Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Travel+Leisure Co (TNL) Historical Prices: Free Download & Interactive Data Table 2025

TNL Historical Prices

Summary

Key Stock Metrics

37.77

(April 7, 2025)

52-Week Low

64.12

(September 5, 2025)

52-Week High

68.26

(April 28, 2021)

All-Time High

61.81

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-07-19	14.67	15.27	14.64	14.67	601100
2006-07-20	14.69	14.85	14.69	14.79	729700
2006-07-21	14.81	14.94	14.78	14.85	490800
2006-07-24	14.85	14.88	14.42	14.62	247000
2006-07-25	14.58	15.74	14.37	15.53	651000
2006-07-26	15.23	15.23	14.32	14.55	252200
2006-07-27	14.53	14.62	14.08	14.23	615000
2006-07-28	14.22	14.92	14.06	14.89	441200
2006-07-31	14.89	15.34	14.71	15.10	2573300
2006-08-01	15.10	15.12	14.04	14.37	3637200
2006-08-02	14.26	14.26	13.51	13.54	3424900
2006-08-03	13.54	13.70	13.29	13.31	2120300
2006-08-04	13.34	13.53	12.69	12.74	2460600
2006-08-07	12.66	12.67	11.50	12.19	4562300
2006-08-08	12.25	12.37	12.07	12.12	3244200
2006-08-09	12.21	12.28	11.60	11.77	3400700
2006-08-10	11.51	12.78	11.51	12.70	3774500
2006-08-11	12.68	13.25	12.68	12.97	1714300
2006-08-14	12.84	12.88	12.40	12.43	1329000
2006-08-15	12.73	12.89	12.68	12.86	1081700
2006-08-16	12.86	12.92	12.66	12.69	1192100
2006-08-17	12.64	12.73	12.43	12.47	1096400
2006-08-18	12.57	12.85	12.53	12.53	1160400
2006-08-21	12.23	12.37	12.20	12.20	711000
2006-08-22	11.91	12.05	11.89	11.94	1019600
2006-08-23	11.82	12.05	11.82	11.91	726200
2006-08-24	12.59	12.86	12.47	12.58	2342800
2006-08-25	12.58	13.05	12.56	13.03	1702100
2006-08-28	13.03	13.31	12.83	12.86	2152800
2006-08-29	12.93	13.15	12.93	13.01	914800
2006-08-30	13.09	13.20	13.05	13.08	814000
2006-08-31	13.11	13.25	13.09	13.21	833900
2006-09-01	13.25	13.34	13.18	13.29	1082100
2006-09-05	13.18	13.32	13.12	13.29	915200
2006-09-06	13.18	13.36	12.94	12.95	1354100
2006-09-07	12.98	13.02	12.84	12.91	897100
2006-09-08	12.82	12.95	12.67	12.88	1641900
2006-09-11	12.86	13.16	12.82	13.04	830800
2006-09-12	13.04	13.16	12.88	13.11	2140300
2006-09-13	13.07	13.24	13.04	13.11	1091800
2006-09-14	13.00	13.30	13.00	13.19	1131100
2006-09-15	13.19	13.19	12.94	13.06	1411000
2006-09-18	13.00	13.12	12.85	12.91	1243700
2006-09-19	12.88	12.88	12.70	12.79	1194400
2006-09-20	12.79	12.82	12.72	12.76	1268900
2006-09-21	12.76	12.79	12.46	12.47	1241200
2006-09-22	12.48	12.50	12.14	12.18	1252500
2006-09-25	12.23	12.59	12.16	12.47	1091300
2006-09-26	12.48	12.79	12.43	12.48	1120600
2006-09-27	12.46	12.77	12.34	12.63	1075600
2006-09-28	12.58	12.67	12.47	12.51	785000
2006-09-29	12.46	12.70	12.46	12.62	957600
2006-10-02	12.52	12.71	12.47	12.49	1024000
2006-10-03	12.45	12.66	12.41	12.59	1077300
2006-10-04	12.52	12.66	12.51	12.64	1165500
2006-10-05	12.55	12.97	12.52	12.75	1809700
2006-10-06	12.70	12.91	12.70	12.84	1086600
2006-10-09	12.76	13.11	12.68	13.09	782100
2006-10-10	13.00	13.22	12.92	13.20	1206700
2006-10-11	13.09	13.11	12.73	12.90	1742000
2006-10-12	12.90	13.28	12.86	13.13	1150700
2006-10-13	13.04	13.31	13.04	13.31	1041700
2006-10-16	13.27	13.56	13.19	13.48	1426200
2006-10-17	13.40	13.52	13.26	13.43	687500
2006-10-18	13.52	13.66	13.32	13.46	854900
2006-10-19	13.49	13.53	13.40	13.49	1217700
2006-10-20	13.49	13.56	13.42	13.49	1272900
2006-10-23	13.43	13.55	13.36	13.49	818800
2006-10-24	13.41	13.44	13.27	13.34	670500
2006-10-25	13.32	13.56	13.31	13.36	948700
2006-10-26	13.37	13.40	13.03	13.18	1599200
2006-10-27	13.13	13.33	13.11	13.21	981700
2006-10-30	13.18	13.22	13.04	13.09	1154400
2006-10-31	13.10	13.44	13.09	13.31	1519800
2006-11-01	13.28	13.35	13.12	13.28	1663000
2006-11-02	13.54	13.83	13.54	13.57	2128900
2006-11-03	13.58	13.69	13.46	13.55	2053500
2006-11-06	13.79	13.84	13.63	13.70	1458900
2006-11-07	13.70	13.71	13.51	13.54	1046000
2006-11-08	13.52	13.56	13.45	13.52	1319600
2006-11-09	13.47	13.57	13.44	13.50	2385300
2006-11-10	13.45	13.56	13.43	13.51	1234800
2006-11-13	13.52	13.57	13.51	13.53	821800
2006-11-14	13.52	13.65	13.46	13.56	1265800
2006-11-15	13.65	13.69	13.48	13.57	1201400
2006-11-16	13.60	13.87	13.58	13.86	898000
2006-11-17	13.79	13.89	13.66	13.87	921300
2006-11-20	13.79	13.99	13.74	13.96	1434900
2006-11-21	13.99	14.33	13.97	14.26	2240400
2006-11-22	14.32	14.38	14.15	14.30	761600
2006-11-24	14.22	14.29	14.09	14.28	323600
2006-11-27	14.23	14.23	13.86	14.15	1453300
2006-11-28	14.13	14.19	13.96	14.19	1210000
2006-11-29	14.19	14.33	13.90	14.31	1094700
2006-11-30	14.31	14.37	14.15	14.32	1457600
2006-12-01	14.24	14.27	13.88	14.06	851400
2006-12-04	14.11	14.29	14.04	14.28	1927600
2006-12-05	14.31	14.38	14.17	14.33	1338300
2006-12-06	14.37	14.67	14.34	14.57	2031200
2006-12-07	14.61	14.66	14.51	14.62	828900
2006-12-08	14.63	14.76	14.62	14.69	1650100
2006-12-11	14.70	15.07	14.67	15.01	1478900
2006-12-12	14.94	14.98	14.46	14.58	1880700
2006-12-13	14.62	14.69	14.51	14.62	851700
2006-12-14	14.60	14.76	14.41	14.44	558900
2006-12-15	14.49	14.52	14.08	14.14	1178400
2006-12-18	14.24	14.80	14.24	14.62	2161700
2006-12-19	14.62	14.67	14.51	14.66	1007400
2006-12-20	14.64	14.84	14.63	14.75	827700
2006-12-21	14.75	14.75	14.49	14.51	901800
2006-12-22	14.48	14.75	14.48	14.74	793600
2006-12-26	14.74	14.83	14.63	14.81	604500
2006-12-27	14.81	14.91	14.74	14.90	863300
2006-12-28	14.77	14.83	14.61	14.61	890200
2006-12-29	14.60	14.64	14.44	14.45	659500
2007-01-03	14.46	14.85	14.40	14.71	1407700
2007-01-04	14.58	14.65	14.55	14.56	1743200
2007-01-05	14.58	14.69	14.51	14.55	732700
2007-01-08	14.46	14.64	14.42	14.56	781900
2007-01-09	14.62	14.67	14.47	14.58	1078600
2007-01-10	14.58	14.68	14.53	14.64	980000
2007-01-11	14.64	14.84	14.63	14.77	849600
2007-01-12	14.74	14.78	14.60	14.67	543500
2007-01-16	14.67	14.74	14.54	14.63	608100
2007-01-17	14.58	14.67	14.41	14.44	665300
2007-01-18	14.47	14.49	14.26	14.27	631900
2007-01-19	14.29	14.42	14.12	14.12	621200
2007-01-22	14.15	14.15	13.92	13.93	737900
2007-01-23	13.96	14.18	13.94	13.99	773100
2007-01-24	14.03	14.14	13.98	14.03	973200
2007-01-25	13.97	14.12	13.52	13.52	944500
2007-01-26	13.63	13.82	13.63	13.72	1344700
2007-01-29	13.71	13.75	13.41	13.54	1218800
2007-01-30	13.56	13.86	13.53	13.82	1082300
2007-01-31	13.83	14.17	13.74	14.08	1017600
2007-02-01	14.07	14.56	14.03	14.51	1278700
2007-02-02	14.51	14.74	14.48	14.69	2050800
2007-02-05	14.63	14.81	14.60	14.79	763500
2007-02-06	14.80	14.84	14.77	14.84	853300
2007-02-07	14.84	14.92	14.74	14.91	829400
2007-02-08	14.89	15.29	14.85	15.29	1389100
2007-02-09	15.32	15.33	15.23	15.30	1844500
2007-02-12	15.23	15.31	15.18	15.28	1363006
2007-02-13	15.57	15.84	15.53	15.71	1696465
2007-02-14	15.71	15.82	15.62	15.73	889254
2007-02-15	15.70	15.70	15.54	15.66	1105000
2007-02-16	15.56	15.71	15.54	15.65	900200
2007-02-20	15.66	15.94	15.57	15.94	725300
2007-02-21	15.86	15.95	15.76	15.80	1050300
2007-02-22	15.82	15.95	15.81	15.93	1325100
2007-02-23	15.89	16.04	15.89	16.01	1425400
2007-02-26	16.01	16.07	15.93	15.97	1188316
2007-02-27	15.91	16.06	15.43	15.45	1584000
2007-02-28	15.45	15.90	15.43	15.89	2014400
2007-03-01	15.80	15.90	15.64	15.86	1660904
2007-03-02	15.75	15.92	15.68	15.69	662200
2007-03-05	15.55	15.57	15.26	15.28	1178700
2007-03-06	15.38	15.61	15.33	15.52	993100
2007-03-07	15.46	15.70	15.46	15.60	830100
2007-03-08	15.71	15.74	15.53	15.66	829300
2007-03-09	15.71	15.77	15.42	15.53	1242000
2007-03-12	15.48	15.80	15.32	15.39	1158600
2007-03-13	15.29	15.45	15.00	15.02	884400
2007-03-14	15.04	15.12	14.55	14.71	1627100
2007-03-15	14.75	15.03	14.69	14.95	1941000
2007-03-16	14.95	14.98	14.78	14.86	1930500
2007-03-19	14.85	15.32	14.83	15.25	952700
2007-03-20	15.20	15.44	15.15	15.36	907900
2007-03-21	15.36	15.63	15.22	15.60	871866
2007-03-22	15.66	15.66	15.44	15.53	1096900
2007-03-23	15.53	15.66	15.46	15.52	647700
2007-03-26	15.49	15.64	15.22	15.62	870800
2007-03-27	15.55	15.57	15.23	15.25	887000
2007-03-28	15.16	15.30	14.92	15.17	740600
2007-03-29	15.52	15.52	15.15	15.34	834300
2007-03-30	15.30	15.56	15.27	15.41	961189
2007-04-02	15.50	15.79	15.50	15.73	882370
2007-04-03	15.76	15.80	15.70	15.73	875000
2007-04-04	15.70	15.80	15.66	15.72	571836
2007-04-05	15.69	15.76	15.62	15.66	459600
2007-04-09	15.64	15.74	15.57	15.66	474308
2007-04-10	15.66	15.80	15.57	15.65	575100
2007-04-11	15.89	15.95	15.64	15.66	1148586
2007-04-12	15.66	15.66	15.49	15.53	581700
2007-04-13	15.53	15.81	15.51	15.76	518900
2007-04-16	15.77	15.98	15.75	15.89	633651
2007-04-17	15.86	15.96	15.78	15.84	755760
2007-04-18	15.80	16.21	15.77	16.17	855500
2007-04-19	16.58	16.58	15.75	15.77	869906
2007-04-20	15.94	15.96	15.63	15.88	1324312
2007-04-23	15.84	16.09	15.84	16.04	538800
2007-04-24	16.01	16.06	15.83	15.89	652800
2007-04-25	15.94	16.20	15.91	16.13	844194
2007-04-26	15.72	16.24	15.72	16.02	843400
2007-04-27	15.94	16.15	15.84	16.11	752946
2007-04-30	16.11	16.13	15.58	15.62	868700
2007-05-01	16.05	16.34	15.95	16.16	2788700
2007-05-02	16.28	16.88	16.23	16.56	2609300
2007-05-03	16.65	16.98	16.65	16.83	1137957
2007-05-04	16.88	16.97	16.52	16.61	652000
2007-05-07	16.59	16.65	16.43	16.63	443100
2007-05-08	16.54	16.60	16.31	16.51	600600
2007-05-09	16.47	16.70	16.45	16.68	420630
2007-05-10	16.59	16.63	16.14	16.22	1503000
2007-05-11	16.38	16.59	16.36	16.56	784200
2007-05-14	16.50	16.64	16.24	16.32	1036600
2007-05-15	16.38	16.56	16.31	16.34	964300
2007-05-16	16.36	16.46	16.18	16.43	962800
2007-05-17	16.36	16.44	16.27	16.28	462300
2007-05-18	16.31	16.46	16.30	16.43	682800
2007-05-21	16.37	16.45	16.31	16.41	601806
2007-05-22	16.51	16.69	16.49	16.64	780300
2007-05-23	16.65	16.70	16.62	16.68	804500
2007-05-24	16.65	16.70	16.57	16.68	1157473
2007-05-25	16.70	16.71	16.59	16.67	1170400
2007-05-29	16.65	16.82	16.57	16.65	1071800
2007-05-30	16.59	16.92	16.59	16.82	1020300
2007-05-31	16.84	16.88	16.74	16.79	1125500
2007-06-01	16.83	17.48	16.79	17.17	2525818
2007-06-04	17.08	17.21	16.95	17.06	882600
2007-06-05	17.06	17.12	16.92	16.96	626300
2007-06-06	16.92	16.92	16.54	16.60	1480800
2007-06-07	16.56	16.60	16.09	16.09	986201
2007-06-08	16.08	16.41	16.00	16.09	1445300
2007-06-11	16.70	16.88	16.41	16.46	1678400
2007-06-12	16.45	16.57	16.31	16.32	1119700
2007-06-13	16.36	16.40	16.22	16.33	1026600
2007-06-14	16.37	16.80	16.37	16.79	1289600
2007-06-15	16.87	17.03	16.79	16.90	1210500
2007-06-18	16.92	17.10	16.86	16.90	713321
2007-06-19	16.78	16.88	16.63	16.81	778500
2007-06-20	16.82	16.88	16.52	16.52	850021
2007-06-21	16.46	16.67	16.35	16.63	823700
2007-06-22	16.61	16.79	16.53	16.69	1665500
2007-06-25	16.70	16.76	16.50	16.59	772200
2007-06-26	16.62	16.87	16.50	16.58	787500
2007-06-27	16.34	16.49	16.27	16.45	829900
2007-06-28	16.41	16.59	16.36	16.46	420100
2007-06-29	16.47	16.74	16.23	16.36	693300
2007-07-02	16.36	17.07	16.27	17.04	1324700
2007-07-03	17.04	17.06	16.74	16.89	837200
2007-07-05	17.78	17.78	17.45	17.46	2348290
2007-07-06	17.56	17.56	17.18	17.39	707100
2007-07-09	17.46	17.48	17.28	17.46	675700
2007-07-10	17.31	17.32	17.00	17.01	826681
2007-07-11	17.01	17.15	16.96	17.10	605100
2007-07-12	17.08	17.12	17.01	17.12	630800
2007-07-13	17.12	17.12	16.95	17.06	553500
2007-07-16	16.97	16.97	16.75	16.83	614724
2007-07-17	16.81	16.92	16.71	16.72	562600
2007-07-18	16.63	16.70	16.22	16.49	1033086
2007-07-19	16.61	17.09	16.56	16.89	1436900
2007-07-20	17.15	17.15	16.67	16.74	1260100
2007-07-23	16.34	17.48	16.34	17.34	1617400
2007-07-24	17.16	17.24	16.37	16.42	1077545
2007-07-25	16.57	16.68	16.27	16.36	1108826
2007-07-26	16.16	16.20	15.34	15.77	2436348
2007-07-27	15.71	15.80	15.11	15.24	1540509
2007-07-30	15.11	15.31	15.01	15.26	1185390
2007-07-31	14.94	15.64	14.94	15.19	1617299
2007-08-01	14.89	16.25	13.95	15.16	5161892
2007-08-02	15.16	15.24	14.32	14.51	2492000
2007-08-03	14.56	14.63	13.82	13.82	2033188
2007-08-06	13.90	14.03	13.63	13.97	3630510
2007-08-07	13.91	14.17	13.85	14.04	2095908
2007-08-08	14.09	14.49	14.06	14.44	1586637
2007-08-09	14.29	14.36	13.80	13.84	3554196
2007-08-10	13.84	14.06	13.40	13.98	2698000
2007-08-13	14.24	14.32	14.10	14.19	1304500
2007-08-14	14.32	14.46	14.10	14.15	1903900
2007-08-15	14.11	14.11	13.18	13.20	2506067
2007-08-16	13.06	13.18	12.64	12.78	3913400
2007-08-17	12.98	13.13	12.42	12.93	4176800
2007-08-20	12.96	13.17	12.86	13.09	885800
2007-08-21	13.18	13.71	13.09	13.63	1804000
2007-08-22	13.76	13.91	13.54	13.86	1271200
2007-08-23	13.99	14.09	13.80	13.87	654200
2007-08-24	14.00	14.46	13.90	14.46	990700
2007-08-27	14.46	14.46	13.99	14.01	831500
2007-08-28	13.96	14.11	13.65	13.69	882500
2007-08-29	13.76	14.12	13.44	14.10	1023300
2007-08-30	14.02	14.24	13.90	14.18	697000
2007-08-31	14.21	14.46	14.04	14.40	1296900
2007-09-04	14.34	14.44	14.07	14.33	666200
2007-09-05	14.19	14.40	14.12	14.30	691900
2007-09-06	14.30	14.39	14.14	14.28	530500
2007-09-07	14.08	14.11	13.58	13.63	1024700
2007-09-10	13.71	13.73	13.49	13.57	571000
2007-09-11	13.62	13.71	13.40	13.69	1007400
2007-09-12	13.63	13.73	13.40	13.50	1652000
2007-09-13	13.59	13.67	13.48	13.56	824800
2007-09-14	13.47	13.71	13.39	13.63	667700
2007-09-17	13.53	13.56	13.33	13.38	1314800
2007-09-18	13.38	13.95	13.19	13.92	1485200
2007-09-19	14.05	14.61	14.04	14.42	1374100
2007-09-20	14.42	14.44	14.17	14.22	761200
2007-09-21	14.37	14.50	14.22	14.49	1173900
2007-09-24	14.42	14.56	14.10	14.14	1014500
2007-09-25	13.96	14.07	13.70	13.82	1545500
2007-09-26	13.97	14.54	13.91	14.40	2283800
2007-09-27	14.53	14.53	14.28	14.32	579000
