017
2013-10-23	21.77	21.86	21.74	21.75	5492042
2013-10-24	21.90	22.04	21.86	21.87	7499566
2013-10-25	21.53	21.87	21.50	21.71	7511478
2013-10-28	21.69	21.85	21.64	21.68	6094349
2013-10-29	21.71	21.79	21.65	21.69	5163452
2013-10-30	22.18	22.23	21.62	21.88	11304413
2013-10-31	21.24	21.31	21.05	21.10	10355691
2013-11-01	21.09	21.15	20.98	21.08	5970320
2013-11-04	21.02	21.06	20.83	20.85	4676006
2013-11-05	20.87	20.93	20.80	20.90	3343205
2013-11-06	21.06	21.12	20.94	21.00	3433036
2013-11-07	20.81	20.94	20.76	20.83	5062189
2013-11-08	20.67	20.71	20.49	20.69	7052009
2013-11-11	20.61	20.62	20.51	20.60	3489638
2013-11-12	20.40	20.42	19.83	20.00	11489451
2013-11-13	19.94	20.00	19.70	19.78	9050237
2013-11-14	19.93	20.11	19.91	20.05	6521998
2013-11-15	19.97	20.03	19.95	20.00	3933643
2013-11-18	19.88	19.92	19.56	19.67	6574142
2013-11-19	19.63	19.74	19.57	19.61	4345167
2013-11-20	19.54	19.62	19.07	19.14	15251322
2013-11-21	19.10	19.32	19.00	19.24	7000564
2013-11-22	19.23	19.27	19.10	19.13	3976405
2013-11-25	19.09	19.38	19.08	19.27	6160740
2013-11-26	19.18	19.26	19.07	19.13	4947599
2013-11-27	19.19	19.22	18.92	18.96	6647154
2013-11-29	19.26	19.35	19.22	19.24	2745321
2013-12-02	18.89	18.94	18.43	18.46	11117815
2013-12-03	18.35	18.50	18.28	18.42	6913900
2013-12-04	18.57	19.16	18.56	19.00	11383242
2013-12-05	18.63	19.00	18.55	18.69	7916226
2013-12-06	18.83	18.94	18.68	18.76	7469794
2013-12-09	18.99	19.25	18.94	19.12	6407722
2013-12-10	19.66	19.67	19.51	19.66	8034613
2013-12-11	19.67	19.69	19.50	19.55	5904372
2013-12-12	18.84	18.87	18.71	18.81	9660936
2013-12-13	18.89	19.03	18.84	18.95	5508335
2013-12-16	18.94	19.54	18.90	19.22	8865077
2013-12-17	19.08	19.38	19.06	19.14	7275537
2013-12-18	19.24	19.52	18.93	19.09	12289240
2013-12-19	18.53	18.58	18.42	18.49	11960234
2013-12-20	18.55	18.80	18.48	18.62	11206955
2013-12-23	18.71	18.80	18.65	18.72	6132704
2013-12-24	18.71	18.84	18.69	18.76	2795685
2013-12-26	19.26	19.27	19.01	19.02	6511816
2013-12-27	19.32	19.34	19.25	19.27	7364517
2013-12-30	18.94	19.02	18.75	18.85	8200343
2013-12-31	18.29	19.08	18.26	18.71	22887797
2014-01-02	19.35	19.47	19.22	19.23	12022643
2014-01-03	19.37	19.48	19.32	19.42	5910247
2014-01-06	19.42	19.59	19.25	19.42	11876272
2014-01-07	18.99	19.15	18.90	19.13	7578651
2014-01-08	18.71	18.87	18.61	18.83	10320351
2014-01-09	18.77	18.99	18.68	18.84	4533807
2014-01-10	19.31	19.49	19.25	19.38	8448882
2014-01-13	19.30	19.70	19.29	19.68	7263721
2014-01-14	19.57	19.84	19.39	19.42	10998882
2014-01-15	19.25	19.46	19.24	19.40	5189310
2014-01-16	19.40	19.44	19.29	19.35	6132742
2014-01-17	19.51	19.66	19.48	19.51	6552966
2014-01-21	19.03	19.20	19.02	19.17	8960943
2014-01-22	19.13	19.18	19.02	19.03	4980316
2014-01-23	19.40	19.55	19.23	19.26	9125462
2014-01-24	19.37	19.46	18.99	19.16	8376771
2014-01-27	19.08	19.15	18.83	18.89	7763174
2014-01-28	18.98	18.99	18.74	18.85	6411017
2014-01-29	19.14	19.18	18.76	19.02	8718607
2014-01-30	18.43	18.54	18.39	18.49	13010935
2014-01-31	18.60	18.67	18.39	18.45	6778509
2014-02-03	18.62	18.90	18.58	18.61	9631903
2014-02-04	18.59	18.79	18.58	18.75	3971204
2014-02-05	19.19	19.21	19.00	19.07	11887557
2014-02-06	19.25	19.29	19.10	19.17	5664236
2014-02-07	19.08	19.28	19.07	19.27	7139288
2014-02-10	19.45	19.51	19.28	19.29	6648039
2014-02-11	19.25	19.54	19.25	19.45	9255205
2014-02-12	19.50	19.63	19.42	19.43	6417074
2014-02-13	19.48	19.76	19.47	19.74	10513149
2014-02-14	20.36	20.65	20.34	20.65	17216275
2014-02-18	20.87	21.13	20.78	21.13	12712396
2014-02-19	21.01	21.05	20.56	20.63	11993358
2014-02-20	20.84	21.08	20.79	21.00	7889415
2014-02-21	20.95	21.14	20.84	20.97	7867315
2014-02-24	21.19	21.30	21.15	21.18	8138078
2014-02-25	20.95	21.17	20.93	21.02	5569699
2014-02-26	20.74	20.78	20.29	20.42	15161975
2014-02-27	20.46	20.62	20.37	20.52	2343907
2014-02-28	20.53	20.54	20.28	20.35	5679617
2014-03-03	20.67	20.83	20.58	20.62	6925674
2014-03-04	20.29	20.47	20.22	20.37	6852123
2014-03-05	20.39	20.50	20.34	20.36	4311630
2014-03-06	20.57	20.81	20.50	20.66	5446625
2014-03-07	20.00	20.23	19.96	20.08	11105308
2014-03-10	20.04	20.17	20.00	20.01	4191764
2014-03-11	20.35	20.38	19.87	20.04	6708326
2014-03-12	20.28	20.61	20.19	20.47	7869172
2014-03-13	20.37	20.53	20.34	20.36	5911166
2014-03-14	20.90	20.92	20.49	20.62	8092613
2014-03-17	20.52	20.62	20.31	20.33	6946498
2014-03-18	19.96	20.11	19.95	20.01	7658849
2014-03-19	19.91	20.10	19.72	19.79	12320551
2014-03-20	19.58	19.66	19.49	19.52	8526490
2014-03-21	19.66	19.68	19.49	19.52	5390161
2014-03-24	19.38	19.42	19.16	19.21	7236507
2014-03-25	19.29	19.40	19.18	19.22	4814304
2014-03-26	19.24	19.26	18.93	19.00	6822718
2014-03-27	18.97	19.03	18.87	19.00	4672502
2014-03-28	19.03	19.13	18.97	19.06	5094382
2014-03-31	19.07	19.13	18.98	19.04	4527238
2014-04-01	19.01	19.08	18.93	19.06	3797881
2014-04-02	19.27	19.32	19.18	19.19	6296146
2014-04-03	19.06	19.14	19.01	19.06	3244051
2014-04-04	19.35	19.43	19.08	19.16	6121548
2014-04-07	19.06	19.25	19.06	19.13	3892067
2014-04-08	19.33	19.34	19.21	19.23	3886272
2014-04-09	18.98	19.18	18.95	19.11	6507589
2014-04-10	19.39	19.45	19.26	19.27	6838520
2014-04-11	19.24	19.29	19.17	19.19	4259136
2014-04-14	19.24	19.32	19.19	19.21	3229003
2014-04-15	18.72	18.89	18.67	18.88	10563768
2014-04-16	18.87	18.93	18.80	18.88	4462126
2014-04-17	18.88	18.91	18.81	18.88	4413941
2014-04-21	18.66	18.69	18.60	18.67	5294845
2014-04-22	18.68	18.72	18.57	18.70	4478805
2014-04-23	18.70	18.75	18.66	18.67	3649434
2014-04-24	18.58	19.14	18.57	18.92	11807973
2014-04-25	18.98	19.03	18.87	18.94	5000917
2014-04-28	18.85	18.87	18.74	18.85	4133215
2014-04-29	18.69	18.80	18.68	18.76	4407174
2014-04-30	18.42	18.53	18.32	18.45	20032582
2014-05-01	18.20	18.39	18.16	18.35	8528509
2014-05-02	18.40	18.92	18.34	18.69	12812724
2014-05-05	18.88	18.90	18.78	18.84	3557218
2014-05-06	18.90	18.90	18.77	18.80	2817762
2014-05-07	18.75	18.76	18.54	18.57	7202330
2014-05-08	18.48	18.53	18.38	18.44	4810515
2014-05-09	18.49	18.49	18.31	18.42	3546017
2014-05-12	18.86	18.89	18.75	18.78	7865874
2014-05-13	18.77	18.84	18.74	18.77	3211861
2014-05-14	19.05	19.08	18.92	19.00	5196395
2014-05-15	18.80	18.86	18.68	18.74	4754236
2014-05-16	18.57	18.66	18.52	18.61	4479732
2014-05-19	18.76	18.79	18.58	18.63	3373925
2014-05-20	18.52	18.70	18.51	18.65	3762195
2014-05-21	18.60	18.71	18.52	18.64	4141736
2014-05-22	18.87	18.88	18.71	18.73	3616960
2014-05-23	18.68	18.72	18.62	18.66	2435391
2014-05-27	18.39	18.42	18.29	18.36	7890228
2014-05-28	18.28	18.36	18.25	18.28	4612941
2014-05-29	18.18	18.36	18.18	18.30	4888977
2014-05-30	18.27	18.29	17.91	18.08	12740596
2014-06-02	18.06	18.14	17.98	18.02	5570040
2014-06-03	18.08	18.11	18.00	18.10	4376417
2014-06-04	18.14	18.14	18.05	18.06	3355902
2014-06-05	18.25	18.36	18.23	18.26	6122031
2014-06-06	18.30	18.30	18.15	18.28	4461620
2014-06-09	18.35	18.37	18.31	18.32	3327584
2014-06-10	18.40	18.48	18.40	18.46	4369070
2014-06-11	18.50	18.50	18.41	18.46	4049209
2014-06-12	18.56	18.80	18.52	18.76	9208034
2014-06-13	18.78	18.95	18.77	18.92	6063165
2014-06-16	18.85	18.95	18.81	18.85	5382785
2014-06-17	18.86	18.96	18.84	18.94	4605642
2014-06-18	18.97	19.07	18.94	19.05	6183108
2014-06-19	19.36	20.10	19.36	19.92	24175609
2014-06-20	19.96	20.15	19.94	20.03	10850190
2014-06-23	20.04	20.11	19.97	20.05	7685203
2014-06-24	20.17	20.23	20.05	20.08	6530669
2014-06-25	20.16	20.33	20.13	20.19	6679174
2014-06-26	20.15	20.29	20.14	20.24	5477060
2014-06-27	20.26	20.31	20.15	20.17	5747819
2014-06-30	19.99	20.28	19.93	20.25	7499711
2014-07-01	20.31	20.39	20.18	20.21	5616187
2014-07-02	20.28	20.44	20.27	20.30	5692252
2014-07-03	20.21	20.33	20.18	20.29	3317905
2014-07-07	20.12	20.17	19.99	20.17	3968110
2014-07-08	20.26	20.32	20.07	20.21	4519723
2014-07-09	20.30	20.39	20.15	20.27	5290217
2014-07-10	20.62	20.64	20.51	20.52	6629801
2014-07-11	20.51	20.61	20.50	20.57	4507523
2014-07-14	20.06	20.14	20.01	20.10	8942266
2014-07-15	20.11	20.25	19.84	19.88	12146771
2014-07-16	19.91	20.00	19.84	19.91	4041898
2014-07-17	19.98	20.40	19.93	20.29	10103214
2014-07-18	20.03	20.08	19.91	20.02	8500485
2014-07-21	20.15	20.15	20.04	20.10	4002476
2014-07-22	20.13	20.24	20.01	20.10	4043229
2014-07-23	20.10	20.18	20.07	20.08	2766585
2014-07-24	19.98	19.99	19.50	19.58	12425550
2014-07-25	19.60	19.90	19.57	19.87	6122172
2014-07-28	19.78	19.87	19.69	19.81	3648015
2014-07-29	19.85	19.87	19.65	19.78	4419398
2014-07-30	19.79	19.84	19.66	19.78	3388027
2014-07-31	19.72	19.73	19.52	19.58	7286242
2014-08-01	19.68	19.72	19.43	19.52	6327571
2014-08-04	19.54	19.58	19.34	19.40	4032895
2014-08-05	19.21	19.23	18.98	19.05	11457472
2014-08-06	19.21	19.32	19.18	19.23	5934805
2014-08-07	19.13	19.24	19.11	19.17	4342089
2014-08-08	19.17	19.24	19.10	19.19	4129159
2014-08-11	19.14	19.30	19.14	19.23	3417729
2014-08-12	19.24	19.30	19.08	19.17	4297439
2014-08-13	19.20	19.21	18.91	19.04	6755190
2014-08-14	19.10	19.18	19.05	19.10	3490359
2014-08-15	18.83	18.98	18.74	18.86	11626875
2014-08-18	18.78	18.90	18.78	18.87	3162720
2014-08-19	18.80	18.81	18.61	18.70	5989569
2014-08-20	18.80	18.82	18.64	18.72	4176076
2014-08-21	18.60	18.72	18.59	18.69	4114692
2014-08-22	18.66	18.75	18.54	18.69	4445595
2014-08-25	18.62	18.65	18.55	18.60	3204570
2014-08-26	18.80	18.81	18.61	18.63	4244667
2014-08-27	18.67	18.69	18.55	18.66	4095159
2014-08-28	18.84	18.87	18.74	18.74	5023499
2014-08-29	18.76	18.85	18.67	18.71	3906382
2014-09-02	18.45	18.51	18.32	18.41	9038560
2014-09-03	18.39	18.44	18.36	18.43	3465411
2014-09-04	18.52	18.58	18.26	18.32	5638503
2014-09-05	18.30	18.43	18.28	18.42	5331723
2014-09-08	18.35	18.37	18.15	18.26	6785229
2014-09-09	18.19	18.32	18.11	18.31	6194943
2014-09-10	18.24	18.29	18.12	18.24	4799496
2014-09-11	17.93	17.97	17.82	17.96	15727365
2014-09-12	17.80	17.92	17.76	17.89	7633849
2014-09-15	17.87	17.94	17.81	17.92	3560922
2014-09-16	17.98	18.12	17.86	17.95	5956627
2014-09-17	17.92	18.03	17.74	17.77	8743498
2014-09-18	17.66	17.87	17.63	17.77	6335868
2014-09-19	17.63	17.64	17.08	17.19	20921763
2014-09-22	16.93	17.15	16.90	17.08	10505363
2014-09-23	17.09	17.13	17.00	17.07	6465882
2014-09-24	16.87	17.08	16.82	16.99	8813775
2014-09-25	16.71	16.93	16.62	16.83	12271946
2014-09-26	16.79	16.91	16.75	16.90	4735415
2014-09-29	16.81	16.88	16.73	16.78	4741806
2014-09-30	16.58	16.69	16.18	16.35	18837569
2014-10-01	16.45	16.73	16.44	16.48	11173865
2014-10-02	16.39	16.45	16.25	16.41	8326569
2014-10-03	16.17	16.29	16.04	16.12	12041114
2014-10-06	16.36	16.65	16.31	16.60	8486749
2014-10-07	16.59	16.63	16.39	16.48	7992512
2014-10-08	16.62	16.74	16.35	16.68	9541802
2014-10-09	16.78	16.97	16.61	16.62	7296383
2014-10-10	16.63	16.68	16.53	16.64	5039187
2014-10-13	16.67	16.74	16.57	16.73	4815875
2014-10-14	16.74	16.77	16.61	16.68	4813726
2014-10-15	16.75	17.09	16.68	16.71	10039424
2014-10-16	16.55	16.75	16.50	16.67	5704353
2014-10-17	16.64	16.66	16.52	16.58	5573205
2014-10-20	16.71	16.81	16.63	16.73	4529830
2014-10-21	16.79	16.91	16.77	16.81	4744808
2014-10-22	16.56	16.57	16.42	16.46	6517750
2014-10-23	16.45	16.55	16.40	16.50	5528166
2014-10-24	16.63	16.64	16.43	16.50	3286587
2014-10-27	16.47	16.53	16.42	16.42	2937686
2014-10-28	16.62	16.64	16.47	16.49	3376586
2014-10-29	16.53	16.61	16.33	16.38	5695242
2014-10-30	15.97	15.99	15.68	15.82	16508517
2014-10-31	15.22	15.50	15.21	15.50	14869241
2014-11-03	15.41	15.56	15.35	15.48	10357744
2014-11-04	15.33	15.43	15.28	15.36	6149303
2014-11-05	14.71	14.96	14.64	14.66	15938896
2014-11-06	14.68	14.84	14.68	14.82	8912602
2014-11-07	14.93	15.15	14.91	15.10	9881451
2014-11-10	15.05	15.07	14.86	14.92	7315804
2014-11-11	14.94	15.24	14.87	15.11	8097445
2014-11-12	14.99	15.09	14.96	15.03	9467358
2014-11-13	15.05	15.07	14.99	15.04	2426635
2014-11-14	14.80	15.72	14.77	15.63	22214540
2014-11-17	15.47	15.53	15.38	15.50	8246227
2014-11-18	15.56	15.59	15.47	15.55	5979289
2014-11-19	15.58	15.87	15.24	15.48	19599859
2014-11-20	15.52	15.61	15.46	15.60	5925925
2014-11-21	15.79	15.93	15.61	15.79	9215947
2014-11-24	15.78	15.81	15.65	15.78	4993286
2014-11-25	15.92	16.00	15.82	15.98	7144180
2014-11-26	15.90	15.97	15.85	15.87	3791862
2014-11-28	15.20	15.24	14.80	14.83	13579376
2014-12-01	15.26	16.09	15.22	15.78	24697316
2014-12-02	15.66	15.83	15.52	15.75	8867982
2014-12-03	15.79	15.89	15.63	15.73	5854358
2014-12-04	15.88	15.92	15.75	15.77	6370916
2014-12-05	15.69	15.71	15.54	15.61	6654076
2014-12-08	15.61	15.74	15.53	15.71	6494648
2014-12-09	16.02	16.48	16.02	16.32	15014109
2014-12-10	16.42	16.48	16.33	16.37	7285293
2014-12-11	16.28	16.49	16.27	16.33	5315628
2014-12-12	16.36	16.43	16.28	16.30	5443829
2014-12-15	16.13	16.19	15.44	15.47	13477847
2014-12-16	15.60	15.62	14.88	15.08	14706407
2014-12-17	15.14	15.38	14.96	15.10	15472592
2014-12-18	15.39	15.43	15.17	15.25	5949710
2014-12-19	15.27	15.43	15.22	15.39	4809525
2014-12-22	15.31	15.31	14.87	14.99	10940969
2014-12-23	15.04	15.16	15.00	15.04	4722605
2014-12-24	15.08	15.13	15.02	15.09	2614993
2014-12-26	15.50	15.51	15.35	15.35	4817522
2014-12-29	15.40	15.41	15.05	15.11	6973263
2014-12-30	15.33	15.77	15.32	15.58	11589947
2014-12-31	15.33	15.36	14.91	15.06	12808650
2015-01-02	14.96	15.39	14.89	15.11	8759912
2015-01-05	15.34	15.57	15.23	15.50	9535913
2015-01-06	15.59	16.01	15.54	15.83	9969920
2015-01-07	15.70	15.95	15.68	15.85	8129281
2015-01-08	15.84	15.95	15.61	15.64	5063784
2015-01-09	15.71	15.92	15.68	15.77	4402051
2015-01-12	15.82	15.94	15.76	15.87	5517199
2015-01-13	16.36	16.47	16.18	16.29	15538546
2015-01-14	16.23	16.36	16.12	16.13	7356644
2015-01-15	16.33	16.48	16.11	16.15	10896821
2015-01-16	16.42	17.09	16.40	16.95	22232410
2015-01-20	17.06	17.26	17.01	17.18	10879730
2015-01-21	17.65	17.69	17.24	17.37	13769376
2015-01-22	17.58	17.69	17.40	17.61	8313104
2015-01-23	17.48	17.57	17.33	17.51	6373861
2015-01-26	17.36	17.38	17.11	17.13	8168797
2015-01-27	17.19	17.43	17.18	17.33	5612161
2015-01-28	17.23	17.39	17.18	17.23	5283501
2015-01-29	16.73	16.74	16.03	16.24	17828058
2015-01-30	16.17	16.60	16.11	16.54	8490990
2015-02-02	16.40	16.61	16.35	16.47	5851962
2015-02-03	16.58	16.75	16.35	16.55	7277160
2015-02-04	16.68	16.92	16.62	16.63	6890018
2015-02-05	16.39	16.60	16.27	16.58	6264380
2015-02-06	16.18	16.25	15.85	16.03	12120085
2015-02-09	16.23	16.40	16.22	16.32	3944088
2015-02-10	16.22	16.38	16.13	16.19	5525858
2015-02-11	16.22	16.23	16.02	16.08	4646053
2015-02-12	16.15	16.22	16.03	16.15	4937101
2015-02-13	16.52	16.71	16.48	16.54	7132119
2015-02-17	15.75	15.84	15.61	15.83	15675162
2015-02-18	15.74	15.90	15.57	15.75	10134400
2015-02-19	15.80	15.86	15.65	15.70	7418314
2015-02-20	15.73	15.79	15.50	15.54	7582840
2015-02-23	15.71	15.90	15.56	15.63	6310488
2015-02-24	15.57	15.79	15.40	15.56	8074716
2015-02-25	15.83	15.86	15.74	15.83	5359389
2015-02-26	16.01	16.03	15.81	15.84	3976022
2015-02-27	15.94	15.96	15.84	15.87	4137606
2015-03-02	15.86	15.90	15.65	15.66	6431066
2015-03-03	15.75	15.85	15.49	15.58	6843940
2015-03-04	15.59	15.62	15.39	15.49	6200728
2015-03-05	15.55	15.66	15.46	15.53	4671878
2015-03-06	15.21	15.26	15.10	15.19	9729786
2015-03-09	15.16	15.20	15.10	15.10	4081142
2015-03-10	15.10	15.17	14.98	15.02	5890842
2015-03-11	14.96	14.96	14.63	14.84	10644824
2015-03-12	14.96	14.98	14.82	14.92	3716554
2015-03-13	14.92	14.95	14.82	14.90	3739343
2015-03-16	15.04	15.04	14.84	14.99	4686560
2015-03-17	14.76	15.07	14.75	14.90	5200401
2015-03-18	14.86	15.38	14.81	15.36	10475099
2015-03-19	15.25	15.50	15.22	15.44	6068720
2015-03-20	15.61	16.17	15.59	16.00	14795334
2015-03-23	16.12	16.36	16.08	16.30	10523989
2015-03-24	16.22	16.28	16.08	16.28	5265755
2015-03-25	16.36	16.39	16.21	16.24	3933685
2015-03-26	16.35	16.41	16.26	16.30	5380219
2015-03-27	16.35	16.36	16.13	16.22	5036611
2015-03-30	16.06	16.07	15.91	15.98	6812509
2015-03-31	15.94	16.11	15.85	15.93	5294285
2015-04-01	16.00	16.35	16.00	16.23	6478085
2015-04-02	16.05	16.13	15.88	16.02	5718511
2015-04-06	16.45	16.57	16.24	16.27	5948534
2015-04-07	16.14	16.17	16.06	16.15	3090127
2015-04-08	16.08	16.10	15.68	15.81	6865736
2015-04-09	15.50	15.58	15.44	15.51	8648822
2015-04-10	15.88	15.95	15.68	15.77	6341733
2015-04-13	15.63	15.66	15.58	15.60	3809682
2015-04-14	15.53	15.66	15.49	15.51	4084405
2015-04-15	15.52	15.70	15.47	15.63	3591191
2015-04-16	15.69	15.73	15.44	15.57	5128990
2015-04-17	15.61	15.65	15.52	15.56	3606794
2015-04-20	15.36	15.36	15.18	15.29	6082326
2015-04-21	15.28	15.40	15.24	15.32	3319479
2015-04-22	15.25	15.28	15.02	15.11	6213151
2015-04-23	15.11	15.25	15.07	15.21	4905112
2015-04-24	15.12	15.15	14.93	15.06	6116450
2015-04-27	15.31	15.76	15.28	15.66	11179249
2015-04-28	15.72	15.96	15.71	15.87	7710747
2015-04-29	15.94	15.99	15.78	15.81	6737957
2015-04-30	15.29	15.49	15.13	15.43	11330249
2015-05-01	15.35	15.49	15.25	15.47	4877236
2015-05-04	15.92	15.95	15.67	15.70	6919812
2015-05-05	15.94	15.96	15.79	15.81	4543676
2015-05-06	15.90	15.93	15.72	15.77	5217870
2015-05-07	15.74	15.76	15.58	15.60	3675423
2015-05-08	15.77	15.78	15.63	15.76	4352197
2015-05-11	15.76	15.84	15.50	15.57	4685310
2015-05-12	15.64	15.88	15.64	15.81	5070862
2015-05-13	16.31	16.47	16.25	16.35	17716361
2015-05-14	16.70	16.80	16.60	16.65	9165011