2007-09-28	14.55	14.79	14.51	14.78	1175800
2007-10-01	14.88	14.89	14.65	14.79	820700
2007-10-02	14.73	14.73	14.44	14.49	1259800
2007-10-03	14.61	14.87	14.50	14.71	1429700
2007-10-04	14.59	14.74	14.37	14.72	1732800
2007-10-05	14.89	15.08	14.87	14.97	912200
2007-10-08	14.97	15.16	14.90	15.07	703300
2007-10-09	15.10	15.25	15.00	15.10	781800
2007-10-10	14.98	15.15	14.91	14.99	948000
2007-10-11	15.16	15.16	14.58	14.69	871800
2007-10-12	14.73	14.81	14.61	14.73	667400
2007-10-15	14.72	14.76	14.51	14.54	525900
2007-10-16	14.55	14.80	14.44	14.66	875400
2007-10-17	14.75	14.84	14.48	14.66	498900
2007-10-18	14.53	14.58	14.42	14.48	609400
2007-10-19	14.38	14.42	13.63	13.67	1542800
2007-10-22	13.54	14.21	13.47	14.19	1278500
2007-10-23	14.29	14.53	14.21	14.47	935700
2007-10-24	14.40	14.58	14.09	14.55	1492000
2007-10-25	13.99	14.35	13.78	14.15	2290000
2007-10-26	14.27	14.32	13.92	14.25	1315900
2007-10-29	14.32	14.46	14.13	14.25	1010470
2007-10-30	14.19	14.78	14.04	14.72	1756300
2007-10-31	14.67	15.05	14.47	14.82	1709100
2007-11-01	14.69	14.82	14.45	14.60	1305400
2007-11-02	14.64	14.66	14.09	14.34	1794800
2007-11-05	13.98	14.18	13.84	14.02	2130368
2007-11-06	14.10	14.10	13.58	13.77	3196800
2007-11-07	13.52	13.72	13.32	13.32	2218402
2007-11-08	13.33	13.73	13.13	13.29	2937971
2007-11-09	13.13	13.31	12.94	13.13	2151400
2007-11-12	13.05	13.29	13.03	13.17	1884246
2007-11-13	13.26	13.36	13.04	13.13	2448101
2007-11-14	13.18	13.20	12.75	12.75	1564865
2007-11-15	12.68	12.77	12.37	12.45	1940584
2007-11-16	12.51	12.70	12.35	12.61	1902777
2007-11-19	12.51	12.61	12.11	12.13	1353358
2007-11-20	12.23	12.35	12.06	12.28	1777606
2007-11-21	12.30	12.74	12.30	12.61	2370960
2007-11-23	12.66	12.81	12.50	12.76	847864
2007-11-26	12.74	12.76	12.43	12.47	1405513
2007-11-27	12.51	12.54	12.22	12.40	1761296
2007-11-28	12.47	12.88	12.37	12.87	1913798
2007-11-29	12.80	13.00	12.59	12.90	1413702
2007-11-30	13.03	13.25	12.95	13.16	1749120
2007-12-03	13.08	13.24	12.98	13.05	1055979
2007-12-04	12.95	13.35	12.89	13.14	1903721
2007-12-05	13.31	13.51	13.25	13.48	2200900
2007-12-06	13.43	13.57	13.40	13.44	1437893
2007-12-07	13.44	13.58	13.40	13.51	1204440
2007-12-10	13.52	13.92	13.49	13.81	1530319
2007-12-11	13.80	13.80	12.33	12.39	5252101
2007-12-12	12.70	12.85	12.23	12.37	3783566
2007-12-13	12.33	12.36	11.82	11.94	1840135
2007-12-14	11.83	11.96	11.34	11.37	1819690
2007-12-17	11.35	11.76	11.00	11.41	2908514
2007-12-18	11.47	11.51	10.94	11.17	2506550
2007-12-19	11.20	11.34	10.84	11.23	2588717
2007-12-20	11.29	11.29	10.82	10.88	1800600
2007-12-21	10.99	11.24	10.78	10.99	2511082
2007-12-24	10.83	11.23	10.83	11.19	579641
2007-12-26	11.06	11.19	10.95	11.03	786133
2007-12-27	10.93	11.03	10.69	10.69	877066
2007-12-28	10.86	10.87	10.64	10.80	1074979
2007-12-31	10.75	10.78	10.51	10.63	1086878
2008-01-02	10.65	10.78	10.47	10.54	2030000
2008-01-03	10.56	10.71	10.38	10.38	1386738
2008-01-04	10.30	10.36	9.86	9.90	1973235
2008-01-07	9.94	10.52	9.84	10.36	1994641
2008-01-08	10.40	10.40	10.05	10.06	2722617
2008-01-09	10.10	10.38	9.97	10.33	1397436
2008-01-10	10.16	10.58	10.13	10.43	1580745
2008-01-11	10.31	10.33	10.00	10.05	1308096
2008-01-14	10.25	10.25	9.95	10.13	1798226
2008-01-15	10.02	10.10	9.51	9.53	2895222
2008-01-16	9.52	10.33	9.52	10.13	2806370
2008-01-17	10.15	10.15	9.58	9.60	2822517
2008-01-18	9.65	9.75	9.19	9.23	2756966
2008-01-22	8.89	9.37	8.81	9.29	3086957
2008-01-23	9.01	9.92	8.99	9.91	2672520
2008-01-24	9.93	10.02	9.55	10.00	3262891
2008-01-25	9.59	10.23	9.59	9.83	2150040
2008-01-28	9.87	10.23	9.64	10.21	1879235
2008-01-29	10.25	10.46	10.09	10.38	1451416
2008-01-30	10.38	10.65	10.32	10.34	928294
2008-01-31	10.24	10.79	9.96	10.61	1631633
2008-02-01	10.69	11.28	10.57	11.26	1433325
2008-02-04	11.07	11.26	10.83	10.84	1915100
2008-02-05	10.67	10.74	10.29	10.36	1906218
2008-02-06	10.36	10.50	10.01	10.10	2007387
2008-02-07	10.07	10.41	10.01	10.34	1273574
2008-02-08	10.26	10.40	10.05	10.20	1406759
2008-02-11	10.18	10.49	10.09	10.22	1489700
2008-02-12	10.54	10.88	10.41	10.58	3406141
2008-02-13	10.60	10.82	10.26	10.38	2781606
2008-02-14	10.40	10.43	10.22	10.27	1898689
2008-02-15	10.18	10.35	10.12	10.33	1190035
2008-02-19	10.47	10.60	10.31	10.45	1738059
2008-02-20	10.43	10.57	10.23	10.56	1384318
2008-02-21	10.61	10.72	10.35	10.38	1427200
2008-02-22	10.44	10.44	10.13	10.28	1569545
2008-02-25	10.27	10.40	10.08	10.40	1713968
2008-02-26	10.31	10.68	10.30	10.60	1446600
2008-02-27	10.61	10.66	10.36	10.47	730831
2008-02-28	10.41	10.42	10.18	10.22	951600
2008-02-29	10.09	10.23	9.95	10.01	1201858
2008-03-03	9.95	9.97	9.76	9.83	1296930
2008-03-04	9.79	9.96	9.66	9.96	1811309
2008-03-05	10.03	10.03	9.57	9.63	1655500
2008-03-06	9.53	9.57	9.04	9.09	1995477
2008-03-07	9.10	9.32	8.99	9.19	1461041
2008-03-10	9.22	9.41	9.10	9.13	1089129
2008-03-11	9.05	9.44	9.05	9.33	1433300
2008-03-12	9.38	9.39	9.20	9.22	787420
2008-03-13	9.08	9.35	9.01	9.30	1387200
2008-03-14	9.30	9.45	9.10	9.33	2373001
2008-03-17	9.12	9.23	8.53	8.69	2295194
2008-03-18	8.77	9.00	8.75	8.98	1645116
2008-03-19	9.01	9.12	8.73	8.75	1748172
2008-03-20	8.76	9.30	8.75	9.29	2164514
2008-03-24	9.36	9.86	9.36	9.85	1236889
2008-03-25	9.87	9.94	9.58	9.88	1500588
2008-03-26	9.83	9.87	9.61	9.78	1371668
2008-03-27	9.78	9.86	9.26	9.27	1385173
2008-03-28	9.38	9.41	9.16	9.19	1618000
2008-03-31	9.15	9.42	9.04	9.33	1129997
2008-04-01	9.37	9.77	9.27	9.75	1241856
2008-04-02	9.80	10.03	9.64	9.82	1760290
2008-04-03	9.75	9.76	9.33	9.57	1370883
2008-04-04	9.56	9.59	9.42	9.54	1174235
2008-04-07	9.56	9.62	9.40	9.44	1089540
2008-04-08	9.41	9.41	9.17	9.20	884105
2008-04-09	9.21	9.43	8.96	8.99	1022180
2008-04-10	8.97	9.13	8.85	8.90	1586198
2008-04-11	8.76	8.97	8.69	8.82	1355600
2008-04-14	8.82	8.92	8.72	8.75	998017
2008-04-15	8.80	8.84	8.62	8.67	827148
2008-04-16	8.71	9.15	8.71	8.99	1160588
2008-04-17	8.98	9.12	8.89	9.08	956747
2008-04-18	9.27	9.46	9.18	9.34	873864
2008-04-21	9.18	9.34	9.08	9.11	497251
2008-04-22	9.05	9.15	8.85	8.94	873353
2008-04-23	8.98	9.09	8.82	9.05	1475982
2008-04-24	9.13	9.68	9.11	9.55	1511706
2008-04-25	9.52	9.67	9.34	9.66	741918
2008-04-28	9.61	9.69	9.45	9.62	747044
2008-04-29	9.71	9.74	9.52	9.72	978605
2008-04-30	9.70	9.98	9.54	9.69	1244707
2008-05-01	9.80	10.37	9.59	10.37	2174856
2008-05-02	10.37	10.78	10.37	10.75	2153673
2008-05-05	10.79	10.80	10.48	10.58	1882724
2008-05-06	10.60	10.75	10.34	10.72	1515404
2008-05-07	10.62	10.94	10.47	10.66	1554451
2008-05-08	10.74	10.74	10.32	10.34	2199896
2008-05-09	10.31	10.39	10.05	10.33	1174692
2008-05-12	10.38	10.58	10.33	10.57	729477
2008-05-13	10.58	10.70	10.38	10.53	783286
2008-05-14	10.57	10.80	10.53	10.74	730564
2008-05-15	10.65	10.94	10.62	10.92	903730
2008-05-16	10.65	10.93	10.64	10.72	730325
2008-05-19	10.71	11.03	10.66	10.93	1328574
2008-05-20	10.85	10.94	10.46	10.53	1276779
2008-05-21	10.59	10.73	10.13	10.20	1134258
2008-05-22	10.20	10.33	9.90	9.97	1679842
2008-05-23	9.94	10.00	9.59	9.60	1808442
2008-05-27	9.64	9.89	9.52	9.65	1849927
2008-05-28	9.66	9.97	9.64	9.92	2091939
2008-05-29	9.86	10.01	9.83	9.98	1454057
2008-05-30	10.00	10.03	9.85	9.87	1664961
2008-06-02	9.81	9.81	9.37	9.43	3867265
2008-06-03	9.42	9.70	9.42	9.63	2701880
2008-06-04	9.50	10.06	9.50	9.80	2439579
2008-06-05	9.82	9.91	9.65	9.75	1215729
2008-06-06	9.65	9.65	9.22	9.25	1565925
2008-06-09	9.22	9.36	8.96	9.06	1525726
2008-06-10	8.98	9.11	8.86	9.03	1531726
2008-06-11	8.94	8.98	8.69	8.71	1185369
2008-06-12	8.81	9.03	8.73	8.79	1003727
2008-06-13	8.90	9.04	8.82	9.01	1201383
2008-06-16	8.94	9.15	8.70	9.03	1618082
2008-06-17	9.07	9.11	8.71	8.77	1571668
2008-06-18	8.70	8.78	8.46	8.51	1654063
2008-06-19	8.62	8.92	8.41	8.89	1927460
2008-06-20	8.84	8.98	8.42	8.51	1824446
2008-06-23	8.58	8.65	8.31	8.35	1870849
2008-06-24	8.36	8.56	8.12	8.30	1989669
2008-06-25	8.24	8.88	8.22	8.60	2118924
2008-06-26	8.45	8.53	8.11	8.11	1692753
2008-06-27	8.10	8.21	7.94	8.12	1874070
2008-06-30	8.12	8.34	7.90	8.08	2212827
2008-07-01	7.97	8.12	7.74	8.01	3161541
2008-07-02	7.96	8.24	7.85	7.87	1984825
2008-07-03	7.92	8.06	7.85	7.96	872439
2008-07-07	8.02	8.12	7.71	7.87	1725308
2008-07-08	7.83	8.02	7.54	7.99	2356693
2008-07-09	8.02	8.10	7.50	7.52	1676899
2008-07-10	7.42	7.43	7.04	7.15	2319724
2008-07-11	7.05	7.27	6.79	7.11	2190997
2008-07-14	7.23	7.29	6.86	6.90	1498655
2008-07-15	6.82	7.04	6.60	6.87	2464801
2008-07-16	6.90	7.32	6.73	7.29	2608388
2008-07-17	7.32	7.88	7.20	7.84	2869829
2008-07-18	7.84	7.85	7.43	7.60	1649233
2008-07-21	7.62	7.79	7.06	7.67	1721615
2008-07-22	7.74	8.46	7.62	8.17	4129584
2008-07-23	8.17	8.83	8.12	8.78	3346774
2008-07-24	8.76	8.80	7.97	8.03	2300396
2008-07-25	7.64	8.19	7.32	7.89	1982318
2008-07-28	7.78	8.14	7.68	7.71	2010974
2008-07-29	7.67	8.19	7.67	8.14	2122971
2008-07-30	8.14	8.28	7.66	7.89	2415562
2008-07-31	8.56	8.61	7.80	8.10	4589036
2008-08-01	7.99	8.27	7.87	8.14	2179664
2008-08-04	8.14	8.30	7.96	8.21	1756165
2008-08-05	8.25	8.82	8.25	8.73	2858347
2008-08-06	8.70	8.81	8.18	8.65	1893986
2008-08-07	8.41	8.61	8.23	8.32	2129007
2008-08-08	8.31	8.96	8.31	8.91	1648383
2008-08-11	8.71	9.32	8.62	9.08	2107912
2008-08-12	9.18	9.18	8.70	8.74	2170597
2008-08-13	8.69	8.73	8.30	8.40	1935717
2008-08-14	8.22	8.75	8.22	8.68	3412382
2008-08-15	8.73	8.94	8.62	8.87	1866365
2008-08-18	8.85	8.86	8.37	8.44	1573480
2008-08-19	8.29	8.38	8.11	8.14	1558645
2008-08-20	8.20	8.34	7.93	8.06	1989266
2008-08-21	7.93	8.11	7.85	8.05	2190236
2008-08-22	8.04	8.45	8.04	8.42	1934736
2008-08-25	8.38	8.43	8.11	8.25	1771480
2008-08-26	8.23	8.31	8.08	8.14	1580250
2008-08-27	8.13	8.55	8.09	8.41	1483673
2008-08-28	8.48	8.77	8.44	8.72	1421663
2008-08-29	8.65	8.83	8.62	8.70	1236944
2008-09-02	9.00	9.20	8.79	8.81	2043607
2008-09-03	9.18	9.30	8.67	8.90	2019454
2008-09-04	8.83	8.83	8.52	8.55	1850973
2008-09-05	8.35	9.04	8.35	8.98	2099347
2008-09-08	9.42	9.42	9.00	9.27	1900169
2008-09-09	9.41	9.46	8.90	8.90	2696195
2008-09-10	9.02	9.09	8.66	8.97	1739028
2008-09-11	8.81	9.02	8.60	8.94	1976873
2008-09-12	8.76	8.88	8.34	8.69	2594653
2008-09-15	8.46	8.68	8.30	8.30	3586725
2008-09-16	8.00	8.40	8.00	8.27	3565143
2008-09-17	8.14	8.15	7.52	7.62	3039736
2008-09-18	7.68	7.96	6.95	7.51	3572707
2008-09-19	8.57	9.03	7.58	7.74	4077499
2008-09-22	7.57	7.67	7.04	7.14	2427444
2008-09-23	7.20	7.29	6.95	7.00	2067967
2008-09-24	7.03	7.10	6.79	6.84	1690177
2008-09-25	6.89	7.04	6.77	6.91	2736812
2008-09-26	6.76	7.13	6.75	7.12	2481759
2008-09-29	6.79	6.93	6.49	6.72	3733534
2008-09-30	6.77	7.15	6.63	7.09	3178538
2008-10-01	6.93	6.95	6.80	6.90	3437033
2008-10-02	6.63	6.63	6.37	6.40	5496366
2008-10-03	6.51	6.53	5.62	5.73	5024499
2008-10-06	5.56	5.70	4.99	5.34	4433087
2008-10-07	5.42	5.49	4.62	4.65	4511316
2008-10-08	4.55	4.87	4.28	4.50	5417791
2008-10-09	4.56	4.75	3.81	3.89	6128100
2008-10-10	3.71	4.47	3.38	4.47	6934657
2008-10-13	4.63	4.73	4.37	4.64	3088869
2008-10-14	4.87	4.91	4.28	4.35	3401158
2008-10-15	4.39	4.39	3.85	3.85	3054206
2008-10-16	3.89	3.96	3.57	3.90	3493209
2008-10-17	3.59	3.99	3.59	3.88	2707233
2008-10-20	3.91	3.95	3.49	3.63	3292203
2008-10-21	3.55	3.69	3.37	3.40	3303479
2008-10-22	3.27	3.30	2.74	2.76	4828386
2008-10-23	2.76	2.89	2.56	2.77	4575889
2008-10-24	2.55	2.67	2.45	2.54	3971506
2008-10-27	2.50	2.55	2.34	2.34	2856768
2008-10-28	2.39	2.57	2.19	2.57	5113777
2008-10-29	2.55	3.28	2.49	3.22	6313138
2008-10-30	3.43	4.17	3.23	3.36	5443269
2008-10-31	3.34	3.93	3.23	3.70	3643663
2008-11-03	3.62	3.86	3.61	3.80	2154163
2008-11-04	3.89	4.12	3.78	4.00	2675573
2008-11-05	3.94	4.16	3.67	3.70	2951598
2008-11-06	3.61	3.75	3.35	3.43	2568392
2008-11-07	3.45	3.47	3.09	3.20	2745982
2008-11-10	3.23	3.40	3.03	3.10	1783614
2008-11-11	3.08	3.12	2.84	2.96	2398642
2008-11-12	2.85	2.92	2.38	2.44	3169128
2008-11-13	2.38	2.84	2.28	2.83	3439006
2008-11-14	2.74	2.84	2.53	2.54	3870595
2008-11-17	2.50	2.63	2.30	2.31	1901513
2008-11-18	2.29	2.34	2.15	2.32	2569903
2008-11-19	2.38	2.38	1.90	1.94	3161088
2008-11-20	1.99	1.99	1.33	1.34	5186445
2008-11-21	1.41	1.79	1.15	1.36	7057200
2008-11-24	1.40	1.74	1.39	1.72	3586559
2008-11-25	1.81	1.88	1.63	1.87	7229146
2008-11-26	1.81	2.25	1.67	2.18	4164132
2008-11-28	2.20	2.21	2.05	2.16	1449852
2008-12-01	2.18	2.18	1.95	1.95	2612336
2008-12-02	1.99	2.12	1.81	2.11	2794352
2008-12-03	2.03	2.11	1.89	2.09	4244002
2008-12-04	2.04	2.14	1.90	1.96	3452381
2008-12-05	1.92	2.06	1.81	2.06	4141352
2008-12-08	2.13	2.64	2.13	2.56	3689214
2008-12-09	2.53	3.11	2.48	2.50	5504291
2008-12-10	2.54	2.90	2.47	2.83	3801613
2008-12-11	2.79	2.92	2.51	2.55	4387371
2008-12-12	2.45	2.63	2.42	2.54	2908502
2008-12-15	2.57	2.64	2.35	2.43	2582183
2008-12-16	2.53	2.83	2.47	2.81	3955724
2008-12-17	2.60	3.14	2.51	3.06	5715554
2008-12-18	3.07	3.08	2.78	2.93	4099224
2008-12-19	2.97	3.16	2.91	3.13	3785051
2008-12-22	3.11	3.11	2.77	2.78	2962414
2008-12-23	2.88	3.03	2.78	2.84	1970668
2008-12-24	2.83	2.88	2.71	2.86	705946
2008-12-26	2.87	2.93	2.78	2.92	690346
2008-12-29	2.92	2.92	2.69	2.74	1699110
2008-12-30	2.76	2.91	2.68	2.90	2744752
2008-12-31	2.83	3.01	2.75	2.96	2438207
2009-01-02	2.97	3.47	2.97	3.41	2183858
2009-01-05	3.38	3.73	3.22	3.66	4222578
2009-01-06	3.71	3.95	3.63	3.93	3511420
2009-01-07	3.84	3.84	3.36	3.43	3210966
2009-01-08	3.42	3.56	3.26	3.53	2490589
2009-01-09	3.55	3.61	3.28	3.36	2490204
2009-01-12	3.36	3.36	2.96	3.02	2943157
2009-01-13	3.02	3.19	2.96	3.10	2729713
2009-01-14	3.01	3.09	2.80	2.85	2878861
2009-01-15	2.81	3.17	2.71	3.09	6234325
2009-01-16	3.15	3.28	3.01	3.20	4841582
2009-01-20	3.18	3.20	2.65	2.74	4519915
2009-01-21	2.76	3.18	2.76	3.10	3725224
2009-01-22	2.95	3.24	2.87	3.04	2815243
2009-01-23	2.71	3.16	2.55	2.95	4116425
2009-01-26	3.01	3.20	2.97	3.11	2288543
2009-01-27	3.14	3.20	2.96	3.01	1940280
2009-01-28	3.11	3.30	3.10	3.20	2477719
2009-01-29	3.14	3.14	2.91	2.93	2920975
2009-01-30	2.92	2.99	2.65	2.77	3320335
2009-02-02	2.67	2.73	2.47	2.64	3529129
2009-02-03	2.65	2.70	2.46	2.66	2591777
2009-02-04	2.68	2.73	2.52	2.55	2289086
2009-02-05	2.55	2.74	2.47	2.64	2243698
2009-02-06	2.66	2.90	2.61	2.81	2587851
2009-02-09	2.82	2.82	2.70	2.78	1748349
2009-02-10	2.73	2.80	2.58	2.60	4222431
2009-02-11	2.61	2.75	2.54	2.61	2218909
2009-02-12	2.43	2.73	2.27	2.68	3499953
2009-02-13	2.84	2.84	1.81	1.89	15788952
2009-02-17	2.03	2.11	1.88	2.01	8930023
2009-02-18	2.08	2.09	1.67	1.78	7042624
2009-02-19	1.81	1.86	1.74	1.74	3604595
2009-02-20	1.70	1.76	1.53	1.62	4037325
2009-02-23	1.65	1.73	1.46	1.52	5280994
2009-02-24	1.53	1.62	1.47	1.58	4305110
2009-02-25	1.58	1.61	1.48	1.54	3671924
2009-02-26	1.56	1.69	1.54	1.61	4494361
2009-02-27	1.54	1.75	1.53	1.67	3576354
2009-03-02	1.62	1.66	1.43	1.44	3897742
2009-03-03	1.45	1.50	1.34	1.39	5448560
2009-03-04	1.46	1.57	1.43	1.52	2839905
2009-03-05	1.51	1.52	1.34	1.36	2697541
2009-03-06	1.39	1.45	1.25	1.32	4243376
2009-03-09	1.33	1.67	1.29	1.40	3163591
2009-03-10	1.45	1.71	1.42	1.66	4000351
2009-03-11	1.68	1.90	1.67	1.76	3693187
2009-03-12	1.76	1.92	1.70	1.90	3767677
2009-03-13	1.93	1.98	1.81	1.89	2301769
2009-03-16	1.91	2.13	1.80	1.82	3452759
2009-03-17	1.83	1.89	1.77	1.89	2615741
2009-03-18	1.86	2.01	1.82	1.97	4394440
2009-03-19	2.02	2.08	1.87	1.90	2887070
2009-03-20	1.91	1.92	1.62	1.82	4646624
2009-03-23	1.88	2.11	1.87	2.11	3694709
2009-03-24	2.02	2.13	2.00	2.02	2936811
2009-03-25	2.05	2.11	1.79	1.90	4326152
2009-03-26	1.94	2.06	1.88	1.99	4006793
2009-03-27	1.91	2.04	1.90	1.99	3204553
2009-03-30	1.90	1.93	1.84	1.87	2831687
2009-03-31	1.95	1.95	1.84	1.90	2555589
2009-04-01	1.85	2.17	1.82	2.14	3646498
2009-04-02	2.11	2.61	2.11	2.56	6330580
2009-04-03	2.56	2.78	2.52	2.75	6519077
2009-04-06	2.70	2.79	2.61	2.74	4049561
2009-04-07	2.66	2.70	2.48	2.58	3117800
2009-04-08	2.63	2.87	2.60	2.86	4869920
2009-04-09	2.98	3.25	2.89	3.25	5567470
2009-04-13	3.16	3.39	3.16	3.35	3318018
2009-04-14	3.29	3.45	3.18	3.37	4635027
2009-04-15	3.35	3.56	3.25	3.54	4518902
2009-04-16	3.53	3.84	3.49	3.79	6348054
2009-04-17	3.73	4.08	3.70	4.03	5439239
2009-04-20	3.86	3.88	3.40	3.47	5762728
2009-04-21	3.46	3.76	3.38	3.74	4202627
2009-04-22	3.56	3.95	3.54	3.83	5588944
2009-04-23	3.88	4.36	3.88	4.31	7041546
2009-04-24	4.19	4.67	3.99	4.56	5801492
2009-04-27	4.29	4.35	3.89	4.04	6244188
2009-04-28	3.95	4.30	3.88	3.95	5909127
2009-04-29	4.29	5.53	4.29	5.35	15612357
2009-04-30	5.35	5.67	5.22	5.27	11193173
2009-05-01	5.19	5.50	5.18	5.47	5888114
2009-05-04	5.36	5.79	5.33	5.76	5622768
2009-05-05	5.73	6.01	5.61	5.82	5869216
2009-05-06	5.87	5.90	5.50	5.67	5471670
2009-05-07	5.80	5.89	5.43	5.56	6194477
2009-05-08	5.66	5.84	5.54	5.82	5473621
2009-05-11	5.69	5.75	5.48	5.51	5146713
2009-05-12	5.61	5.70	5.11	5.33	4760972
2009-05-13	5.08	5.08	4.74	4.79	9888804
2009-05-14	4.73	4.91	4.49	4.78	8724942
2009-05-15	4.78	4.98	4.65	4.76	4981928
2009-05-18	4.83	5.13	4.78	5.05	7129559
2009-05-19	5.11	5.31	5.03	5.16	5037836
2009-05-20	5.23	5.40	4.98	5.02	6085548
2009-05-21	4.92	5.03	4.79	4.92	3785734
2009-05-22	4.92	4.95	4.74	4.87	3092037
2009-05-26	4.80	5.29	4.73	5.29	5758427
2009-05-27	5.32	5.35	4.97	4.99	4660445
2009-05-28	5.08	5.12	4.83	5.09	3970938
2009-05-29	5.12	5.32	5.07	5.32	3696539
2009-06-01	5.43	5.68	5.28	5.61	4759615
2009-06-02	5.57	5.73	5.39	5.65	5067638
2009-06-03	5.55	5.61	5.31	5.40	4684559
2009-06-04	5.72	5.73	5.28	5.66	3785606
2009-06-05	5.76	5.80	5.48	5.62	3391557
2009-06-08	5.50	5.61	5.32	5.52	3169790
2009-06-09	5.53	5.64	5.41	5.59	1755289
2009-06-10	5.65	5.69	5.42	5.59	3859948
2009-06-11	5.60	5.69	5.44	5.46	3827570
2009-06-12	5.41	5.42	5.26	5.41	2068350
2009-06-15	5.25	5.32	5.01	5.12	5221482
2009-06-16	5.14	5.34	5.10	5.19	6576860
2009-06-17	5.18	5.30	4.93	5.24	4483284
2009-06-18	5.24	5.29	4.99	5.05	5364071
2009-06-19	5.20	5.70	5.07	5.55	7689014
2009-06-22	5.47	5.53	5.16	5.16	4861036
2009-06-23	5.21	5.36	5.05	5.23	3678813
2009-06-24	5.30	5.53	5.21	5.26	3799748
2009-06-25	5.19	5.49	5.14	5.46	2981695
2009-06-26	5.46	5.46	5.32	5.38	5651953
2009-06-29	5.50	5.66	5.38	5.60	3507201
2009-06-30	5.63	5.63	5.33	5.47	4132110
2009-07-01	5.45	5.64	5.38	5.51	3965544
2009-07-02	5.34	5.42	5.18	5.27	4173981
2009-07-06	5.19	5.19	4.81	4.97	5821834
2009-07-07	4.97	5.00	4.79	4.81	5081887
2009-07-08	4.82	4.86	4.64	4.74	6124051
2009-07-09	4.85	5.05	4.80	4.89	6097908
2009-07-10	4.82	5.01	4.68	4.80	3062479
2009-07-13	4.81	5.06	4.68	5.06	4593497
2009-07-14	5.07	5.24	4.99	5.17	4205869
2009-07-15	5.26	5.39	5.19	5.32	4215599
2009-07-16	5.15	5.44	5.05	5.39	4450738
2009-07-17	5.36	5.41	5.22	5.28	2775645
2009-07-20	5.35	5.51	5.33	5.49	3646661
2009-07-21	5.49	5.55	5.33	5.46	3934813
2009-07-22	5.39	5.51	5.29	5.32	5036994
2009-07-23	5.35	5.61	5.27	5.42	5707095
2009-07-24	5.38	5.78	5.33	5.73	4899114
2009-07-27	5.79	5.81	5.65	5.79	4500572
2009-07-28	5.73	5.82	5.59	5.72	3153783
2009-07-29	5.78	6.21	5.69	5.87	7056870
2009-07-30	5.98	6.32	5.98	6.21	7153409
2009-07-31	6.20	6.32	6.18	6.30	3637278
2009-08-03	6.43	6.45	6.30	6.43	3900432
2009-08-04	6.38	6.69	6.30	6.60	5164217
2009-08-05	6.61	6.72	6.46	6.65	3448445
2009-08-06	6.70	6.71	6.44	6.49	4007046
2009-08-07	6.58	7.05	6.56	7.02	4814844
2009-08-10	6.98	7.04	6.71	6.86	6285295
2009-08-11	6.78	6.88	6.64	6.82	2580170
2009-08-12	6.79	7.06	6.79	6.95	3542191
2009-08-13	7.02	7.21	6.88	7.12	3726030
2009-08-14	7.12	7.16	6.83	6.98	2221505
2009-08-17	6.77	6.81	6.54	6.57	2561287
2009-08-18	6.63	6.90	6.63	6.88	2427886
2009-08-19	6.78	6.91	6.68	6.90	2366870
2009-08-20	6.88	7.20	6.87	7.16	3170338
2009-08-21	7.18	7.42	7.16	7.36	2839119
2009-08-24	7.37	7.45	7.09	7.14	3050781
2009-08-25	7.21	7.42	7.21	7.28	2957089
2009-08-26	7.24	7.28	7.12	7.14	1898864
2009-08-27	7.10	7.22	6.92	7.15	1706489
2009-08-28	7.20	7.32	7.11	7.14	1759654
2009-08-31	7.05	7.07	6.81	6.84	2185307
2009-09-01	6.88	6.96	6.51	6.52	3406806
2009-09-02	6.49	6.55	6.42	6.47	2449779
2009-09-03	6.53	6.56	6.37	6.55	1726910
2009-09-04	6.55	6.68	6.43	6.66	1019569
2009-09-08	6.72	6.90	6.72	6.87	2107956
2009-09-09	6.87	7.14	6.80	7.09	2261843
2009-09-10	7.09	7.24	6.88	7.23	2370235
2009-09-11	7.18	7.27	6.86	7.04	2968244
2009-09-14	6.94	7.21	6.88	7.19	2341623
2009-09-15	7.20	7.33	7.08	7.31	2200922
2009-09-16	7.23	7.41	7.12	7.23	2136453
2009-09-17	7.21	7.33	7.00	7.11	3444668
2009-09-18	7.16	7.24	7.05	7.16	2620095
2009-09-21	7.08	7.16	6.97	7.06	1654666
2009-09-22	7.15	7.28	7.11	7.25	2830114
2009-09-23	7.26	7.39	7.11	7.12	2309958
2009-09-24	7.14	7.21	6.78	6.83	3852966
2009-09-25	6.83	6.88	6.64	6.67	2952709
2009-09-28	6.63	6.88	6.62	6.88	1906585
2009-09-29	6.88	7.34	6.88	7.32	5094177
2009-09-30	7.34	7.51	7.14	7.37	4893927
2009-10-01	7.30	7.35	7.00	7.03	5005799
2009-10-02	6.95	7.11	6.80	6.97	4865322
2009-10-05	7.07	7.22	7.00	7.20	3034862
2009-10-06	7.22	7.46	7.17	7.34	3802515
2009-10-07	7.79	8.10	7.72	7.88	7463426
2009-10-08	7.92	8.18	7.86	8.10	5149034
2009-10-09	8.16	8.16	7.96	8.09	2035059
2009-10-12	8.12	8.28	8.09	8.15	1792637
2009-10-13	8.14	8.16	7.99	8.05	1836977
2009-10-14	8.19	8.32	8.13	8.25	3898431
2009-10-15	8.19	8.24	8.02	8.24	2038390
2009-10-16	8.13	8.15	7.96	8.06	2942865
2009-10-19	8.12	8.23	7.97	8.18	2418306
2009-10-20	8.17	8.24	7.88	7.98	4212893
2009-10-21	7.97	8.20	7.79	7.81	2021124
2009-10-22	7.82	8.03	7.61	7.98	1957915
2009-10-23	8.08	8.08	7.76	7.76	2006260
2009-10-26	7.77	7.96	7.65	7.75	5348156
2009-10-27	7.76	7.79	7.43	7.53	4792592
2009-10-28	7.80	7.95	7.40	7.49	6289696
2009-10-29	7.72	8.10	7.72	8.06	4731026
2009-10-30	8.06	8.09	7.62	7.69	4719959
2009-11-02	7.72	7.90	7.40	7.63	3170339
2009-11-03	7.49	7.89	7.40	7.85	4818896
2009-11-04	7.91	8.06	7.67	7.70	3883799
2009-11-05	7.82	8.04	7.76	8.03	2482687
2009-11-06	8.00	8.15	7.93	8.10	3654392
2009-11-09	8.17	8.46	8.15	8.40	3089380
2009-11-10	8.39	8.48	8.17	8.42	3164729
2009-11-11	8.52	8.73	8.48	8.69	3590065
2009-11-12	8.67	8.73	8.43	8.49	2628600
2009-11-13	8.50	8.67	8.47	8.55	2926374
2009-11-16	8.66	9.02	8.64	8.81	3345517
2009-11-17	8.77	8.92	8.66	8.89	2386083
2009-11-18	8.82	8.93	8.77	8.83	2961478
2009-11-19	8.77	8.78	8.48	8.62	2296991
2009-11-20	8.52	8.68	8.40	8.57	1767259
2009-11-23	8.69	8.81	8.56	8.60	1568885
2009-11-24	8.58	8.60	8.40	8.50	1932871
2009-11-25	8.48	8.64	8.45	8.57	1329250
2009-11-27	8.30	8.52	8.15	8.38	943411
2009-11-30	8.36	8.48	8.31	8.38	2477963
2009-12-01	8.54	8.61	8.33	8.55	2409019
2009-12-02	8.62	8.66	8.41	8.56	2539839
2009-12-03	8.61	8.86	8.58	8.70	2473188
2009-12-04	8.80	9.34	8.77	9.27	6085740
2009-12-07	9.22	9.34	9.09	9.25	3466093
2009-12-08	9.15	9.26	9.08	9.16	2884329
2009-12-09	9.16	9.23	8.93	9.12	3057588
2009-12-10	9.15	9.24	8.99	9.03	1964735
2009-12-11	9.10	9.19	8.99	9.04	1629172
2009-12-14	9.09	9.34	9.08	9.32	1380953
2009-12-15	9.26	9.50	9.21	9.30	1904188
2009-12-16	9.40	9.68	9.37	9.57	2920938
2009-12-17	9.44	9.55	9.34	9.37	1835729
2009-12-18	9.42	9.50	9.30	9.43	2993301
2009-12-21	9.48	9.59	9.38	9.51	1397162
2009-12-22	9.55	9.56	9.38	9.47	1315305
2009-12-23	9.53	9.59	9.32	9.46	1346669
2009-12-24	9.49	9.49	9.35	9.40	292757
2009-12-28	9.44	9.45	9.18	9.24	1639263
2009-12-29	9.30	9.32	9.21	9.29	964428
2009-12-30	9.21	9.25	9.09	9.21	1233982
2009-12-31	9.18	9.33	9.08	9.10	1006993
2010-01-04	9.23	9.27	9.07	9.15	2070930
2010-01-05	9.13	9.45	9.13	9.35	2748286
2010-01-06	9.35	9.53	9.27	9.52	2674610
2010-01-07	9.46	9.57	9.38	9.51	1387396
2010-01-08	9.46	9.55	9.32	9.41	1382307
2010-01-11	9.45	9.48	9.26	9.34	1699358
2010-01-12	9.27	9.30	9.00	9.22	2328249
2010-01-13	9.78	10.05	9.58	10.01	5303056
2010-01-14	10.00	10.62	10.00	10.49	5912553
2010-01-15	10.52	10.57	10.24	10.33	3121003
2010-01-19	10.34	10.40	10.21	10.39	2006747
2010-01-20	10.25	10.42	10.12	10.38	2712886
2010-01-21	10.37	10.52	10.13	10.15	2980441
2010-01-22	10.15	10.30	9.96	10.05	3377567
2010-01-25	10.10	10.16	9.72	9.83	4477172
2010-01-26	9.76	9.94	9.67	9.72	3003103
2010-01-27	9.68	9.74	9.45	9.70	2754187
2010-01-28	9.79	9.88	9.47	9.55	2490629
2010-01-29	9.62	9.76	9.45	9.47	2581694
2010-02-01	9.58	9.84	9.52	9.82	1839087
2010-02-02	9.88	10.13	9.63	9.89	5207610
2010-02-03	9.80	9.87	9.71	9.73	1123012
2010-02-04	9.71	9.89	9.34	9.36	3376316
2010-02-05	9.37	9.48	9.11	9.35	2644004
2010-02-08	9.34	9.50	9.17	9.33	1705420
2010-02-09	9.51	9.66	9.36	9.58	2800518
2010-02-10	9.90	10.15	9.64	10.03	4443746
2010-02-11	10.15	10.38	10.01	10.24	3234743
2010-02-12	10.10	10.24	9.99	10.17	2884257
2010-02-16	10.33	10.38	10.20	10.29	2247549
2010-02-17	10.34	10.38	10.24	10.36	1939646
2010-02-18	10.29	10.29	10.15	10.24	2940240
2010-02-19	10.19	10.35	10.16	10.24	2946259
2010-02-22	10.29	10.49	10.21	10.44	2172540
2010-02-23	10.36	10.41	10.15	10.22	1814609
2010-02-24	10.29	10.33	10.15	10.31	1273596
2010-02-25	10.18	10.29	10.06	10.26	1590900
2010-02-26	10.28	10.41	10.16	10.38	2512229
2010-03-01	10.41	10.72	10.32	10.71	2033692
2010-03-02	10.76	10.84	10.66	10.70	1813811
2010-03-03	10.76	10.77	10.53	10.57	1314621
2010-03-04	10.52	10.67	10.42	10.64	2388354
2010-03-05	10.66	10.87	10.66	10.84	1761641
2010-03-08	10.80	10.93	10.73	10.80	1855179
2010-03-09	10.79	11.03	10.72	10.82	1493251
2010-03-10	10.83	11.07	10.75	11.02	2016803
2010-03-11	10.95	11.26	10.86	11.26	3393341
2010-03-12	11.25	11.44	11.22	11.36	2443075
2010-03-15	11.32	11.39	11.03	11.17	2587192
2010-03-16	10.96	11.03	10.77	10.86	3636978
2010-03-17	10.86	10.99	10.77	10.90	2288637
2010-03-18	10.88	10.94	10.81	10.85	1329793
2010-03-19	10.88	10.98	10.77	10.82	2916669
2010-03-22	10.73	11.20	10.57	11.11	2488392
2010-03-23	11.15	11.20	11.02	11.16	1753950
2010-03-24	11.08	11.29	10.99	11.25	2787010
2010-03-25	11.38	11.70	11.35	11.50	3530191
2010-03-26	11.57	11.73	11.50	11.59	2954131
2010-03-29	11.64	11.76	11.58	11.67	1962569
2010-03-30	11.73	11.86	11.64	11.71	1599385
2010-03-31	11.65	11.75	11.59	11.61	2056773
2010-04-01	11.74	11.81	11.64	11.73	2823577
2010-04-05	11.75	12.07	11.75	11.99	1903056
2010-04-06	11.91	12.11	11.88	12.11	2463999
2010-04-07	12.06	12.10	11.84	11.98	2121303
2010-04-08	11.90	12.19	11.82	12.13	1625703
2010-04-09	12.19	12.19	11.99	12.13	1648129
2010-04-12	12.10	12.19	12.06	12.14	1216751
2010-04-13	12.09	12.12	11.68	11.77	4378118
2010-04-14	11.80	11.87	11.65	11.75	1858044
2010-04-15	11.71	12.13	11.58	12.07	4109481
2010-04-16	12.01	12.10	11.60	11.67	2359235
2010-04-19	11.66	11.79	11.34	11.60	1742707
2010-04-20	11.77	11.90	11.67	11.83	1468159
2010-04-21	11.75	12.00	11.72	11.92	1935323
2010-04-22	11.88	12.31	11.82	12.25	2614163
2010-04-23	12.29	12.51	12.19	12.45	2172731
2010-04-26	12.51	12.61	12.37	12.37	2230522
2010-04-27	12.28	12.41	11.98	12.02	3085297
2010-04-28	12.32	12.38	11.39	11.83	7728478
2010-04-29	12.08	12.51	12.04	12.39	3338254
2010-04-30	12.41	12.46	12.00	12.10	3787184
2010-05-03	12.20	12.40	12.16	12.33	1861821
2010-05-04	12.10	12.10	11.60	11.77	3710569
2010-05-05	11.64	11.83	11.31	11.39	2531752
2010-05-06	11.29	11.54	10.10	11.04	4455886
2010-05-07	10.91	10.96	10.33	10.40	6823128
2010-05-10	10.68	11.51	10.66	11.45	4935337
2010-05-11	11.11	11.63	11.11	11.46	3367050