2015-05-15	16.70	16.81	16.66	16.75	5022421
2015-05-18	16.91	16.96	16.80	16.89	4940517
2015-05-19	16.65	16.67	16.14	16.38	9879424
2015-05-20	16.44	16.53	16.33	16.37	4375152
2015-05-21	16.35	16.45	16.34	16.39	2663461
2015-05-22	16.33	16.45	16.28	16.34	3683346
2015-05-26	16.01	16.16	15.98	16.02	6757432
2015-05-27	15.96	16.02	15.90	15.96	3721841
2015-05-28	15.96	16.00	15.82	15.97	4236815
2015-05-29	16.02	16.08	15.96	15.99	3200853
2015-06-01	16.24	16.42	15.95	16.00	9324402
2015-06-02	16.01	16.11	15.98	16.07	4705263
2015-06-03	15.88	15.93	15.70	15.83	6778120
2015-06-04	15.57	15.62	15.43	15.48	11927451
2015-06-05	15.30	15.48	15.29	15.39	6930892
2015-06-08	15.35	15.37	15.23	15.32	6149255
2015-06-09	15.36	15.39	15.27	15.29	4774914
2015-06-10	15.46	15.46	15.28	15.32	4901874
2015-06-11	15.29	15.36	15.17	15.33	3781459
2015-06-12	15.21	15.30	15.17	15.25	4867021
2015-06-15	15.29	15.56	15.29	15.40	7010322
2015-06-16	15.26	15.34	15.20	15.32	3859822
2015-06-17	15.34	15.56	15.26	15.45	7996448
2015-06-18	15.69	15.70	15.42	15.46	7599204
2015-06-19	15.46	15.49	15.20	15.42	6101229
2015-06-22	15.35	15.55	15.33	15.49	5014098
2015-06-23	15.15	15.22	15.07	15.14	9716877
2015-06-24	15.18	15.23	15.13	15.19	3689409
2015-06-25	15.11	15.20	15.09	15.17	4995700
2015-06-26	15.05	15.13	15.01	15.11	4754165
2015-06-29	15.11	15.14	15.00	15.03	6983304
2015-06-30	14.93	15.18	14.80	15.03	10391558
2015-07-01	14.91	14.99	14.86	14.90	5470540
2015-07-02	14.99	15.03	14.89	14.95	4405526
2015-07-06	14.89	15.15	14.87	14.99	4410526
2015-07-07	14.56	14.58	14.03	14.43	24143952
2015-07-08	14.50	14.59	14.41	14.46	8964253
2015-07-09	14.84	14.86	14.66	14.76	7441724
2015-07-10	14.78	14.97	14.74	14.88	7254144
2015-07-13	14.69	14.85	14.65	14.81	4459300
2015-07-14	14.77	14.78	14.63	14.69	4729894
2015-07-15	14.39	14.47	14.36	14.43	7204096
2015-07-16	14.35	14.50	14.32	14.35	6071573
2015-07-17	14.27	14.29	14.19	14.23	5776004
2015-07-20	14.16	14.35	14.03	14.05	9666709
2015-07-21	14.16	14.30	14.10	14.14	5768169
2015-07-22	14.04	14.24	14.00	14.14	4754115
2015-07-23	14.13	14.15	13.93	14.00	5446903
2015-07-24	13.79	14.08	13.73	14.02	8949372
2015-07-27	14.00	14.09	13.90	13.92	4176846
2015-07-28	14.01	14.07	13.99	14.02	5756465
2015-07-29	14.05	14.25	14.00	14.15	7051503
2015-07-30	14.07	14.18	14.04	14.09	3737833
2015-07-31	14.27	14.34	14.04	14.08	6035355
2015-08-03	14.05	14.07	13.78	13.87	6657932
2015-08-04	13.93	13.99	13.86	13.92	3004188
2015-08-05	13.95	14.05	13.88	13.95	3859632
2015-08-06	13.94	14.12	13.94	13.99	3514821
2015-08-07	14.13	14.35	14.10	14.11	5262245
2015-08-10	14.25	14.72	14.23	14.54	9813380
2015-08-11	14.61	14.65	14.50	14.64	5110030
2015-08-12	14.73	14.90	14.73	14.82	7834171
2015-08-13	14.71	14.80	14.65	14.71	4182479
2015-08-14	14.80	14.92	14.49	14.55	4819083
2015-08-17	14.69	14.71	14.59	14.63	2270876
2015-08-18	14.16	14.25	14.06	14.22	7681091
2015-08-19	14.40	14.66	14.40	14.57	5612691
2015-08-20	14.85	14.89	14.77	14.78	5576118
2015-08-21	14.70	14.73	14.45	14.61	6548486
2015-08-24	14.06	14.46	14.02	14.13	11824688
2015-08-25	14.13	14.15	13.91	13.99	6678820
2015-08-26	13.57	13.58	13.35	13.56	12373797
2015-08-27	13.57	13.96	13.52	13.80	7999645
2015-08-28	13.83	14.03	13.80	13.92	4936597
2015-08-31	13.84	14.03	13.76	13.99	4112633
2015-09-01	13.99	14.03	13.86	13.94	4031115
2015-09-02	14.05	14.17	13.79	14.02	5546621
2015-09-03	13.99	14.29	13.95	14.02	5346937
2015-09-04	13.89	13.96	13.86	13.92	3771868
2015-09-08	14.07	14.22	13.94	14.12	5128180
2015-09-09	14.00	14.08	13.92	13.93	3114387
2015-09-10	14.15	14.16	13.97	13.99	3269475
2015-09-11	13.78	13.98	13.64	13.95	4777690
2015-09-14	13.77	13.81	13.70	13.79	3020857
2015-09-15	13.68	13.78	13.67	13.77	2419564
2015-09-16	14.05	14.29	14.04	14.22	7054862
2015-09-17	14.22	14.58	14.21	14.42	8662080
2015-09-18	14.60	14.62	14.41	14.47	4859538
2015-09-21	14.49	14.56	14.47	14.49	3384945
2015-09-22	14.16	14.16	14.07	14.14	4496319
2015-09-23	14.24	14.26	14.10	14.12	2497981
2015-09-24	14.23	14.51	14.21	14.43	7257669
2015-09-25	14.44	14.51	14.35	14.40	3181243
2015-09-28	13.95	13.99	13.85	13.94	5997546
2015-09-29	13.90	14.06	13.90	13.97	3000745
2015-09-30	13.87	14.09	13.81	13.87	5062900
2015-10-01	13.98	14.04	13.83	13.90	4069093
2015-10-02	14.21	14.61	14.20	14.55	12462900
2015-10-05	14.92	15.00	14.77	14.89	10014990
2015-10-06	15.15	15.35	15.06	15.07	11190894
2015-10-07	15.19	15.38	15.14	15.29	6781144
2015-10-08	14.90	15.13	14.89	14.99	8935256
2015-10-09	15.11	15.16	15.00	15.12	4467110
2015-10-12	15.31	15.33	15.08	15.13	4292959
2015-10-13	15.16	15.26	15.15	15.16	3445522
2015-10-14	15.33	15.45	15.30	15.42	7028894
2015-10-15	15.35	15.45	15.31	15.39	4885731
2015-10-16	15.37	15.42	15.27	15.28	4208065
2015-10-19	15.22	15.24	15.02	15.11	4041372
2015-10-20	15.13	15.23	15.02	15.19	5286977
2015-10-21	15.02	15.03	14.91	14.99	5065079
2015-10-22	15.06	15.19	15.04	15.11	3391832
2015-10-23	15.12	15.16	14.99	15.12	4063739
2015-10-26	15.20	15.23	15.11	15.11	3310727
2015-10-27	15.11	15.21	15.07	15.13	2331513
2015-10-28	15.37	15.60	15.00	15.26	11487503
2015-10-29	14.99	15.06	14.82	14.88	7049444
2015-10-30	14.87	14.88	14.77	14.80	3349709
2015-11-02	14.66	14.75	14.56	14.72	4229989
2015-11-03	14.61	14.64	14.52	14.58	3992281
2015-11-04	14.56	14.58	14.38	14.38	5114079
2015-11-05	14.31	14.38	14.25	14.30	4280210
2015-11-06	14.11	14.13	14.04	14.08	4294157
2015-11-09	13.97	13.98	13.78	13.89	6611953
2015-11-10	13.69	13.80	13.65	13.76	5992068
2015-11-11	13.71	13.73	13.61	13.64	4186719
2015-11-12	13.59	13.83	13.54	13.64	6347460
2015-11-13	13.57	13.60	13.53	13.59	3801097
2015-11-16	13.62	13.63	13.55	13.60	3270298
2015-11-17	13.63	13.63	13.47	13.55	6080311
2015-11-18	13.49	13.57	13.39	13.52	4434894
2015-11-19	13.61	13.75	13.59	13.62	4458089
2015-11-20	13.59	13.60	13.43	13.50	4750807
2015-11-23	13.41	13.55	13.40	13.45	4372958
2015-11-24	13.56	13.65	13.50	13.51	4541574
2015-11-25	13.44	13.56	13.40	13.52	4792361
2015-11-27	13.37	13.51	13.36	13.46	3576143
2015-11-30	13.45	13.50	13.40	13.44	4609915
2015-12-01	13.52	13.53	13.43	13.51	4050365
2015-12-02	13.44	13.45	13.28	13.37	6458353
2015-12-03	13.43	13.51	13.33	13.46	8245882
2015-12-04	13.66	13.94	13.63	13.87	14759806
2015-12-07	13.79	13.81	13.58	13.62	5827199
2015-12-08	13.61	13.63	13.46	13.51	4889815
2015-12-09	13.64	13.66	13.48	13.49	3334566
2015-12-10	13.46	13.52	13.44	13.45	3923521
2015-12-11	13.16	13.33	13.16	13.30	6457161
2015-12-14	13.18	13.19	13.05	13.06	5583626
2015-12-15	13.11	13.19	13.06	13.11	3930260
2015-12-16	13.45	13.64	13.33	13.49	11176306
2015-12-17	13.19	13.20	13.04	13.08	8289880
2015-12-18	13.25	13.55	13.24	13.43	8282020
2015-12-21	13.59	13.67	13.54	13.59	6490163
2015-12-22	13.65	13.67	13.58	13.59	5083718
2015-12-23	13.59	13.68	13.54	13.62	3218044
2015-12-24	13.67	13.72	13.66	13.69	3277167
2015-12-28	13.38	13.40	13.22	13.29	5506003
2015-12-29	13.36	13.39	13.26	13.27	3566146
2015-12-30	13.20	13.22	13.16	13.21	2850006
2015-12-31	13.20	13.25	13.16	13.19	3489142
2016-01-04	13.47	13.52	13.19	13.19	4617107
2016-01-05	13.31	13.37	13.25	13.31	3722787
2016-01-06	13.37	13.48	13.26	13.36	3414677
2016-01-07	13.47	13.71	13.40	13.62	9669508
2016-01-08	13.41	13.43	13.23	13.30	5897737
2016-01-11	13.39	13.39	13.18	13.22	3799061
2016-01-12	13.17	13.20	13.10	13.17	4588371
2016-01-13	13.31	13.53	13.29	13.49	7780925
2016-01-14	13.20	13.22	13.10	13.19	6130735
2016-01-15	13.42	13.44	13.22	13.24	6320180
2016-01-19	13.45	13.47	13.35	13.36	4689256
2016-01-20	13.42	13.54	13.38	13.48	5764535
2016-01-21	13.31	13.46	13.23	13.46	4268422
2016-01-22	13.52	13.66	13.36	13.38	5563702
2016-01-25	13.56	13.59	13.51	13.58	3474817
2016-01-26	13.67	13.87	13.66	13.82	7802361
2016-01-27	13.79	13.88	13.67	13.81	4311822
2016-01-28	13.55	13.61	13.53	13.57	4153573
2016-01-29	13.53	13.62	13.50	13.59	3640431
2016-02-01	13.64	13.73	13.57	13.67	3404198
2016-02-02	13.66	13.72	13.56	13.62	2957326
2016-02-03	13.74	14.10	13.73	13.95	10054183
2016-02-04	14.16	14.20	14.06	14.17	7021145
2016-02-05	13.98	14.34	13.97	14.34	5446008
2016-02-08	14.51	14.72	14.48	14.59	13566863
2016-02-09	14.64	14.71	14.46	14.51	6803750
2016-02-10	14.51	14.58	14.37	14.55	5096989
2016-02-11	14.95	15.20	14.79	14.95	21499961
2016-02-12	14.95	15.06	14.89	14.99	7130878
2016-02-16	14.68	14.68	14.50	14.51	8638258
2016-02-17	14.55	14.65	14.52	14.54	4999881
2016-02-18	14.53	14.82	14.51	14.76	7516893
2016-02-19	14.62	14.70	14.60	14.64	5343055
2016-02-22	14.34	14.52	14.34	14.43	5417611
2016-02-23	14.51	14.58	14.49	14.54	4406109
2016-02-24	14.72	14.84	14.45	14.52	8958179
2016-02-25	14.38	14.48	14.32	14.41	5180694
2016-02-26	14.31	14.33	13.97	14.02	10290972
2016-02-29	14.04	14.21	14.03	14.20	4938645
2016-03-01	14.21	14.22	14.01	14.17	20681241
2016-03-02	14.17	14.31	14.15	14.25	9133797
2016-03-03	14.26	14.59	14.26	14.50	10448069
2016-03-04	14.67	15.04	14.65	14.76	18755059
2016-03-07	14.86	14.97	14.78	14.90	8331249
2016-03-08	14.84	14.86	14.60	14.62	8148958
2016-03-09	14.50	14.70	14.47	14.53	5620677
2016-03-10	14.72	14.90	14.70	14.82	11744570
2016-03-11	14.87	14.92	14.72	14.72	7177364
2016-03-14	15.03	15.04	14.54	14.58	11301762
2016-03-15	14.58	14.58	14.58	14.54	27211
2016-03-16	14.51	14.91	14.47	14.87	10300378
2016-03-17	15.11	15.28	15.00	15.16	20682279
2016-03-18	15.09	15.15	14.98	15.03	8934334
2016-03-21	15.05	15.12	14.99	15.06	5287800
2016-03-22	15.08	15.20	15.01	15.12	5024227
2016-03-23	14.65	14.66	14.50	14.51	14398454
2016-03-24	14.57	14.60	14.43	14.43	5424936
2016-03-28	14.58	14.63	14.43	14.46	3438293
2016-03-29	14.46	14.46	14.37	14.60	7704202
2016-03-30	14.60	14.69	14.45	14.49	7874240
2016-03-31	14.70	14.74	14.61	14.68	5868222
2016-04-01	14.24	14.38	14.09	14.34	13947067
2016-04-04	14.33	14.36	14.20	14.20	5480861
2016-04-05	14.20	14.20	14.20	14.42	7597167
2016-04-06	14.31	14.46	14.27	14.34	4688215
2016-04-07	14.56	14.62	14.42	14.48	8631349
2016-04-08	14.51	14.65	14.49	14.62	7946448
2016-04-11	14.93	15.20	14.93	15.14	13189432
2016-04-12	15.28	15.43	15.20	15.41	11986470
2016-04-13	15.48	15.53	15.29	15.44	10558006
2016-04-14	15.40	15.46	15.30	15.34	7392530
2016-04-15	15.40	15.58	15.32	15.46	9692008
2016-04-18	15.47	15.53	15.41	15.42	5351109
2016-04-19	16.16	16.20	16.04	16.12	18838280
2016-04-20	16.24	16.36	16.13	16.14	16221575
2016-04-21	16.43	16.44	15.92	16.21	18781338
2016-04-22	16.36	16.51	16.02	16.13	14527789
2016-04-25	16.20	16.29	16.10	16.17	9324845
2016-04-26	16.23	16.32	16.16	16.29	7745933
2016-04-27	16.37	16.48	16.22	16.38	17178776
2016-04-28	16.51	16.80	16.46	16.77	13007928
2016-04-29	16.96	17.09	16.87	16.98	15182011
2016-05-02	16.94	16.95	16.63	16.64	12874042
2016-05-03	16.75	16.75	16.48	16.57	9740557
2016-05-04	16.53	16.61	16.39	16.49	8323403
2016-05-05	16.73	16.75	16.40	16.51	7639668
2016-05-06	16.53	16.74	16.49	16.63	9188186
2016-05-09	16.25	16.28	16.10	16.12	10563436
2016-05-10	16.25	16.32	16.17	16.28	6278265
2016-05-11	16.59	16.66	16.43	16.56	9226325
2016-05-12	16.54	16.57	16.17	16.22	9826733
2016-05-13	16.16	16.29	16.08	16.28	6156459
2016-05-16	16.48	16.55	16.27	16.32	6588735
2016-05-17	16.31	16.50	16.29	16.41	5992348
2016-05-18	16.16	16.32	15.90	16.00	13533251
2016-05-19	15.57	15.72	15.53	15.67	17547137
2016-05-20	15.82	15.82	15.61	15.69	5965828
2016-05-23	15.52	15.65	15.51	15.59	6041478
2016-05-24	15.51	15.64	15.40	15.42	7939491
2016-05-25	15.48	15.56	15.44	15.50	7982926
2016-05-26	15.71	15.73	15.49	15.53	5485663
2016-05-27	15.50	15.51	15.34	15.39	5917952
2016-05-31	15.26	15.31	15.17	15.19	7432172
2016-06-01	15.19	15.25	15.04	15.17	7146485
2016-06-02	15.21	15.25	15.17	15.22	4223588
2016-06-03	15.59	15.64	15.51	15.61	9059251
2016-06-06	15.63	15.68	15.57	15.68	5734048
2016-06-07	15.57	15.66	15.54	15.60	4896642
2016-06-08	16.16	16.26	16.10	16.21	14512870
2016-06-09	16.24	16.48	16.22	16.47	12579778
2016-06-10	16.47	16.53	16.36	16.49	11215081
2016-06-13	16.53	16.60	16.46	16.58	7799509
2016-06-14	16.60	16.60	16.45	16.54	7612105
2016-06-15	16.61	16.75	16.57	16.69	11249002
2016-06-16	16.89	16.92	16.30	16.31	36351529
2016-06-17	16.60	16.62	16.39	16.60	14781427
2016-06-20	16.51	16.69	16.49	16.65	7317234
2016-06-21	16.47	16.50	16.32	16.38	6642817
2016-06-22	16.41	16.48	16.39	16.42	4521830
2016-06-23	16.45	16.52	16.43	16.49	7472429
2016-06-24	17.05	17.07	16.80	16.89	16614223
2016-06-27	16.91	16.93	16.78	16.87	8983336
2016-06-28	16.90	16.97	16.85	16.91	6759611
2016-06-29	17.34	17.52	17.29	17.37	13965012
2016-06-30	17.53	17.90	17.46	17.87	18416275
2016-07-01	18.28	18.92	18.28	18.74	29989451
2016-07-05	18.87	19.08	18.67	18.98	28689077
2016-07-06	18.99	19.24	18.88	19.10	23766615
2016-07-07	18.89	18.90	18.50	18.71	19039235
2016-07-08	18.88	19.22	18.70	19.22	20102877
2016-07-11	19.25	19.45	19.22	19.30	20224185
2016-07-12	19.35	19.43	18.97	19.09	21190472
2016-07-13	19.32	19.40	19.16	19.39	9452404
2016-07-14	19.11	19.30	19.10	19.25	10881373
2016-07-15	19.10	19.18	19.01	19.08	11279585
2016-07-18	18.93	19.12	18.92	19.10	8619017
2016-07-19	18.91	19.02	18.89	18.92	5248638
2016-07-20	18.49	18.62	18.39	18.42	13492674
2016-07-21	18.37	18.90	18.36	18.88	12846133
2016-07-22	18.67	18.74	18.59	18.67	6826043
2016-07-25	18.49	18.73	18.34	18.54	8644609
2016-07-26	18.67	18.71	18.63	18.66	4110580
2016-07-27	19.02	19.40	18.80	19.37	20054816
2016-07-28	19.30	19.34	19.10	19.21	9657943
2016-07-29	19.26	19.40	19.09	19.35	14664731
2016-08-01	19.45	19.55	19.35	19.43	11590015
2016-08-02	19.65	19.71	19.56	19.60	9389341
2016-08-03	19.52	19.52	19.35	19.38	7129055
2016-08-04	19.28	19.45	19.27	19.35	5468591
2016-08-05	18.93	18.93	18.71	18.71	15087843
2016-08-08	18.76	18.88	18.73	18.74	6084237
2016-08-09	18.85	18.89	18.78	18.87	4754391
2016-08-10	19.29	19.32	19.13	19.16	8651366
2016-08-11	19.16	19.26	18.95	18.96	8105440
2016-08-12	19.15	19.19	18.68	18.72	9836783
2016-08-15	18.77	18.89	18.76	18.83	4449016
2016-08-16	18.77	18.95	18.73	18.82	9691771
2016-08-17	18.72	18.82	18.41	18.68	14618274
2016-08-18	18.79	18.85	18.70	18.77	6257218
2016-08-19	18.40	18.48	18.33	18.35	11493367
2016-08-22	18.01	18.03	17.90	17.97	12278980
2016-08-23	18.05	18.10	17.91	17.93	8261070
2016-08-24	17.78	17.78	17.60	17.62	11820345
2016-08-25	17.61	17.71	17.60	17.63	6661482
2016-08-26	17.79	18.12	17.62	17.72	16056767
2016-08-29	17.68	17.93	17.66	17.90	6199842
2016-08-30	17.80	17.86	17.64	17.67	10113851
2016-08-31	17.70	17.80	17.69	17.72	4347259
2016-09-01	17.74	17.99	17.69	17.94	11186368
2016-09-02	18.26	18.44	18.16	18.44	12220650
2016-09-06	18.66	19.12	18.63	19.05	15730195
2016-09-07	18.98	18.99	18.73	18.78	7417619
2016-09-08	18.78	18.87	18.57	18.62	8352101
2016-09-09	18.49	18.50	18.10	18.11	12606574
2016-09-12	17.92	18.22	17.85	18.17	11561112
2016-09-13	18.09	18.11	17.84	17.93	8803558
2016-09-14	18.05	18.14	18.00	18.02	4762976
2016-09-15	18.02	18.16	17.87	18.04	8202692
2016-09-16	17.77	17.88	17.74	17.86	8058825
2016-09-19	18.28	18.32	18.18	18.20	5498378
2016-09-20	18.15	18.30	18.12	18.27	3052953
2016-09-21	18.61	18.87	18.54	18.85	17296290
2016-09-22	18.98	19.05	18.85	18.90	9240784
2016-09-23	18.81	18.85	18.59	18.68	6948759
2016-09-26	18.64	18.67	18.37	18.41	6701008
2016-09-27	18.25	18.30	18.01	18.17	7780271
2016-09-28	18.09	18.24	17.96	18.21	6993448
2016-09-29	18.14	18.24	18.05	18.11	5776865
2016-09-30	18.65	18.67	18.13	18.20	11582983
2016-10-03	18.10	18.11	17.76	17.87	18044604
2016-10-04	17.58	17.58	16.82	16.94	27964589
2016-10-05	17.00	17.01	16.66	16.85	18165804
2016-10-06	16.51	16.56	16.24	16.44	18475573
2016-10-07	16.70	16.74	16.23	16.60	20243073
2016-10-10	16.75	16.83	16.70	16.73	8438029
2016-10-11	16.70	16.73	16.56	16.56	7212883
2016-10-12	16.60	16.71	16.53	16.65	6304093
2016-10-13	16.60	16.66	16.54	16.61	6259382
2016-10-14	16.56	16.69	16.48	16.56	8324422
2016-10-17	16.54	16.60	16.50	16.57	3556924
2016-10-18	16.69	16.80	16.62	16.72	8172935
2016-10-19	16.80	16.85	16.68	16.79	8595587
2016-10-20	16.80	16.83	16.56	16.64	7043027
2016-10-21	16.65	16.66	16.57	16.65	4149541
2016-10-24	16.96	16.98	16.64	16.70	5794115
2016-10-25	16.80	16.92	16.77	16.86	6575146
2016-10-26	16.81	16.87	16.68	16.71	5797202
2016-10-27	16.75	16.77	16.68	16.73	4059198
2016-10-28	16.82	17.01	16.73	16.87	9811517
2016-10-31	16.94	17.00	16.87	16.97	6060008
2016-11-01	17.37	17.55	17.32	17.41	12900373
2016-11-02	17.62	17.79	17.55	17.56	10936882
2016-11-03	17.26	17.50	17.24	17.42	7919836
2016-11-04	17.47	17.54	17.40	17.46	5672587
2016-11-07	17.31	17.32	17.09	17.29	7077185
2016-11-08	17.37	17.78	17.34	17.40	11208534
2016-11-09	17.86	17.87	17.40	17.45	16732867
2016-11-10	17.65	17.80	17.48	17.56	17506228
2016-11-11	17.49	17.50	16.31	16.47	50069541
2016-11-14	16.19	16.23	15.78	16.00	28808431
2016-11-15	16.04	16.26	16.01	16.19	10305534
2016-11-16	16.20	16.21	16.00	16.09	7007832
2016-11-17	16.11	16.17	15.73	15.84	20976133
2016-11-18	15.78	15.85	15.60	15.73	9995812
2016-11-21	15.76	15.86	15.67	15.72	8419974
2016-11-22	15.88	15.90	15.69	15.80	6669231
2016-11-23	15.50	15.62	15.34	15.52	12236288
2016-11-25	15.70	15.72	15.60	15.63	4894601
2016-11-28	15.72	15.84	15.63	15.77	6830105
2016-11-29	15.59	15.87	15.58	15.78	4756503
2016-11-30	15.78	15.81	15.57	15.66	8677144
2016-12-01	15.51	15.82	15.45	15.66	8477819