2010-05-12	11.53	11.85	11.50	11.83	1701886
2010-05-13	11.77	11.89	11.49	11.53	1783637
2010-05-14	11.36	11.43	11.07	11.23	2887858
2010-05-17	11.30	11.40	10.85	11.22	2316742
2010-05-18	11.42	11.49	10.81	10.87	2835757
2010-05-19	10.79	10.97	10.38	10.65	2924994
2010-05-20	10.35	10.42	9.85	9.86	7165357
2010-05-21	9.54	10.31	9.54	10.24	3869899
2010-05-24	10.23	10.57	10.20	10.22	2600373
2010-05-25	9.78	10.16	9.66	10.13	3420195
2010-05-26	10.25	10.53	10.17	10.20	3385403
2010-05-27	10.51	10.83	10.44	10.82	3486203
2010-05-28	10.80	10.95	10.54	10.65	1454306
2010-06-01	10.48	10.71	10.24	10.24	2072484
2010-06-02	10.30	10.46	10.14	10.45	2525569
2010-06-03	10.51	10.67	10.37	10.52	2609137
2010-06-04	10.20	10.33	9.85	9.98	4295057
2010-06-07	9.98	10.03	9.48	9.50	3232289
2010-06-08	9.56	9.94	9.42	9.90	4950215
2010-06-09	9.99	10.28	9.88	9.95	3512283
2010-06-10	10.30	10.52	10.15	10.48	2646963
2010-06-11	10.28	10.66	10.24	10.64	1830591
2010-06-14	10.76	10.98	10.72	10.75	2175149
2010-06-15	10.90	10.99	10.69	10.99	2533207
2010-06-16	10.87	10.98	10.76	10.86	1976651
2010-06-17	10.88	10.91	10.60	10.87	2036396
2010-06-18	10.91	11.00	10.81	10.88	1355171
2010-06-21	11.17	11.28	10.68	10.78	1586198
2010-06-22	10.78	10.84	10.29	10.31	1856349
2010-06-23	10.33	10.43	10.12	10.32	1520390
2010-06-24	10.20	10.33	9.92	9.98	1563568
2010-06-25	10.01	10.13	9.82	10.00	3278299
2010-06-28	10.07	10.19	9.83	9.83	2165811
2010-06-29	9.62	9.65	9.13	9.21	3954072
2010-06-30	9.20	9.36	9.02	9.09	3090157
2010-07-01	9.08	9.48	8.77	9.17	3228734
2010-07-02	9.22	9.30	9.02	9.08	3318380
2010-07-06	9.27	9.39	9.16	9.24	4242378
2010-07-07	9.24	9.61	9.22	9.59	2656134
2010-07-08	9.73	9.78	9.58	9.73	2035867
2010-07-09	9.79	9.86	9.69	9.81	1647596
2010-07-12	9.74	9.85	9.58	9.73	1797122
2010-07-13	9.92	10.04	9.89	9.93	2945276
2010-07-14	9.86	9.87	9.73	9.82	2789193
2010-07-15	9.86	9.92	9.52	9.68	3561793
2010-07-16	9.60	9.61	9.12	9.18	3679570
2010-07-19	9.22	9.38	9.02	9.36	3366490
2010-07-20	9.15	9.63	9.15	9.61	2092315
2010-07-21	9.72	9.72	9.44	9.49	2410136
2010-07-22	9.67	10.02	9.63	9.96	3023583
2010-07-23	9.94	10.27	9.90	10.25	2954273
2010-07-26	10.23	10.64	10.20	10.58	2795523
2010-07-27	10.66	10.67	10.40	10.50	3207628
2010-07-28	10.84	11.67	10.84	11.35	8278220
2010-07-29	11.41	11.53	11.29	11.43	4286773
2010-07-30	11.21	11.57	11.19	11.52	3786087
2010-08-02	11.76	11.83	11.62	11.78	3544394
2010-08-03	11.68	11.73	11.49	11.62	2435744
2010-08-04	11.66	11.81	11.55	11.76	2353605
2010-08-05	11.70	11.82	11.59	11.81	1552925
2010-08-06	11.60	11.86	11.54	11.81	1908547
2010-08-09	11.92	11.95	11.74	11.86	1556347
2010-08-10	11.66	11.69	11.40	11.62	3429893
2010-08-11	11.29	11.40	11.25	11.29	2897172
2010-08-12	11.06	11.44	11.01	11.27	2587216
2010-08-13	11.19	11.37	11.14	11.23	1241727
2010-08-16	11.21	11.56	11.12	11.52	2280712
2010-08-17	11.66	11.86	11.59	11.71	2005246
2010-08-18	11.69	11.83	11.54	11.63	1922333
2010-08-19	11.56	11.65	11.17	11.24	2649881
2010-08-20	11.12	11.27	11.06	11.17	2232979
2010-08-23	11.27	11.27	10.85	10.87	2821733
2010-08-24	10.78	10.78	10.46	10.47	4113728
2010-08-25	10.37	10.71	10.33	10.66	3356659
2010-08-26	10.68	10.77	10.41	10.42	2239418
2010-08-27	10.52	10.84	10.25	10.78	3143563
2010-08-30	10.74	10.77	10.43	10.44	1756867
2010-08-31	10.38	10.61	10.32	10.47	2436339
2010-09-01	10.65	10.97	10.56	10.95	2579716
2010-09-02	10.98	11.41	10.98	11.39	3656471
2010-09-03	11.58	11.71	11.37	11.55	2284692
2010-09-07	11.44	11.59	11.38	11.48	3544666
2010-09-08	11.48	11.75	11.48	11.73	3185139
2010-09-09	11.86	11.95	11.58	11.70	2867711
2010-09-10	11.73	11.82	11.65	11.78	2269548
2010-09-13	11.93	12.04	11.90	12.04	2391407
2010-09-14	12.03	12.20	11.95	12.16	2449711
2010-09-15	12.01	12.11	11.96	12.08	2089553
2010-09-16	11.98	12.09	11.87	11.95	1294098
2010-09-17	11.98	12.22	11.95	12.18	3570452
2010-09-20	12.22	12.61	12.16	12.57	3039508
2010-09-21	12.63	12.92	12.61	12.76	4463378
2010-09-22	12.71	12.81	12.30	12.37	3518747
2010-09-23	12.21	12.39	12.01	12.09	2331655
2010-09-24	12.33	12.61	12.33	12.51	2611828
2010-09-27	12.56	12.71	12.40	12.57	2632979
2010-09-28	12.57	12.70	12.28	12.65	2820638
2010-09-29	12.56	12.63	12.41	12.53	2277369
2010-09-30	12.58	12.72	12.33	12.40	2818061
2010-10-01	12.51	12.57	12.24	12.33	2456958
2010-10-04	12.32	12.53	12.23	12.35	1652713
2010-10-05	12.55	12.84	12.42	12.73	2680454
2010-10-06	12.76	12.92	12.52	12.68	1895840
2010-10-07	12.61	12.61	12.30	12.53	2506233
2010-10-08	12.56	12.91	12.50	12.83	1565306
2010-10-11	12.82	13.09	12.77	12.98	1662376
2010-10-12	12.88	13.15	12.70	13.11	2288307
2010-10-13	13.20	13.33	13.02	13.18	2602842
2010-10-14	13.12	13.27	13.09	13.17	2324129
2010-10-15	13.30	13.35	13.12	13.17	2761675
2010-10-18	13.24	13.35	13.15	13.28	2569858
2010-10-19	13.05	13.20	12.92	13.02	2515029
2010-10-20	13.07	13.37	12.94	13.18	2466485
2010-10-21	13.24	13.35	12.98	13.15	2687575
2010-10-22	13.23	13.44	13.19	13.31	2711738
2010-10-25	13.48	13.73	13.39	13.49	3308542
2010-10-26	13.56	13.66	13.13	13.20	5042602
2010-10-27	13.12	13.16	12.74	13.05	4406117
2010-10-28	13.09	13.16	12.76	13.09	3552686
2010-10-29	13.04	13.25	12.87	12.98	2536157
2010-11-01	13.10	13.43	13.09	13.26	4320942
2010-11-02	13.40	13.69	13.33	13.69	3207521
2010-11-03	13.70	13.73	13.39	13.63	2824085
2010-11-04	13.84	13.91	13.60	13.67	2947239
2010-11-05	13.67	13.72	13.47	13.57	4714930
2010-11-08	13.47	13.53	13.33	13.43	1640673
2010-11-09	13.53	13.58	13.11	13.21	2323699
2010-11-10	13.19	13.25	13.04	13.12	2501572
2010-11-11	12.99	13.08	12.86	12.97	2662086
2010-11-12	12.84	12.93	12.55	12.65	2837023
2010-11-15	12.74	13.14	12.73	12.87	3107223
2010-11-16	12.75	12.89	12.51	12.58	2757923
2010-11-17	12.57	12.72	12.43	12.65	2423665
2010-11-18	12.80	13.10	12.80	13.02	2093384
2010-11-19	13.05	13.09	12.91	13.05	1479821
2010-11-22	12.95	13.09	12.85	13.04	1331723
2010-11-23	12.85	12.90	12.75	12.87	1550348
2010-11-24	12.95	13.24	12.95	13.24	1416881
2010-11-26	13.10	13.17	12.99	13.12	645678
2010-11-29	13.01	13.08	12.82	13.03	1965042
2010-11-30	12.88	13.11	12.84	12.98	1837366
2010-12-01	13.21	13.52	13.21	13.52	2104359
2010-12-02	13.54	13.77	13.53	13.67	2090201
2010-12-03	13.61	13.92	13.57	13.88	1945368
2010-12-06	13.86	13.92	13.71	13.86	1530613
2010-12-07	14.02	14.06	13.70	13.73	2140762
2010-12-08	13.81	13.81	13.51	13.58	2469716
2010-12-09	13.62	13.77	13.57	13.62	1845331
2010-12-10	13.65	13.74	13.57	13.72	1249597
2010-12-13	13.80	13.82	13.61	13.63	1704875
2010-12-14	13.65	13.67	13.52	13.59	1458892
2010-12-15	13.59	13.63	13.28	13.28	2351731
2010-12-16	13.30	13.58	13.30	13.56	2401073
2010-12-17	13.60	13.87	13.57	13.80	2811628
2010-12-20	13.85	13.92	13.73	13.82	1231376
2010-12-21	13.87	14.08	13.83	14.03	1352333
2010-12-22	14.04	14.18	13.96	14.00	1807071
2010-12-23	14.00	14.03	13.85	13.88	795579
2010-12-27	13.80	13.82	13.63	13.72	1471647
2010-12-28	13.74	13.77	13.59	13.63	1193892
2010-12-29	13.65	13.74	13.58	13.63	752726
2010-12-30	13.61	13.62	13.50	13.52	1617861
2010-12-31	13.46	13.60	13.42	13.52	2102865
2011-01-03	13.65	13.90	13.60	13.84	2772853
2011-01-04	13.88	13.88	13.66	13.76	2333267
2011-01-05	13.67	13.73	13.55	13.71	2423667
2011-01-06	13.74	13.76	13.42	13.51	1754055
2011-01-07	13.55	13.60	13.27	13.46	1373631
2011-01-10	13.39	13.39	13.21	13.35	1642586
2011-01-11	13.42	13.47	13.31	13.39	1862801
2011-01-12	13.51	13.53	13.27	13.30	2628207
2011-01-13	13.30	13.44	13.27	13.31	2234838
2011-01-14	13.28	13.70	13.26	13.69	1782460
2011-01-18	13.71	13.77	13.40	13.44	2812711
2011-01-19	13.41	13.43	12.96	12.99	3121416
2011-01-20	12.98	12.98	12.69	12.89	2839732
2011-01-21	12.98	13.05	12.84	12.96	1668104
2011-01-24	12.98	13.17	12.78	13.15	2010953
2011-01-25	13.12	13.21	13.06	13.16	2656653
2011-01-26	13.21	13.35	13.15	13.28	1213050
2011-01-27	13.24	13.30	13.04	13.20	2178498
2011-01-28	13.22	13.25	12.69	12.72	3416151
2011-01-31	12.76	12.89	12.66	12.70	2514338
2011-02-01	12.81	13.42	12.79	13.37	3000674
2011-02-02	13.28	13.33	13.17	13.30	1801466
2011-02-03	13.32	13.47	13.29	13.43	1451354
2011-02-04	13.45	13.54	13.28	13.52	1467510
2011-02-07	13.49	13.71	13.49	13.67	2342863
2011-02-08	13.67	13.95	13.67	13.92	2705752
2011-02-09	13.76	13.76	13.28	13.39	13607387
2011-02-10	13.31	13.47	13.16	13.38	4251948
2011-02-11	13.28	13.63	13.18	13.61	2281817
2011-02-14	13.58	13.61	13.31	13.40	1669916
2011-02-15	13.52	14.40	13.52	14.32	6240898
2011-02-16	14.39	14.54	14.38	14.43	2319156
2011-02-17	14.35	14.47	14.27	14.46	2286572
2011-02-18	14.43	14.60	14.36	14.47	1998513
2011-02-22	14.23	14.23	13.82	13.89	3156809
2011-02-23	13.86	14.13	13.63	13.83	4058458
2011-02-24	13.80	13.99	13.60	13.81	2275692
2011-02-25	13.89	14.18	13.87	14.15	2266561
2011-02-28	14.19	14.31	14.00	14.12	2554565
2011-03-01	14.17	14.21	13.80	13.87	2788706
2011-03-02	13.83	14.11	13.79	13.86	2673868
2011-03-03	14.02	14.13	13.98	14.08	2842024
2011-03-04	14.10	14.38	14.04	14.31	3464869
2011-03-07	14.36	14.38	14.09	14.18	2532062
2011-03-08	14.17	14.29	14.09	14.23	2646262
2011-03-09	14.20	14.29	14.14	14.25	3346383
2011-03-10	13.99	14.08	13.85	14.03	2970871
2011-03-11	13.98	14.30	13.89	14.12	2084434
2011-03-14	14.00	14.14	13.86	13.90	2469004
2011-03-15	13.42	13.77	13.34	13.72	4248718
2011-03-16	13.66	13.70	13.29	13.33	3703541
2011-03-17	13.54	13.73	13.43	13.57	2110528
2011-03-18	13.75	13.83	13.63	13.74	2255029
2011-03-21	13.98	14.14	13.94	14.01	1998308
2011-03-22	14.04	14.08	13.70	13.75	1101713
2011-03-23	13.72	13.83	13.53	13.78	2427565
2011-03-24	13.89	14.14	13.88	14.09	2256715
2011-03-25	14.16	14.42	14.17	14.36	2028078
2011-03-28	14.41	14.44	13.63	13.68	5866769
2011-03-29	13.69	14.17	13.68	14.12	3221235
2011-03-30	14.23	14.53	14.16	14.50	2661420
2011-03-31	14.44	14.51	14.32	14.36	1918603
2011-04-01	14.50	14.83	14.46	14.59	3322220
2011-04-04	14.63	14.66	14.37	14.47	1897723
2011-04-05	14.41	14.62	14.34	14.51	1505585
2011-04-06	14.62	14.70	14.53	14.69	1551126
2011-04-07	14.66	14.69	14.44	14.45	1779646
2011-04-08	14.54	14.55	14.21	14.33	1784443
2011-04-11	14.35	14.44	14.14	14.15	1844934
2011-04-12	14.06	14.22	13.99	14.01	2423538
2011-04-13	14.14	14.30	14.09	14.18	1538322
2011-04-14	14.08	14.10	13.93	14.04	2963502
2011-04-15	14.10	14.13	13.96	14.07	1337242
2011-04-18	13.88	14.04	13.76	14.02	1537994
2011-04-19	14.04	14.14	13.99	14.11	1141631
2011-04-20	14.31	14.43	14.27	14.38	1459306
2011-04-21	14.43	14.78	14.35	14.76	2123710
2011-04-25	14.74	14.94	14.68	14.91	2076850
2011-04-26	14.94	15.03	14.85	14.96	1808855
2011-04-27	15.21	15.69	15.17	15.34	3226372
2011-04-28	15.35	15.50	15.35	15.47	1786853
2011-04-29	15.51	15.71	15.46	15.62	1241371
2011-05-02	15.76	16.02	15.71	15.78	2821268
2011-05-03	15.75	15.79	15.44	15.47	2297021
2011-05-04	15.43	15.48	15.05	15.17	3051818
2011-05-05	15.07	15.34	15.02	15.15	2258319
2011-05-06	15.39	15.48	15.15	15.17	1687128
2011-05-09	15.23	15.28	15.09	15.18	1556228
2011-05-10	15.21	15.52	15.21	15.42	2016255
2011-05-11	15.35	15.55	15.23	15.34	2013372
2011-05-12	15.26	15.57	15.22	15.53	2039423
2011-05-13	15.57	15.65	15.30	15.37	1554935
2011-05-16	15.27	15.41	15.10	15.17	1410220
2011-05-17	15.11	15.19	14.97	15.15	1216059
2011-05-18	15.17	15.41	15.12	15.34	1051171
2011-05-19	15.43	15.55	15.34	15.48	1131557
2011-05-20	15.40	15.60	15.36	15.51	1493401
2011-05-23	15.19	15.34	15.12	15.25	1544601
2011-05-24	15.24	15.24	15.03	15.13	1420241
2011-05-25	15.01	15.21	14.97	15.09	1339563
2011-05-26	15.06	15.68	15.04	15.60	1832121
2011-05-27	15.67	15.80	15.58	15.68	1190157
2011-05-31	15.87	15.90	15.56	15.71	2031141
2011-06-01	15.64	15.68	15.29	15.31	1602488
2011-06-02	15.29	15.46	15.19	15.39	1586482
2011-06-03	15.12	15.32	15.05	15.12	1075396
2011-06-06	15.11	15.25	14.94	14.96	1091524
2011-06-07	15.05	15.27	14.92	14.93	1498683
2011-06-08	14.89	14.95	14.41	14.49	3182595
2011-06-09	14.52	14.57	14.27	14.55	3454624
2011-06-10	14.46	14.50	14.20	14.22	2740981
2011-06-13	14.26	14.36	14.05	14.19	1823194
2011-06-14	14.39	14.59	14.34	14.50	1402405
2011-06-15	14.35	14.46	14.07	14.20	2092067
2011-06-16	14.19	14.22	13.72	13.89	2285101
2011-06-17	14.03	14.37	14.03	14.25	2443310
2011-06-20	14.17	14.59	14.14	14.41	1653311
2011-06-21	14.49	14.84	14.45	14.75	1360984
2011-06-22	14.64	14.88	14.54	14.55	1326371
2011-06-23	14.33	14.65	14.27	14.57	2556226
2011-06-24	14.60	14.68	14.40	14.46	2049092
2011-06-27	14.53	14.62	14.40	14.51	1353760
2011-06-28	14.61	15.11	14.60	15.03	1690284
2011-06-29	15.08	15.24	14.97	15.05	1285115
2011-06-30	15.09	15.34	15.09	15.19	1684741
2011-07-01	15.20	15.93	15.19	15.89	2819318
2011-07-05	15.85	15.87	15.63	15.76	1875167
2011-07-06	15.74	15.80	15.63	15.77	1928556
2011-07-07	15.94	16.12	15.91	15.98	1687840
2011-07-08	15.71	15.79	15.57	15.69	2178798
2011-07-11	15.44	15.59	15.27	15.41	1378765
2011-07-12	15.33	15.43	15.17	15.20	2225390
2011-07-13	15.32	15.57	15.32	15.35	1807755
2011-07-14	15.24	15.26	14.74	15.00	2963327
2011-07-15	15.09	15.09	14.84	15.03	1425680
2011-07-18	14.95	15.02	14.72	14.92	1539070
2011-07-19	15.05	15.22	15.00	15.15	1487104
2011-07-20	15.20	15.23	15.04	15.16	925248
2011-07-21	15.26	15.55	15.22	15.44	1425067
2011-07-22	15.44	15.63	15.40	15.47	1439669
2011-07-25	15.29	15.50	15.19	15.43	2152572
2011-07-26	15.42	15.51	15.28	15.42	1473455
2011-07-27	16.14	16.25	15.57	15.67	4313922
2011-07-28	15.82	16.17	15.71	15.75	2340784
2011-07-29	15.52	15.82	15.16	15.61	2172233
2011-08-01	15.77	15.84	15.43	15.72	2447384