2016-12-02	15.70	15.94	15.68	15.83	8086278
2016-12-05	15.75	16.00	15.67	15.88	7198312
2016-12-06	15.86	16.01	15.83	15.85	4646688
2016-12-07	16.17	16.34	16.16	16.23	10080602
2016-12-08	16.14	16.20	16.08	16.14	5842550
2016-12-09	16.15	16.18	15.92	15.97	7902282
2016-12-12	16.24	16.29	16.16	16.19	7346184
2016-12-13	16.18	16.24	15.90	16.04	8206309
2016-12-14	16.24	16.33	15.87	15.93	15846163
2016-12-15	15.25	15.30	15.06	15.18	22111108
2016-12-16	15.22	15.42	15.12	15.27	8583320
2016-12-19	15.24	15.26	15.09	15.17	6794511
2016-12-20	14.86	15.26	14.85	15.24	10749153
2016-12-21	15.26	15.30	15.07	15.12	6061425
2016-12-22	15.05	15.20	14.95	14.98	7322359
2016-12-23	14.95	14.99	14.88	14.91	7895707
2016-12-27	14.99	15.15	14.97	15.13	5560413
2016-12-28	15.08	15.22	15.04	15.20	5798232
2016-12-29	15.21	15.40	15.17	15.32	8178957
2016-12-30	15.37	15.41	15.02	15.11	8564212
2017-01-03	15.25	15.64	15.19	15.44	11033724
2017-01-04	15.58	15.66	15.49	15.58	6142924
2017-01-05	15.73	15.85	15.66	15.76	7785596
2017-01-06	15.57	15.70	15.55	15.64	6097948
2017-01-09	15.69	15.83	15.65	15.70	7288880
2017-01-10	15.80	16.03	15.80	15.91	7865116
2017-01-11	15.77	16.00	15.67	15.87	7950580
2017-01-12	15.98	16.07	15.86	15.91	6089614
2017-01-13	15.82	15.95	15.73	15.94	5281245
2017-01-17	16.21	16.32	16.17	16.28	7882785
2017-01-18	16.28	16.43	16.15	16.19	8199371
2017-01-19	15.95	16.17	15.87	16.12	7699053
2017-01-20	16.12	16.27	16.02	16.19	8462434
2017-01-23	16.23	16.31	16.18	16.29	4206909
2017-01-24	16.28	16.39	16.14	16.22	7348484
2017-01-25	15.96	16.13	15.91	16.10	8319481
2017-01-26	15.94	16.02	15.84	15.93	5941786
2017-01-27	15.90	16.35	15.85	16.22	8214085
2017-01-30	16.28	16.37	16.18	16.23	6467690
2017-01-31	16.56	16.69	16.50	16.63	11082328
2017-02-01	16.54	16.72	16.45	16.61	7615246
2017-02-02	16.73	16.76	16.50	16.56	5407869
2017-02-03	16.49	16.63	16.47	16.57	5402462
2017-02-06	16.71	16.83	16.66	16.82	6729329
2017-02-07	16.76	16.87	16.75	16.79	4528469
2017-02-08	16.88	16.94	16.76	16.84	4534413
2017-02-09	16.89	16.92	16.69	16.75	4814733
2017-02-10	16.75	17.07	16.75	17.02	8820767
2017-02-13	16.96	16.98	16.83	16.89	5948033
2017-02-14	17.11	17.12	16.81	17.01	8069340
2017-02-15	16.91	17.05	16.89	17.04	4081628
2017-02-16	17.11	17.19	17.08	17.15	4991812
2017-02-17	17.06	17.13	17.04	17.06	4638757
2017-02-21	16.96	17.14	16.90	17.03	4800241
2017-02-22	17.06	17.11	16.99	17.11	4657333
2017-02-23	17.23	17.27	17.11	17.24	4873927
2017-02-24	17.37	17.45	17.29	17.40	8025935
2017-02-27	17.41	17.53	17.27	17.27	8487005
2017-02-28	17.42	17.50	17.34	17.37	6983057
2017-03-01	17.34	17.49	17.33	17.44	6245944
2017-03-02	17.34	17.40	16.75	16.80	15848295
2017-03-03	16.81	17.04	16.73	16.98	8780338
2017-03-06	16.93	16.93	16.77	16.83	5618693
2017-03-07	16.63	16.69	16.55	16.55	6595536
2017-03-08	16.41	16.44	16.31	16.32	6856500
2017-03-09	16.32	16.34	16.04	16.06	8481542
2017-03-10	16.07	16.16	16.00	16.15	6809216
2017-03-13	16.08	16.13	16.06	16.07	4252908
2017-03-14	16.05	16.12	15.97	15.99	4760859
2017-03-15	16.03	16.45	15.94	16.43	9717970
2017-03-16	16.56	16.57	16.34	16.40	5720659
2017-03-17	16.41	16.50	16.40	16.47	3079646
2017-03-20	16.49	16.53	16.44	16.51	2600629
2017-03-21	16.60	16.68	16.57	16.61	5533193
2017-03-22	16.61	16.66	16.56	16.62	3137753
2017-03-23	16.73	16.75	16.62	16.67	3978647
2017-03-24	16.71	16.85	16.69	16.81	5578051
2017-03-27	17.11	17.17	17.05	17.15	9629975
2017-03-28	17.20	17.27	17.11	17.18	7429490
2017-03-29	17.14	17.28	17.13	17.25	4464632
2017-03-30	17.18	17.33	17.14	17.15	6001773
2017-03-31	17.23	17.30	17.20	17.25	4732311
2017-04-03	17.21	17.30	17.20	17.24	4050383
2017-04-04	17.33	17.39	17.23	17.33	4374633
2017-04-05	17.23	17.34	17.17	17.32	5676170
2017-04-06	17.22	17.31	17.19	17.26	3934648
2017-04-07	17.40	17.42	16.92	17.03	10875982
2017-04-10	16.93	17.03	16.80	17.00	5560339
2017-04-11	17.10	17.35	17.09	17.31	7559469
2017-04-12	17.37	17.47	17.28	17.46	6480384
2017-04-13	17.57	17.59	17.43	17.53	8297375
2017-04-17	17.53	17.58	17.38	17.43	5066057
2017-04-18	17.42	17.44	17.12	17.34	11434006
2017-04-19	17.27	17.29	17.14	17.18	7431458
2017-04-20	17.11	17.19	16.92	17.06	10709892
2017-04-21	16.97	17.02	16.87	17.02	10720592
2017-04-24	16.84	16.99	16.79	16.98	6885114
2017-04-25	16.74	16.80	16.62	16.68	8457961
2017-04-26	16.57	16.60	16.40	16.57	9668600
2017-04-27	16.49	16.49	16.35	16.37	9606652
2017-04-28	16.31	16.39	16.25	16.30	7524077
2017-05-01	16.22	16.28	15.90	15.99	13640156
2017-05-02	15.97	15.98	15.89	15.93	7183634
2017-05-03	15.79	15.80	15.58	15.59	10586772
2017-05-04	15.48	15.57	15.35	15.43	12118179
2017-05-05	15.43	15.51	15.36	15.50	8476591
2017-05-08	15.43	15.47	15.38	15.41	6149623
2017-05-09	15.35	15.35	15.21	15.30	7632302
2017-05-10	15.38	15.40	15.32	15.35	6780401
2017-05-11	15.37	15.47	15.35	15.45	7017943
2017-05-12	15.57	15.61	15.53	15.57	6334541
2017-05-15	15.87	15.88	15.72	15.75	6766116
2017-05-16	15.82	15.98	15.80	15.93	6901751
2017-05-17	16.08	16.13	15.87	16.00	11164130
2017-05-18	15.88	15.89	15.56	15.71	9208010
2017-05-19	15.94	15.96	15.85	15.94	6136067
2017-05-22	16.10	16.29	16.09	16.23	6458044
2017-05-23	16.34	16.38	16.11	16.15	8053586
2017-05-24	16.12	16.28	16.10	16.28	6475738
2017-05-25	16.29	16.32	16.21	16.23	4171640
2017-05-26	16.38	16.45	16.31	16.40	5724862
2017-05-30	16.39	16.52	16.39	16.47	6493034
2017-05-31	16.35	16.50	16.33	16.39	5178610
2017-06-01	16.16	16.41	16.14	16.38	5242117
2017-06-02	16.45	16.64	16.44	16.59	6867958
2017-06-05	16.64	16.71	16.60	16.63	4483177
2017-06-06	16.73	16.80	16.69	16.76	5424070
2017-06-07	16.70	16.78	16.57	16.65	4312664
2017-06-08	16.68	16.68	16.37	16.49	7440389
2017-06-09	16.32	16.35	16.25	16.28	5441106
2017-06-12	16.11	16.18	16.00	16.04	5966830
2017-06-13	15.85	16.00	15.82	15.95	9314010
2017-06-14	16.30	16.37	15.94	15.95	13651500
2017-06-15	15.82	15.94	15.79	15.88	6266507
2017-06-16	15.81	15.82	15.75	15.79	4806695
2017-06-19	15.68	15.70	15.60	15.61	7444926
2017-06-20	15.57	15.61	15.51	15.59	6194251
2017-06-21	15.52	15.59	15.50	15.54	6018918
2017-06-22	15.68	15.73	15.63	15.68	5295659
2017-06-23	15.83	15.85	15.76	15.79	5237671
2017-06-26	15.71	15.74	15.65	15.68	3805360
2017-06-27	15.73	15.85	15.68	15.79	4350081
2017-06-28	15.89	15.92	15.82	15.92	4787983
2017-06-29	15.74	15.85	15.71	15.73	5029964
2017-06-30	15.72	15.78	15.70	15.71	3820326
2017-07-03	15.37	15.43	15.23	15.30	7903599
2017-07-05	15.07	15.19	15.04	15.18	9527474
2017-07-06	15.15	15.17	15.08	15.15	5154518
2017-07-07	14.95	14.96	14.53	14.73	19192389
2017-07-10	14.46	14.90	14.44	14.83	14637895
2017-07-11	14.85	15.00	14.76	14.99	7774360
2017-07-12	15.09	15.12	15.02	15.05	8272880
2017-07-13	15.04	15.05	14.84	14.87	7214910
2017-07-14	15.14	15.22	15.01	15.08	7841837
2017-07-17	15.27	15.32	15.22	15.22	7567182
2017-07-18	15.37	15.45	15.32	15.38	7794600
2017-07-19	15.43	15.48	15.33	15.40	5131273
2017-07-20	15.38	15.53	15.30	15.42	7564096
2017-07-21	15.57	15.63	15.52	15.60	7450358
2017-07-24	15.66	15.67	15.54	15.58	5812744
2017-07-25	15.62	15.72	15.56	15.59	6720359
2017-07-26	15.56	15.79	15.52	15.75	9831234
2017-07-27	15.90	15.90	15.65	15.68	7377167
2017-07-28	15.76	15.84	15.74	15.81	5840991
2017-07-31	15.90	15.96	15.86	15.90	5672180
2017-08-01	15.83	15.92	15.79	15.79	6443638
2017-08-02	15.69	15.86	15.66	15.67	6322226
2017-08-03	15.72	15.79	15.70	15.72	5365416
2017-08-04	15.54	15.56	15.31	15.38	12170841
2017-08-07	15.27	15.41	15.27	15.33	4191890
2017-08-08	15.51	15.58	15.36	15.56	7409420
2017-08-09	15.86	16.01	15.83	15.98	12546203
2017-08-10	16.26	16.28	16.10	16.18	10522558
2017-08-11	16.09	16.18	16.03	16.17	6302184
2017-08-14	16.14	16.22	16.08	16.13	5294939
2017-08-15	15.71	15.84	15.68	15.74	8833983
2017-08-16	15.77	16.18	15.77	16.15	9819967
2017-08-17	16.18	16.23	16.04	16.12	6398735
2017-08-18	16.21	16.24	16.04	16.10	8798685
2017-08-21	16.12	16.19	16.05	16.07	4983025
2017-08-22	16.14	16.16	15.95	16.07	5127338
2017-08-23	16.12	16.16	16.04	16.15	3175388
2017-08-24	16.04	16.08	15.95	16.03	4151372
2017-08-25	16.18	16.21	15.81	16.11	11920064
2017-08-28	16.24	16.52	16.21	16.50	11081495
2017-08-29	16.67	16.68	16.32	16.42	12355652
2017-08-30	16.44	16.50	16.42	16.46	3300529
2017-08-31	16.46	16.66	16.46	16.65	6445913
2017-09-01	16.71	16.77	16.55	16.73	7278945
2017-09-05	16.94	17.01	16.83	16.91	10761363
2017-09-06	16.99	17.00	16.83	16.87	8542048
2017-09-07	16.99	17.14	16.97	17.10	9221553
2017-09-08	17.12	17.13	16.92	17.02	7804465
2017-09-11	16.85	16.93	16.76	16.77	7282225
2017-09-12	16.83	16.92	16.80	16.89	4304074
2017-09-13	16.81	16.83	16.69	16.76	6739226
2017-09-14	16.71	16.81	16.70	16.77	4091825
2017-09-15	16.72	16.72	16.61	16.62	4176112
2017-09-18	16.39	16.41	16.12	16.27	11597634
2017-09-19	16.27	16.38	16.25	16.36	4238754
2017-09-20	16.31	16.43	16.03	16.19	10542139
2017-09-21	15.96	16.11	15.94	16.03	7150206
2017-09-22	16.01	16.09	15.98	16.05	3621233
2017-09-25	15.95	16.22	15.91	16.21	8925880
2017-09-26	16.02	16.02	15.85	15.91	7685304
2017-09-27	15.82	15.98	15.82	15.83	9022065
2017-09-28	15.88	15.96	15.80	15.92	4344038
2017-09-29	15.87	15.90	15.71	15.74	6330528
2017-10-02	15.75	15.81	15.66	15.67	5120984
2017-10-03	15.69	15.75	15.68	15.71	3838606
2017-10-04	15.72	15.76	15.62	15.69	6719332
2017-10-05	15.76	15.81	15.66	15.69	4530584
2017-10-06	15.67	15.93	15.42	15.85	12122377
2017-10-09	15.95	16.04	15.94	16.02	5574484
2017-10-10	16.23	16.29	16.15	16.15	8355203
2017-10-11	16.20	16.28	16.11	16.25	6933455
2017-10-12	16.22	16.30	16.16	16.26	4340332
2017-10-13	16.38	16.43	16.31	16.41	6616929
2017-10-16	16.43	16.49	16.15	16.25	7914337
2017-10-17	16.11	16.17	16.02	16.09	7724442
2017-10-18	16.06	16.09	16.01	16.06	4124872
2017-10-19	16.06	16.31	16.05	16.27	7656627
2017-10-20	16.17	16.26	15.98	16.08	8794376
2017-10-23	15.97	16.16	15.92	16.14	6320440
2017-10-24	16.02	16.10	15.94	16.02	6171732
2017-10-25	16.04	16.05	15.94	16.01	4316479
2017-10-26	15.97	16.00	15.82	15.85	6617974
2017-10-27	15.74	15.93	15.70	15.91	7225612
2017-10-30	15.86	15.96	15.80	15.91	3854257
2017-10-31	15.82	15.85	15.71	15.79	10656744
2017-11-01	15.95	16.24	15.93	16.18	10689112
2017-11-02	16.18	16.28	16.09	16.17	5499608
2017-11-03	16.20	16.22	15.84	15.92	6779743
2017-11-06	15.94	16.30	15.94	16.27	9806147
2017-11-07	16.21	16.23	15.97	16.01	6467645
2017-11-08	16.14	16.29	16.05	16.06	6397543
2017-11-09	16.02	16.10	15.99	16.07	4291536
2017-11-10	16.10	16.15	15.85	15.95	7895177
2017-11-13	16.04	16.12	15.99	16.09	5959440
2017-11-14	16.01	16.14	15.93	16.08	6728562
2017-11-15	16.19	16.21	16.00	16.03	6371336
2017-11-16	16.10	16.17	16.09	16.12	4404873
2017-11-17	16.14	16.41	16.10	16.31	9025155
2017-11-20	16.14	16.17	15.90	15.98	12877676
2017-11-21	16.04	16.11	15.99	16.01	5835837
2017-11-22	16.15	16.21	16.13	16.17	5600427
2017-11-24	16.10	16.18	16.05	16.08	2423836
2017-11-27	16.20	16.21	16.06	16.10	4960258
2017-11-28	16.11	16.12	15.82	15.91	13159703
2017-11-29	15.76	15.79	15.59	15.64	9101712
2017-11-30	15.47	15.56	15.40	15.51	11035928
2017-12-01	15.42	15.63	15.33	15.53	14631941
2017-12-04	15.45	15.45	15.34	15.44	6857304
2017-12-05	15.29	15.29	15.13	15.23	10123965
2017-12-06	15.11	15.18	15.02	15.10	8124656
2017-12-07	14.92	14.97	14.77	14.87	11106988
2017-12-08	14.93	15.01	14.89	14.96	6584380
2017-12-11	14.88	14.94	14.81	14.85	6204356
2017-12-12	14.78	14.88	14.74	14.86	7052957
2017-12-13	14.86	15.25	14.80	15.15	15271645
2017-12-14	15.05	15.05	14.94	15.02	7594537
2017-12-15	15.14	15.17	15.08	15.15	7126994
2017-12-18	15.20	15.26	15.18	15.22	4684291
2017-12-19	15.20	15.24	15.14	15.22	5052990
2017-12-20	15.29	15.33	15.24	15.25	4520076
2017-12-21	15.22	15.32	15.20	15.22	3909980
2017-12-22	15.34	15.49	15.31	15.40	8326703
2017-12-26	15.55	15.63	15.53	15.59	6380425
2017-12-27	15.67	15.78	15.65	15.73	6516574
2017-12-28	15.85	15.92	15.82	15.88	10101830
2017-12-29	16.02	16.15	15.93	15.99	13888444
2018-01-02	16.13	16.23	16.12	16.21	8943159
2018-01-03	16.19	16.26	16.09	16.17	9149509
2018-01-04	16.21	16.30	16.19	16.23	7466259
2018-01-05	16.18	16.29	16.16	16.22	5651532
2018-01-08	16.17	16.19	16.07	16.15	6706993
2018-01-09	16.01	16.07	15.95	16.03	6975433
2018-01-10	16.07	16.10	16.00	16.02	8167753
2018-01-11	16.01	16.07	15.91	16.01	5981867
2018-01-12	16.10	16.31	16.08	16.27	9850132
2018-01-16	16.13	16.25	16.09	16.25	8985910
2018-01-17	16.18	16.23	16.02	16.06	10718193
2018-01-18	16.08	16.16	15.95	15.97	8512327
2018-01-19	16.05	16.12	16.02	16.05	7674657
2018-01-22	16.07	16.09	16.00	16.04	4588122
2018-01-23	15.86	16.09	15.79	16.08	9722787
2018-01-24	16.38	16.62	16.35	16.56	17243887
2018-01-25	16.54	16.64	16.16	16.31	17380071
2018-01-26	16.38	16.50	16.36	16.41	7151763
2018-01-29	16.29	16.29	16.13	16.21	7179701
2018-01-30	16.31	16.32	16.10	16.15	8424968
2018-01-31	16.26	16.41	16.17	16.35	12327111
2018-02-01	16.16	16.28	16.13	16.25	6985177
2018-02-02	16.02	16.02	15.63	15.66	17895863
2018-02-05	15.91	15.93	15.72	15.74	11728113
2018-02-06	15.75	15.76	15.63	15.65	10021203
2018-02-07	15.53	15.58	15.34	15.41	11937278
2018-02-08	15.52	15.54	15.41	15.46	8688875
2018-02-09	15.40	15.40	15.26	15.39	8531204
2018-02-12	15.51	15.68	15.49	15.57	10638796
2018-02-13	15.59	15.66	15.51	15.62	5358944
2018-02-14	15.66	15.97	15.64	15.91	14553137
2018-02-15	15.91	15.94	15.69	15.91	9021567
2018-02-16	15.83	15.88	15.67	15.73	7210141
2018-02-20	15.69	15.73	15.49	15.54	8763820
2018-02-21	15.63	15.81	15.52	15.54	10420774
2018-02-22	15.63	15.74	15.60	15.66	5645720
2018-02-23	15.62	15.63	15.56	15.59	4306911
2018-02-26	15.67	15.69	15.55	15.68	4901136
2018-02-27	15.64	15.65	15.39	15.48	7695402
2018-02-28	15.51	15.57	15.44	15.46	4056427
2018-03-01	15.33	15.61	15.23	15.54	10568563
2018-03-02	15.61	15.63	15.49	15.56	6299026
2018-03-05	15.49	15.51	15.42	15.49	4056353
2018-03-06	15.69	15.90	15.68	15.78	11502787
2018-03-07	15.65	15.65	15.49	15.53	8255477
2018-03-08	15.55	15.57	15.49	15.55	6899867
2018-03-09	15.50	15.74	15.47	15.63	7958790
2018-03-12	15.54	15.62	15.51	15.61	4990088
2018-03-13	15.63	15.68	15.53	15.61	6471074
2018-03-14	15.61	15.63	15.56	15.61	4069964
2018-03-15	15.52	15.52	15.43	15.45	5760320
2018-03-16	15.46	15.48	15.28	15.39	6681631
2018-03-19	15.36	15.42	15.31	15.39	4884310
2018-03-20	15.33	15.33	15.19	15.28	7426393
2018-03-21	15.51	15.71	15.42	15.65	12896683
2018-03-22	15.52	15.54	15.40	15.44	10591506
2018-03-23	15.68	15.71	15.57	15.58	9556160
2018-03-26	15.73	15.82	15.71	15.72	8509258
2018-03-27	15.62	15.63	15.52	15.57	9363351
2018-03-28	15.43	15.43	15.32	15.36	10915060
2018-03-29	15.31	15.43	15.30	15.41	6913080
2018-04-02	15.62	15.72	15.58	15.65	9473126
2018-04-03	15.51	15.53	15.41	15.46	5832816
2018-04-04	15.38	15.45	15.32	15.38	8229112
2018-04-05	15.28	15.48	15.27	15.45	6121521
2018-04-06	15.52	15.55	15.39	15.43	6906749
2018-04-09	15.47	15.60	15.43	15.56	6558347
2018-04-10	15.66	15.69	15.57	15.62	7259740
2018-04-11	15.67	15.90	15.65	15.69	13825047
2018-04-12	15.58	15.59	15.50	15.52	7487072
2018-04-13	15.64	15.73	15.64	15.68	6159006
2018-04-16	15.77	15.81	15.69	15.72	5231234
2018-04-17	15.72	15.83	15.69	15.80	6926405
2018-04-18	16.15	16.26	16.09	16.18	19800153
2018-04-19	16.27	16.35	16.10	16.26	17017048
2018-04-20	16.15	16.22	16.11	16.13	8050540
2018-04-23	15.79	15.81	15.63	15.67	15510945
2018-04-24	15.69	15.79	15.67	15.76	7465492
2018-04-25	15.62	15.64	15.55	15.61	6278606
2018-04-26	15.63	15.64	15.47	15.58	8415315
2018-04-27	15.54	15.59	15.49	15.57	5690929
2018-04-30	15.31	15.50	15.26	15.38	13944305
2018-05-01	15.30	15.32	15.12	15.24	14157649
2018-05-02	15.44	15.57	15.38	15.42	10561191
2018-05-03	15.56	15.59	15.44	15.46	6541641
2018-05-04	15.43	15.55	15.41	15.54	4829736
2018-05-07	15.50	15.55	15.47	15.52	3331554
2018-05-08	15.49	15.56	15.36	15.51	9529702
2018-05-09	15.55	15.65	15.52	15.53	6852053
2018-05-10	15.73	15.78	15.68	15.74	8470636
2018-05-11	15.83	15.85	15.68	15.70	6681221
2018-05-14	15.68	15.71	15.54	15.56	7360148
2018-05-15	15.32	15.36	15.26	15.33	10317359
2018-05-16	15.35	15.47	15.32	15.41	7638150
2018-05-17	15.50	15.53	15.46	15.47	4987336
2018-05-18	15.43	15.51	15.42	15.48	3883015
2018-05-21	15.53	15.56	15.46	15.54	4405101
2018-05-22	15.66	15.69	15.55	15.58	5562559
2018-05-23	15.40	15.53	15.37	15.50	7300124
2018-05-24	15.61	15.72	15.59	15.69	7045977
2018-05-25	15.65	15.67	15.52	15.53	5169641
2018-05-29	15.42	15.51	15.39	15.44	9718176
2018-05-30	15.48	15.59	15.47	15.55	4684318
2018-05-31	15.53	15.60	15.45	15.46	5554441
2018-06-01	15.46	15.54	15.41	15.44	6197622
2018-06-04	15.53	15.56	15.44	15.45	3993251
2018-06-05	15.47	15.57	15.44	15.52	6568434
2018-06-06	15.70	15.76	15.65	15.70	8717313
2018-06-07	15.82	15.91	15.68	15.72	8920023
2018-06-08	15.82	15.83	15.72	15.78	4128920
2018-06-11	15.88	15.96	15.88	15.94	10123533
2018-06-12	15.88	15.96	15.83	15.87	6500895
2018-06-13	15.97	16.11	15.83	16.08	12232487
2018-06-14	16.16	16.28	16.14	16.17	13476531
2018-06-15	15.96	15.96	15.49	15.60	24728295
2018-06-18	15.56	15.59	15.45	15.51	8991584
2018-06-19	15.37	15.42	15.33	15.36	10823333
2018-06-20	15.36	15.39	15.31	15.34	7787325
2018-06-21	15.37	15.40	15.31	15.36	7075685
2018-06-22	15.42	15.52	15.38	15.50	7711876
2018-06-25	15.39	15.40	15.33	15.37	5508723