2011-08-02	15.53	15.65	14.58	14.60	3892360
2011-08-03	14.62	15.01	14.24	14.95	3512704
2011-08-04	14.68	14.70	13.44	13.45	7253350
2011-08-05	13.72	13.92	12.71	13.02	8004012
2011-08-08	12.51	12.56	11.17	11.45	8504804
2011-08-09	11.69	12.43	11.37	12.39	7841729
2011-08-10	11.94	12.73	11.87	12.17	5589848
2011-08-11	12.24	13.46	12.22	13.21	5703289
2011-08-12	13.43	13.87	13.32	13.64	5081997
2011-08-15	13.77	13.97	13.60	13.95	2511141
2011-08-16	13.76	13.90	13.46	13.63	2614456
2011-08-17	13.77	13.87	13.38	13.60	2482122
2011-08-18	12.98	13.06	12.46	12.63	4601234
2011-08-19	12.42	12.89	12.38	12.44	3673022
2011-08-22	12.83	12.91	12.37	12.42	2741724
2011-08-23	12.46	13.06	12.33	13.06	2532709
2011-08-24	12.98	13.63	12.93	13.60	3217245
2011-08-25	13.71	13.78	12.96	12.99	3183408
2011-08-26	12.86	13.59	12.64	13.44	2271299
2011-08-29	13.67	14.20	13.67	14.20	2220526
2011-08-30	14.14	14.47	13.92	14.37	2542753
2011-08-31	14.50	14.79	14.43	14.66	3125092
2011-09-01	14.62	14.85	14.31	14.39	2437322
2011-09-02	13.97	14.10	13.76	13.84	2595797
2011-09-06	13.22	13.53	13.16	13.49	3778615
2011-09-07	13.79	14.04	13.53	14.03	2345030
2011-09-08	13.92	14.09	13.65	13.74	2467614
2011-09-09	13.53	13.63	13.07	13.18	3764752
2011-09-12	12.95	13.47	12.95	13.44	3786381
2011-09-13	13.47	13.85	13.30	13.79	2490197
2011-09-14	13.88	14.30	13.62	14.03	3709528
2011-09-15	14.23	14.40	14.01	14.27	2836242
2011-09-16	14.30	14.55	14.13	14.51	2696508
2011-09-19	14.14	14.65	14.06	14.53	2009436
2011-09-20	14.65	14.89	14.43	14.44	2423860
2011-09-21	14.55	14.66	13.95	13.95	2937300
2011-09-22	13.40	13.75	13.10	13.43	4120560
2011-09-23	13.38	13.77	13.32	13.57	2619104
2011-09-26	13.76	13.87	13.22	13.81	4093125
2011-09-27	14.24	14.39	13.87	13.95	5560303
2011-09-28	14.05	14.05	13.40	13.45	3022577
2011-09-29	13.79	13.88	13.11	13.47	2912798
2011-09-30	13.18	13.40	12.85	12.87	3055982
2011-10-03	12.70	13.04	12.13	12.15	3861386
2011-10-04	11.95	12.73	11.82	12.71	4271910
2011-10-05	12.79	12.94	12.47	12.88	2616054
2011-10-06	12.82	13.19	12.70	13.16	2195084
2011-10-07	13.30	13.34	12.93	13.07	1375661
2011-10-10	13.38	13.95	13.34	13.90	3053963
2011-10-11	13.74	13.89	13.67	13.83	1565297
2011-10-12	14.00	14.23	13.93	14.03	2221277
2011-10-13	13.89	14.06	13.69	13.98	1389368
2011-10-14	14.17	14.18	13.83	14.07	1933544
2011-10-17	13.99	14.11	13.64	13.68	1862456
2011-10-18	13.63	14.32	13.45	14.13	2144360
2011-10-19	14.13	14.18	13.79	13.82	1975479
2011-10-20	13.81	13.89	13.58	13.65	3112390
2011-10-21	13.87	14.00	13.71	13.97	3648025
2011-10-24	14.04	14.66	13.97	14.62	2282031
2011-10-25	14.60	14.69	14.17	14.21	2655388
2011-10-26	14.48	15.01	14.36	14.79	5178361
2011-10-27	15.23	15.98	15.21	15.83	3267396
2011-10-28	15.81	16.00	15.57	15.63	2348115
2011-10-31	15.36	15.74	15.19	15.20	2909879
2011-11-01	14.55	15.00	14.51	14.78	3871043
2011-11-02	15.09	15.25	14.79	14.99	2991702
2011-11-03	15.24	15.40	14.77	15.34	2349614
2011-11-04	15.15	15.40	14.93	15.37	2142444
2011-11-07	15.34	15.47	15.05	15.33	1729098
2011-11-08	15.42	15.55	15.20	15.52	3654230
2011-11-09	14.97	15.24	14.66	14.77	4446688
2011-11-10	15.06	15.06	14.60	14.93	2695539
2011-11-11	15.16	15.66	15.15	15.58	1943331
2011-11-14	15.52	15.79	15.40	15.46	2019144
2011-11-15	15.38	15.73	15.32	15.58	1911727
2011-11-16	15.43	15.71	15.34	15.39	2146151
2011-11-17	15.33	15.51	15.01	15.22	2481348
2011-11-18	15.35	15.46	15.19	15.31	1669504
2011-11-21	14.91	15.17	14.84	15.10	2239935
2011-11-22	15.00	15.24	14.91	15.01	1839766
2011-11-23	14.94	15.06	14.64	14.76	2449161
2011-11-25	14.67	15.08	14.67	14.85	804415
2011-11-28	15.43	15.51	15.29	15.46	2410629
2011-11-29	15.55	15.58	15.37	15.43	1695056
2011-11-30	15.90	16.09	15.84	16.00	3032608
2011-12-01	15.98	16.20	15.89	15.98	1992494
2011-12-02	16.22	16.52	16.13	16.18	2662592
2011-12-05	16.43	16.52	16.09	16.25	2497618
2011-12-06	16.24	16.41	16.07	16.17	1584485
2011-12-07	16.03	16.20	15.85	16.11	1430063
2011-12-08	15.94	16.13	15.75	15.76	1616910
2011-12-09	15.81	16.36	15.76	16.28	1849737
2011-12-12	16.06	16.10	15.82	16.05	1569628
2011-12-13	16.17	16.22	15.65	15.72	1659374
2011-12-14	15.71	15.76	15.38	15.45	2465008
2011-12-15	15.66	15.71	15.37	15.49	1842425
2011-12-16	15.62	15.87	15.58	15.72	3262931
2011-12-19	15.85	16.01	15.67	15.71	1754864
2011-12-20	16.06	16.34	15.99	16.23	1955024
2011-12-21	16.25	16.50	16.10	16.45	1534913
2011-12-22	16.48	16.58	16.38	16.45	1263309
2011-12-23	16.50	16.96	16.49	16.91	1551799
2011-12-27	16.89	17.23	16.81	17.15	1729769
2011-12-28	17.14	17.14	16.88	16.92	1333015
2011-12-29	17.01	17.22	16.95	17.19	836555
2011-12-30	17.16	17.31	17.07	17.07	1069830
2012-01-03	17.54	17.56	16.50	16.89	4916891
2012-01-04	16.81	16.82	16.36	16.64	3103020
2012-01-05	16.56	16.89	16.44	16.85	2500357
2012-01-06	16.86	17.06	16.75	16.99	1402395
2012-01-09	17.00	17.35	17.00	17.23	1934457
2012-01-10	17.44	17.61	17.33	17.38	2392331
2012-01-11	17.31	17.61	17.31	17.58	1204612
2012-01-12	17.58	17.87	17.43	17.83	1403576
2012-01-13	17.67	17.86	17.55	17.64	1623551
2012-01-17	17.86	17.91	17.56	17.61	1654334
2012-01-18	17.60	17.83	17.54	17.80	1241223
2012-01-19	17.92	18.05	17.92	18.00	1746636
2012-01-20	17.97	18.03	17.93	18.01	2389481
2012-01-23	17.98	18.09	17.91	18.00	2552098
2012-01-24	17.88	18.30	17.87	18.22	2632093
2012-01-25	18.15	18.38	18.04	18.32	1418667
2012-01-26	18.44	18.60	18.13	18.16	2197573
2012-01-27	18.06	18.17	17.92	18.02	2048391
2012-01-30	17.96	18.15	17.75	18.04	1403486
2012-01-31	18.19	18.19	17.91	17.94	1504464
2012-02-01	18.12	18.40	18.09	18.31	1832247
2012-02-02	18.32	18.39	18.05	18.22	1313386
2012-02-03	18.40	18.78	18.33	18.72	1441822
2012-02-06	18.59	18.75	18.52	18.59	1209486
2012-02-07	18.56	18.72	18.38	18.47	2137569
2012-02-08	18.76	19.60	18.67	19.60	4534716
2012-02-09	19.73	20.16	19.68	19.98	3783193
2012-02-10	19.75	20.02	19.73	19.93	1931128
2012-02-13	20.07	20.07	19.84	19.98	2132412
2012-02-14	19.91	19.94	19.60	19.71	1966748
2012-02-15	19.84	19.84	19.34	19.40	2348065
2012-02-16	19.39	19.64	19.29	19.62	1986625
2012-02-17	19.74	19.88	19.72	19.85	1629885
2012-02-21	19.89	20.04	19.78	19.84	1940454
2012-02-22	19.77	19.90	19.66	19.72	1737111
2012-02-23	19.68	19.76	19.60	19.71	1234832
2012-02-24	19.74	19.97	19.74	19.87	1013108
2012-02-27	19.67	19.90	19.53	19.73	1288061
2012-02-28	19.85	20.10	19.75	19.99	1697489
2012-02-29	19.86	20.10	19.79	19.85	3055156
2012-03-01	19.97	20.22	19.97	20.11	1625599
2012-03-02	20.05	20.27	19.86	19.94	1368434
2012-03-05	19.91	20.11	19.86	20.04	1539817
2012-03-06	19.80	19.82	19.39	19.49	2019235
2012-03-07	19.56	19.71	19.45	19.66	1083405
2012-03-08	19.84	19.93	19.68	19.74	1222406
2012-03-09	19.83	19.97	19.70	19.93	1659401
2012-03-12	20.03	20.39	19.99	20.24	1783833
2012-03-13	20.31	20.86	20.30	20.83	2477697
2012-03-14	20.66	20.87	20.62	20.70	1354961
2012-03-15	20.75	20.83	20.51	20.55	1704235
2012-03-16	20.58	20.64	20.41	20.42	2296692
2012-03-19	20.43	20.59	20.32	20.48	2035949
2012-03-20	20.35	20.43	20.17	20.32	1441036
2012-03-21	20.35	20.47	20.28	20.35	1608497
2012-03-22	20.21	20.40	20.08	20.16	1215400
2012-03-23	20.21	20.28	19.98	20.15	1294366
2012-03-26	20.38	20.54	20.36	20.47	1565418
2012-03-27	20.62	20.85	20.55	20.56	1538606
2012-03-28	20.55	20.55	20.22	20.54	1383767
2012-03-29	20.32	20.44	20.12	20.36	1240207
2012-03-30	20.86	21.21	20.81	20.99	2087564
2012-04-02	20.99	21.40	20.89	21.25	2330938
2012-04-03	21.17	21.41	21.09	21.19	1462675
2012-04-04	20.98	21.06	20.75	20.93	1315787
2012-04-05	20.85	21.22	20.85	21.19	1297149
2012-04-09	20.77	20.90	20.70	20.80	1289297
2012-04-10	20.76	20.81	20.08	20.22	1840708
2012-04-11	20.54	20.97	20.53	20.65	2222629
2012-04-12	20.69	21.11	20.68	20.99	1610469
2012-04-13	20.87	21.23	20.83	21.04	1151506
2012-04-16	21.23	21.30	20.93	21.11	1560434
2012-04-17	21.32	21.47	21.19	21.40	1285867
2012-04-18	21.25	21.64	21.21	21.48	2281761
2012-04-19	21.53	21.84	21.43	21.64	2114874
2012-04-20	21.74	21.74	21.41	21.44	1318308
2012-04-23	21.23	21.32	20.96	21.28	1450582
2012-04-24	21.32	21.37	21.12	21.26	2446905
2012-04-25	21.65	22.41	21.65	22.10	3303889
2012-04-26	22.13	22.76	22.13	22.66	4018617
2012-04-27	22.79	22.94	22.57	22.84	2696514
2012-04-30	22.79	22.82	22.51	22.72	1437287
2012-05-01	22.71	23.31	22.71	23.03	2209042
2012-05-02	22.94	23.33	22.93	23.17	1683590
2012-05-03	23.13	23.31	22.98	23.27	2279879
2012-05-04	23.11	23.22	22.97	23.08	2438462
2012-05-07	22.95	23.30	22.91	23.20	2278587
2012-05-08	23.05	23.16	22.53	22.97	2664969
2012-05-09	22.67	23.01	22.39	22.91	2961139
2012-05-10	23.13	23.37	22.99	23.17	2726787
2012-05-11	22.99	23.54	22.89	23.31	1695249
2012-05-14	23.03	23.15	22.80	22.96	1836772
2012-05-15	22.97	23.12	22.80	22.92	2126013
2012-05-16	23.03	23.20	22.43	22.47	3114491
2012-05-17	22.57	22.63	21.38	21.41	3262377
2012-05-18	21.47	22.05	21.04	21.11	6293486
2012-05-21	21.18	21.98	21.13	21.92	2436996
2012-05-22	21.97	22.46	21.92	22.10	2504489
2012-05-23	21.92	22.40	21.72	22.33	2213025
2012-05-24	22.43	22.62	22.18	22.43	1425120
2012-05-25	22.50	22.57	22.23	22.31	1587654
2012-05-29	22.60	22.98	22.50	22.93	2731958
2012-05-30	22.68	22.71	22.37	22.58	2073553
2012-05-31	22.71	22.71	22.01	22.48	7406926
2012-06-01	22.06	22.07	21.16	21.37	2696293
2012-06-04	21.31	21.62	21.02	21.48	2370799
2012-06-05	21.48	21.87	21.28	21.81	1580320
2012-06-06	22.07	22.81	22.07	22.66	2483424
2012-06-07	23.02	23.19	22.62	22.68	2368170
2012-06-08	22.53	22.91	22.39	22.89	1878290
2012-06-11	23.13	23.17	22.35	22.43	1826833
2012-06-12	22.49	22.99	22.36	22.95	1365636
2012-06-13	22.80	23.04	22.61	22.71	1590568
2012-06-14	22.80	23.31	22.68	23.13	1328164
2012-06-15	23.23	23.24	23.02	23.17	1287411
2012-06-18	23.03	23.46	22.87	23.32	1325007
2012-06-19	23.44	23.91	23.40	23.66	1361724
2012-06-20	23.65	23.86	23.36	23.58	1510471
2012-06-21	23.65	23.76	23.07	23.22	1520759
2012-06-22	23.41	23.47	22.95	23.13	4072724
2012-06-25	22.78	22.97	22.53	22.91	1605317
2012-06-26	22.99	23.17	22.80	23.06	1422264
2012-06-27	22.99	23.33	22.99	23.22	1525092
2012-06-28	22.79	23.20	22.72	22.95	1461029
2012-06-29	23.36	23.81	23.36	23.80	1530765
2012-07-02	23.86	23.92	23.52	23.87	1184592
2012-07-03	23.78	23.92	23.63	23.92	979633
2012-07-05	23.82	24.03	23.59	23.95	945659
2012-07-06	23.65	23.87	23.60	23.81	599141
2012-07-09	23.73	23.82	23.58	23.75	888474
2012-07-10	23.86	24.17	23.40	23.53	1843607
2012-07-11	23.56	23.69	23.19	23.37	1414238
2012-07-12	22.99	22.99	22.43	22.52	3045600
2012-07-13	22.54	22.76	22.53	22.66	3037046
2012-07-16	22.65	22.69	22.39	22.52	1947500
2012-07-17	22.57	22.99	22.37	22.86	1414482
2012-07-18	22.72	23.11	22.60	22.94	934742
2012-07-19	23.05	23.22	22.94	23.17	1704647
2012-07-20	23.04	23.15	22.86	22.91	1293339
2012-07-23	22.50	22.50	22.06	22.27	2202616
2012-07-24	22.23	22.33	21.55	21.87	2424373
2012-07-25	22.57	23.02	22.35	22.49	3208484
2012-07-26	22.88	22.94	22.53	22.89	1816387
2012-07-27	23.11	23.75	23.04	23.59	1548652
2012-07-30	23.67	23.98	23.64	23.85	1141597
2012-07-31	23.76	23.91	23.41	23.49	1709538
2012-08-01	23.73	23.85	23.21	23.23	1256331
2012-08-02	23.00	23.32	22.85	23.06	1252790
2012-08-03	23.55	23.90	23.54	23.68	971610
2012-08-06	23.70	23.82	23.49	23.68	779248
2012-08-07	23.94	24.05	23.83	23.86	886342
2012-08-08	23.63	23.66	23.27	23.40	1586752
2012-08-09	23.44	23.50	23.13	23.15	1450494
2012-08-10	23.13	23.15	22.85	23.15	880800
2012-08-13	23.04	23.11	22.89	22.98	1105665
2012-08-14	23.19	23.19	22.79	22.85	891794
2012-08-15	22.84	23.02	22.82	22.95	677704
2012-08-16	22.96	23.79	22.92	23.64	1462732
2012-08-17	23.66	23.72	23.38	23.70	812039
2012-08-20	23.63	23.71	23.17	23.26	897849
2012-08-21	23.36	23.43	23.01	23.13	1533704
2012-08-22	23.01	23.14	22.82	23.03	2358261
2012-08-23	22.96	23.04	22.81	22.86	1598226
2012-08-24	22.77	23.35	22.69	23.21	1492472
2012-08-27	23.24	23.41	23.08	23.33	986687
2012-08-28	23.29	23.50	23.22	23.35	750699
2012-08-29	23.34	23.61	23.30	23.55	853118
2012-08-30	23.35	23.43	23.20	23.31	630587
2012-08-31	23.45	23.59	23.24	23.53	659601
2012-09-04	23.45	23.51	23.07	23.22	1371301
2012-09-05	23.20	23.26	22.97	23.02	1056315
2012-09-06	23.23	24.30	23.23	24.21	1739281
2012-09-07	24.32	24.80	24.26	24.52	1222064
2012-09-10	24.56	24.61	24.19	24.23	1724667
2012-09-11	24.24	24.47	24.23	24.32	1106976
2012-09-12	24.41	24.42	24.10	24.16	1087255
2012-09-13	24.19	24.48	24.01	24.36	2215332
2012-09-14	24.42	24.68	24.18	24.26	1636917
2012-09-17	24.21	24.29	24.11	24.17	1135634
2012-09-18	24.10	24.16	23.95	24.10	1135926
2012-09-19	24.14	24.37	24.13	24.15	1023646
2012-09-20	24.05	24.33	24.01	24.08	1037533
2012-09-21	24.23	24.42	23.67	23.92	1640522
2012-09-24	23.69	24.04	23.62	23.98	805702
2012-09-25	24.11	24.27	23.70	23.71	962106
2012-09-26	23.65	23.86	23.40	23.69	651622
2012-09-27	23.83	24.10	23.68	23.93	771563
2012-09-28	23.78	23.79	23.54	23.68	1221591
2012-10-01	23.76	24.21	23.75	23.86	1149116
2012-10-02	23.95	24.42	23.89	24.01	1019206
2012-10-03	24.03	24.30	23.90	24.19	1212158
2012-10-04	24.43	24.98	24.38	24.56	1177283
2012-10-05	24.74	24.86	24.52	24.64	1130629
2012-10-08	24.54	24.68	24.37	24.49	594401
2012-10-09	24.48	24.58	24.16	24.24	723477
2012-10-10	24.28	24.35	23.98	24.08	572189
2012-10-11	24.21	24.21	23.77	23.86	1233775
2012-10-12	23.89	24.15	23.89	24.04	623761
2012-10-15	24.14	24.47	24.01	24.46	666590
2012-10-16	24.60	24.75	24.53	24.71	858467
2012-10-17	24.75	25.01	24.64	24.84	619643