2018-06-26	15.33	15.37	15.29	15.33	6087096
2018-06-27	15.24	15.31	15.03	15.12	12641214
2018-06-28	15.10	15.11	14.99	15.07	8801190
2018-06-29	15.08	15.22	15.04	15.15	7989953
2018-07-02	14.96	15.00	14.84	14.91	9148837
2018-07-03	15.05	15.10	15.03	15.03	4606008
2018-07-05	15.07	15.15	15.04	15.10	7141266
2018-07-06	15.06	15.10	15.03	15.08	4791656
2018-07-09	15.21	15.25	15.13	15.17	6847462
2018-07-10	15.14	15.16	15.08	15.12	4298003
2018-07-11	14.98	15.00	14.85	14.86	10390810
2018-07-12	14.98	15.06	14.94	15.00	6968975
2018-07-13	14.88	14.95	14.82	14.88	8576821
2018-07-16	14.85	14.88	14.81	14.85	4576551
2018-07-17	14.68	14.76	14.62	14.67	18090738
2018-07-18	14.55	14.66	14.50	14.63	8067458
2018-07-19	14.36	14.55	14.35	14.42	16130746
2018-07-20	14.52	14.62	14.49	14.59	10572696
2018-07-23	14.52	14.54	14.43	14.47	6381629
2018-07-24	14.59	14.68	14.54	14.58	7540267
2018-07-25	14.68	14.70	14.60	14.68	7239993
2018-07-26	14.57	14.64	14.48	14.49	8336083
2018-07-27	14.56	14.62	14.54	14.57	5959313
2018-07-30	14.56	14.63	14.55	14.58	3655813
2018-07-31	14.58	14.69	14.53	14.61	6939089
2018-08-01	14.55	14.56	14.47	14.48	5023772
2018-08-02	14.48	14.51	14.38	14.43	8214223
2018-08-03	14.53	14.64	14.48	14.50	7564710
2018-08-06	14.43	14.45	14.38	14.40	3545956
2018-08-07	14.50	14.50	14.43	14.43	4175865
2018-08-08	14.49	14.53	14.43	14.50	5084863
2018-08-09	14.53	14.59	14.50	14.52	4021425
2018-08-10	14.42	14.51	14.38	14.41	6275432
2018-08-13	14.35	14.35	14.09	14.10	12230524
2018-08-14	14.14	14.21	14.11	14.17	5688596
2018-08-15	13.88	13.88	13.51	13.57	25279364
2018-08-16	13.79	13.95	13.77	13.77	12662755
2018-08-17	13.82	13.94	13.75	13.92	7177991
2018-08-20	13.86	13.90	13.78	13.88	6988021
2018-08-21	13.89	13.92	13.85	13.89	4004616
2018-08-22	13.89	13.91	13.82	13.88	5324549
2018-08-23	13.74	13.78	13.62	13.65	6917543
2018-08-24	13.85	13.99	13.83	13.92	8723607
2018-08-27	13.93	14.03	13.93	13.99	11768755
2018-08-28	14.02	14.05	13.79	13.84	10736783
2018-08-29	13.88	13.91	13.82	13.87	7312212
2018-08-30	13.77	13.77	13.65	13.70	9431425
2018-08-31	13.68	13.74	13.62	13.65	6536635
2018-09-04	13.23	13.33	13.17	13.31	15857206
2018-09-05	13.37	13.39	13.32	13.35	6813137
2018-09-06	13.36	13.44	13.27	13.31	9360086
2018-09-07	13.32	13.41	13.27	13.32	7207160
2018-09-10	13.37	13.38	13.29	13.31	4393566
2018-09-11	13.21	13.31	13.11	13.28	8083200
2018-09-12	13.25	13.43	13.23	13.39	9092622
2018-09-13	13.45	13.50	13.33	13.35	10770969
2018-09-14	13.35	13.38	13.22	13.23	7632589
2018-09-17	13.33	13.40	13.30	13.31	6851417
2018-09-18	13.34	13.37	13.25	13.31	5837172
2018-09-19	13.37	13.49	13.34	13.40	14141958
2018-09-20	13.41	13.46	13.36	13.45	9186691
2018-09-21	13.34	13.54	13.32	13.44	11081531
2018-09-24	13.44	13.53	13.41	13.41	9673676
2018-09-25	13.57	13.69	13.57	13.59	11303674
2018-09-26	13.52	13.60	13.45	13.49	10004318
2018-09-27	13.36	13.45	13.33	13.41	6534965
2018-09-28	13.63	13.84	13.62	13.73	15282451
2018-10-01	13.53	13.65	13.51	13.62	9288800
2018-10-02	13.90	14.02	13.76	13.79	20937689
2018-10-03	13.84	13.89	13.74	13.78	8549214
2018-10-04	13.85	13.87	13.66	13.71	9243538
2018-10-05	13.81	13.83	13.70	13.75	7015989
2018-10-08	13.46	13.53	13.40	13.53	9290310
2018-10-09	13.48	13.55	13.41	13.53	6392946
2018-10-10	13.49	13.50	13.39	13.45	8632798
2018-10-11	13.59	13.75	13.56	13.67	15833042
2018-10-12	13.78	13.81	13.67	13.74	8082266
2018-10-15	13.83	13.88	13.77	13.80	6605761
2018-10-16	13.91	13.93	13.76	13.78	7548933
2018-10-17	13.79	13.85	13.72	13.74	7074497
2018-10-18	13.70	13.78	13.65	13.70	6018251
2018-10-19	13.80	13.83	13.72	13.74	4864494
2018-10-22	13.69	13.70	13.64	13.68	4819901
2018-10-23	13.89	13.92	13.82	13.83	8088350
2018-10-24	13.85	13.88	13.76	13.79	6600675
2018-10-25	13.77	13.79	13.71	13.74	6665147
2018-10-26	13.80	13.88	13.77	13.81	7874586
2018-10-29	13.80	13.80	13.53	13.59	9773962
2018-10-30	13.57	13.63	13.56	13.61	5980385
2018-10-31	13.44	13.47	13.39	13.41	9383807
2018-11-01	13.72	13.92	13.69	13.83	11926221
2018-11-02	13.91	14.01	13.82	13.86	9784120
2018-11-05	13.77	13.83	13.72	13.76	5178578
2018-11-06	13.71	13.73	13.61	13.65	5159706
2018-11-07	13.75	13.77	13.67	13.67	4207768
2018-11-08	13.56	13.62	13.51	13.56	5517658
2018-11-09	13.37	13.37	13.25	13.32	12229851
2018-11-12	13.22	13.22	13.15	13.17	6019019
2018-11-13	13.16	13.24	13.11	13.15	10762227
2018-11-14	13.16	13.34	13.14	13.28	11375171
2018-11-15	13.31	13.48	13.30	13.42	7407373
2018-11-16	13.52	13.55	13.47	13.53	8751009
2018-11-19	13.53	13.57	13.49	13.55	6232278
2018-11-20	13.53	13.54	13.36	13.45	6923861
2018-11-21	13.58	13.67	13.58	13.60	5733254
2018-11-23	13.43	13.45	13.40	13.42	3310644
2018-11-26	13.43	13.46	13.36	13.39	5100037
2018-11-27	13.40	13.42	13.23	13.29	7165166
2018-11-28	13.31	13.53	13.26	13.43	8932439
2018-11-29	13.47	13.52	13.40	13.43	6868208
2018-11-30	13.30	13.32	13.20	13.32	7261095
2018-12-03	13.63	13.65	13.48	13.49	11934689
2018-12-04	13.74	13.77	13.62	13.62	10209783
2018-12-06	13.54	13.61	13.52	13.60	6372509
2018-12-07	13.64	13.76	13.63	13.73	8447777
2018-12-10	13.63	13.71	13.60	13.65	6420839
2018-12-11	13.76	13.82	13.63	13.66	6799528
2018-12-12	13.80	13.89	13.79	13.82	7022131
2018-12-13	13.84	13.88	13.80	13.86	4870476
2018-12-14	13.62	13.74	13.60	13.70	8673745
2018-12-17	13.71	13.81	13.68	13.77	6517309
2018-12-18	13.75	13.82	13.72	13.75	6808492
2018-12-19	13.81	13.93	13.65	13.69	16736200
2018-12-20	13.88	13.94	13.80	13.85	13577582
2018-12-21	13.82	13.84	13.71	13.74	7224373
2018-12-24	13.79	13.91	13.79	13.87	6303906
2018-12-26	14.10	14.24	14.05	14.11	15133002
2018-12-27	14.25	14.34	14.21	14.30	13958636
2018-12-28	14.40	14.45	14.33	14.42	11445298
2018-12-31	14.42	14.56	14.41	14.52	10897178
2019-01-02	14.46	14.66	14.45	14.56	12310371
2019-01-03	14.69	14.79	14.63	14.75	12933200
2019-01-04	14.73	14.79	14.63	14.73	17854270
2019-01-07	14.76	14.78	14.66	14.67	7432298
2019-01-08	14.65	14.73	14.64	14.69	6776388
2019-01-09	14.68	14.81	14.66	14.78	11011348
2019-01-10	14.68	14.72	14.59	14.60	8700323
2019-01-11	14.62	14.70	14.60	14.64	4942187
2019-01-14	14.67	14.70	14.62	14.66	4370064
2019-01-15	14.71	14.74	14.59	14.60	15520775
2019-01-16	14.65	14.69	14.61	14.63	6583493
2019-01-17	14.55	14.60	14.51	14.57	7610069
2019-01-18	14.45	14.50	14.37	14.37	9390948
2019-01-22	14.33	14.41	14.30	14.39	8544393
2019-01-23	14.35	14.43	14.32	14.42	5687319
2019-01-24	14.40	14.42	14.33	14.36	3809090
2019-01-25	14.58	14.76	14.58	14.74	10686838
2019-01-28	14.66	14.80	14.65	14.79	7751400
2019-01-29	14.88	14.91	14.84	14.88	6481678
2019-01-30	14.92	15.12	14.88	15.05	12468883
2019-01-31	15.17	15.19	15.03	15.05	8510816
2019-02-01	15.05	15.08	14.91	14.92	6654222
2019-02-04	14.83	14.93	14.82	14.88	5917718
2019-02-05	14.91	14.93	14.84	14.87	5944372
2019-02-06	14.85	14.86	14.67	14.68	7820552
2019-02-07	14.70	14.78	14.69	14.77	7336548
2019-02-08	14.79	14.87	14.76	14.83	5287515
2019-02-11	14.72	14.80	14.71	14.72	3485841
2019-02-12	14.75	14.76	14.70	14.73	4313993
2019-02-13	14.74	14.84	14.58	14.59	7914490
2019-02-14	14.57	14.67	14.55	14.65	6544002
2019-02-15	14.70	14.83	14.63	14.82	6509739
2019-02-19	14.84	15.02	14.84	15.02	7941313
2019-02-20	15.07	15.21	15.03	15.07	9502291
2019-02-21	14.95	14.97	14.83	14.83	7577860
2019-02-22	14.92	14.99	14.90	14.95	4114188
2019-02-25	14.97	14.99	14.86	14.90	5508534
2019-02-26	14.94	14.95	14.83	14.94	4879086
2019-02-27	14.87	14.87	14.73	14.75	6797816
2019-02-28	14.75	14.75	14.61	14.63	5919659
2019-03-01	14.49	14.55	14.20	14.20	17580512
2019-03-04	14.16	14.19	14.12	14.15	9028867
2019-03-05	14.15	14.21	14.11	14.20	7148350
2019-03-06	14.17	14.17	14.11	14.15	6302720
2019-03-07	14.07	14.14	14.05	14.09	6009576
2019-03-08	14.32	14.42	14.30	14.41	8970893
2019-03-11	14.36	14.37	14.26	14.37	6610171
2019-03-12	14.46	14.51	14.41	14.48	7795468
2019-03-13	14.51	14.55	14.48	14.51	4718885
2019-03-14	14.25	14.27	14.20	14.24	7676230
2019-03-15	14.39	14.43	14.33	14.33	5630231
2019-03-18	14.41	14.47	14.36	14.39	4620416
2019-03-19	14.46	14.48	14.39	14.40	4290700
2019-03-20	14.45	14.59	14.32	14.54	13563070
2019-03-21	14.56	14.56	14.42	14.50	8086096
2019-03-22	14.45	14.49	14.41	14.45	4447013
2019-03-25	14.54	14.61	14.52	14.56	7324612
2019-03-26	14.54	14.54	14.43	14.47	4877589
2019-03-27	14.42	14.44	14.31	14.32	8431669
2019-03-28	14.17	14.17	14.04	14.07	15698064
2019-03-29	14.24	14.25	14.17	14.18	8460464
2019-04-01	14.24	14.25	14.14	14.15	7036881
2019-04-02	14.07	14.17	14.05	14.16	5549923
2019-04-03	14.10	14.22	14.10	14.20	7055975
2019-04-04	14.02	14.23	13.97	14.22	12111851
2019-04-05	14.21	14.24	14.13	14.17	6308969
2019-04-08	14.30	14.31	14.25	14.31	7111038
2019-04-09	14.35	14.35	14.26	14.28	5532237
2019-04-10	14.25	14.34	14.25	14.28	4843358
2019-04-11	14.12	14.17	13.97	14.02	13575691
2019-04-12	14.09	14.17	14.04	14.05	7310297
2019-04-15	13.96	14.10	13.92	14.06	10212393
2019-04-16	13.99	14.08	13.97	14.07	11775641
2019-04-17	14.10	14.11	13.99	14.05	6225498
2019-04-18	14.03	14.08	14.03	14.06	5079857
2019-04-22	14.08	14.10	14.04	14.08	5204929
2019-04-23	13.86	13.93	13.83	13.91	7054143
2019-04-24	13.92	14.05	13.92	14.00	4856989
2019-04-25	14.02	14.08	13.98	14.00	4324513
2019-04-26	14.09	14.14	14.04	14.10	6323928
2019-04-29	14.01	14.01	13.95	13.99	3615269
2019-04-30	13.94	14.04	13.91	14.02	6561813
2019-05-01	13.89	13.93	13.69	13.75	21701238
2019-05-02	13.72	13.75	13.65	13.71	6896142
2019-05-03	13.87	14.03	13.86	13.96	11477016
2019-05-06	13.87	13.99	13.86	13.98	5917677
2019-05-07	13.95	13.98	13.92	13.98	4725364
2019-05-08	13.96	13.98	13.89	13.89	4686850
2019-05-09	13.78	13.88	13.77	13.83	4294998
2019-05-10	13.83	13.87	13.81	13.84	3084113
2019-05-13	13.86	13.87	13.80	13.84	5973289
2019-05-14	13.87	13.92	13.83	13.86	7100054
2019-05-15	13.88	13.89	13.83	13.85	5351401
2019-05-16	13.81	13.82	13.60	13.65	11341608
2019-05-17	13.53	13.54	13.49	13.52	7504723
2019-05-20	13.52	13.57	13.50	13.55	4386488
2019-05-21	13.51	13.56	13.47	13.53	3969696
2019-05-22	13.55	13.58	13.52	13.54	4528120
2019-05-23	13.61	13.72	13.60	13.68	6396443
2019-05-24	13.66	13.67	13.61	13.65	3010736
2019-05-28	13.45	13.46	13.39	13.46	9200679
2019-05-29	13.55	13.57	13.49	13.52	5308994
2019-05-30	13.55	13.66	13.53	13.60	4695268
2019-05-31	13.61	13.76	13.60	13.65	8236048
2019-06-03	13.77	13.90	13.75	13.87	13206786
2019-06-04	13.83	13.92	13.79	13.89	9325958
2019-06-05	14.01	14.03	13.83	13.88	16061084
2019-06-06	14.00	14.01	13.92	13.92	7343760
2019-06-07	14.06	14.20	14.04	14.06	15937355
2019-06-10	13.83	13.85	13.72	13.78	11276114
2019-06-11	13.78	13.87	13.77	13.81	5760889
2019-06-12	13.84	13.90	13.82	13.84	5578327
2019-06-13	13.88	13.99	13.86	13.96	6789190
2019-06-14	14.01	14.05	13.85	13.91	9711084
2019-06-17	13.97	13.97	13.88	13.90	3905757
2019-06-18	14.01	14.14	13.94	14.05	12976738
2019-06-19	14.02	14.17	14.00	14.17	13453958
2019-06-20	14.39	14.54	14.35	14.45	21668675
2019-06-21	14.36	14.40	14.25	14.36	12708817
2019-06-24	14.35	14.49	14.35	14.46	14157616
2019-06-25	14.43	14.51	14.30	14.38	24459393
2019-06-26	14.31	14.38	14.26	14.32	9171240
2019-06-27	14.22	14.29	14.20	14.28	10633628
2019-06-28	14.28	14.36	14.25	14.33	15532391
2019-07-01	14.24	14.33	14.17	14.18	10326585
2019-07-02	14.14	14.32	14.12	14.29	13887102
2019-07-03	14.34	14.36	14.29	14.32	8250777
2019-07-05	14.09	14.10	13.95	14.06	17275111
2019-07-08	14.12	14.13	14.04	14.05	9461919
2019-07-09	14.09	14.17	14.05	14.14	8468362
2019-07-10	14.27	14.29	14.15	14.26	14062800
2019-07-11	14.23	14.28	14.14	14.17	8932466
2019-07-12	14.18	14.29	14.14	14.26	7983460
2019-07-15	14.29	14.43	14.28	14.42	17348939
2019-07-16	14.51	14.70	14.50	14.54	39105546
2019-07-17	14.75	14.98	14.74	14.94	27911792
2019-07-18	15.07	15.32	15.01	15.29	38318791
2019-07-19	15.40	15.54	15.03	15.17	41873581
2019-07-22	15.30	15.39	15.28	15.35	18111290
2019-07-23	15.41	15.49	15.33	15.34	23827079
2019-07-24	15.54	15.59	15.48	15.52	15739909
2019-07-25	15.47	15.48	15.27	15.36	19998725
2019-07-26	15.42	15.43	15.29	15.31	10282905
2019-07-29	15.36	15.43	15.30	15.40	10652840
2019-07-30	15.45	15.55	15.39	15.50	9505368
2019-07-31	15.39	15.43	15.16	15.21	28741412
2019-08-01	15.00	15.34	14.98	15.34	28690666
2019-08-02	15.09	15.27	15.08	15.19	20157537
2019-08-05	15.37	15.49	15.22	15.33	31227076
2019-08-06	15.40	15.43	15.32	15.38	12926205
2019-08-07	15.85	16.15	15.83	15.97	49867913
2019-08-08	15.78	15.99	15.74	15.89	23338167
2019-08-09	15.85	15.97	15.78	15.89	14846740
2019-08-12	15.86	16.07	15.84	15.98	18821993
2019-08-13	16.18	16.19	15.47	15.87	37886831
2019-08-14	16.12	16.22	15.98	16.08	36647560
2019-08-15	16.13	16.18	16.06	16.13	17074289
2019-08-16	16.10	16.14	15.97	16.02	16425866
2019-08-19	15.87	15.94	15.78	15.79	14622947
2019-08-20	15.91	16.09	15.91	16.05	12229814
2019-08-21	15.99	16.10	15.95	16.05	12415800
2019-08-22	15.98	16.05	15.95	15.97	7015141
2019-08-23	16.04	16.36	15.98	16.35	25982990
2019-08-26	16.50	16.63	16.45	16.52	22964253
2019-08-27	16.84	17.04	16.77	17.03	38883749
2019-08-28	17.15	17.25	17.01	17.17	30880892
2019-08-29	17.36	17.41	16.88	17.07	52544417
2019-08-30	17.09	17.26	17.00	17.15	28394821
2019-09-03	17.59	17.94	17.52	17.89	40489687
2019-09-04	18.08	18.35	18.05	18.34	34346829
2019-09-05	17.98	17.98	17.29	17.41	53330604
2019-09-06	17.49	17.59	16.80	16.87	68358114
2019-09-09	16.93	17.01	16.80	16.83	26029994
2019-09-10	16.96	17.01	16.85	16.85	22611936
2019-09-11	16.80	16.98	16.79	16.95	16979423
2019-09-12	16.98	17.11	16.85	16.92	29348651
2019-09-13	16.90	16.94	16.28	16.31	42316981
2019-09-16	16.71	16.84	16.60	16.74	21190038
2019-09-17	16.73	16.92	16.66	16.86	12810582
2019-09-18	16.75	16.84	16.38	16.55	29102321
2019-09-19	16.72	16.75	16.61	16.62	10573714
2019-09-20	16.65	16.80	16.61	16.80	14290134
2019-09-23	17.29	17.51	17.26	17.51	24268613
2019-09-24	17.20	17.46	17.07	17.44	27662436
2019-09-25	17.29	17.35	16.67	16.71	29554785
2019-09-26	16.76	16.89	16.63	16.67	20381052
2019-09-27	16.26	16.49	16.19	16.36	25369402
2019-09-30	16.03	16.10	15.83	15.92	29355948
2019-10-01	15.96	16.21	15.91	16.15	23358777
2019-10-02	16.33	16.54	16.27	16.43	21350763
2019-10-03	16.38	16.65	16.37	16.43	24527003
2019-10-04	16.30	16.46	16.25	16.41	17226394
2019-10-07	16.38	16.46	16.28	16.30	8412018
2019-10-08	16.60	16.66	16.49	16.61	19979264
2019-10-09	16.68	16.68	16.54	16.60	15513322
2019-10-10	16.47	16.49	16.29	16.37	15081948
2019-10-11	16.38	16.42	16.21	16.37	28144182
2019-10-14	16.43	16.55	16.40	16.49	10411434
2019-10-15	16.39	16.39	16.21	16.27	19757051
2019-10-16	16.25	16.29	16.15	16.26	15311861
2019-10-17	16.40	16.50	16.36	16.40	14245338
2019-10-18	16.38	16.45	16.35	16.41	15862010
2019-10-21	16.65	16.68	16.38	16.41	17782573
2019-10-22	16.40	16.46	16.29	16.37	12075735
2019-10-23	16.43	16.47	16.38	16.39	8540320
2019-10-24	16.61	16.69	16.57	16.65	14953450
2019-10-25	17.08	17.11	16.69	16.89	25824826
2019-10-28	16.80	16.81	16.62	16.68	13873304
2019-10-29	16.53	16.74	16.50	16.65	13722359
2019-10-30	16.68	16.73	16.44	16.73	15563711
2019-10-31	16.86	17.00	16.81	16.92	15539201
2019-11-01	16.86	16.93	16.82	16.92	13063185
2019-11-04	16.94	16.97	16.79	16.85	12990076
2019-11-05	16.59	16.63	16.39	16.44	22623348
2019-11-06	16.43	16.50	16.39	16.47	11237972
2019-11-07	16.44	16.46	15.84	16.00	31701716
2019-11-08	15.77	15.88	15.70	15.70	20154817
2019-11-11	15.74	15.80	15.57	15.75	15008504
2019-11-12	15.69	15.73	15.55	15.72	13814107
2019-11-13	15.82	15.90	15.76	15.83	12097837
2019-11-14	15.87	15.97	15.77	15.90	9141394
2019-11-15	15.81	15.90	15.79	15.85	9715041
2019-11-18	15.88	15.94	15.84	15.92	7990749
2019-11-19	15.88	16.06	15.87	16.02	8945838
2019-11-20	15.97	16.05	15.92	16.04	11763424
2019-11-21	16.00	16.06	15.95	15.99	8211398
2019-11-22	15.98	16.01	15.88	15.90	7819144
2019-11-25	15.81	15.89	15.77	15.78	8823366
2019-11-26	15.82	15.99	15.72	15.99	11261963
2019-11-27	15.85	15.90	15.82	15.84	14430011
2019-11-29	15.79	15.93	15.76	15.92	6371708
2019-12-02	15.80	15.87	15.77	15.80	9184706
2019-12-03	16.02	16.08	16.00	16.05	13113183
2019-12-04	15.95	15.95	15.70	15.76	15152019
2019-12-05	15.74	15.90	15.74	15.85	9091979
2019-12-06	15.61	15.61	15.44	15.48	19256547
2019-12-09	15.50	15.54	15.48	15.50	6761395
2019-12-10	15.59	15.62	15.52	15.57	5869536
2019-12-11	15.59	15.85	15.56	15.75	12816236
2019-12-12	15.96	15.96	15.67	15.85	15772006
2019-12-13	15.78	15.86	15.74	15.84	11152487
2019-12-16	15.89	15.95	15.85	15.91	9581236
2019-12-17	15.90	15.93	15.84	15.88	5863132
2019-12-18	15.82	15.90	15.82	15.90	4459068
2019-12-19	15.87	16.00	15.84	15.94	8034180
2019-12-20	16.07	16.12	15.96	16.04	11683207
2019-12-23	16.16	16.30	16.16	16.28	12808741
2019-12-24	16.46	16.62	16.45	16.58	11735252
2019-12-26	16.78	16.86	16.58	16.73	16468758
2019-12-27	16.70	16.79	16.57	16.58	12694907
2019-12-30	16.70	16.78	16.67	16.74	10857198
2019-12-31	16.77	16.81	16.64	16.68	11184531
2020-01-02	16.84	16.90	16.75	16.81	13492427
2020-01-03	16.92	16.95	16.80	16.84	13528880
2020-01-06	17.17	17.18	16.82	16.94	18069216
2020-01-07	16.98	17.21	16.93	17.17	16001211
2020-01-08	17.16	17.19	16.86	16.93	29947704
2020-01-09	16.72	16.76	16.62	16.72	14807326
2020-01-10	16.80	16.96	16.78	16.89	9406627
2020-01-13	16.84	16.85	16.73	16.78	10658665
2020-01-14	16.60	16.68	16.54	16.62	12185319
2020-01-15	16.73	16.85	16.71	16.81	10948914
2020-01-16	16.78	16.83	16.72	16.77	8376483
2020-01-17	16.83	16.89	16.74	16.82	12339229
2020-01-21	16.50	16.71	16.46	16.64	13645125
2020-01-22	16.71	16.75	16.62	16.66	7441784
2020-01-23	16.58	16.69	16.56	16.61	10803413
2020-01-24	16.69	16.95	16.68	16.91	16075049
2020-01-27	17.04	17.06	16.84	16.89	11885598
2020-01-28	16.58	16.61	16.28	16.32	27626330
2020-01-29	16.28	16.43	16.27	16.41	9629913
2020-01-30	16.73	16.85	16.59	16.68	22673756
2020-01-31	16.69	16.90	16.68	16.82	17223371
2020-02-03	16.61	16.62	16.43	16.50	17770561
2020-02-04	16.52	16.54	16.36	16.45	13522262
2020-02-05	16.45	16.48	16.39	16.46	8713851
2020-02-06	16.65	16.66	16.55	16.63	10583480
2020-02-07	16.61	16.64	16.47	16.54	11066421
2020-02-10	16.59	16.66	16.54	16.61	7382747
2020-02-11	16.54	16.55	16.40	16.48	10832680
2020-02-12	16.35	16.40	16.30	16.33	10358679
2020-02-13	16.53	16.55	16.45	16.46	7589232
2020-02-14	16.61	16.62	16.54	16.56	8611213
2020-02-18	16.78	17.02	16.73	17.01	18508009
2020-02-19	17.04	17.24	16.99	17.23	16491213
2020-02-20	17.09	17.20	17.07	17.14	13454324
2020-02-21	17.27	17.41	17.24	17.28	18341673
2020-02-24	17.56	17.69	17.30	17.40	29339006
2020-02-25	17.13	17.20	16.67	16.71	42614665
2020-02-26	16.70	16.82	16.60	16.68	22378768
2020-02-27	16.79	16.84	16.45	16.47	40098566
2020-02-28	15.89	15.89	15.28	15.53	68672694
2020-03-02	15.61	15.71	15.53	15.56	29297880
2020-03-03	15.73	16.31	15.70	16.02	51453112
2020-03-04	16.01	16.11	15.94	16.09	15904610
2020-03-05	16.12	16.30	16.10	16.30	16083992
2020-03-06	16.24	16.26	15.89	16.18	27540452
2020-03-09	15.78	15.95	15.63	15.88	34388951
2020-03-10	15.88	15.89	15.69	15.73	26387324
2020-03-11	15.80	15.86	15.55	15.63	26575224
2020-03-12	15.00	15.13	14.48	14.62	60548668
2020-03-13	14.67	14.69	13.47	13.69	66735961
2020-03-16	11.83	12.41	11.68	12.00	56056818
2020-03-17	11.64	12.38	11.52	11.88	55691236
2020-03-18	11.44	11.62	10.86	11.21	63234614
2020-03-19	11.34	11.44	11.04	11.32	52642205
2020-03-20	11.72	11.93	11.52	11.62	41231773
2020-03-23	11.97	12.39	11.87	12.31	47133090
2020-03-24	13.23	13.38	12.87	13.29	41209447
2020-03-25	13.26	13.65	13.19	13.51	40503419
2020-03-26	13.59	13.71	13.35	13.53	35076445
2020-03-27	13.51	13.53	13.29	13.44	19555558
2020-03-30	13.06	13.27	12.88	13.16	26617549
2020-03-31	13.12	13.32	12.95	13.05	23214822
2020-04-01	13.00	13.14	12.87	13.02	17824215
2020-04-02	13.42	13.59	13.35	13.53	20635356
2020-04-03	13.48	13.54	13.33	13.46	15810613
2020-04-06	13.57	14.09	13.47	14.03	33922460
2020-04-07	14.21	14.23	13.87	13.99	22812226
2020-04-08	14.03	14.08	13.87	13.94	14213736
2020-04-09	14.31	14.52	14.19	14.34	30312880
2020-04-13	14.19	14.49	14.13	14.40	19793734
2020-04-14	14.58	14.80	14.46	14.65	25722507
2020-04-15	14.49	14.50	14.25	14.49	18239744
2020-04-16	14.37	14.51	14.18	14.51	19663949
2020-04-17	14.27	14.31	14.07	14.15	17462355
2020-04-20	14.20	14.40	14.19	14.26	18226835
2020-04-21	13.66	13.92	13.55	13.88	24274267
2020-04-22	14.01	14.14	13.93	14.09	19268559
2020-04-23	14.25	14.41	14.09	14.21	21764503
2020-04-24	14.28	14.33	14.01	14.21	15131773
2020-04-27	14.21	14.23	14.01	14.21	11423497
2020-04-28	14.19	14.19	13.97	14.10	11221280
2020-04-29	14.18	14.36	14.07	14.28	16889543
2020-04-30	14.07	14.17	13.76	13.98	26829126
2020-05-01	13.90	14.02	13.75	13.92	16724413
2020-05-04	13.81	13.88	13.73	13.77	17912764
2020-05-05	13.92	14.03	13.82	13.93	16678428
2020-05-06	13.95	14.00	13.88	13.92	10596021
2020-05-07	14.06	14.40	14.03	14.26	37394798
2020-05-08	14.36	14.60	14.35	14.44	31544344
2020-05-11	14.50	14.52	14.31	14.44	18529392
2020-05-12	14.51	14.58	14.39	14.42	19816586
2020-05-13	14.45	14.57	14.38	14.55	19797917
2020-05-14	14.49	14.83	14.47	14.81	33095802
2020-05-15	15.42	15.61	15.24	15.51	54736203
2020-05-18	15.95	16.04	15.74	15.79	48124290
2020-05-19	16.15	16.32	16.08	16.17	48516914
2020-05-20	16.27	16.45	16.21	16.36	39047948
2020-05-21	16.13	16.15	15.71	15.96	37580259
2020-05-22	15.96	16.09	15.92	16.04	25203359
2020-05-26	16.28	16.28	15.86	15.97	30607218
2020-05-27	15.75	16.20	15.72	16.15	36108970
2020-05-28	16.24	16.34	16.10	16.19	30255738
2020-05-29	16.55	16.70	16.49	16.66	42255863
2020-06-01	16.86	17.10	16.83	17.10	31283169
2020-06-02	17.06	17.07	16.57	16.84	32202592
2020-06-03	16.50	16.56	16.27	16.48	36302865
2020-06-04	16.54	16.64	16.36	16.54	20272495
2020-06-05	16.18	16.23	16.04	16.20	27360385
2020-06-08	16.35	16.60	16.28	16.59	25594822
2020-06-09	16.43	16.57	16.36	16.42	18582710
2020-06-10	16.70	16.96	16.36	16.96	40556950
2020-06-11	16.75	16.88	16.28	16.44	41000093
2020-06-12	16.44	16.55	16.21	16.28	31220554
2020-06-15	15.87	16.28	15.79	16.23	28946327
2020-06-16	16.20	16.38	16.18	16.26	23368015
2020-06-17	16.34	16.41	16.25	16.33	13485680
2020-06-18	16.20	16.26	16.12	16.21	15444939
2020-06-19	16.43	16.60	16.36	16.49	26968822
2020-06-22	16.72	16.81	16.46	16.50	26625376
2020-06-23	16.73	16.77	16.64	16.76	25742469
2020-06-24	16.36	16.62	16.24	16.28	25976497
2020-06-25	16.50	16.61	16.41	16.59	16699833
2020-06-26	16.49	16.74	16.29	16.63	26029207
2020-06-29	16.58	16.66	16.49	16.65	13861902
2020-06-30	16.65	17.01	16.65	17.01	37872863
2020-07-01	17.01	17.03	16.62	16.82	36577144
2020-07-02	16.70	16.89	16.67	16.71	18564074
2020-07-06	17.08	17.16	16.95	17.05	24977639
2020-07-07	16.93	17.12	16.92	17.01	25945181
2020-07-08	17.33	17.49	17.30	17.49	37782447
2020-07-09	17.70	17.74	17.22	17.38	40376175
2020-07-10	17.49	17.53	17.30	17.43	20454508
2020-07-13	17.99	18.08	17.71	17.73	49876286
2020-07-14	17.71	18.00	17.67	17.97	35495226
2020-07-15	17.89	18.17	17.83	18.17	36148454
2020-07-16	17.98	18.06	17.78	17.78	29566988
2020-07-17	17.98	18.07	17.89	18.01	34200144
2020-07-20	18.36	18.57	18.23	18.53	41717147
2020-07-21	19.52	19.88	19.42	19.67	76947267
2020-07-22	20.65	21.45	20.51	21.44	125780305
2020-07-23	21.10	21.51	20.72	21.03	95257090
2020-07-24	21.34	21.36	20.93	21.21	49831674
2020-07-27	22.56	22.85	22.42	22.83	94894562
2020-07-28	22.31	22.97	22.07	22.77	94721847
2020-07-29	22.68	23.25	21.71	22.57	83963383
2020-07-30	21.70	22.01	21.40	21.76	60066524
2020-07-31	22.21	22.67	22.11	22.65	49164095
2020-08-03	22.59	22.78	22.38	22.74	40947457
2020-08-04	22.70	24.25	22.62	24.25	75735420
2020-08-05	25.12	25.28	24.61	25.05	92854818
2020-08-06	26.31	26.90	25.88	26.88	108854556
2020-08-07	26.28	26.38	25.48	26.19	123705151
2020-08-10	26.59	27.39	26.57	27.00	81732464
2020-08-11	25.23	25.52	23.06	23.33	165630250
2020-08-12	24.15	24.42	23.39	23.42	80902871
2020-08-13	24.65	25.81	24.57	25.45	95485033
2020-08-14	25.11	25.23	23.98	24.58	73263636
2020-08-17	25.48	25.67	25.24	25.62	49360446
2020-08-18	26.42	26.49	25.23	25.88	58275786
2020-08-19	25.94	26.05	24.70	24.88	72926352
2020-08-20	24.93	25.64	24.88	25.61	43984005
2020-08-21	24.87	25.02	24.42	24.90	55295523
2020-08-24	25.08	25.10	24.52	24.60	37090414
2020-08-25	24.73	24.77	24.26	24.76	34800076
2020-08-26	24.63	25.57	24.61	25.57	55145544
2020-08-27	25.89	25.90	24.68	25.16	63820728
2020-08-28	25.61	25.81	25.47	25.61	35855803
2020-08-31	26.04	26.42	25.95	26.23	36721088
2020-09-01	26.73	26.75	25.67	26.14	49242742
2020-09-02	25.72	25.73	25.20	25.55	43040972
2020-09-03	25.39	25.51	24.64	24.74	64081577
2020-09-04	24.85	25.14	24.47	25.06	48439271
2020-09-08	24.44	25.09	24.05	24.75	44508487
2020-09-09	24.98	25.25	24.88	25.18	28197157
2020-09-10	25.53	25.57	24.84	24.86	47518581
2020-09-11	25.03	25.17	24.73	24.90	27839252
2020-09-14	25.13	25.42	25.13	25.29	26044330
2020-09-15	25.44	25.50	25.14	25.23	26323690
2020-09-16	25.46	25.54	25.00	25.23	36351718
2020-09-17	24.65	25.24	24.51	25.23	28618638
2020-09-18	24.98	25.26	24.92	24.93	23915525
2020-09-21	24.20	24.34	22.06	23.03	99141370
2020-09-22	22.81	22.98	22.46	22.79	32002298
2020-09-23	21.93	22.07	21.02	21.17	98246394
2020-09-24	20.58	21.73	20.45	21.56	72092999
2020-09-25	21.16	21.54	21.11	21.30	34913054
2020-09-28	21.73	22.08	21.50	22.02	31756787
2020-09-29	22.24	22.71	22.17	22.50	33384078
2020-09-30	22.27	22.38	21.53	21.64	43717724
2020-10-01	22.01	22.50	21.76	22.09	35290691
2020-10-02	22.25	22.52	22.04	22.13	25735108
2020-10-05	22.32	22.81	22.30	22.62	22288136
2020-10-06	22.62	22.73	21.62	21.73	31901987
2020-10-07	21.98	22.32	21.89	22.09	18967293
2020-10-08	22.39	22.53	22.01	22.18	20342223
2020-10-09	22.80	23.42	22.77	23.41	39187409
2020-10-12	23.34	23.50	23.06	23.33	25221686
2020-10-13	22.70	22.70	22.27	22.49	42797010
2020-10-14	22.80	22.92	22.47	22.54	26426435
2020-10-15	22.05	22.62	22.00	22.59	24000853
2020-10-16	22.76	22.81	22.42	22.42	19144083
2020-10-19	23.04	23.07	22.52	22.58	25444639
2020-10-20	22.86	23.19	22.81	23.02	26084727
2020-10-21	23.31	23.53	23.17	23.29	23803599
2020-10-22	23.05	23.09	22.67	22.96	19961828
2020-10-23	23.02	23.03	22.70	22.94	18613952
2020-10-26	22.66	22.81	22.52	22.61	17609231
2020-10-27	22.61	22.80	22.51	22.73	15354680
2020-10-28	21.82	21.88	21.42	21.78	38142201
2020-10-29	21.29	21.94	21.27	21.71	23123461
2020-10-30	22.04	22.12	21.78	21.99	22128965
2020-11-02	22.27	22.44	22.09	22.41	18598974
2020-11-03	22.63	22.65	22.38	22.44	18195985
2020-11-04	22.35	22.50	22.10	22.24	31130600
2020-11-05	23.02	23.66	23.00	23.61	57395789
2020-11-06	23.92	23.96	23.48	23.79	32804488
2020-11-09	22.78	22.79	21.92	22.50	70211984
2020-11-10	22.62	22.78	22.40	22.43	25237858
2020-11-11	22.23	22.58	22.20	22.52	17925553
2020-11-12	22.54	22.70	22.50	22.55	14173290
2020-11-13	23.04	23.09	22.88	22.90	15646722
2020-11-16	22.87	23.10	22.82	23.02	19862944
2020-11-17	22.85	22.90	22.65	22.74	15381544
2020-11-18	22.72	22.98	22.54	22.55	16177187
2020-11-19	22.12	22.45	22.08	22.42	14985349
2020-11-20	22.71	22.81	22.47	22.49	15531899
2020-11-23	22.36	22.37	21.78	21.93	30528434
2020-11-24	21.50	21.69	21.41	21.63	31397039
2020-11-25	21.72	21.85	21.64	21.72	13571301
2020-11-27	20.95	21.17	20.91	21.05	19804419
2020-11-30	20.67	21.09	20.60	21.05	20579982
2020-12-01	21.93	22.37	21.85	22.30	32968947
2020-12-02	22.10	22.39	21.98	22.33	19383721
2020-12-03	22.34	22.44	22.07	22.43	18680410
2020-12-04	22.41	22.59	22.25	22.48	20904032
2020-12-07	22.26	23.04	22.25	22.82	28112494
2020-12-08	22.92	23.12	22.73	22.82	16554581
2020-12-09	22.54	22.57	21.93	22.23	31349888
2020-12-10	22.38	22.58	22.19	22.32	13565722
2020-12-11	22.23	22.43	22.19	22.26	10761984
2020-12-14	22.35	22.53	22.12	22.16	16111135
2020-12-15	22.66	22.83	22.60	22.80	17286682
2020-12-16	23.22	23.65	22.96	23.62	45978796
2020-12-17	24.09	24.27	23.95	24.15	39546231
2020-12-18	24.02	24.13	23.87	23.96	29676306
2020-12-21	24.12	24.50	24.10	24.38	44728936
2020-12-22	24.02	24.13	23.31	23.43	42312179
2020-12-23	23.70	23.98	23.68	23.80	24702531
2020-12-24	23.72	24.03	23.68	23.96	10558562
2020-12-28	24.67	24.84	24.37	24.43	29575639
2020-12-29	24.36	24.53	24.11	24.39	23871452
2020-12-30	24.42	24.77	24.37	24.76	18836154
2020-12-31	24.61	24.73	24.37	24.57	24639739
2021-01-04	25.54	25.61	24.87	25.35	54025957
2021-01-05	25.46	25.74	25.28	25.67	32882000
2021-01-06	25.34	25.40	24.72	25.34	54978682
2021-01-07	25.22	25.37	25.05	25.26	27335818
2021-01-08	24.73	24.76	22.74	23.51	107226827
2021-01-11	22.95	23.49	22.92	23.21	42427400
2021-01-12	23.55	23.83	23.38	23.72	28423083
2021-01-13	23.58	23.74	23.38	23.44	23619522
2021-01-14	23.61	24.07	23.59	23.71	35838279
2021-01-15	23.17	23.36	22.84	22.95	41576436
2021-01-19	23.48	23.52	23.22	23.38	26077138
2021-01-20	23.65	24.05	23.62	24.01	26653484
2021-01-21	24.01	24.21	23.84	24.15	19598368
2021-01-22	23.52	23.78	23.38	23.66	19320586
2021-01-25	23.84	23.89	23.37	23.55	22030502
2021-01-26	23.65	23.83	23.55	23.65	13923919
2021-01-27	23.34	23.62	22.94	23.42	36774382
2021-01-28	24.53	25.10	23.83	24.72	152066890
2021-01-29	25.31	25.48	24.78	24.99	113552022
2021-02-01	27.76	27.98	26.10	26.76	280615010
2021-02-02	25.54	25.55	24.41	24.54	124327428
2021-02-03	25.00	25.10	24.79	24.93	54593279
2021-02-04	24.38	24.54	24.06	24.48	51529188
2021-02-05	24.74	25.14	24.65	24.95	33704042
2021-02-08	25.51	25.63	25.37	25.39	40683245
2021-02-09	25.56	25.62	25.14	25.28	31182512
2021-02-10	25.44	25.46	24.91	25.07	36120078
2021-02-11	25.26	25.34	24.91	25.09	29925514
2021-02-12	25.13	25.49	25.05	25.31	24872361
2021-02-16	25.16	25.70	25.05	25.26	45946633
2021-02-17	25.16	25.44	24.93	25.40	32372698
2021-02-18	25.23	25.38	24.95	25.06	22250874
2021-02-19	25.42	25.62	25.20	25.26	39603389
2021-02-22	25.49	26.28	25.43	26.27	55307690
2021-02-23	25.83	25.85	25.29	25.71	40191364
2021-02-24	25.48	25.97	25.37	25.94	24093135
2021-02-25	25.81	26.02	25.40	25.40	38673987
2021-02-26	25.00	25.01	24.27	24.66	54587116
2021-03-01	24.96	25.04	24.55	24.60	35637542
2021-03-02	24.50	24.99	24.44	24.80	29101947
2021-03-03	24.31	24.61	23.99	24.28	41733432
2021-03-04	24.11	24.43	23.27	23.56	63992607
2021-03-05	23.59	23.59	23.05	23.36	30560468
2021-03-08	23.43	23.57	23.28	23.32	18703120
2021-03-09	24.04	24.27	24.01	24.05	29023990
2021-03-10	24.18	24.35	24.03	24.32	20388751
2021-03-11	24.18	24.33	23.98	24.25	23587844
2021-03-12	23.64	24.08	23.57	24.03	23409766
2021-03-15	24.27	24.41	24.13	24.33	21947786
2021-03-16	24.07	24.28	23.98	24.10	19951239
2021-03-17	24.12	24.63	24.04	24.42	45692554
2021-03-18	24.00	24.47	23.99	24.10	40337684
2021-03-19	24.26	24.38	24.12	24.31	22871475
2021-03-22	23.79	23.96	23.71	23.94	23780961
2021-03-23	23.49	23.54	23.21	23.22	28806840
2021-03-24	23.47	23.51	23.22	23.24	18289619
2021-03-25	23.08	23.38	23.03	23.29	29613102
2021-03-26	23.20	23.31	23.09	23.23	14587610
2021-03-29	23.09	23.14	22.70	22.91	27664905
2021-03-30	22.44	22.49	22.13	22.26	31973568
2021-03-31	22.31	22.76	22.26	22.70	24331337
2021-04-01	22.87	23.15	22.80	23.15	21555372
2021-04-05	23.04	23.20	22.89	23.09	13959604
2021-04-06	23.28	23.48	23.25	23.34	18963126
2021-04-07	23.25	23.47	23.20	23.33	12932742
2021-04-08	23.68	23.78	23.58	23.62	16756092
2021-04-09	23.29	23.49	23.25	23.41	15692794
2021-04-12	23.28	23.32	22.93	23.04	22788371
2021-04-13	23.51	23.66	23.47	23.51	18876642
2021-04-14	23.43	23.65	23.43	23.59	11107147
2021-04-15	23.78	24.13	23.76	24.03	29376612
2021-04-16	24.20	24.22	24.06	24.09	20854458
2021-04-19	23.93	24.05	23.79	23.98	16333332
2021-04-20	23.90	24.22	23.90	23.96	20911618
2021-04-21	24.15	24.74	24.12	24.70	32992878
2021-04-22	24.43	24.47	24.11	24.21	25916426
2021-04-23	24.33	24.39	23.98	24.14	18442152
2021-04-26	24.33	24.33	24.18	24.30	11054460
2021-04-27	24.45	24.53	24.35	24.39	12866187
2021-04-28	24.10	24.40	23.97	24.40	20534543
2021-04-29	24.22	24.27	23.86	24.25	23251472
2021-04-30	24.21	24.27	23.95	24.01	16806782
2021-05-03	24.61	25.05	24.51	24.96	36331496
2021-05-04	25.00	25.16	24.21	24.57	37719431
2021-05-05	24.50	24.60	24.22	24.57	7161114
2021-05-06	24.90	25.48	24.90	25.37	32473604
2021-05-07	25.28	25.50	25.17	25.47	25364444
2021-05-10	25.80	25.87	25.26	25.35	28424212
2021-05-11	25.23	25.67	25.19	25.67	23444054
2021-05-12	25.40	25.57	25.05	25.09	35338051
2021-05-13	24.97	25.19	24.92	25.16	25131032
2021-05-14	25.39	25.50	25.29	25.46	22955710
2021-05-17	25.56	26.25	25.55	26.19	41874749
2021-05-18	26.37	26.39	25.98	26.15	28338868
2021-05-19	25.69	26.20	25.49	25.73	43585719
2021-05-20	25.81	25.98	25.65	25.79	20364600
2021-05-21	25.98	25.99	25.23	25.53	31146283
2021-05-24	25.73	25.89	25.65	25.75	15601750
2021-05-25	25.53	26.01	25.51	25.99	24282059
2021-05-26	25.87	25.96	25.60	25.67	23720329
2021-05-27	25.67	25.87	25.53	25.85	18584757
2021-05-28	25.63	25.95	25.62	25.90	22529807
2021-06-01	26.38	26.43	25.83	25.84	26118355
2021-06-02	25.96	26.15	25.89	26.15	14522778
2021-06-03	25.44	25.49	25.07	25.46	31455707
2021-06-04	25.72	25.83	25.70	25.78	19065431
2021-06-07	25.80	25.93	25.72	25.90	17188694
2021-06-08	25.72	25.80	25.51	25.61	23460093
2021-06-09	25.83	25.97	25.72	25.78	21620893
2021-06-10	25.74	26.01	25.66	25.97	24057233
2021-06-11	26.14	26.21	25.87	25.87	24834401
2021-06-14	25.59	25.99	25.56	25.84	22004415
2021-06-15	25.68	25.71	25.41	25.65	18546689
2021-06-16	25.72	25.81	25.25	25.26	41137112
2021-06-17	24.36	24.47	23.89	24.05	74182557
2021-06-18	24.09	24.22	23.87	23.88	34088249
2021-06-21	24.08	24.14	23.95	24.08	20624808
2021-06-22	23.96	24.00	23.84	23.85	17654513
2021-06-23	24.05	24.38	23.91	23.93	18041970
2021-06-24	24.20	24.27	23.98	24.04	20312411
2021-06-25	24.33	24.33	24.08	24.18	12456443
2021-06-28	24.23	24.31	24.16	24.21	13712246
2021-06-29	23.85	23.97	23.75	23.89	19437924
2021-06-30	23.99	24.25	23.95	24.22	19309727
2021-07-01	24.34	24.36	24.06	24.11	14288000
2021-07-02	24.48	24.63	24.30	24.55	21321981
2021-07-06	24.65	24.69	24.11	24.23	23825253
2021-07-07	24.39	24.44	24.08	24.24	24910738
2021-07-08	24.24	24.26	23.92	24.01	22355049
2021-07-09	24.07	24.29	24.05	24.19	11456638
2021-07-12	24.20	24.34	24.05	24.28	13849859
2021-07-13	24.15	24.31	24.05	24.08	16394585
2021-07-14	24.51	24.53	24.15	24.33	26679012
2021-07-15	24.38	24.44	24.28	24.38	13954917
2021-07-16	24.16	24.23	23.72	23.77	32456971
2021-07-19	23.47	23.51	23.18	23.29	36393428
2021-07-20	23.24	23.35	23.00	23.14	25553457
2021-07-21	23.19	23.46	23.18	23.42	17069035
2021-07-22	23.32	23.60	23.18	23.56	14274962