2012-10-18	24.84	24.96	24.63	24.76	667155
2012-10-19	24.66	24.78	24.35	24.42	850515
2012-10-22	24.56	24.59	24.24	24.56	667900
2012-10-23	24.13	24.19	23.74	24.05	1192751
2012-10-24	24.33	24.60	23.47	23.60	1664848
2012-10-25	23.57	23.75	23.08	23.26	1856526
2012-10-26	23.31	23.40	22.60	22.86	1796456
2012-10-31	23.09	23.33	22.68	22.75	1328461
2012-11-01	22.82	23.33	22.75	23.15	1392877
2012-11-02	23.32	23.38	22.77	22.80	948418
2012-11-05	22.69	23.25	22.64	23.22	1097013
2012-11-06	23.28	23.59	23.22	23.54	1069511
2012-11-07	23.22	23.39	22.88	23.16	1736638
2012-11-08	23.11	23.35	22.95	22.99	1407953
2012-11-09	22.86	23.36	22.86	23.18	1310120
2012-11-12	23.32	23.37	22.98	23.08	788858
2012-11-13	22.96	23.27	22.86	23.04	654551
2012-11-14	23.07	23.07	22.43	22.53	1506537
2012-11-15	22.51	22.53	21.78	22.11	2637451
2012-11-16	22.24	22.31	21.79	22.06	2303233
2012-11-19	22.33	22.42	22.10	22.17	3056840
2012-11-20	22.23	22.49	22.10	22.43	1951323
2012-11-21	22.41	22.55	22.17	22.39	1033082
2012-11-23	22.50	22.64	22.38	22.64	236223
2012-11-26	22.40	22.50	22.07	22.23	1228150
2012-11-27	22.20	22.38	22.06	22.10	1043079
2012-11-28	22.02	22.07	21.64	22.04	2524203
2012-11-29	22.12	22.26	21.82	22.04	1983987
2012-11-30	22.05	22.27	21.96	22.15	2822313
2012-12-03	22.38	22.75	22.38	22.56	2458884
2012-12-04	22.47	22.57	22.25	22.45	1254022
2012-12-05	22.44	22.57	22.17	22.42	1627765
2012-12-06	22.35	22.51	22.24	22.38	1365197
2012-12-07	22.52	22.52	22.29	22.40	1156558
2012-12-10	22.46	23.01	22.43	22.77	2076734
2012-12-11	22.88	22.90	22.58	22.60	1142342
2012-12-12	22.64	22.81	22.55	22.62	1217741
2012-12-13	22.57	22.86	22.54	22.70	884489
2012-12-14	22.64	22.81	22.58	22.68	836529
2012-12-17	22.81	23.54	22.81	23.52	1726058
2012-12-18	23.57	23.89	23.54	23.83	1462744
2012-12-19	23.90	23.92	23.65	23.67	919302
2012-12-20	23.61	24.19	23.56	24.10	1548633
2012-12-21	23.86	24.13	23.68	24.09	2085593
2012-12-24	24.03	24.18	23.97	23.99	416184
2012-12-26	24.02	24.06	23.67	23.79	696318
2012-12-27	23.83	23.96	23.59	23.90	1165074
2012-12-28	23.72	23.89	23.50	23.53	932376
2012-12-31	23.50	24.02	23.50	24.01	932427
2013-01-02	24.49	25.07	24.34	24.89	1656120
2013-01-03	24.93	25.12	24.85	25.01	1194064
2013-01-04	25.07	25.37	24.96	25.34	1410637
2013-01-07	25.20	25.34	25.11	25.27	1298425
2013-01-08	25.12	25.45	25.09	25.29	1831503
2013-01-09	25.37	25.62	25.37	25.46	977922
2013-01-10	25.55	25.62	25.23	25.35	1295776
2013-01-11	25.44	25.50	25.22	25.28	791216
2013-01-14	25.26	25.43	25.18	25.27	437901
2013-01-15	25.22	25.40	25.15	25.33	963020
2013-01-16	25.29	25.33	25.03	25.12	729130
2013-01-17	25.30	25.56	25.18	25.47	778359
2013-01-18	25.49	25.53	25.17	25.32	821424
2013-01-22	25.31	25.35	25.14	25.27	1237828
2013-01-23	25.26	25.27	25.05	25.07	951482
2013-01-24	25.09	25.67	25.09	25.49	938452
2013-01-25	25.56	25.78	25.36	25.78	836048
2013-01-28	25.84	25.88	25.62	25.77	704730
2013-01-29	25.68	25.77	25.37	25.39	1379230
2013-01-30	25.41	25.51	25.24	25.26	632090
2013-01-31	25.30	25.60	25.13	25.18	1424634
2013-02-01	25.32	25.41	24.94	25.36	2876395
2013-02-04	25.27	25.44	25.06	25.08	1847258
2013-02-05	25.17	25.58	25.16	25.36	2510144
2013-02-06	25.74	27.22	25.74	27.08	2959626
2013-02-07	27.06	27.07	26.55	26.83	1648835
2013-02-08	26.90	27.12	26.80	27.03	1020436
2013-02-11	27.07	27.16	26.85	26.91	1046173
2013-02-12	26.90	27.02	26.85	26.91	1007939
2013-02-13	27.02	27.02	26.58	26.65	974171
2013-02-14	26.61	26.71	26.41	26.55	1300460
2013-02-15	26.60	27.03	26.59	26.81	1471089
2013-02-19	26.81	26.81	26.32	26.57	1723253
2013-02-20	26.43	26.47	25.88	25.90	1321995
2013-02-21	25.85	25.89	25.41	25.83	1754097
2013-02-22	25.93	26.35	25.89	26.35	1146786
2013-02-25	26.44	26.58	25.90	25.90	1396364
2013-02-26	26.03	26.34	25.88	26.32	1473279
2013-02-27	26.31	26.83	26.29	26.70	1011030
2013-02-28	26.73	27.31	26.71	27.19	1880712
2013-03-01	26.99	27.71	26.85	27.38	1710740
2013-03-04	27.27	27.41	27.12	27.30	1122990
2013-03-05	27.43	27.69	27.39	27.51	1262921
2013-03-06	27.61	27.80	27.49	27.78	1650894
2013-03-07	27.81	28.04	27.77	27.87	1399864
2013-03-08	28.03	28.69	27.98	28.68	1489721
2013-03-11	28.55	28.64	28.32	28.40	1350298
2013-03-12	28.25	28.34	27.81	28.03	1298987
2013-03-13	28.06	28.42	28.06	28.30	872975
2013-03-14	28.31	28.51	28.21	28.39	645608
2013-03-15	28.25	28.54	28.22	28.42	1271147
2013-03-18	28.05	28.29	27.81	28.22	1171682
2013-03-19	28.34	28.40	28.00	28.16	1366846
2013-03-20	28.33	28.43	28.04	28.10	960139
2013-03-21	27.95	28.19	27.84	27.85	930318
2013-03-22	28.02	28.22	27.98	28.22	690079
2013-03-25	28.35	28.53	28.12	28.20	993272
2013-03-26	28.38	28.65	28.28	28.63	1236269
2013-03-27	28.48	28.95	28.36	28.90	787526
2013-03-28	28.89	29.24	28.84	29.10	1261169
2013-04-01	29.11	29.24	28.93	29.01	1368653
2013-04-02	29.21	29.32	28.99	29.12	960951
2013-04-03	29.20	29.33	28.26	28.37	2011291
2013-04-04	28.36	28.75	28.17	28.34	2121241
2013-04-05	27.94	28.05	27.36	28.03	2151935
2013-04-08	28.06	28.70	27.97	28.67	795252
2013-04-09	28.80	28.86	28.49	28.52	782525
2013-04-10	28.58	28.97	28.58	28.90	707020
2013-04-11	28.93	29.29	28.92	29.12	951720
2013-04-12	29.04	29.47	28.93	29.45	847678
2013-04-15	29.33	29.33	28.44	28.52	1133723
2013-04-16	28.77	28.94	28.63	28.90	899718
2013-04-17	28.72	28.72	28.03	28.46	890480
2013-04-18	28.58	28.70	28.18	28.35	639337
2013-04-19	28.43	28.75	28.32	28.58	815681
2013-04-22	28.68	28.76	28.36	28.70	900375
2013-04-23	28.79	29.28	28.68	29.07	1395690
2013-04-24	29.34	29.34	27.07	27.91	4866196
2013-04-25	28.14	28.55	28.10	28.25	2360581
2013-04-26	28.21	28.43	27.42	27.65	1519752
2013-04-29	27.73	27.75	27.16	27.30	1742581
2013-04-30	27.34	27.53	26.99	27.11	2067846
2013-05-01	27.00	27.26	26.68	27.14	1810894
2013-05-02	27.26	27.87	27.14	27.70	1391970
2013-05-03	28.05	28.36	28.03	28.24	1345785
2013-05-06	28.25	28.88	28.17	28.87	1445111
2013-05-07	28.86	29.10	28.79	28.80	2205716
2013-05-08	28.76	29.05	28.59	28.77	1335993
2013-05-09	28.78	28.90	28.53	28.64	1398511
2013-05-10	28.69	29.22	28.65	29.19	1146580
2013-05-13	29.11	29.34	28.77	28.93	1177062
2013-05-14	28.91	29.04	28.60	28.81	1411560
2013-05-15	28.41	28.68	28.18	28.25	2373411
2013-05-16	28.27	28.48	27.65	27.70	1750599
2013-05-17	27.80	27.96	27.38	27.53	2678955
2013-05-20	27.59	27.67	27.25	27.53	1863852
2013-05-21	27.47	27.75	27.25	27.67	1583995
2013-05-22	27.49	28.01	27.24	27.39	1310077
2013-05-23	27.07	27.68	26.97	27.48	1318831
2013-05-24	27.26	27.35	27.07	27.30	1183899
2013-05-28	27.49	27.78	27.46	27.72	1729310
2013-05-29	27.48	27.63	26.96	26.99	1693525
2013-05-30	27.05	27.20	26.68	26.68	1649163
2013-05-31	26.53	26.72	26.22	26.23	1852010
2013-06-03	26.35	26.35	25.64	26.21	2390774
2013-06-04	26.21	26.60	25.86	26.10	1920598
2013-06-05	26.05	26.20	25.65	25.77	1120008
2013-06-06	25.73	26.06	25.64	26.01	1333567
2013-06-07	26.20	26.64	26.11	26.32	1446312
2013-06-10	26.36	26.56	26.10	26.15	771540
2013-06-11	25.80	26.26	25.50	26.14	1483670
2013-06-12	26.37	26.49	25.78	25.92	1255441
2013-06-13	25.97	26.78	25.77	26.76	1885782
2013-06-14	26.66	26.85	26.45	26.53	1123902
2013-06-17	26.67	26.86	26.52	26.71	988281
2013-06-18	26.71	27.09	26.70	26.90	967859
2013-06-19	26.83	27.04	26.39	26.40	1085554
2013-06-20	26.11	26.13	25.04	25.12	1820937
2013-06-21	25.38	25.39	23.85	24.89	3838678
2013-06-24	24.54	24.91	24.16	24.75	3188632
2013-06-25	25.05	25.49	24.97	25.44	1935935
2013-06-26	25.66	25.80	25.48	25.66	1506441
2013-06-27	25.80	26.07	25.72	25.91	1252445
2013-06-28	25.84	26.10	25.57	25.83	1412213
2013-07-01	26.01	26.10	25.72	25.90	892481
2013-07-02	25.90	26.05	25.65	25.76	1413339
2013-07-03	25.60	25.90	25.44	25.65	804819
2013-07-05	25.89	26.60	25.87	26.60	1060806
2013-07-08	26.56	26.91	26.49	26.53	981530
2013-07-09	26.74	26.86	26.37	26.65	1006161
2013-07-10	26.64	26.92	26.48	26.86	807391
2013-07-11	27.30	27.35	26.93	27.06	764936
2013-07-12	27.01	27.27	26.95	27.07	989095
2013-07-15	27.10	27.23	26.88	26.90	972345
2013-07-16	26.96	27.11	26.61	26.70	1148618
2013-07-17	26.83	27.49	26.83	27.27	971036
2013-07-18	27.32	27.62	26.97	27.06	960685
2013-07-19	27.07	27.18	26.89	27.01	914692
2013-07-22	27.01	27.31	27.01	27.08	690579
2013-07-23	27.15	27.36	26.99	27.04	1211009
2013-07-24	27.73	28.25	27.60	27.64	1901350
2013-07-25	27.49	27.78	27.36	27.71	1279037
2013-07-26	27.56	27.88	27.44	27.88	745227
2013-07-29	27.85	27.96	27.62	27.76	694909
2013-07-30	27.82	27.98	27.71	27.88	704864
2013-07-31	28.02	28.31	27.99	28.12	1924718
2013-08-01	28.36	28.82	28.22	28.75	1397171
2013-08-02	28.60	28.97	28.58	28.73	676689
2013-08-05	28.64	28.72	28.34	28.45	598465
2013-08-06	28.41	28.43	27.83	27.99	826385
2013-08-07	27.90	27.92	27.51	27.53	873693
2013-08-08	27.72	27.98	27.64	27.71	678986
2013-08-09	27.71	27.77	27.34	27.43	802854
2013-08-12	27.21	27.42	27.07	27.20	725998
2013-08-13	27.28	27.33	26.93	27.02	958370
2013-08-14	26.99	27.30	26.93	27.23	962547
2013-08-15	27.08	27.10	26.75	26.85	722396
2013-08-16	26.75	26.93	26.68	26.77	668177
2013-08-19	26.71	26.99	26.69	26.73	893599
2013-08-20	26.72	27.11	26.61	26.99	629673
2013-08-21	26.93	26.93	26.47	26.56	757754
2013-08-22	26.56	27.56	26.49	27.22	754520
2013-08-23	27.27	27.32	26.98	27.27	707396
2013-08-26	27.25	27.76	27.13	27.58	1062907
2013-08-27	27.20	27.20	26.52	26.55	971366
2013-08-28	26.50	26.54	26.18	26.36	844654
2013-08-29	26.32	27.02	26.32	26.87	681712
2013-08-30	26.85	26.93	26.67	26.79	608013
2013-09-03	27.13	27.28	26.96	27.09	611679
2013-09-04	27.05	27.59	26.93	27.37	622154
2013-09-05	27.35	27.65	27.26	27.27	676327
2013-09-06	27.42	27.44	26.77	27.23	544653
2013-09-09	27.37	27.53	27.19	27.47	506600
2013-09-10	27.70	27.86	27.66	27.76	668709
2013-09-11	27.79	28.13	27.69	28.03	795017
2013-09-12	28.06	28.06	27.76	27.87	658957
2013-09-13	27.86	28.10	27.86	28.02	304349
2013-09-16	28.40	28.62	28.15	28.33	895108
2013-09-17	28.33	28.56	28.19	28.25	658251
2013-09-18	28.24	28.73	28.11	28.71	672832
2013-09-19	28.75	28.83	28.44	28.47	632087
2013-09-20	28.43	28.48	27.96	28.18	1239763
2013-09-23	28.08	28.18	27.81	27.82	845668
2013-09-24	27.83	28.19	27.64	27.97	899980
2013-09-25	27.98	28.04	27.67	27.95	548268
2013-09-26	27.96	28.08	27.65	27.95	602297
2013-09-27	27.82	27.88	27.58	27.82	497536
2013-09-30	27.51	27.71	27.36	27.52	842356
2013-10-01	27.44	27.70	27.35	27.51	1197502
2013-10-02	27.35	27.57	27.30	27.48	964156
2013-10-03	27.43	27.54	26.93	27.25	1072161
2013-10-04	27.24	27.58	27.14	27.46	926193
2013-10-07	27.16	27.54	27.12	27.33	969333
2013-10-08	27.25	27.44	26.73	26.79	1193861
2013-10-09	26.83	26.99	26.42	26.84	1334230
2013-10-10	27.20	27.53	27.18	27.32	1849327
2013-10-11	27.29	27.81	27.22	27.78	695492
2013-10-14	27.61	27.97	27.53	27.95	563085
2013-10-15	27.89	27.96	27.76	27.80	799748
2013-10-16	27.97	28.35	27.89	28.32	999207
2013-10-17	28.22	28.83	28.20	28.80	803806
2013-10-18	28.89	29.06	28.86	28.98	663987
2013-10-21	29.02	29.10	28.71	28.97	829383
2013-10-22	29.04	29.54	28.96	29.50	1508271
2013-10-23	29.14	29.53	28.57	29.46	1583429
2013-10-24	29.63	30.44	29.54	30.26	2100357
2013-10-25	30.35	30.46	30.17	30.40	859834
2013-10-28	30.42	30.42	30.10	30.25	1276639
2013-10-29	30.32	30.42	30.14	30.36	1000756
2013-10-30	30.40	30.47	29.62	29.90	1009560
2013-10-31	29.90	30.19	29.69	29.97	831414
2013-11-01	30.10	30.25	29.82	30.15	743132
2013-11-04	30.21	30.44	30.15	30.44	767188
2013-11-05	30.26	30.36	29.99	30.23	694195
2013-11-06	30.29	30.36	30.13	30.36	1056292
2013-11-07	30.45	30.46	29.58	29.61	1187576
2013-11-08	29.69	30.03	29.57	29.88	1169177
2013-11-11	29.89	30.19	29.87	30.01	540804
2013-11-12	29.97	30.07	29.72	29.82	717055
2013-11-13	29.60	30.22	29.60	30.20	570249
2013-11-14	30.27	30.69	30.12	30.65	772387
2013-11-15	30.64	31.19	30.50	31.10	1039205
2013-11-18	31.13	31.54	30.98	31.25	2024579
2013-11-19	31.25	31.25	30.90	31.03	995244
2013-11-20	31.17	31.33	30.80	30.82	941863
2013-11-21	30.95	32.02	30.87	31.66	2556564
2013-11-22	31.59	32.04	31.34	32.02	1506696
2013-11-25	32.04	32.17	31.81	31.95	1108015
2013-11-26	31.95	32.44	31.92	32.30	1124389
2013-11-27	32.32	32.67	32.12	32.61	1058877
2013-11-29	32.59	32.61	32.26	32.36	398911
2013-12-02	32.35	32.89	32.30	32.53	1300358
2013-12-03	32.71	32.92	32.36	32.49	1663193
2013-12-04	32.35	32.77	32.05	32.36	1039126
2013-12-05	32.24	32.56	32.01	32.13	966178
2013-12-06	32.58	32.69	32.29	32.67	921518
2013-12-09	32.76	32.86	32.46	32.70	1082449
2013-12-10	32.70	32.70	32.19	32.35	1122120
2013-12-11	32.35	32.45	31.89	31.93	890876
2013-12-12	32.00	32.14	31.57	31.70	1528257
2013-12-13	31.80	32.02	31.65	31.86	932928
2013-12-16	32.02	32.21	31.87	32.16	1150557
2013-12-17	32.11	32.13	31.53	31.78	1134957
2013-12-18	31.93	32.71	31.73	32.68	1391572
2013-12-19	32.48	32.82	32.26	32.47	1243525
2013-12-20	32.61	32.99	32.54	32.93	1332844
2013-12-23	33.07	33.16	32.54	32.72	829077
2013-12-24	32.77	32.98	32.73	32.81	236009
2013-12-26	32.95	33.11	32.85	33.04	567811
2013-12-27	33.19	33.19	32.84	32.95	405567
2013-12-30	32.93	33.24	32.87	33.09	525236
2013-12-31	33.12	33.48	33.12	33.26	608874
2014-01-02	33.12	33.34	32.94	33.18	1284942
2014-01-03	33.18	33.30	32.64	32.72	1092032
2014-01-06	32.91	33.09	32.67	32.71	1081682
2014-01-07	32.84	32.94	32.35	32.38	1817144
2014-01-08	32.58	32.75	32.35	32.72	1451585
2014-01-09	32.83	32.86	32.33	32.61	563558
2014-01-10	32.76	33.02	32.65	32.93	542047
2014-01-13	32.78	32.97	32.19	32.26	677795
2014-01-14	32.45	33.33	32.24	33.32	1130707