2021-07-23	23.35	23.41	23.17	23.35	13999088
2021-07-26	23.35	23.45	23.32	23.36	11047681
2021-07-27	23.30	23.31	22.69	22.96	27749018
2021-07-28	22.90	23.18	22.81	23.17	19356595
2021-07-29	23.64	23.91	23.64	23.72	28655115
2021-07-30	23.67	23.74	23.49	23.63	13908398
2021-08-02	23.47	23.67	23.47	23.53	14364349
2021-08-03	23.66	23.72	23.56	23.68	11872483
2021-08-04	24.02	24.07	23.46	23.54	23504548
2021-08-05	23.55	23.57	23.24	23.30	14401730
2021-08-06	22.67	22.69	22.42	22.52	35763893
2021-08-09	22.09	22.16	21.53	21.75	44597705
2021-08-10	21.60	21.76	21.55	21.62	17390778
2021-08-11	21.77	21.86	21.63	21.84	15281491
2021-08-12	21.63	21.63	21.32	21.50	17865180
2021-08-13	21.76	22.09	21.70	21.97	20165287
2021-08-16	22.00	22.15	21.89	22.10	13552379
2021-08-17	22.03	22.15	21.84	21.90	17660427
2021-08-18	21.88	21.88	21.58	21.76	19311723
2021-08-19	21.67	21.69	21.43	21.51	16659678
2021-08-20	21.45	21.54	21.20	21.35	16170046
2021-08-23	21.85	21.95	21.72	21.88	17623917
2021-08-24	22.10	22.20	21.98	22.08	17851337
2021-08-25	22.08	22.13	21.84	22.09	15318934
2021-08-26	21.90	21.98	21.71	21.85	15730722
2021-08-27	21.71	22.35	21.62	22.33	38221983
2021-08-30	22.35	22.38	22.15	22.26	12848420
2021-08-31	22.31	22.38	22.05	22.14	17200012
2021-09-01	22.36	22.48	22.31	22.37	17441655
2021-09-02	22.27	22.27	22.04	22.14	16651152
2021-09-03	22.60	23.04	22.54	22.88	28100975
2021-09-07	22.67	22.75	22.38	22.51	22422116
2021-09-08	22.47	22.49	22.14	22.17	23791200
2021-09-09	22.44	22.45	22.17	22.27	18791227
2021-09-10	22.31	22.38	21.99	21.99	17930305
2021-09-13	21.80	22.10	21.77	21.99	18019650
2021-09-14	22.04	22.19	21.87	22.10	19070066
2021-09-15	22.06	22.15	21.95	22.07	13448158
2021-09-16	21.34	21.35	20.93	21.25	52910401
2021-09-17	20.99	21.01	20.68	20.74	44713892
2021-09-20	20.64	20.85	20.52	20.59	24491877
2021-09-21	20.87	21.05	20.72	20.84	23205409
2021-09-22	21.09	21.44	20.92	20.99	46929110
2021-09-23	20.94	21.05	20.88	20.91	22303147
2021-09-24	20.51	20.83	20.48	20.71	23093565
2021-09-27	20.97	21.16	20.88	20.94	17405545
2021-09-28	20.83	20.88	20.59	20.78	29154756
2021-09-29	20.15	20.23	19.83	19.95	56579726
2021-09-30	20.19	20.59	20.14	20.52	61442881
2021-10-01	20.81	20.92	20.68	20.83	29866022
2021-10-04	20.76	21.03	20.70	20.98	25183913
2021-10-05	20.84	20.98	20.71	20.92	21548888
2021-10-06	20.75	21.01	20.65	20.96	22553289
2021-10-07	20.79	21.10	20.78	20.90	19484284
2021-10-08	21.39	21.44	20.94	20.95	33300395
2021-10-11	20.97	21.13	20.88	20.88	15152015
2021-10-12	20.85	21.09	20.80	20.93	23052092
2021-10-13	21.09	21.53	21.08	21.33	37984737
2021-10-14	21.62	21.84	21.49	21.80	28993825
2021-10-15	21.59	21.70	21.47	21.58	23903998
2021-10-18	21.57	21.58	21.30	21.49	16090873
2021-10-19	22.23	22.31	21.85	21.89	39514999
2021-10-20	22.20	22.61	22.12	22.53	31563861
2021-10-21	22.37	22.44	22.22	22.35	15172858
2021-10-22	22.59	22.98	22.39	22.54	39029950
2021-10-25	22.65	22.79	22.55	22.74	14958270
2021-10-26	22.38	22.40	22.10	22.37	21431511
2021-10-27	22.35	22.46	22.17	22.29	19097692
2021-10-28	22.37	22.45	22.17	22.27	12812487
2021-10-29	22.07	22.15	21.89	22.09	19160359
2021-11-01	22.24	22.31	22.14	22.23	17311077
2021-11-02	21.93	21.95	21.64	21.80	24914960
2021-11-03	21.41	21.84	21.31	21.81	37161014
2021-11-04	22.10	22.26	21.98	22.00	27818230
2021-11-05	22.25	22.36	22.03	22.35	22311020
2021-11-08	22.54	22.69	22.46	22.65	16458762
2021-11-09	22.52	22.63	22.23	22.53	18973655
2021-11-10	23.15	23.26	22.69	22.87	46183387
2021-11-11	23.22	23.38	23.17	23.35	23239904
2021-11-12	23.18	23.50	23.13	23.42	24315817
2021-11-15	23.19	23.31	23.05	23.24	20072244
2021-11-16	23.15	23.29	22.91	22.96	21687344
2021-11-17	23.22	23.33	23.09	23.17	15596193
2021-11-18	23.02	23.11	22.92	22.96	12880582
2021-11-19	23.00	23.12	22.72	22.75	23754322
2021-11-22	22.67	22.77	22.30	22.34	26721812
2021-11-23	21.71	21.93	21.53	21.92	32565996
2021-11-24	21.73	21.83	21.67	21.79	20225352
2021-11-26	21.79	21.79	21.20	21.37	23137145
2021-11-29	21.31	21.37	21.05	21.16	22115704
2021-11-30	21.20	21.57	20.99	21.06	29616216
2021-12-01	20.98	21.08	20.52	20.57	41882781
2021-12-02	20.74	20.76	20.55	20.69	25783245
2021-12-03	20.71	20.87	20.38	20.85	22835051
2021-12-06	20.54	20.76	20.47	20.71	18193246
2021-12-07	20.68	20.91	20.67	20.81	18763317
2021-12-08	20.70	20.80	20.63	20.76	14075440
2021-12-09	20.46	20.49	20.27	20.30	23767504
2021-12-10	20.52	20.54	20.40	20.50	17760783
2021-12-13	20.65	20.74	20.59	20.61	16422345
2021-12-14	20.13	20.35	20.09	20.31	19912441
2021-12-15	20.17	20.47	19.80	20.41	44633662
2021-12-16	20.61	20.84	20.60	20.79	26368169
2021-12-17	20.85	20.91	20.68	20.68	19977365
2021-12-20	20.60	20.66	20.52	20.57	12493184
2021-12-21	20.88	20.93	20.74	20.77	11231469
2021-12-22	20.98	21.12	20.86	21.10	16909908
2021-12-23	21.10	21.21	20.95	21.16	12824456
2021-12-27	21.19	21.38	21.16	21.33	15173053
2021-12-28	21.41	21.51	21.25	21.27	14845547
2021-12-29	20.90	21.15	20.89	21.11	11755721
2021-12-30	21.21	21.37	21.20	21.34	11646627
2021-12-31	21.50	21.59	21.37	21.51	15618525
2022-01-03	21.04	21.25	20.97	21.18	18043552
2022-01-04	21.23	21.37	21.19	21.32	12946913
2022-01-05	21.39	21.51	21.00	21.00	22571362
2022-01-06	20.38	20.63	20.35	20.51	27161103
2022-01-07	20.52	20.75	20.37	20.62	23522177
2022-01-10	20.60	20.83	20.57	20.76	17015103
2022-01-11	20.84	21.09	20.77	21.05	23681497
2022-01-12	21.18	21.48	21.17	21.45	23394767
2022-01-13	21.45	21.48	21.26	21.33	25395103
2022-01-14	21.24	21.33	21.10	21.20	22448751
2022-01-18	21.63	21.85	21.53	21.69	33268461
2022-01-19	22.01	22.39	21.95	22.37	43721602
2022-01-20	22.66	22.84	22.56	22.62	44986865
2022-01-21	22.69	22.71	22.34	22.38	40713826
2022-01-24	22.02	22.15	21.78	22.11	37842103
2022-01-25	21.83	22.17	21.81	22.02	30586777
2022-01-26	21.88	22.12	21.66	21.72	42075688
2022-01-27	21.07	21.30	20.87	21.02	45559803
2022-01-28	20.78	20.90	20.48	20.71	29449401
2022-01-31	20.75	20.85	20.66	20.80	19718322
2022-02-01	21.17	21.25	20.82	20.94	34540450
2022-02-02	20.96	21.10	20.77	20.93	19816495
2022-02-03	20.70	20.82	20.34	20.71	28800623
2022-02-04	20.66	20.96	20.66	20.79	24572244
2022-02-07	21.14	21.36	21.09	21.27	22887972
2022-02-08	21.27	21.50	21.23	21.45	16005845
2022-02-09	21.44	21.59	21.36	21.53	17908348
2022-02-10	21.53	21.92	21.41	21.42	36468025
2022-02-11	21.30	21.90	21.28	21.83	47248835
2022-02-14	22.05	22.13	21.92	22.05	27999307
2022-02-15	21.41	21.65	21.32	21.61	27015339
2022-02-16	21.61	21.88	21.61	21.87	24804877
2022-02-17	21.89	22.11	21.84	22.04	33940991
2022-02-18	22.15	22.24	22.06	22.12	23016912
2022-02-22	22.39	22.52	22.29	22.31	38336309
2022-02-23	22.40	22.73	22.39	22.73	35427163
2022-02-24	23.39	23.40	22.03	22.31	85973317
2022-02-25	22.18	22.42	22.06	22.40	37032269
2022-02-28	22.71	22.72	22.36	22.62	42783666
2022-03-01	22.84	23.61	22.84	23.54	60537638
2022-03-02	23.21	23.46	23.04	23.37	56359581
2022-03-03	23.30	23.34	23.07	23.29	44272361
2022-03-04	23.39	23.79	23.35	23.64	61610680
2022-03-07	23.54	23.77	23.43	23.70	51534342
2022-03-08	24.27	24.90	24.00	24.45	114432100
2022-03-09	23.95	24.17	23.48	23.80	58012940
2022-03-10	24.00	24.09	23.72	24.01	37767605
2022-03-11	23.75	24.03	23.68	23.87	32083137
2022-03-14	23.37	23.37	23.03	23.16	31301117
2022-03-15	22.87	23.15	22.75	23.00	25150016
2022-03-16	22.97	23.15	22.60	23.11	32895323
2022-03-17	23.34	23.60	23.33	23.33	24339603
2022-03-18	23.13	23.26	22.94	23.02	23821944
2022-03-21	23.06	23.38	23.05	23.28	26595693
2022-03-22	22.95	22.98	22.70	22.88	18806956
2022-03-23	23.12	23.29	22.96	23.24	20826718
2022-03-24	23.58	23.89	23.55	23.61	32930612
2022-03-25	23.48	23.57	23.32	23.48	17909205
2022-03-28	23.13	23.23	22.90	22.93	21405200
2022-03-29	22.35	22.94	22.21	22.91	30815060
2022-03-30	22.98	23.16	22.91	22.94	25616615
2022-03-31	23.11	23.19	22.86	22.88	27145254
2022-04-01	22.59	22.92	22.57	22.74	47311827
2022-04-04	22.67	22.82	22.43	22.63	34757059
2022-04-05	22.90	23.04	22.36	22.36	42303288
2022-04-06	22.53	22.70	22.38	22.57	32631204
2022-04-07	22.44	22.79	22.39	22.70	33647598
2022-04-08	22.57	22.92	22.56	22.82	30242684
2022-04-11	23.40	23.41	22.91	23.15	40735793
2022-04-12	23.40	23.66	23.23	23.47	40646626
2022-04-13	23.67	23.86	23.59	23.75	32672514
2022-04-14	23.60	23.68	23.37	23.64	31607180
2022-04-18	24.04	24.16	23.82	23.87	45390305
2022-04-19	23.58	23.63	23.14	23.24	35867321
2022-04-20	23.10	23.30	23.08	23.28	23415510
2022-04-21	22.93	22.94	22.55	22.79	37513509
2022-04-22	22.36	22.53	22.27	22.31	32779475
2022-04-25	21.81	21.92	21.65	21.83	38780876
2022-04-26	21.84	21.94	21.60	21.65	30841236
2022-04-27	21.76	21.82	21.46	21.49	30704237
2022-04-28	21.23	21.45	21.19	21.42	28124644
2022-04-29	21.32	21.44	20.99	21.04	32119249
2022-05-02	20.63	21.02	20.42	20.87	38907765
2022-05-03	20.85	21.09	20.77	20.83	29437664
2022-05-04	20.71	21.30	20.51	21.28	53387962
2022-05-05	21.32	21.33	20.60	20.78	38950567
2022-05-06	20.71	20.85	20.56	20.66	36791398
2022-05-09	20.38	20.40	20.01	20.03	40850938
2022-05-10	20.29	20.33	19.54	19.55	48854544
2022-05-11	20.08	20.28	19.85	19.87	35527532
2022-05-12	19.50	19.53	19.03	19.12	35998022
2022-05-13	19.06	19.47	19.01	19.42	32770766
2022-05-16	19.63	20.02	19.62	19.93	36114033
2022-05-17	20.01	20.10	19.86	19.92	23772643
2022-05-18	19.93	19.97	19.72	19.73	22132287
2022-05-19	20.11	20.30	20.10	20.27	24877320
2022-05-20	20.16	20.21	19.94	20.07	19639309
2022-05-23	20.21	20.25	20.00	20.10	17547606
2022-05-24	20.28	20.50	20.24	20.39	22182504
2022-05-25	20.21	20.36	20.13	20.34	18273507
2022-05-26	20.14	20.38	20.13	20.31	14580974
2022-05-27	20.62	20.65	20.33	20.36	22191555
2022-05-31	20.16	20.28	19.84	19.84	29472959
2022-06-01	20.19	20.28	19.99	20.13	25934453
2022-06-02	20.35	20.60	20.35	20.59	21958266
2022-06-03	20.53	20.58	20.15	20.23	21578979
2022-06-06	20.61	20.64	20.32	20.37	18624307
2022-06-07	20.27	20.57	20.23	20.52	17528873
2022-06-08	20.36	20.50	20.28	20.35	15871279
2022-06-09	20.28	20.30	19.88	19.97	22778282
2022-06-10	19.79	20.30	19.66	20.19	32953652
2022-06-13	19.69	19.71	19.34	19.50	44676128
2022-06-14	19.56	19.59	19.28	19.37	23906645
2022-06-15	19.90	20.16	19.67	19.96	42638702
2022-06-16	19.93	20.27	19.82	20.24	27706404
2022-06-17	20.10	20.14	19.90	19.98	20090007
2022-06-21	20.09	20.25	19.96	19.98	19273850
2022-06-22	19.82	19.93	19.70	19.76	21420717
2022-06-23	19.74	19.84	19.29	19.37	29995373
2022-06-24	19.27	19.58	19.15	19.51	16678467
2022-06-27	19.69	19.70	19.47	19.49	15466970
2022-06-28	19.52	19.53	19.18	19.19	18331250
2022-06-29	19.26	19.29	19.03	19.14	15636337
2022-06-30	18.99	19.08	18.64	18.64	33205734
2022-07-01	18.10	18.38	17.99	18.31	42504312
2022-07-05	18.03	18.09	17.59	17.73	35121205
2022-07-06	17.80	17.85	17.48	17.69	27849937
2022-07-07	17.81	17.98	17.70	17.75	17741800
2022-07-08	17.80	17.94	17.63	17.79	14195759
2022-07-11	17.71	17.83	17.58	17.58	20437899
2022-07-12	17.50	17.65	17.41	17.44	17349349
2022-07-13	17.50	17.90	17.42	17.69	27336964
2022-07-14	16.91	17.06	16.73	17.00	33595951
2022-07-15	17.15	17.26	16.99	17.19	20381349
2022-07-18	17.44	17.54	17.19	17.22	20458793
2022-07-19	17.30	17.39	17.27	17.29	24751084
2022-07-20	17.58	17.62	17.19	17.19	18738606
2022-07-21	17.07	17.40	17.06	17.40	20773877
2022-07-22	17.28	17.48	17.07	17.14	24517586
2022-07-25	17.06	17.08	16.88	16.98	25644376
2022-07-26	17.16	17.26	17.12	17.16	28040106
2022-07-27	17.17	17.65	17.01	17.60	37684644
2022-07-28	18.16	18.44	18.06	18.43	31578219
2022-07-29	18.43	18.73	18.34	18.70	17388896
2022-08-01	18.72	18.85	18.65	18.79	25230059
2022-08-02	18.73	18.83	18.40	18.41	27922076
2022-08-03	18.45	18.54	18.30	18.49	15163902
2022-08-04	18.47	18.69	18.40	18.64	14091132
2022-08-05	18.16	18.44	18.11	18.33	15896216
2022-08-08	18.77	19.12	18.74	19.03	20744628
2022-08-09	19.02	19.07	18.83	18.93	20591624
2022-08-10	19.00	19.22	18.91	18.95	27189071
2022-08-11	18.87	18.99	18.66	18.67	16253829
2022-08-12	18.82	19.21	18.81	19.17	16767394
2022-08-15	18.67	18.80	18.55	18.68	19897295
2022-08-16	18.50	18.64	18.49	18.57	20876779
2022-08-17	18.36	18.42	18.15	18.25	23675400
2022-08-18	18.29	18.35	17.96	18.04	20007512
2022-08-19	17.76	17.78	17.53	17.55	19196702
2022-08-22	17.47	17.60	17.32	17.50	21747536
2022-08-23	17.40	17.77	17.40	17.62	20127030
2022-08-24	17.51	17.73	17.47	17.63	16954837
2022-08-25	17.72	17.78	17.61	17.73	16618727
2022-08-26	17.82	17.91	17.35	17.36	19412699
2022-08-29	17.24	17.43	17.22	17.29	18893471
2022-08-30	17.22	17.23	16.92	16.96	21271874
2022-08-31	16.70	16.82	16.58	16.58	18799766
2022-09-01	16.39	16.48	16.19	16.38	18413769
2022-09-02	16.63	16.86	16.48	16.57	15875155
2022-09-06	16.82	16.86	16.53	16.54	10812352
2022-09-07	16.64	17.02	16.61	17.00	15468388
2022-09-08	17.06	17.13	16.88	17.03	13095367
2022-09-09	17.13	17.39	17.11	17.32	9813460
2022-09-12	18.17	18.44	17.99	18.17	30176833
2022-09-13	18.04	18.20	17.82	17.83	20777180
2022-09-14	18.06	18.15	17.92	18.00	16309272
2022-09-15	17.86	18.05	17.61	17.63	17477281
2022-09-16	17.57	18.08	17.45	17.99	21175777
2022-09-19	17.72	18.00	17.71	17.99	16756471
2022-09-20	17.66	17.78	17.56	17.73	10478768
2022-09-21	18.02	18.36	17.82	18.06	36671629
2022-09-22	18.13	18.19	17.90	18.09	12553435
2022-09-23	17.64	17.65	17.30	17.36	23917089
2022-09-26	17.37	17.54	16.89	16.92	19179189
2022-09-27	17.16	17.30	16.87	16.90	18080154
2022-09-28	16.99	17.49	16.99	17.45	22513401
2022-09-29	17.28	17.38	17.03	17.37	16727332
2022-09-30	17.41	17.78	17.40	17.50	14446116
2022-10-03	18.47	19.10	18.40	19.10	40558203
2022-10-04	19.30	19.56	19.21	19.36	22227782
2022-10-05	18.69	19.11	18.37	18.99	23878403
2022-10-06	18.86	19.06	18.75	19.04	11261230
2022-10-07	18.79	18.88	18.42	18.50	24621138
2022-10-10	18.21	18.24	17.98	18.09	17979141
2022-10-11	17.89	18.08	17.56	17.68	23821924
2022-10-12	17.53	17.68	17.37	17.59	21216870
2022-10-13	17.14	17.52	17.04	17.39	26705323
2022-10-14	17.18	17.20	16.66	16.81	24636146
2022-10-17	17.33	17.45	17.11	17.12	17937392
2022-10-18	17.36	17.41	17.08	17.23	11236316
2022-10-19	16.99	17.08	16.91	17.01	9941278
2022-10-20	17.06	17.50	17.03	17.17	17615560
2022-10-21	17.21	17.78	17.13	17.76	28680281
2022-10-24	17.66	17.77	17.51	17.68	12953843
2022-10-25	17.71	17.90	17.70	17.86	13857096
2022-10-26	17.90	18.12	17.90	17.98	17092677
2022-10-27	18.02	18.10	17.89	17.98	14108112
2022-10-28	17.70	17.85	17.49	17.74	10708889
2022-10-31	17.46	17.72	17.41	17.62	10005033
2022-11-01	18.32	18.37	17.94	18.05	20107589
2022-11-02	18.24	18.49	17.73	17.73	24802266
2022-11-03	17.46	18.00	17.44	17.94	19125333
2022-11-04	18.74	19.26	18.67	19.26	34818863
2022-11-07	19.22	19.34	19.13	19.15	12869734
2022-11-08	19.26	19.91	19.21	19.70	31329627
2022-11-09	19.66	19.90	19.33	19.36	17422803
2022-11-10	19.98	20.07	19.76	19.97	21968313
2022-11-11	19.76	19.95	19.66	19.95	12472167
2022-11-14	19.95	20.33	19.93	20.24	14503024
2022-11-15	20.08	20.12	19.70	19.88	23955428
2022-11-16	19.95	20.00	19.70	19.74	10180612
2022-11-17	19.25	19.33	19.13	19.29	12895415
2022-11-18	19.31	19.46	19.18	19.25	15315791
2022-11-21	19.21	19.25	19.02	19.20	10468112
2022-11-22	19.43	19.52	19.25	19.43	10140068
2022-11-23	19.53	19.88	19.50	19.81	12773554
2022-11-25	19.59	19.76	19.56	19.72	7784754
2022-11-28	19.66	19.69	19.20	19.26	20288015
2022-11-29	19.50	19.75	19.50	19.56	11253026
2022-11-30	20.12	20.43	19.81	20.43	26502128
2022-12-01	20.63	20.98	20.59	20.98	24949608
2022-12-02	20.73	21.39	20.67	21.29	23150113
2022-12-05	20.91	20.95	20.40	20.44	24402747
2022-12-06	20.62	20.75	20.27	20.44	16489572
2022-12-07	20.67	21.01	20.66	20.92	22573402
2022-12-08	21.32	21.37	21.14	21.21	17948269
2022-12-09	21.45	21.80	21.26	21.56	18975701
2022-12-12	21.58	21.62	21.26	21.46	20222250
2022-12-13	22.09	22.20	21.69	21.83	24657059
2022-12-14	21.93	22.14	21.52	21.99	24341146
2022-12-15	21.45	21.57	21.15	21.24	19921896
2022-12-16	21.16	21.40	21.13	21.37	15975989
2022-12-19	21.35	21.38	21.01	21.12	12704576
2022-12-20	21.95	22.32	21.86	22.23	28496732
2022-12-21	22.09	22.27	22.01	22.07	11636955
2022-12-22	21.65	21.79	21.52	21.69	15133479
2022-12-23	21.78	21.95	21.69	21.85	10922259
2022-12-27	21.96	22.35	21.92	22.11	12346856
2022-12-28	21.93	21.97	21.60	21.60	10915055
2022-12-29	22.06	22.14	21.95	21.97	11896354
2022-12-30	21.92	22.03	21.64	22.02	14250956
2023-01-03	22.45	22.54	22.03	22.05	18122090
2023-01-04	22.28	22.36	21.70	21.89	17246411
2023-01-05	21.50	21.53	21.27	21.39	16539890
2023-01-06	21.71	22.00	21.61	21.92	17021392
2023-01-09	22.00	22.14	21.69	21.74	15588178
2023-01-10	21.74	21.87	21.64	21.73	10051193
2023-01-11	21.86	21.88	21.36	21.55	13848048
2023-01-12	22.00	22.07	21.69	21.88	18514109
2023-01-13	21.88	22.35	21.86	22.33	18425397
2023-01-17	22.20	22.21	21.92	22.01	23059394
2023-01-18	22.30	22.40	21.55	21.57	24553469
2023-01-19	21.65	22.03	21.57	21.96	15361241
2023-01-20	22.01	22.07	21.81	22.02	14299661
2023-01-23	21.18	21.62	20.93	21.58	30123252
2023-01-24	21.50	21.83	21.35	21.76	15461639
2023-01-25	21.63	22.02	21.58	21.97	12824938
2023-01-26	22.19	22.22	21.81	21.99	18177799
2023-01-27	21.71	21.79	21.43	21.68	15244128
2023-01-30	21.80	21.82	21.65	21.66	8337122
2023-01-31	21.58	21.86	21.54	21.83	10471370
2023-02-01	21.80	22.11	21.49	22.08	23818159
2023-02-02	22.50	22.52	21.54	21.57	22808390
2023-02-03	20.86	21.06	20.50	20.57	36695749
2023-02-06	20.55	20.65	20.37	20.48	15824842
2023-02-07	20.41	20.64	20.28	20.38	16209477
2023-02-08	20.59	20.64	20.42	20.48	10688526
2023-02-09	20.66	20.68	20.15	20.18	19233501
2023-02-10	20.41	20.45	20.15	20.24	11028749
2023-02-13	20.15	20.25	20.04	20.20	12376276
2023-02-14	19.95	20.22	19.87	20.12	14586467
2023-02-15	19.78	19.95	19.77	19.89	13301900
2023-02-16	19.74	20.02	19.71	19.84	16692904
2023-02-17	19.59	20.06	19.55	20.01	15129057
2023-02-21	20.13	20.21	20.00	20.07	11158669
2023-02-22	20.03	20.05	19.71	19.75	15142703
2023-02-23	19.84	19.89	19.55	19.63	13610706
2023-02-24	19.28	19.36	19.06	19.09	24859805
2023-02-27	19.09	19.14	18.89	18.93	26063831
2023-02-28	18.98	19.31	18.90	19.22	14396068
2023-03-01	19.28	19.47	19.22	19.29	14873121
2023-03-02	19.05	19.25	19.02	19.24	8938569
2023-03-03	19.30	19.56	19.15	19.55	12419173
2023-03-06	19.46	19.49	19.28	19.32	7902884
2023-03-07	18.98	18.99	18.41	18.45	26097528
2023-03-08	18.43	18.60	18.39	18.40	13896590
2023-03-09	18.49	18.66	18.38	18.44	11895499
2023-03-10	18.89	19.11	18.75	18.86	21470122
2023-03-13	19.71	20.16	19.68	20.00	37152342
2023-03-14	20.05	20.21	19.87	19.89	29462941
2023-03-15	20.39	20.44	19.87	20.00	50880528
2023-03-16	20.15	20.18	19.72	19.92	27767622
2023-03-17	20.18	20.78	20.15	20.63	29318252
2023-03-20	20.58	20.75	20.45	20.69	14306285
2023-03-21	20.69	20.70	20.37	20.54	15197974
2023-03-22	20.52	21.21	20.51	21.10	25323499
2023-03-23	21.11	21.35	21.02	21.28	19286828
2023-03-24	21.52	21.58	21.20	21.22	15759618
2023-03-27	21.08	21.24	21.00	21.22	11703644
2023-03-28	21.14	21.49	21.12	21.43	11221265
2023-03-29	21.32	21.53	21.30	21.44	11804316
2023-03-30	21.68	21.96	21.56	21.94	14724448
2023-03-31	22.03	22.20	21.99	22.12	18212357
2023-04-03	21.96	22.24	21.92	22.06	18134853
2023-04-04	22.13	23.00	22.10	22.97	35724667
2023-04-05	22.82	22.98	22.64	22.94	20676792
2023-04-06	22.79	22.98	22.58	22.89	13297370
2023-04-10	22.82	22.89	22.72	22.88	12751576
2023-04-11	22.90	23.10	22.85	23.04	14526526
2023-04-12	23.37	23.47	23.05	23.43	21592383
2023-04-13	23.69	23.86	23.56	23.74	30298748
2023-04-14	23.84	23.89	23.10	23.31	34948622
2023-04-17	23.29	23.33	22.79	23.02	24471569
2023-04-18	22.93	23.27	22.90	23.15	14353774
2023-04-19	23.08	23.32	23.06	23.23	18571328
2023-04-20	23.23	23.42	23.05	23.17	15332341
2023-04-21	23.18	23.32	22.88	22.98	17623894
2023-04-24	22.93	23.18	22.84	23.08	13576616
2023-04-25	22.93	23.03	22.63	22.99	22711407
2023-04-26	23.12	23.12	22.71	22.83	20916813
2023-04-27	22.59	22.93	22.52	22.89	16054222
2023-04-28	22.88	23.03	22.75	23.00	14213297
2023-05-01	23.69	23.71	22.86	22.89	30354753
2023-05-02	22.67	23.41	22.64	23.35	27235289
2023-05-03	23.29	23.53	23.16	23.43	20545290
2023-05-04	23.42	23.94	23.42	23.94	31012646
2023-05-05	23.38	23.59	23.12	23.57	26200183
2023-05-08	23.50	23.60	23.43	23.49	11445888
2023-05-09	23.40	23.58	23.37	23.48	11470316
2023-05-10	23.60	23.66	23.17	23.31	18265581
2023-05-11	22.63	22.72	22.17	22.20	29635334
2023-05-12	22.06	22.19	21.91	22.02	18629946
2023-05-15	22.14	22.24	22.02	22.10	11308558
2023-05-16	22.00	22.11	21.70	21.81	17274118
2023-05-17	21.92	21.92	21.62	21.82	14587555
2023-05-18	21.61	21.63	21.42	21.56	17283538
2023-05-19	21.70	22.06	21.58	21.86	20547924
2023-05-22	21.86	21.95	21.67	21.67	12665502
2023-05-23	21.56	21.71	21.47	21.51	15236304
2023-05-24	21.41	21.44	21.14	21.16	19508543
2023-05-25	21.18	21.19	20.84	20.86	14846603
2023-05-26	21.26	21.43	21.14	21.38	13685072
2023-05-30	21.25	21.37	21.13	21.30	9121112
2023-05-31	21.40	21.69	21.19	21.61	18058468
2023-06-01	21.59	21.97	21.58	21.95	17940635
2023-06-02	21.97	22.00	21.65	21.69	13006971
2023-06-05	21.52	21.75	21.46	21.69	9562068
2023-06-06	21.63	21.71	21.43	21.65	9406931
2023-06-07	21.70	22.09	21.50	21.51	16744536
2023-06-08	22.01	22.36	22.01	22.30	20402793
2023-06-09	22.26	22.52	22.21	22.27	10976127
2023-06-12	22.06	22.12	21.92	22.08	12288407
2023-06-13	22.11	22.21	21.66	21.74	14921898
2023-06-14	21.96	22.11	21.89	21.97	11298604
2023-06-15	21.67	21.95	21.67	21.94	11361033
2023-06-16	22.08	22.22	21.92	22.18	10974119
2023-06-20	21.41	21.45	21.17	21.26	24042197
2023-06-21	20.95	20.97	20.65	20.84	19677999
2023-06-22	20.63	20.71	20.46	20.53	17066522
2023-06-23	20.65	20.83	20.46	20.58	13003764
2023-06-26	20.85	21.00	20.74	20.90	12880100
2023-06-27	21.17	21.20	20.89	20.98	14341689
2023-06-28	20.86	20.99	20.71	20.84	8188353
2023-06-29	20.56	20.82	20.45	20.72	13780879
2023-06-30	20.65	20.97	20.57	20.89	10504635
2023-07-03	21.05	21.18	21.00	21.01	9134951
2023-07-05	21.32	21.35	21.10	21.21	13306200
2023-07-06	21.02	21.03	20.67	20.83	12544356
2023-07-07	20.92	21.24	20.92	21.18	10657886
2023-07-10	21.05	21.25	21.05	21.24	8670769
2023-07-11	21.25	21.30	21.12	21.20	6771672
2023-07-12	21.91	22.16	21.88	22.15	24114723
2023-07-13	22.49	22.78	22.41	22.78	22406742
2023-07-14	22.79	22.96	22.71	22.86	16802407
2023-07-17	22.69	22.82	22.57	22.79	9101942
2023-07-18	22.81	23.10	22.73	22.99	14769806
2023-07-19	23.00	23.16	22.92	23.10	12889285
2023-07-20	23.10	23.13	22.67	22.68	16215147
2023-07-21	22.68	22.71	22.56	22.57	11278976
2023-07-24	22.40	22.46	22.26	22.33	15105389
2023-07-25	22.57	22.69	22.46	22.62	10753401
2023-07-26	22.58	22.97	22.50	22.91	24549841
2023-07-27	22.50	22.52	22.06	22.11	27325215
2023-07-28	22.26	22.39	22.19	22.32	10629058
2023-07-31	22.48	22.79	22.48	22.69	14038869
2023-08-01	22.31	22.44	22.14	22.29	11600184
2023-08-02	22.19	22.22	21.70	21.75	16400826
2023-08-03	21.65	21.75	21.58	21.63	16334791
2023-08-04	21.68	21.83	21.59	21.66	12397423
2023-08-07	21.59	21.60	21.16	21.21	11803123
2023-08-08	20.87	20.99	20.80	20.90	16557897
2023-08-09	20.85	21.00	20.75	20.80	11966191
2023-08-10	20.88	21.10	20.77	20.83	13574860
2023-08-11	20.82	20.96	20.76	20.80	8428788
2023-08-14	20.70	20.81	20.52	20.72	10036241
2023-08-15	20.63	20.83	20.52	20.67	11894809
2023-08-16	20.74	20.84	20.55	20.56	13151834
2023-08-17	21.06	21.08	20.71	20.80	16299583
2023-08-18	20.84	20.94	20.78	20.87	10430280
2023-08-21	21.31	21.38	21.01	21.36	12346301
2023-08-22	21.37	21.49	21.28	21.46	12970744
2023-08-23	22.05	22.34	22.03	22.29	25176870
2023-08-24	22.20	22.31	22.06	22.11	13804071
2023-08-25	22.11	22.36	21.93	22.22	22742139
2023-08-28	22.08	22.34	22.04	22.22	7536640
2023-08-29	22.24	22.74	22.19	22.71	19726872
2023-08-30	22.85	22.94	22.55	22.57	13091162
2023-08-31	22.53	22.62	22.34	22.39	10536608
2023-09-01	22.61	22.70	22.15	22.17	12818469
2023-09-05	21.82	21.89	21.56	21.59	15054099
2023-09-06	21.16	21.41	21.10	21.24	14534141
2023-09-07	21.08	21.17	21.01	21.05	10926885
2023-09-08	21.06	21.24	20.96	21.01	11665951
2023-09-11	21.24	21.27	21.04	21.16	8858929
2023-09-12	21.00	21.22	20.97	21.13	8738452
2023-09-13	21.01	21.11	20.91	20.93	11886059
2023-09-14	20.60	20.86	20.45	20.73	26204949
2023-09-15	21.19	21.35	21.10	21.11	22811317
2023-09-18	21.22	21.32	21.05	21.30	11481340
2023-09-19	21.37	21.40	21.17	21.27	10111168
2023-09-20	21.32	21.63	21.30	21.34	17354044
2023-09-21	21.04	21.52	21.00	21.44	12395273
2023-09-22	21.65	21.75	21.56	21.58	11352615
2023-09-25	21.48	21.56	21.13	21.20	14549077
2023-09-26	21.00	21.16	20.94	20.96	18268192
2023-09-27	20.71	20.80	20.54	20.70	15636838
2023-09-28	20.64	20.84	20.53	20.74	14007736
2023-09-29	21.39	21.43	20.28	20.34	36658571
2023-10-02	19.69	19.74	19.40	19.42	41002748
2023-10-03	19.26	19.62	19.21	19.44	32235846
2023-10-04	19.41	19.42	18.97	19.31	25140974
2023-10-05	19.32	19.40	18.98	19.25	16430492
2023-10-06	19.66	19.82	19.26	19.73	28298501
2023-10-09	19.84	20.08	19.80	20.06	13077405
2023-10-10	19.97	20.08	19.88	19.98	12114975
2023-10-11	20.19	20.27	20.07	20.18	20080534
2023-10-12	20.24	20.32	19.94	19.96	16915486
2023-10-13	20.49	20.91	20.47	20.78	28959583
2023-10-16	20.72	20.83	20.66	20.68	11982496
2023-10-17	20.79	21.09	20.73	20.92	16481960
2023-10-18	21.21	21.33	20.78	20.95	20065650
2023-10-19	20.94	21.16	20.75	21.11	20356655
2023-10-20	21.16	21.72	21.16	21.40	35245739
2023-10-23	21.20	21.27	21.00	21.05	14074094
2023-10-24	20.92	21.09	20.86	21.02	11491706
2023-10-25	20.91	21.08	20.67	20.94	17639764
2023-10-26	20.91	20.97	20.57	20.85	14326610
2023-10-27	20.92	21.19	20.76	21.18	18629987
2023-10-30	21.59	21.61	21.23	21.34	15304599
2023-10-31	21.14	21.36	20.84	20.98	17624921
2023-11-01	20.82	21.09	20.66	20.97	25224384
2023-11-02	21.07	21.10	20.77	20.87	12232463
2023-11-03	21.03	21.35	20.99	21.22	21259916
2023-11-06	21.22	21.23	21.07	21.08	10278185
2023-11-07	20.73	20.76	20.57	20.73	16082208
2023-11-08	20.81	20.94	20.62	20.65	14361175
2023-11-09	20.75	21.07	20.65	20.69	18731987
2023-11-10	20.55	20.60	20.34	20.34	14059609
2023-11-13	20.18	20.49	20.10	20.43	11091089
2023-11-14	20.92	21.24	20.87	21.17	21723861
2023-11-15	21.36	21.52	21.24	21.45	18585615
2023-11-16	21.88	22.06	21.73	21.76	20259162
2023-11-17	21.79	21.86	21.68	21.75	12296966
2023-11-20	21.42	21.61	21.38	21.48	9696838
2023-11-21	21.88	22.00	21.74	21.77	15212958
2023-11-22	21.70	21.82	21.57	21.67	11151876
2023-11-24	22.02	22.29	22.00	22.27	10803300
2023-11-27	22.67	22.71	22.50	22.56	19785608
2023-11-28	22.68	22.92	22.59	22.92	17064430
2023-11-29	22.96	23.13	22.82	22.88	16675165
2023-11-30	22.97	23.15	22.85	23.13	14364257
2023-12-01	23.09	23.37	23.05	23.33	22107812
2023-12-04	22.75	22.92	22.36	22.46	30668293
2023-12-05	22.28	22.38	21.95	22.12	27205056
2023-12-06	22.17	22.20	21.87	21.93	13374501
2023-12-07	21.89	21.91	21.60	21.79	16758464
2023-12-08	21.35	21.56	21.02	21.10	28746451
2023-12-11	20.97	21.00	20.81	20.91	22883655
2023-12-12	20.97	20.98	20.78	20.84	12118699
2023-12-13	20.75	21.78	20.61	21.77	35068023
2023-12-14	21.99	22.18	21.99	22.15	21384058
2023-12-15	21.98	22.03	21.75	21.83	13077984
2023-12-18	21.88	21.88	21.66	21.80	12927446
2023-12-19	21.91	22.13	21.89	22.03	12752745
2023-12-20	22.26	22.31	22.04	22.04	12523604
2023-12-21	22.28	22.42	22.20	22.31	17063588
2023-12-22	22.41	22.53	22.05	22.12	17235831
2023-12-26	22.21	22.22	22.04	22.20	11861737
2023-12-27	22.10	22.40	22.09	22.23	13898442
2023-12-28	22.17	22.25	21.96	21.99	11257823
2023-12-29	21.62	21.95	21.56	21.78	13161231
2024-01-02	21.89	21.99	21.64	21.65	13277809
2024-01-03	21.08	21.22	20.91	21.06	26373830
2024-01-04	20.92	21.10	20.77	21.08	11971961
2024-01-05	21.15	21.53	21.03	21.21	21401777
2024-01-08	21.07	21.25	21.00	21.13	9527905
2024-01-09	21.22	21.25	20.96	21.00	10772341
2024-01-10	20.93	21.02	20.85	20.94	12093724
2024-01-11	20.97	21.07	20.57	20.82	21816130
2024-01-12	21.39	21.54	21.11	21.19	18914513
2024-01-16	21.14	21.17	20.92	20.96	16953012
2024-01-17	20.78	20.80	20.61	20.65	18249133
2024-01-18	20.56	20.84	20.54	20.81	10585882
2024-01-19	20.77	20.77	20.56	20.67	12574469
2024-01-22	20.12	20.41	20.07	20.22	18292228
2024-01-23	20.44	20.56	20.40	20.53	13096660
2024-01-24	20.98	21.00	20.70	20.71	24238798
2024-01-25	20.95	21.07	20.79	20.94	15755435
2024-01-26	20.81	20.92	20.77	20.86	7980560
2024-01-29	21.03	21.25	20.84	21.21	14309384
2024-01-30	21.29	21.33	20.99	21.19	10734398
2024-01-31	21.20	21.35	20.84	20.91	19870401
2024-02-01	20.94	21.28	20.88	21.21	28714417
2024-02-02	20.61	20.79	20.50	20.75	24324384
2024-02-05	20.44	20.55	20.38	20.47	16531733
2024-02-06	20.43	20.58	20.39	20.51	9007543
2024-02-07	20.43	20.54	20.32	20.33	12084059
2024-02-08	20.44	20.71	20.38	20.65	16547610
2024-02-09	20.56	20.72	20.46	20.68	10620945
2024-02-12	20.63	20.84	20.60	20.76	11006451
2024-02-13	20.43	20.44	20.11	20.20	22824200
2024-02-14	20.23	20.55	20.21	20.44	13085086
2024-02-15	20.84	21.08	20.83	20.94	26720400
2024-02-16	21.07	21.50	20.91	21.39	20251776
2024-02-20	21.17	21.19	21.03	21.07	9047232
2024-02-21	21.09	21.10	20.82	20.96	9415462
2024-02-22	20.92	20.97	20.80	20.82	16728579
2024-02-23	20.80	21.04	20.69	20.99	15186492
2024-02-26	20.61	20.69	20.54	20.62	14409313
2024-02-27	20.72	20.74	20.51	20.57	10175095
2024-02-28	20.51	20.56	20.45	20.55	8303843
2024-02-29	20.75	20.79	20.62	20.73	10459566
2024-03-01	20.80	21.28	20.64	21.17	23570225
2024-03-04	21.43	21.90	21.39	21.86	26016589
2024-03-05	21.96	22.06	21.64	21.67	22277042
2024-03-06	21.86	22.23	21.86	22.10	31037661
2024-03-07	22.14	22.41	22.12	22.24	18890510
2024-03-08	22.23	22.45	22.12	22.23	27245877
2024-03-11	22.33	22.44	22.24	22.35	15364530
2024-03-12	22.21	22.22	21.97	22.09	16339626
2024-03-13	22.31	22.88	22.26	22.79	27121541
2024-03-14	22.91	22.94	22.62	22.73	14705285
2024-03-15	23.05	23.28	22.97	23.03	28077931
2024-03-18	23.13	23.13	22.85	22.91	11920429
2024-03-19	22.79	22.84	22.62	22.79	13406933
2024-03-20	22.71	23.45	22.70	23.29	31945051
2024-03-21	23.14	23.16	22.53	22.65	31163646
2024-03-22	22.65	22.82	22.52	22.56	17183595
2024-03-25	22.60	22.73	22.55	22.58	10066735
2024-03-26	22.61	22.62	22.29	22.34	18183618
2024-03-27	22.34	22.56	22.34	22.51	12551830
2024-03-28	22.48	22.80	22.42	22.75	29105430
2024-04-01	23.19	23.20	22.63	22.86	22490725
2024-04-02	23.33	23.90	23.24	23.84	58416685
2024-04-03	24.27	24.76	24.17	24.73	61360131
2024-04-04	24.57	24.95	24.39	24.49	54231424
2024-04-05	24.49	25.14	24.39	25.03	43238224
2024-04-08	25.36	25.49	24.90	25.40	40708910
2024-04-09	25.75	25.90	25.26	25.72	41006134
2024-04-10	25.33	26.08	25.17	25.45	50614096
2024-04-11	25.69	26.04	25.38	26.01	28595209
2024-04-12	26.80	27.24	25.52	25.63	117678285
2024-04-15	26.21	26.42	25.69	26.41	51965111
2024-04-16	26.07	26.07	25.55	25.80	56256224
2024-04-17	26.13	26.34	25.71	25.85	46667338
2024-04-18	26.11	26.16	25.74	25.86	26818157
2024-04-19	25.93	26.32	25.90	26.20	29321211
2024-04-22	24.95	25.19	24.79	24.93	37156877
2024-04-23	24.66	25.04	24.63	24.99	37046803
2024-04-24	24.88	25.05	24.78	24.90	19783642
2024-04-25	24.86	25.22	24.81	25.06	32678392
2024-04-26	25.19	25.22	24.75	24.89	26821268
2024-04-29	24.87	25.08	24.68	24.83	23922201
2024-04-30	24.24	24.37	24.02	24.05	32400081
2024-05-01	24.18	24.65	24.09	24.27	42815391
2024-05-02	23.95	24.47	23.92	24.36	24968826
2024-05-03	24.21	24.30	23.87	24.22	26859138
2024-05-06	24.99	25.13	24.83	25.07	27627359
2024-05-07	25.03	25.10	24.88	24.92	14811473
2024-05-08	24.89	25.12	24.82	24.95	16967362
2024-05-09	25.32	25.88	25.30	25.86	32734879
2024-05-10	25.98	26.05	25.62	25.77	24489749
2024-05-13	25.83	25.93	25.65	25.80	15222898
2024-05-14	26.00	26.27	25.86	26.13	20065027
2024-05-15	26.58	27.18	26.07	27.12	39872396
2024-05-16	26.98	27.17	26.79	27.06	19821317
2024-05-17	27.86	28.84	27.55	28.79	52708096
2024-05-20	28.93	29.56	28.41	28.98	58184710
2024-05-21	29.10	29.51	28.82	29.27	30700263
2024-05-22	29.06	29.06	28.11	28.22	48609703
2024-05-23	28.11	28.28	27.47	27.55	39911249
2024-05-24	27.93	27.99	27.61	27.74	14534572
2024-05-28	29.30	29.34	28.69	29.24	31041747
2024-05-29	29.07	29.47	28.98	29.17	20708374
2024-05-30	28.83	29.05	28.32	28.42	22268883
2024-05-31	28.77	28.86	27.58	27.76	31957555
2024-06-03	27.82	28.15	27.56	27.89	18155950
2024-06-04	27.31	27.31	26.84	27.02	28858394
2024-06-05	27.12	27.46	26.90	27.40	18175268
2024-06-06	27.82	28.63	27.69	28.53	27649958
2024-06-07	27.29	27.30	26.61	26.67	43868915
2024-06-10	27.07	27.24	26.85	27.12	17099226
2024-06-11	26.73	26.81	26.56	26.71	13338933
2024-06-12	27.50	27.57	26.94	27.03	27934783
2024-06-13	26.79	26.93	26.17	26.43	21680284
2024-06-14	26.63	27.03	26.50	27.01	25973295
2024-06-17	26.90	26.94	26.56	26.92	15015951
2024-06-18	26.65	27.01	26.65	26.96	12033453
2024-06-20	27.51	28.12	27.41	28.00	22897974
2024-06-21	27.55	27.57	26.91	26.98	26983546
2024-06-24	27.06	27.14	26.88	27.00	12836322
2024-06-25	26.78	26.79	26.34	26.40	15555859
2024-06-26	26.16	26.45	26.09	26.31	13855742
2024-06-27	26.56	26.66	26.35	26.45	11124585
2024-06-28	26.88	26.89	26.54	26.57	10426509
2024-07-01	26.72	26.92	26.60	26.85	12587332
2024-07-02	26.85	27.23	26.78	26.97	12171953
2024-07-03	27.71	28.01	27.68	27.84	16834191
2024-07-05	28.16	28.75	28.08	28.48	23018614
2024-07-08	28.35	28.51	27.79	28.13	19742929
2024-07-09	28.32	28.43	27.87	28.12	14035893
2024-07-10	28.29	28.46	27.99	28.16	13142642
2024-07-11	28.75	28.91	28.48	28.68	20141467
2024-07-12	28.00	28.31	27.94	28.12	15380038
2024-07-15	28.09	28.39	27.87	28.03	13426733
2024-07-16	28.03	28.68	27.98	28.61	17280195
2024-07-17	28.25	28.36	27.43	27.67	34443429
2024-07-18	27.76	27.79	27.14	27.20	15566197
2024-07-19	26.40	26.74	26.37	26.69	20111207
2024-07-22	26.44	26.66	26.31	26.63	12069803
2024-07-23	26.49	26.68	26.42	26.68	10184534
2024-07-24	26.73	26.89	26.41	26.43	12474500
2024-07-25	25.24	25.54	25.17	25.41	31711429
2024-07-26	25.39	25.53	25.21	25.48	12442433
2024-07-29	25.54	25.58	24.93	25.44	16616685
2024-07-30	25.57	25.94	25.33	25.83	14896287
2024-07-31	26.23	26.50	26.06	26.39	23227941
2024-08-01	26.53	26.56	25.75	26.03	19796814
2024-08-02	26.44	26.50	25.50	26.04	25324992
2024-08-05	24.63	25.04	24.54	24.86	36392880
2024-08-06	24.53	24.89	24.48	24.64	18307955
2024-08-07	24.68	24.77	24.25	24.33	12709862
2024-08-08	24.72	25.18	24.64	25.01	17704433
2024-08-09	25.10	25.25	24.88	25.00	15934047
2024-08-12	25.38	25.60	25.12	25.49	15323079
2024-08-13	25.21	25.44	25.11	25.42	11860542
2024-08-14	25.26	25.41	24.80	25.13	14114371