2014-01-15	33.33	33.62	33.18	33.35	634608
2014-01-16	33.21	33.44	33.21	33.33	583509
2014-01-17	33.29	33.72	33.23	33.56	748569
2014-01-21	33.77	33.88	33.22	33.56	617504
2014-01-22	33.69	33.96	33.44	33.85	812783
2014-01-23	33.85	33.85	33.22	33.50	879142
2014-01-24	33.13	33.15	32.40	32.43	996546
2014-01-27	33.28	33.28	32.12	32.52	1579589
2014-01-28	32.59	33.03	32.59	32.84	1336887
2014-01-29	32.67	32.67	31.87	32.07	1250103
2014-01-30	32.52	32.58	32.27	32.38	1486270
2014-01-31	31.92	32.27	31.81	32.02	1851148
2014-02-03	32.13	32.19	30.91	30.97	2308723
2014-02-04	31.19	31.60	31.05	31.53	1476296
2014-02-05	31.21	31.59	31.02	31.53	955001
2014-02-06	31.56	32.72	31.56	32.67	1725963
2014-02-07	31.32	32.07	29.93	31.75	5819465
2014-02-10	31.96	32.05	31.60	31.73	1711851
2014-02-11	31.73	31.82	31.51	31.57	1601001
2014-02-12	31.71	31.97	31.52	31.76	1642315
2014-02-13	31.47	31.83	31.41	31.72	1328252
2014-02-14	31.66	32.08	31.61	32.07	1652597
2014-02-18	32.05	32.08	31.52	31.58	1219836
2014-02-19	31.49	31.69	31.23	31.27	1322686
2014-02-20	31.38	31.38	30.97	31.24	1457573
2014-02-21	31.26	31.66	31.21	31.57	925649
2014-02-24	31.63	32.35	31.61	31.89	1125891
2014-02-25	31.95	32.13	31.84	32.10	1541867
2014-02-26	32.10	32.59	32.05	32.49	1385892
2014-02-27	32.40	32.94	32.24	32.93	1252534
2014-02-28	32.95	33.10	32.58	32.89	1379637
2014-03-03	32.47	33.00	32.40	32.82	1500514
2014-03-04	32.97	33.71	32.89	33.69	1785697
2014-03-05	33.69	33.83	33.56	33.76	1114356
2014-03-06	33.78	34.44	33.74	34.18	1332199
2014-03-07	34.42	34.58	34.07	34.16	941826
2014-03-10	34.12	34.20	33.46	33.70	1213735
2014-03-11	33.98	34.14	33.68	33.78	1375658
2014-03-12	33.44	33.59	33.21	33.34	1173659
2014-03-13	33.42	33.43	32.50	32.56	2827203
2014-03-14	32.49	32.95	32.46	32.55	1696366
2014-03-17	32.83	32.98	32.69	32.97	879671
2014-03-18	32.97	33.44	32.97	33.31	766864
2014-03-19	33.25	33.49	32.85	33.07	958108
2014-03-20	32.90	33.07	32.63	32.77	1021435
2014-03-21	33.11	33.18	32.77	32.91	1295043
2014-03-24	32.98	33.09	32.45	32.54	904405
2014-03-25	32.75	33.00	32.58	32.91	1003230
2014-03-26	32.99	33.02	32.03	32.03	1407207
2014-03-27	32.03	32.33	31.75	32.28	1822322
2014-03-28	32.46	33.20	32.40	32.80	1135142
2014-03-31	33.00	33.37	33.00	33.05	1232082
2014-04-01	33.28	33.63	33.20	33.45	1660684
2014-04-02	33.49	33.81	33.44	33.70	1114049
2014-04-03	33.62	33.72	33.03	33.12	974248
2014-04-04	33.42	33.64	32.60	32.67	919324
2014-04-07	32.63	32.63	31.73	32.05	1410456
2014-04-08	32.05	32.41	31.98	32.06	1236278
2014-04-09	32.12	32.78	32.09	32.52	1580851
2014-04-10	32.60	32.71	31.75	31.86	892123
2014-04-11	31.66	31.91	31.24	31.33	1079248
2014-04-14	31.79	32.06	31.40	31.65	1686052
2014-04-15	31.94	32.02	31.19	31.82	1408085
2014-04-16	32.18	32.28	31.98	32.20	1227478
2014-04-17	32.14	32.56	32.12	32.44	1296344
2014-04-21	32.40	32.56	32.26	32.49	968019
2014-04-22	32.58	33.17	32.55	33.04	1182578
2014-04-23	33.04	33.26	32.81	33.00	1870314
2014-04-24	33.38	33.85	33.04	33.72	1599233
2014-04-25	33.57	33.65	32.68	32.79	1312616
2014-04-28	33.01	33.01	31.63	32.00	2013468
2014-04-29	32.07	32.38	32.00	32.35	1074671
2014-04-30	32.28	32.40	32.07	32.20	1137464
2014-05-01	32.20	32.32	31.96	32.28	1369651
2014-05-02	32.48	33.04	32.47	32.51	906796
2014-05-05	32.42	32.58	32.18	32.48	1108104
2014-05-06	32.47	32.60	32.23	32.23	765692
2014-05-07	32.36	32.37	31.81	32.30	905529
2014-05-08	32.19	32.75	32.03	32.18	663508
2014-05-09	32.16	32.44	31.93	32.38	1133879
2014-05-12	32.61	32.99	32.42	32.86	683326
2014-05-13	33.00	33.00	32.65	32.79	816712
2014-05-14	32.90	32.90	32.53	32.63	1026620
2014-05-15	32.42	32.48	31.70	31.98	793261
2014-05-16	31.83	32.00	31.55	31.99	1115884
2014-05-19	31.98	32.30	31.77	32.26	714827
2014-05-20	32.23	32.26	31.79	31.87	893473
2014-05-21	32.05	32.39	32.05	32.30	606340
2014-05-22	32.31	32.49	32.19	32.24	879971
2014-05-23	32.32	32.66	32.28	32.59	574565
2014-05-27	32.71	33.04	32.47	32.66	795949
2014-05-28	32.49	33.09	32.40	32.89	1183654
2014-05-29	32.94	33.00	32.57	32.97	995845
2014-05-30	32.95	33.41	32.82	33.37	1217187
2014-06-02	33.39	33.82	33.33	33.78	963931
2014-06-03	33.66	33.90	33.47	33.74	1270709
2014-06-04	33.60	33.70	33.48	33.65	1458761
2014-06-05	33.78	33.82	33.43	33.68	1312565
2014-06-06	33.83	33.85	33.69	33.83	1605500
2014-06-09	33.85	33.85	33.51	33.56	1348259
2014-06-10	33.51	33.54	33.19	33.49	1305654
2014-06-11	33.31	33.40	33.06	33.14	1514529
2014-06-12	33.12	33.14	32.61	32.69	1228044
2014-06-13	32.73	32.92	32.49	32.71	1529222
2014-06-16	32.64	32.84	32.56	32.72	813699
2014-06-17	32.62	32.85	32.57	32.79	911332
2014-06-18	32.79	33.02	32.72	33.01	2126630
2014-06-19	33.00	33.48	32.97	33.46	1367629
2014-06-20	33.49	33.72	33.41	33.64	1264909
2014-06-23	33.71	33.79	33.46	33.76	1497353
2014-06-24	33.69	33.99	33.41	33.45	1236645
2014-06-25	33.56	34.16	33.37	33.92	2960034
2014-06-26	33.96	34.13	33.64	34.03	1201882
2014-06-27	33.97	34.29	33.74	34.13	2167216
2014-06-30	34.10	34.21	33.86	34.17	793148
2014-07-01	34.21	34.29	33.97	34.12	793475
2014-07-02	34.15	34.32	34.04	34.29	625018
2014-07-03	34.38	34.59	34.34	34.56	487677
2014-07-07	34.25	34.49	34.25	34.44	564045
2014-07-08	34.25	34.29	34.06	34.22	1188734
2014-07-09	34.39	34.77	34.23	34.76	1076084
2014-07-10	34.21	34.82	34.21	34.62	919099
2014-07-11	34.60	34.77	34.43	34.69	644699
2014-07-14	34.90	35.10	34.64	34.65	689440
2014-07-15	34.66	34.85	34.32	34.52	781286
2014-07-16	34.69	34.77	34.44	34.48	728628
2014-07-17	34.29	34.48	33.92	33.96	626331
2014-07-18	34.15	34.50	34.08	34.46	487241
2014-07-21	34.37	34.64	34.16	34.49	721433
2014-07-22	34.58	34.95	34.58	34.81	862295
2014-07-23	34.94	34.96	34.51	34.55	1193661
2014-07-24	34.98	35.64	34.91	35.20	1749108
2014-07-25	35.20	35.59	35.01	35.26	1298580
2014-07-28	35.31	35.49	34.93	34.93	1339080
2014-07-29	34.94	35.19	34.49	34.51	953306
2014-07-30	34.71	34.83	34.35	34.77	1028808
2014-07-31	34.80	34.90	34.08	34.10	744121
2014-08-01	34.15	34.52	33.93	34.25	1090930
2014-08-04	34.25	34.85	34.14	34.79	945788
2014-08-05	34.53	34.70	34.13	34.26	922557
2014-08-06	34.12	34.42	34.06	34.22	555878
2014-08-07	34.35	34.48	33.75	33.77	924209
2014-08-08	33.85	34.48	33.82	34.45	887567
2014-08-11	34.64	35.50	34.64	35.33	1372783
2014-08-12	35.39	35.45	35.06	35.29	822670
2014-08-13	35.52	35.76	35.39	35.58	850333
2014-08-14	35.65	36.03	35.48	36.03	798337
2014-08-15	36.04	36.10	35.42	35.74	1317620
2014-08-18	36.03	36.06	35.82	35.96	881967
2014-08-19	35.85	36.01	35.64	35.74	1060739
2014-08-20	35.70	35.76	35.50	35.70	571934
2014-08-21	35.77	35.93	35.60	35.92	709259
2014-08-22	35.78	36.05	35.72	35.90	493498
2014-08-25	36.02	36.38	35.91	36.23	1208133
2014-08-26	36.23	36.62	36.20	36.57	885381
2014-08-27	36.53	36.68	36.24	36.34	556678
2014-08-28	36.10	36.33	35.97	36.27	476258
2014-08-29	36.27	36.59	36.12	36.53	717178
2014-09-02	36.65	36.83	36.22	36.48	833596
2014-09-03	36.69	36.75	36.49	36.66	545943
2014-09-04	36.83	37.22	36.71	36.82	874039
2014-09-05	36.80	36.94	36.58	36.94	534882
2014-09-08	36.77	37.33	36.76	37.07	1097972
2014-09-09	37.03	37.05	36.68	36.73	623696
2014-09-10	36.81	36.82	36.51	36.51	770704
2014-09-11	36.49	37.01	36.38	36.84	871674
2014-09-12	36.84	36.94	36.13	36.33	763252
2014-09-15	36.27	36.42	36.07	36.35	751346
2014-09-16	36.17	36.69	36.07	36.67	1014496
2014-09-17	36.71	36.84	36.29	36.59	694931
2014-09-18	36.66	37.05	36.59	36.98	546498
2014-09-19	37.22	37.43	36.88	37.18	1268966
2014-09-22	37.05	37.11	36.78	36.83	695433
2014-09-23	36.81	36.91	36.46	36.51	831013
2014-09-24	36.51	36.97	36.37	36.94	600803
2014-09-25	36.75	36.91	36.43	36.50	674395
2014-09-26	36.57	37.12	36.57	36.94	557042
2014-09-29	36.64	36.82	36.51	36.72	559671
2014-09-30	36.79	37.01	36.49	36.67	863322
2014-10-01	36.66	36.66	35.39	35.63	1525590
2014-10-02	35.66	35.78	34.99	35.46	1404653
2014-10-03	35.69	36.17	35.55	36.04	1372733
2014-10-06	36.09	36.32	35.69	35.73	911313
2014-10-07	35.52	35.75	35.08	35.09	974326
2014-10-08	35.10	35.56	34.74	35.52	995835
2014-10-09	35.39	35.56	34.61	34.62	826226
2014-10-10	34.53	34.92	34.04	34.04	1069502
2014-10-13	33.92	34.19	32.81	32.84	1745497
2014-10-14	32.99	33.80	32.92	33.41	1837183
2014-10-15	32.84	33.23	31.53	32.42	2897491
2014-10-16	31.82	33.61	31.62	33.40	1774546
2014-10-17	33.86	35.05	33.79	34.41	1501862
2014-10-20	34.46	35.05	34.46	34.75	1100019
2014-10-21	35.05	35.76	35.04	35.64	1038208
2014-10-22	35.77	36.03	35.40	35.43	1257087
2014-10-23	35.81	36.03	35.33	35.38	1713201
2014-10-24	34.27	34.68	33.68	34.44	2640862
2014-10-27	34.42	34.73	34.27	34.50	1575711
2014-10-28	34.49	34.95	34.29	34.86	1686999
2014-10-29	34.96	35.11	34.32	34.57	1383454
2014-10-30	34.39	35.28	34.31	34.80	1039842
2014-10-31	35.34	35.46	34.81	35.05	1373709
2014-11-03	35.04	35.46	34.87	35.01	1562629
2014-11-04	34.92	34.96	34.28	34.56	1266140
2014-11-05	34.80	34.80	34.30	34.65	659001
2014-11-06	34.65	34.93	34.50	34.75	684704
2014-11-07	34.61	34.95	34.54	34.90	852455
2014-11-10	34.84	35.14	34.80	35.05	623065
2014-11-11	35.05	35.85	35.05	35.79	1637871
2014-11-12	35.68	36.18	35.58	36.14	1206616
2014-11-13	36.22	36.36	36.16	36.20	151739
2014-11-14	36.19	36.23	35.85	36.00	798363
2014-11-17	35.80	35.92	35.50	35.78	597196
2014-11-18	35.72	36.39	35.72	36.24	658755
2014-11-19	36.19	36.22	35.61	35.70	874167
2014-11-20	35.39	35.76	35.27	35.58	1038102
2014-11-21	35.95	36.14	35.89	35.93	1124686
2014-11-24	36.14	36.70	36.10	36.70	945754
2014-11-25	36.70	37.22	36.68	37.14	1770312
2014-11-26	36.97	37.29	36.82	37.23	1193387
2014-11-28	37.35	37.93	37.29	37.62	632744
2014-12-01	37.46	37.69	37.11	37.21	933298
2014-12-02	37.21	37.57	37.12	37.42	1189065
2014-12-03	37.35	37.85	37.33	37.75	1217161
2014-12-04	37.72	37.86	37.47	37.68	886886
2014-12-05	37.81	38.41	37.81	38.38	1100054
2014-12-08	38.32	38.50	37.95	38.07	1364814
2014-12-09	37.68	37.89	37.52	37.86	1074695
2014-12-10	37.65	37.91	37.44	37.49	1204014
2014-12-11	37.63	38.06	37.49	37.64	676226
2014-12-12	37.39	37.64	37.29	37.32	926916
2014-12-15	37.68	37.89	36.99	37.24	965728
2014-12-16	37.13	37.51	36.72	36.77	1207695
2014-12-17	37.00	37.55	36.75	37.41	1103604
2014-12-18	37.91	38.05	37.58	38.05	834676
2014-12-19	38.28	38.47	38.05	38.25	1274963
2014-12-22	38.28	38.51	38.14	38.23	668423
2014-12-23	38.30	38.54	38.23	38.43	788731
2014-12-24	38.48	38.81	38.34	38.67	300763
2014-12-26	38.85	39.09	38.85	38.96	436019
2014-12-29	38.96	39.27	38.69	39.16	461491
2014-12-30	39.14	39.14	38.64	38.92	513904
2014-12-31	39.02	39.32	38.70	38.70	596098
2015-01-02	38.93	38.93	37.96	38.54	612740
2015-01-05	38.35	38.46	37.71	37.84	868042
2015-01-06	37.94	37.96	37.10	37.39	1507310
2015-01-07	37.83	38.11	37.52	38.09	755519
2015-01-08	38.44	39.10	38.41	39.08	1106215
2015-01-09	39.06	39.08	38.38	38.65	747697
2015-01-12	38.86	38.88	38.37	38.56	758299
2015-01-13	38.79	39.32	38.12	38.37	771741
2015-01-14	38.07	38.28	37.75	38.16	1086247
2015-01-15	38.28	38.57	37.87	37.96	711266
2015-01-16	37.85	38.39	37.67	38.37	720749
2015-01-20	38.50	38.71	37.89	38.32	670074
2015-01-21	38.19	38.62	38.02	38.28	572943
2015-01-22	38.46	39.78	38.46	39.70	1128813
2015-01-23	39.78	39.90	39.34	39.37	932612
2015-01-26	39.41	39.57	39.07	39.38	926298
2015-01-27	38.95	39.36	38.70	39.06	595263
2015-01-28	39.22	39.24	38.22	38.29	809930
2015-01-29	38.24	38.74	38.00	38.61	651958
2015-01-30	38.19	38.30	37.77	37.82	995223
2015-02-02	37.63	37.63	35.90	37.00	2782904
2015-02-03	37.07	37.74	37.01	37.66	1448063
2015-02-04	37.51	37.83	37.16	37.35	1157818
2015-02-05	37.52	37.85	37.34	37.68	719653
2015-02-06	37.61	37.79	36.89	37.03	1836042
2015-02-09	36.73	36.92	36.17	36.56	2419641
2015-02-10	38.51	40.00	38.43	39.75	3988074
2015-02-11	40.17	40.31	39.52	40.16	1901033
2015-02-12	40.58	40.62	40.16	40.46	1165610
2015-02-13	40.50	41.03	40.50	40.88	996788
2015-02-17	40.84	41.14	40.57	40.67	964074
2015-02-18	40.71	41.26	40.60	41.25	1234793
2015-02-19	41.43	41.63	41.14	41.23	668840
2015-02-20	41.17	41.49	40.93	41.42	676724
2015-02-23	41.35	41.63	41.27	41.48	687415
2015-02-24	41.43	41.52	41.07	41.27	812481
2015-02-25	41.43	41.78	41.32	41.55	696524
2015-02-26	41.56	41.63	41.17	41.43	702079
2015-02-27	41.47	41.80	41.20	41.29	1228430
2015-03-02	41.43	42.58	41.34	42.47	938826
2015-03-03	42.28	42.40	41.70	41.86	831102
2015-03-04	41.64	41.80	41.21	41.39	1004788
2015-03-05	41.57	41.60	41.19	41.22	903584
2015-03-06	41.11	41.22	40.42	40.50	970304
2015-03-09	40.64	41.02	40.46	40.99	1060227
2015-03-10	40.56	40.64	40.21	40.09	960539
2015-03-11	40.28	40.49	40.06	40.18	615028
2015-03-12	40.30	40.71	40.22	40.51	606884
2015-03-13	40.39	40.55	40.13	40.43	888773
2015-03-16	40.62	40.97	40.48	40.88	774348
2015-03-17	40.76	40.91	40.60	40.60	631300
2015-03-18	40.36	41.03	40.20	40.83	954198
2015-03-19	40.79	41.34	40.75	41.31	854897
2015-03-20	41.36	41.67	41.36	41.57	1332693
2015-03-23	41.44	41.83	41.25	41.25	806300
2015-03-24	41.23	41.48	40.84	40.88	655084
2015-03-25	40.86	41.02	40.16	40.16	813407
2015-03-26	39.93	40.91	39.68	40.73	1677820
2015-03-27	40.74	41.39	40.64	41.26	1065826
2015-03-30	41.48	41.56	40.94	41.01	790771
2015-03-31	40.87	41.27	40.69	40.83	584926
2015-04-01	40.64	40.86	40.05	40.85	1009352
2015-04-02	40.94	41.40	40.80	41.26	706411
2015-04-06	40.92	41.58	40.74	41.34	777135
2015-04-07	41.52	41.52	40.83	40.86	627261
2015-04-08	41.01	41.40	40.79	41.14	839095
2015-04-09	41.17	41.52	40.98	41.34	464065
2015-04-10	41.23	41.37	40.87	41.02	626009