2024-08-15	25.80	26.02	25.46	25.86	17205980
2024-08-16	25.86	26.44	25.77	26.43	19315681
2024-08-19	26.45	26.90	26.37	26.83	20102848
2024-08-20	27.30	27.36	26.73	26.87	20454476
2024-08-21	26.92	27.14	26.66	26.95	18449498
2024-08-22	26.92	26.93	26.26	26.39	23972696
2024-08-23	26.71	27.27	26.63	27.20	21713299
2024-08-26	27.40	27.42	27.13	27.32	8812373
2024-08-27	27.25	27.46	27.10	27.36	10591710
2024-08-28	26.86	26.86	26.53	26.69	11564233
2024-08-29	26.71	27.05	26.63	26.81	11793832
2024-08-30	26.68	26.80	26.19	26.35	15762114
2024-09-03	25.83	25.85	25.27	25.58	17149088
2024-09-04	25.62	25.88	25.58	25.68	11322409
2024-09-05	26.38	26.61	26.15	26.23	14573642
2024-09-06	26.25	26.35	25.27	25.48	23805424
2024-09-09	25.72	25.88	25.59	25.85	8774848
2024-09-10	25.96	25.96	25.58	25.94	9395367
2024-09-11	26.05	26.22	25.62	26.12	11052157
2024-09-12	26.64	27.28	26.57	27.27	22552650
2024-09-13	27.87	28.21	27.76	28.02	28629437
2024-09-16	28.27	28.29	27.90	28.07	14701627
2024-09-17	28.02	28.27	27.84	27.96	15504327
2024-09-18	27.95	28.50	27.09	27.24	35165906
2024-09-19	28.25	28.39	27.92	28.09	18852818
2024-09-20	28.40	28.60	28.18	28.41	21649446
2024-09-23	28.23	28.30	27.93	27.98	24206300
2024-09-24	28.27	29.44	28.17	29.38	41629944
2024-09-25	29.10	29.42	28.80	29.06	26626986
2024-09-26	29.32	29.46	28.94	29.26	23692036
2024-09-27	29.34	29.47	28.59	28.86	27109632
2024-09-30	28.51	28.54	28.17	28.41	16606177
2024-10-01	28.78	29.06	28.55	28.58	23796392
2024-10-02	29.13	29.46	28.68	29.00	21103120
2024-10-03	28.91	29.37	28.79	29.23	18907409
2024-10-04	29.23	30.07	28.98	29.36	39104902
2024-10-07	29.01	29.08	28.71	28.93	20871950
2024-10-08	28.41	28.53	27.47	28.01	39037162
2024-10-09	27.62	27.99	27.56	27.86	20157868
2024-10-10	27.97	28.43	27.92	28.38	18329138
2024-10-11	28.60	28.87	28.59	28.80	17096611
2024-10-14	28.47	28.76	28.30	28.54	13515674
2024-10-15	28.52	28.90	28.42	28.71	16871728
2024-10-16	29.12	29.35	28.77	28.91	17789696
2024-10-17	28.92	29.20	28.55	28.89	15369539
2024-10-18	29.47	30.72	29.42	30.64	45090394
2024-10-21	31.13	31.23	30.51	30.85	36669689
2024-10-22	31.40	31.80	31.24	31.74	37066103
2024-10-23	31.10	31.11	30.48	30.71	37351702
2024-10-24	31.19	31.23	30.30	30.69	29251535
2024-10-25	30.58	31.02	30.47	30.63	19517548
2024-10-28	30.71	30.99	30.62	30.73	16296856
2024-10-29	31.17	31.51	31.06	31.39	22508751
2024-10-30	30.74	30.98	30.45	30.81	20900078
2024-10-31	30.34	30.36	29.62	29.81	33075021
2024-11-01	30.06	30.19	29.48	29.54	22164872
2024-11-04	29.80	29.89	29.43	29.63	13044450
2024-11-05	29.95	30.02	29.69	29.75	12188524
2024-11-06	28.19	28.65	28.11	28.43	33037962
2024-11-07	28.92	29.30	28.79	29.11	21432198
2024-11-08	28.97	29.03	28.43	28.48	20235195
2024-11-11	27.97	28.02	27.72	27.97	24582565
2024-11-12	28.00	28.09	27.79	28.07	16561238
2024-11-13	28.25	28.28	27.60	27.61	16530469
2024-11-14	27.59	27.94	27.51	27.81	18059874
2024-11-15	28.04	28.08	27.50	27.57	18838435
2024-11-18	28.18	28.50	28.16	28.38	15763434
2024-11-19	28.46	28.53	28.29	28.50	12751082
2024-11-20	28.39	28.45	28.05	28.10	11137947
2024-11-21	28.27	28.30	27.92	28.04	11030532
2024-11-22	28.27	28.55	28.20	28.47	13173879
2024-11-25	27.72	27.74	27.40	27.63	22478397
2024-11-26	27.80	27.83	27.60	27.80	10484676
2024-11-27	27.75	27.84	27.32	27.45	22858646
2024-11-29	27.97	28.02	27.82	27.92	9663876
2024-12-02	27.85	27.87	27.61	27.79	9925388
2024-12-03	28.23	28.33	27.99	28.28	14543616
2024-12-04	28.36	28.69	28.30	28.53	22762388
2024-12-05	28.49	28.59	28.26	28.56	16122956
2024-12-06	28.32	28.50	28.08	28.25	13195508
2024-12-09	29.21	29.43	28.95	28.98	37481105
2024-12-10	29.17	29.25	28.97	28.99	43997024
2024-12-11	28.95	29.34	28.90	29.04	23582343
2024-12-12	28.62	28.64	28.12	28.20	34794107
2024-12-13	27.84	27.87	27.59	27.75	20326690
2024-12-16	27.91	27.91	27.76	27.80	9124917
2024-12-17	27.71	27.84	27.47	27.81	17504682
2024-12-18	27.56	27.64	26.77	26.85	27794511
2024-12-19	26.57	26.65	26.19	26.52	31083850
2024-12-20	26.61	27.06	26.58	26.92	17487646
2024-12-23	26.93	27.07	26.79	26.99	14473868
2024-12-24	27.00	27.05	26.88	27.02	3967749
2024-12-26	27.12	27.21	26.93	27.14	8274160
2024-12-27	26.89	26.96	26.72	26.76	9643547
2024-12-30	26.60	26.61	26.24	26.43	18853855
2024-12-31	26.23	26.44	26.22	26.33	8008410
2025-01-02	26.72	26.96	26.70	26.93	12368024
2025-01-03	27.19	27.23	26.91	26.98	8637568
2025-01-06	27.13	27.49	27.07	27.24	13037034
2025-01-07	27.64	27.68	27.31	27.33	17407684
2025-01-08	27.61	27.65	27.15	27.40	12926267
2025-01-10	27.93	27.94	27.55	27.61	24079103
2025-01-13	27.00	27.19	26.87	26.96	16965391
2025-01-14	27.03	27.31	27.01	27.20	11798038
2025-01-15	27.69	27.98	27.47	27.96	19890722
2025-01-16	27.98	28.20	27.88	28.04	20900116
2025-01-17	27.50	27.76	27.44	27.61	18974590
2025-01-21	27.94	28.07	27.85	28.04	15214406
2025-01-22	27.96	28.16	27.82	28.05	21195097
2025-01-23	27.52	27.78	27.41	27.77	23481070
2025-01-24	27.94	28.08	27.81	27.91	13750110
2025-01-27	27.50	27.74	27.05	27.46	22691539
2025-01-28	27.53	27.76	27.39	27.63	15636495
2025-01-29	28.06	28.21	27.85	28.00	28857813
2025-01-30	28.65	28.90	28.53	28.72	38787658
2025-01-31	28.77	28.85	28.39	28.51	26121557
2025-02-03	28.55	28.85	28.20	28.67	31728850
2025-02-04	29.11	29.48	29.02	29.22	41977317
2025-02-05	29.36	29.63	29.31	29.35	34873726
2025-02-06	29.24	29.41	28.91	29.38	17723150
2025-02-07	29.57	29.74	28.94	29.03	26954012
2025-02-10	29.15	29.36	29.08	29.20	14171332
2025-02-11	28.86	29.11	28.82	29.00	13779087
2025-02-12	29.20	29.47	29.07	29.34	16716625
2025-02-13	29.19	29.48	29.12	29.46	17030678
2025-02-14	30.24	30.28	29.20	29.31	34965914
2025-02-18	29.62	29.96	29.57	29.91	20511069
2025-02-19	29.75	29.84	29.53	29.81	13660551
2025-02-20	29.98	30.13	29.88	29.95	15420400
2025-02-21	30.02	30.03	29.58	29.59	15515828
2025-02-24	29.57	29.62	29.21	29.44	13995203
2025-02-25	29.17	29.30	28.47	28.83	22142398
2025-02-26	28.78	29.10	28.66	28.94	10231022
2025-02-27	28.94	28.94	28.38	28.40	16680008
2025-02-28	28.18	28.40	28.04	28.31	13691961
2025-03-03	28.86	28.99	28.66	28.75	16521966
2025-03-04	29.04	29.14	28.64	29.00	13767860
2025-03-05	29.23	29.78	29.21	29.77	25486330
2025-03-06	29.50	29.83	29.47	29.69	16888484
2025-03-07	29.39	29.68	29.22	29.59	18786435
2025-03-10	29.56	29.58	29.06	29.11	15888985
2025-03-11	29.59	30.02	29.58	29.96	23227815
2025-03-12	30.02	30.34	29.94	30.22	18764800
2025-03-13	30.20	30.90	30.13	30.74	37624032
2025-03-14	30.91	30.93	30.51	30.71	23520653
2025-03-17	30.42	30.85	30.42	30.81	20973689
2025-03-18	31.10	31.15	30.82	30.85	20424556
2025-03-19	30.68	30.88	30.45	30.75	23258471
2025-03-20	30.27	30.54	30.23	30.50	12842059
2025-03-21	30.21	30.25	29.72	30.02	17198896
2025-03-24	30.13	30.24	29.92	29.96	17493688
2025-03-25	30.55	30.76	30.52	30.58	19168007
2025-03-26	30.71	30.76	30.48	30.53	13648352
2025-03-27	30.77	31.38	30.68	31.32	34298437
2025-03-28	31.39	31.41	30.86	31.00	25160215
2025-03-31	30.77	31.02	30.48	30.99	18403275
2025-04-01	30.87	30.91	30.44	30.63	22261813
2025-04-02	30.74	30.97	30.64	30.76	20976578
2025-04-03	28.95	29.51	28.86	28.89	46008085
2025-04-04	27.96	28.02	26.57	27.08	73174467
2025-04-07	27.30	27.84	26.92	27.14	37531574
2025-04-08	27.63	27.78	26.96	27.14	19629434
2025-04-09	27.61	28.24	27.45	28.06	38180143
2025-04-10	28.11	28.42	27.81	28.28	23059806
2025-04-11	28.79	29.37	28.68	29.19	36908492
2025-04-14	29.10	29.46	28.88	29.38	29268890
2025-04-15	29.36	29.46	29.20	29.41	24273711
2025-04-16	29.85	30.02	29.70	29.76	21282458
2025-04-17	29.54	29.69	29.17	29.55	13649370
2025-04-21	29.95	30.01	29.55	29.79	17295370
2025-04-22	29.79	30.15	29.50	29.50	27253642
2025-04-23	29.81	30.62	29.71	30.56	31975021
2025-04-24	30.31	30.59	30.13	30.56	15405484
2025-04-25	29.96	30.10	29.79	30.05	19325993
2025-04-28	30.08	30.20	29.83	30.19	18288042
2025-04-29	30.45	30.50	29.82	29.83	24967338
2025-04-30	29.68	29.81	29.44	29.60	22126718
2025-05-01	29.41	29.55	29.17	29.39	14830500
2025-05-02	29.62	29.65	29.04	29.12	14040923
2025-05-05	29.55	29.56	29.25	29.48	10052317
2025-05-06	30.20	30.24	30.00	30.22	17870815
2025-05-07	29.77	29.87	29.32	29.49	14119054
2025-05-08	29.60	29.78	29.36	29.46	13209301
2025-05-09	29.70	29.89	29.65	29.80	8963013
2025-05-12	29.67	29.74	29.43	29.63	14641979
2025-05-13	29.69	30.01	29.61	29.93	13094082
2025-05-14	29.43	29.51	29.16	29.25	14048461
2025-05-15	29.25	29.62	29.18	29.61	10062161
2025-05-16	29.20	29.38	29.10	29.30	9275626
2025-05-19	29.43	29.53	29.31	29.42	11078106
2025-05-20	29.53	30.13	29.50	30.13	14474144
2025-05-21	30.18	30.53	30.10	30.51	19504905
2025-05-22	30.01	30.11	29.78	30.03	15320486
2025-05-23	30.19	30.50	30.02	30.45	15098114
2025-05-27	30.04	30.25	29.98	30.23	12300990
2025-05-28	30.15	30.23	29.96	29.98	11211747
2025-05-29	30.29	30.32	30.05	30.30	12212700
2025-05-30	30.12	30.19	29.78	30.00	14305416
2025-06-02	30.85	31.60	30.72	31.59	37873272
2025-06-03	31.27	31.47	31.07	31.44	23158775
2025-06-04	31.32	31.43	31.23	31.34	19730517
2025-06-05	32.63	32.78	32.09	32.45	51938525
2025-06-06	32.92	32.98	32.55	32.69	30260243
2025-06-09	33.10	33.54	33.00	33.39	33931372
2025-06-10	33.31	33.36	33.01	33.23	29120894
2025-06-11	32.92	33.04	32.75	32.95	34712147
2025-06-12	32.85	33.06	32.79	33.06	21111556
2025-06-13	33.02	33.06	32.79	32.97	21713076
2025-06-16	33.10	33.15	32.90	33.03	14883297
2025-06-17	33.63	33.87	33.45	33.74	26824895
2025-06-18	33.74	33.75	33.21	33.27	21945621
2025-06-20	32.78	32.79	32.57	32.72	25415247
2025-06-23	32.81	33.05	32.78	32.96	18661946
2025-06-24	32.55	32.63	32.06	32.61	20982356
2025-06-25	32.53	33.01	32.49	33.01	12254294
2025-06-26	33.13	33.37	33.00	33.34	15255188
2025-06-27	32.56	32.90	32.53	32.62	17596326
2025-06-30	32.72	32.82	32.62	32.81	10565323
2025-07-01	32.93	33.12	32.71	32.73	13436387
2025-07-02	33.03	33.24	32.93	33.24	13673472
2025-07-03	33.42	33.55	33.29	33.51	10356220
2025-07-07	33.06	33.44	33.02	33.43	12132961
2025-07-08	33.33	33.36	32.97	33.29	17473123
2025-07-09	33.09	33.14	32.96	33.00	17764093
2025-07-10	33.31	33.76	33.11	33.75	44301493
2025-07-11	34.20	35.07	34.15	35.03	57917773
2025-07-14	35.22	35.29	34.61	34.63	40685412
2025-07-15	34.69	34.72	34.13	34.26	34082255
2025-07-16	34.39	34.57	34.05	34.41	26483168
2025-07-17	34.30	34.68	34.18	34.65	14813461
2025-07-18	34.79	34.86	34.61	34.61	18305346
2025-07-21	35.11	35.49	35.09	35.35	28710465
2025-07-22	35.55	35.72	35.17	35.72	25205278
2025-07-23	35.76	35.91	35.47	35.69	21882762
2025-07-24	35.36	35.55	35.24	35.49	11319791
2025-07-25	35.28	35.39	34.48	34.66	24958313
2025-07-28	34.65	34.69	34.43	34.64	16543351
2025-07-29	34.64	34.78	34.48	34.66	10705702
2025-07-30	34.12	34.30	33.40	33.51	35325633
2025-07-31	33.30	33.35	33.10	33.32	15454449
2025-08-01	33.76	33.77	33.39	33.59	16787158
2025-08-04	33.93	34.05	33.85	33.98	9725836
2025-08-05	34.01	34.41	33.99	34.35	16451157
2025-08-06	34.39	34.47	34.29	34.35	8747632
2025-08-07	34.85	34.99	34.52	34.76	21996134
2025-08-08	34.78	34.89	34.51	34.88	15786088
2025-08-11	34.34	34.43	34.18	34.18	10749335
2025-08-12	34.24	34.53	34.11	34.41	12143898
2025-08-13	34.87	35.04	34.85	35.00	13185609
2025-08-14	34.65	34.75	34.35	34.50	15819732
2025-08-15	34.34	34.52	34.22	34.50	13881745
2025-08-18	34.66	34.68	34.47	34.55	8670779
2025-08-19	34.47	34.54	33.85	33.87	18812899
2025-08-20	34.21	34.45	34.20	34.43	10903379
2025-08-21	34.48	34.69	34.45	34.61	10597930
2025-08-22	34.46	35.47	34.40	35.34	26003276
2025-08-25	35.07	35.35	35.02	35.02	10286441
2025-08-26	34.90	35.10	34.88	35.02	13836602
2025-08-27	34.73	35.08	34.61	34.99	10084235
2025-08-28	35.41	35.52	35.23	35.52	21079110
2025-08-29	35.35	36.29	35.32	36.19	28952948
2025-09-02	36.63	37.17	36.43	37.15	35875343
2025-09-03	37.33	37.64	37.18	37.34	27291243
2025-09-04	37.20	37.22	36.63	36.93	45258540
2025-09-05	37.41	37.60	36.97	37.21	25435548
2025-09-08	37.57	37.83	37.36	37.51	25019722
2025-09-09	37.43	37.58	37.01	37.18	24001241
2025-09-10	37.35	37.49	37.24	37.41	17743557
2025-09-11	37.37	37.92	37.33	37.79	19051458
2025-09-12	38.24	38.45	38.15	38.34	19902339
2025-09-15	38.30	38.79	38.25	38.76	22225103
2025-09-16	39.00	39.01	38.34	38.60	25319748
2025-09-17	38.04	38.34	37.35	37.79	31045451
2025-09-18	37.86	38.00	37.61	37.99	13289167
2025-09-19	38.26	39.12	38.19	39.04	36776297
2025-09-22	39.50	40.05	39.34	40.04	32055377
2025-09-23	40.31	40.36	39.79	39.96	28492555
2025-09-24	40.13	40.16	39.64	39.82	31533206
2025-09-25	40.46	41.06	40.12	41.03	36395828
2025-09-26	41.23	42.33	41.09	41.86	44578528
2025-09-29	42.46	42.75	42.18	42.50	41290337
2025-09-30	41.79	42.46	41.70	42.37	34884238
2025-10-01	43.03	43.40	42.87	42.91	44341795
2025-10-02	43.57	43.59	41.66	42.53	58242299
2025-10-03	43.33	43.95	43.05	43.52	47523541
2025-10-06	44.01	44.26	43.89	44.06	34113998
2025-10-07	43.97	43.99	42.95	43.39	42769077
2025-10-08	44.43	45.01	44.28	44.56	59455736
2025-10-09	46.27	46.35	42.81	44.71	110701732
2025-10-10	45.48	46.00	44.88	45.43	67016996
2025-10-13	46.94	47.44	46.58	47.26	57830361
2025-10-14	45.99	47.26	45.77	46.80	57821452
2025-10-15	47.75	48.41	47.42	48.33	41672865
2025-10-16	48.10	49.25	48.00	49.17	48852997
2025-10-17	48.46	48.59	45.88	46.99	86492640
2025-10-20	47.76	47.83	47.06	47.72	35933500
2025-10-21	45.19	45.38	43.31	43.79	81395272
2025-10-22	43.74	44.13	43.28	43.88	43269984
2025-10-23	44.72	44.87	44.17	44.18	24565616
2025-10-24	44.08	44.39	43.84	43.99	24014018
2025-10-27	42.97	43.06	41.70	42.40	42914130
2025-10-28	42.36	42.91	42.23	42.70	27782021
2025-10-29	43.84	43.94	42.83	43.23	27351682
2025-10-30	43.68	44.44	43.54	44.34	30333235
2025-10-31	44.48	44.52	43.89	44.01	21310920
2025-11-03	44.25	44.36	43.56	43.76	17946703
2025-11-04	43.04	43.44	42.51	42.74	26679118
2025-11-05	43.49	43.79	43.35	43.65	16178517
2025-11-06	43.66	43.90	43.24	43.55	15957872
2025-11-07	44.02	44.23	43.51	43.92	125700
2025-11-10	45.17	45.87	45.01	45.79	20763791
2025-11-11	46.28	46.48	45.60	46.45	19693674
2025-11-12	47.10	48.70	46.89	48.32	51559721
2025-11-13	48.29	48.42	47.21	47.42	39328401
2025-11-14	45.77	46.71	45.40	45.96	31793455
2025-11-17	45.81	46.26	44.95	45.47	23581992
2025-11-18	45.87	46.44	45.59	46.10	20909398
2025-11-19	46.80	47.50	45.69	46.45	30797069
2025-11-20	46.26	46.64	45.54	45.78	28460425
2025-11-21	44.90	45.95	44.76	45.30	26351872
2025-11-24	45.41	46.64	45.36	46.63	21486797
2025-11-25	46.55	46.77	45.97	46.67	24006639
2025-11-26	47.31	48.45	47.15	48.40	26280261
2025-11-28	49.67	51.27	49.58	51.21	41350005
2025-12-01	51.99	53.36	51.61	52.52	66064098
2025-12-02	52.83	53.20	51.77	53.13	43952652
2025-12-03	52.99	53.39	52.42	53.07	33817721
2025-12-04	52.28	52.36	51.14	51.76	48740293
2025-12-05	52.71	53.82	52.53	52.95	43566006
2025-12-08	52.89	52.97	52.26	52.71	19711177
2025-12-09	53.39	55.19	53.36	55.17	59738851
2025-12-10	55.13	56.22	54.48	56.07	54915013
2025-12-11	56.77	58.30	56.47	57.62	67910898
2025-12-12	58.53	58.56	55.13	56.10	78667365
2025-12-15	57.84	58.20	57.02	58.11	43227804
2025-12-16	57.61	57.99	57.10	57.73	32461256
2025-12-17	59.27	60.64	59.05	60.26	65127976
2025-12-18	59.82	60.03	58.58	59.32	47603353
2025-12-19	59.79	61.16	59.69	60.93	42610049
2025-12-22	62.60	62.82	61.74	62.47	50621723
2025-12-23	63.68	64.88	62.37	64.84	75680003
2025-12-24	65.08	65.53	63.61	65.22	58825951
2025-12-26	67.83	71.23	67.35	71.12	139161230
2025-12-29	65.66	66.49	63.92	66.01	153207910
2025-12-30	69.11	70.76	68.03	68.98	117759249
2025-12-31	65.54	66.88	63.53	64.42	114745335
2026-01-02	67.30	67.36	64.75	65.75	75553309
2026-01-05	69.45	70.60	68.52	69.08	103313332
2026-01-06	71.43	73.84	71.35	73.71	105539107
2026-01-07	69.82	71.55	69.22	70.96	93679522
2026-01-08	67.24	69.77	66.92	69.71	77918290
2026-01-09	71.31	72.99	70.87	72.38	90650134
2026-01-12	76.11	78.18	76.00	77.23	105429635
2026-01-13	80.03	80.80	77.86	78.60	140656900
2026-01-14	83.34	84.78	81.28	84.56	177419390
2026-01-15	80.74	84.33	80.54	83.32	160702110
2026-01-16	80.33	81.52	78.75	81.02	132767200
2026-01-20	86.19	86.33	84.38	85.39	101272337
2026-01-21	85.60	85.90	81.89	83.96	141683940
2026-01-22	84.79	87.52	84.71	87.13	86965023
2026-01-23	90.19	92.98	89.67	92.91	143739120
2026-01-26	99.37	106.70	96.51	98.34	393030300
2026-01-27	97.98	101.74	95.07	101.59	215489730
2026-01-28	102.78	106.45	100.00	105.60	184566000
2026-01-29	109.53	109.83	96.74	105.57	246351280
2026-01-30	89.33	92.14	69.12	75.44	510687680
2026-02-02	73.80	74.92	68.26	72.44	220063250
2026-02-03	79.05	80.72	74.91	76.96	175508760
2026-02-04	82.60	82.80	75.76	79.18	130805780
2026-02-05	68.23	70.52	65.51	66.69	170927950
2026-02-06	67.72	70.84	67.46	70.19	71262667
2026-02-09	72.88	76.16	72.55	76.04	88229115
2026-02-10	74.72	75.25	72.46	73.41	68588500
2026-02-11	76.92	76.99	74.80	76.56	75806854
2026-02-12	75.19	75.67	67.36	67.73	128437737
2026-02-13	71.21	71.32	68.86	69.72	69570804

Explore More About SLV

Coins representing dividend payouts and trends

SLV Dividend History

Discover iShares Silver Trust'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

SLV Stock Split History

Discover iShares Silver Trust'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

SLV Historical Prices

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

Web Analytics