2015-04-13	40.92	41.27	40.70	41.15	734293
2015-04-14	41.12	41.14	40.72	41.06	632568
2015-04-15	41.13	41.27	40.82	40.99	804198
2015-04-16	40.92	41.15	40.53	40.85	677165
2015-04-17	40.53	40.58	40.03	40.31	809752
2015-04-20	40.46	40.51	40.05	40.39	1083459
2015-04-21	40.66	40.78	40.28	40.72	739199
2015-04-22	40.83	41.03	40.22	40.95	564159
2015-04-23	40.92	41.28	40.78	40.97	766362
2015-04-24	41.12	41.26	40.85	41.22	649138
2015-04-27	41.48	41.52	40.62	40.66	1419758
2015-04-28	40.62	40.87	38.84	38.98	2572676
2015-04-29	38.94	40.02	38.75	38.86	2307888
2015-04-30	38.89	38.97	38.28	38.54	1366724
2015-05-01	38.70	39.15	38.70	39.04	795012
2015-05-04	39.08	39.32	38.58	38.74	899327
2015-05-05	38.66	38.79	38.28	38.59	1238370
2015-05-06	38.66	38.98	38.14	38.41	900303
2015-05-07	38.22	38.79	38.22	38.70	1036823
2015-05-08	39.15	39.85	38.83	39.13	1073918
2015-05-11	39.14	39.65	38.99	39.37	1517424
2015-05-12	39.19	39.29	38.92	39.04	719199
2015-05-13	39.08	39.33	38.63	38.68	839709
2015-05-14	38.86	39.33	38.81	39.29	733192
2015-05-15	39.47	39.72	38.92	39.08	840611
2015-05-18	39.07	39.49	39.00	39.33	621849
2015-05-19	39.36	39.62	39.09	39.20	569125
2015-05-20	39.17	39.27	38.87	39.03	520470
2015-05-21	39.03	39.18	38.83	39.14	724234
2015-05-22	39.12	39.34	38.95	39.21	608457
2015-05-26	39.17	39.18	38.21	38.37	963199
2015-05-27	38.41	38.75	38.38	38.64	671688
2015-05-28	38.61	38.74	38.17	38.50	716986
2015-05-29	38.40	38.51	38.20	38.32	925181
2015-06-01	38.39	38.67	38.23	38.30	782796
2015-06-02	38.10	38.54	38.02	38.39	931616
2015-06-03	38.36	38.68	38.33	38.61	781027
2015-06-04	38.36	38.87	38.29	38.37	788515
2015-06-05	38.24	38.53	37.99	38.18	1272591
2015-06-08	37.92	38.09	37.72	37.80	1116698
2015-06-09	37.90	38.42	37.79	38.17	1096962
2015-06-10	38.19	38.55	38.13	38.37	790545
2015-06-11	38.47	38.69	38.38	38.60	639681
2015-06-12	38.37	38.44	38.11	38.17	535596
2015-06-15	37.92	38.10	37.70	38.05	540085
2015-06-16	38.01	38.11	37.77	37.94	516437
2015-06-17	37.95	38.02	37.59	37.93	813866
2015-06-18	38.06	38.42	38.03	38.27	1129167
2015-06-19	38.15	38.26	37.86	37.87	1693433
2015-06-22	38.14	38.29	37.87	37.95	967940
2015-06-23	38.11	38.12	37.60	37.82	921422
2015-06-24	37.84	37.95	37.43	37.43	1150401
2015-06-25	37.59	37.59	37.39	37.52	1160821
2015-06-26	37.68	37.75	37.41	37.64	813612
2015-06-29	37.31	37.61	36.82	36.87	928885
2015-06-30	37.19	37.20	36.83	36.97	1299034
2015-07-01	37.25	37.64	37.17	37.57	915545
2015-07-02	37.71	37.81	37.51	37.64	740042
2015-07-06	37.43	37.82	37.24	37.46	1146759
2015-07-07	37.57	37.83	37.10	37.76	789010
2015-07-08	37.44	37.57	36.87	36.87	928533
2015-07-09	37.41	37.75	37.22	37.23	1115776
2015-07-10	37.74	38.16	37.65	38.06	865061
2015-07-13	38.47	38.71	38.33	38.56	982595
2015-07-14	38.61	38.95	38.54	38.88	949408
2015-07-15	38.81	38.95	38.55	38.61	900707
2015-07-16	38.88	39.08	38.61	39.06	640740
2015-07-17	38.96	39.21	38.83	39.11	824559
2015-07-20	39.21	39.38	39.04	39.09	777991
2015-07-21	39.06	39.19	38.76	39.09	1389436
2015-07-22	39.07	39.41	38.88	39.39	721254
2015-07-23	39.40	39.40	37.86	38.11	1658263
2015-07-24	38.14	38.14	37.33	37.49	1673604
2015-07-27	37.31	37.35	36.51	36.83	2871785
2015-07-28	37.21	37.99	36.27	36.38	3941243
2015-07-29	36.59	37.40	36.46	37.16	2989669
2015-07-30	37.11	37.51	36.82	36.90	2050969
2015-07-31	37.26	37.44	36.83	37.24	1427397
2015-08-03	37.31	37.60	36.74	36.92	1086087
2015-08-04	36.96	37.11	36.55	36.63	776725
2015-08-05	36.82	37.04	35.94	35.97	1507130
2015-08-06	36.05	36.06	35.31	35.73	2146415
2015-08-07	35.72	35.77	35.30	35.47	1327086
2015-08-10	35.87	36.17	35.62	36.10	1200028
2015-08-11	35.75	36.08	35.60	36.01	1627326
2015-08-12	35.64	36.25	35.45	36.14	1617275
2015-08-13	36.15	36.61	35.83	36.29	1105315
2015-08-14	36.17	36.44	35.50	35.67	2280846
2015-08-17	35.57	36.40	35.39	36.38	1135746
2015-08-18	36.45	36.45	36.10	36.26	883361
2015-08-19	36.04	36.51	35.89	36.29	789115
2015-08-20	35.87	36.05	35.20	35.22	1270394
2015-08-21	34.86	35.19	34.56	34.66	1572185
2015-08-24	32.51	34.43	31.78	33.50	2128854
2015-08-25	34.62	34.62	33.48	33.50	1460533
2015-08-26	33.94	34.37	33.31	34.25	1769127
2015-08-27	34.67	34.95	34.09	34.86	1437064
2015-08-28	34.78	34.96	34.40	34.84	1057503
2015-08-31	34.66	34.91	34.42	34.52	1054753
2015-09-01	33.71	34.22	33.69	33.91	1649650
2015-09-02	34.40	34.89	34.10	34.80	1248647
2015-09-03	34.91	35.26	34.71	34.87	873881
2015-09-04	34.39	34.79	34.28	34.39	848027
2015-09-08	35.01	35.26	34.77	35.22	855538
2015-09-09	35.57	35.61	34.90	34.96	759756
2015-09-10	34.90	35.35	34.62	35.19	890586
2015-09-11	35.20	35.63	35.07	35.62	738596
2015-09-14	35.48	35.78	35.40	35.48	584508
2015-09-15	35.58	35.58	34.89	35.40	1120797
2015-09-16	35.36	35.57	35.31	35.52	1187711
2015-09-17	35.41	35.91	35.24	35.37	952338
2015-09-18	34.74	34.84	34.16	34.26	2188579
2015-09-21	34.51	34.76	34.26	34.49	704967
2015-09-22	34.07	34.09	33.55	33.68	815284
2015-09-23	33.69	33.76	33.36	33.37	834195
2015-09-24	33.14	33.38	32.92	33.21	980694
2015-09-25	33.47	33.69	33.10	33.18	1228996
2015-09-28	32.96	33.11	31.95	31.99	1616322
2015-09-29	32.00	32.20	31.49	31.67	1268495
2015-09-30	32.02	32.57	31.95	32.45	1262354
2015-10-01	32.46	33.04	32.20	32.52	1414778
2015-10-02	32.04	33.33	31.90	33.33	1306638
2015-10-05	33.59	34.08	33.55	34.01	816904
2015-10-06	33.99	34.51	33.74	33.87	1211894
2015-10-07	33.86	34.52	33.63	34.50	855574
2015-10-08	34.37	35.47	34.37	35.28	1123781
2015-10-09	35.17	35.45	35.05	35.38	727680
2015-10-12	35.33	35.69	35.19	35.59	690732
2015-10-13	35.36	35.99	35.26	35.49	1180911
2015-10-14	35.48	35.58	34.77	34.84	905232
2015-10-15	34.49	34.72	32.78	33.46	4757279
2015-10-16	33.47	33.65	33.16	33.38	1385822
2015-10-19	33.20	33.61	33.20	33.40	1130919
2015-10-20	33.41	34.29	33.28	34.13	1301975
2015-10-21	34.29	34.31	33.69	33.86	1634335
2015-10-22	34.15	34.96	33.89	34.94	1281558
2015-10-23	35.16	35.19	34.14	34.33	1611722
2015-10-26	34.25	34.68	34.03	34.53	2057020
2015-10-27	35.88	36.62	35.09	36.39	3179653
2015-10-28	36.67	37.32	36.15	36.61	1877672
2015-10-29	36.35	37.10	35.81	36.96	1539747
2015-10-30	37.03	37.08	36.67	36.71	760493
2015-11-02	36.72	37.07	36.18	36.92	637760
2015-11-03	36.79	37.35	36.36	37.31	1115054
2015-11-04	37.29	37.45	36.65	36.73	1001401
2015-11-05	36.79	37.08	36.68	36.80	646205
2015-11-06	36.83	37.14	36.62	36.82	847781
2015-11-09	36.70	36.82	35.85	36.36	844619
2015-11-10	36.27	36.63	35.90	36.60	684409
2015-11-11	36.67	37.01	36.44	36.45	511604
2015-11-12	36.07	36.40	35.88	35.88	672964
2015-11-13	35.77	36.16	35.01	35.04	753684
2015-11-16	34.85	35.03	33.27	34.98	1675900
2015-11-17	35.22	35.56	34.52	34.75	1142974
2015-11-18	34.81	35.13	34.50	34.92	1083545
2015-11-19	35.01	35.01	34.63	34.66	1058573
2015-11-20	34.83	34.99	34.53	34.64	649810
2015-11-23	34.57	35.13	34.56	34.85	882194
2015-11-24	34.49	34.98	33.97	34.48	866583
2015-11-25	34.39	34.49	34.15	34.29	886774
2015-11-27	34.31	34.48	34.17	34.41	371192
2015-11-30	34.53	34.53	34.01	34.26	1114205
2015-12-01	34.51	35.00	34.05	34.58	1082904
2015-12-02	34.49	34.91	34.34	34.39	1248258
2015-12-03	34.56	34.65	33.43	33.71	1064578
2015-12-04	33.83	34.37	33.66	34.36	1183245
2015-12-07	34.16	34.37	33.70	33.81	934325
2015-12-08	33.57	34.05	33.21	33.95	1073903
2015-12-09	33.73	34.39	33.65	33.94	1180830
2015-12-10	34.04	34.25	33.89	33.95	617263
2015-12-11	33.43	33.72	32.91	32.99	959579
2015-12-14	33.00	33.39	32.43	32.96	1314573
2015-12-15	33.21	33.22	32.72	32.85	1404620
2015-12-16	32.96	33.77	32.72	33.49	1498673
2015-12-17	33.46	33.58	32.61	32.62	1026648
2015-12-18	32.43	32.82	31.98	31.98	1891984
2015-12-21	32.28	32.28	31.65	32.10	1050487
2015-12-22	32.15	32.77	31.96	32.51	1275184
2015-12-23	32.72	33.23	32.48	33.21	570178
2015-12-24	33.02	33.27	32.91	33.08	503493
2015-12-28	32.86	33.18	32.72	33.13	594552
2015-12-29	33.33	33.36	32.91	33.18	521058
2015-12-30	33.11	33.13	32.86	32.89	433846
2015-12-31	32.81	33.05	32.51	32.79	1365129
2016-01-04	32.22	32.25	31.63	31.99	1626758
2016-01-05	32.16	32.39	31.89	32.24	1692417
2016-01-06	31.88	32.19	31.10	31.42	1944755
2016-01-07	30.98	31.37	30.87	31.08	1716205
2016-01-08	31.25	31.71	30.91	30.99	1399010
2016-01-11	31.29	31.71	30.87	31.21	1304414
2016-01-12	31.51	31.80	30.96	31.40	834625
2016-01-13	31.49	31.55	30.14	30.42	1943789
2016-01-14	30.39	30.49	29.61	30.12	1836275
2016-01-15	29.27	29.85	28.88	29.52	1787370
2016-01-19	29.94	30.09	28.83	29.22	1423883
2016-01-20	28.75	29.71	27.85	29.33	2407264
2016-01-21	29.31	30.36	29.06	29.76	1808183
2016-01-22	30.23	30.55	29.92	30.26	1149533
2016-01-25	30.26	30.52	28.68	28.78	2123214
2016-01-26	28.86	29.71	28.62	29.50	1617796
2016-01-27	29.40	29.79	29.03	29.16	1851119
2016-01-28	29.49	29.65	28.44	28.62	1478064
2016-01-29	28.62	29.34	28.62	29.29	2219222
2016-02-01	29.15	29.58	28.98	29.36	1669686
2016-02-02	28.91	29.17	28.17	28.27	1558759
2016-02-03	28.54	28.69	27.90	28.62	1731847
2016-02-04	28.57	29.29	28.53	29.15	1344442
2016-02-05	29.12	29.24	28.26	28.30	1654461
2016-02-08	27.94	28.12	27.34	27.81	2523872
2016-02-09	28.58	29.23	27.99	28.53	3957098
2016-02-10	28.82	29.46	28.53	29.18	2247782
2016-02-11	28.70	29.28	28.51	28.73	1468560
2016-02-12	29.04	29.64	28.67	29.60	1390017
2016-02-16	30.06	30.54	29.87	30.27	1562982
2016-02-17	30.71	31.43	30.60	31.11	1811258
2016-02-18	31.11	31.23	30.43	31.01	1356909
2016-02-19	30.82	31.30	30.75	31.22	1002251
2016-02-22	31.55	31.90	31.55	31.88	1110528
2016-02-23	31.84	32.10	31.60	31.71	1721424
2016-02-24	31.22	31.97	30.87	31.90	1256507
2016-02-25	32.06	32.35	31.86	32.34	1344995
2016-02-26	32.81	33.05	32.52	32.76	1101126
2016-02-29	32.69	33.16	32.57	32.87	1771211
2016-03-01	32.87	32.87	32.87	33.70	1455005
2016-03-02	33.62	34.15	33.55	33.86	1719406
2016-03-03	33.86	33.86	33.86	34.12	1207650
2016-03-04	34.12	34.12	34.12	34.32	1238545
2016-03-07	34.24	34.67	34.11	34.41	1424997
2016-03-08	34.16	34.25	33.52	33.56	1394671
2016-03-09	33.56	33.56	33.56	33.41	886392
2016-03-10	33.41	33.41	33.41	33.40	1085064
2016-03-11	33.79	34.57	33.62	34.53	1133939
2016-03-14	34.64	34.92	34.36	34.50	1078692
2016-03-15	34.50	34.50	34.50	34.34	1070798
2016-03-16	34.16	34.93	34.10	34.87	1189454
2016-03-17	34.72	35.77	34.69	35.68	2173538
2016-03-18	35.97	36.59	35.87	36.46	2954866
2016-03-21	35.65	35.92	33.89	34.78	4769782
2016-03-22	34.46	34.61	33.98	34.37	1890870
2016-03-23	34.35	34.35	33.57	33.73	1321750
2016-03-24	33.73	33.73	33.73	33.83	966651
2016-03-28	33.87	34.07	33.51	33.69	1211947
2016-03-29	33.68	33.94	33.46	33.82	999062
2016-03-30	34.14	34.52	33.95	34.48	1247960
2016-03-31	34.39	34.91	34.23	34.49	1337422
2016-04-01	34.14	34.36	33.67	34.02	1370909
2016-04-04	34.01	34.24	33.88	34.04	1181042
2016-04-05	34.04	34.04	34.04	33.81	924154
2016-04-06	33.81	34.08	33.54	34.07	1345795
2016-04-07	33.96	34.19	33.46	33.78	1365327
2016-04-08	33.98	34.26	33.79	34.07	921142
2016-04-11	34.30	34.97	34.17	34.50	1926410
2016-04-12	34.48	34.83	34.42	34.69	982743
2016-04-13	34.88	35.27	34.71	35.20	963075
2016-04-14	35.29	35.37	34.94	35.11	547019
2016-04-15	35.23	35.32	35.03	35.08	854702
2016-04-18	34.89	34.98	34.63	34.77	1079710
2016-04-19	34.80	35.18	34.62	34.88	608636
2016-04-20	34.99	35.22	34.76	35.05	743866
2016-04-21	35.05	35.37	34.82	34.97	730843
2016-04-22	34.94	35.07	34.30	34.38	1102000
2016-04-25	34.36	34.52	34.16	34.33	1772482
2016-04-26	32.15	33.23	31.64	31.77	5412015
2016-04-27	31.91	32.83	31.74	32.74	2287957
2016-04-28	32.40	33.00	32.24	32.32	1514383
2016-04-29	32.38	32.47	31.59	32.02	1729149
2016-05-02	32.25	32.30	31.89	32.01	1135149
2016-05-03	31.84	32.12	31.60	32.02	1267479
2016-05-04	31.79	32.02	31.46	31.57	1175384
2016-05-05	31.57	31.95	31.44	31.81	1760234
2016-05-06	31.73	31.86	31.38	31.67	825954
2016-05-09	31.77	31.84	31.46	31.72	983351
2016-05-10	31.74	32.38	31.56	32.37	938724
2016-05-11	32.20	32.28	31.14	31.24	1860487
2016-05-12	31.46	31.54	30.83	31.20	1564858
2016-05-13	31.05	31.19	30.36	30.40	1693250
2016-05-16	30.44	30.93	30.39	30.83	929646
2016-05-17	30.80	31.34	30.70	30.98	1472557
2016-05-18	30.86	31.14	30.33	30.54	1034821
2016-05-19	30.18	30.32	29.87	30.13	1246494
2016-05-20	30.28	30.40	29.98	30.03	1218585
2016-05-23	30.02	30.08	29.79	29.95	1051821
2016-05-24	30.12	30.31	29.97	29.89	953420
2016-05-25	30.03	30.50	29.85	30.47	1606779
2016-05-26	30.47	30.53	30.03	30.07	1138226
2016-05-27	30.06	30.53	30.00	30.45	850793
2016-05-31	30.46	30.54	30.26	30.41	1217555
2016-06-01	30.26	30.54	30.13	30.49	893062
2016-06-02	30.43	31.11	30.33	30.93	1591120
2016-06-03	30.82	30.89	30.17	30.46	1219915
2016-06-06	30.48	30.73	30.37	30.65	750775
2016-06-07	30.80	30.85	30.59	30.70	801006
2016-06-08	30.69	30.96	30.48	30.91	923498
2016-06-09	30.78	30.93	30.56	30.86	870977
2016-06-10	30.54	30.71	30.31	30.54	800727
2016-06-13	30.46	30.79	30.36	30.37	1032078
2016-06-14	30.20	30.34	29.94	30.15	1370238
2016-06-15	30.11	31.13	30.05	30.82	1257227
2016-06-16	30.64	31.12	30.27	31.08	1155842
2016-06-17	31.00	31.70	30.93	31.65	1914533
2016-06-20	32.06	32.27	31.90	32.02	1319284
2016-06-21	32.04	32.04	31.56	31.82	1371841
2016-06-22	31.78	31.99	31.60	31.72	923754
2016-06-23	32.12	32.44	31.96	32.43	1105416
2016-06-24	30.82	31.39	30.32	30.37	2210069
2016-06-27	29.98	30.01	29.25	29.52	1291538
2016-06-28	29.99	30.35	29.89	30.34	1171594
2016-06-29	30.98	32.00	30.98	31.61	2520381
2016-06-30	31.70	32.15	31.47	32.15	982693
2016-07-01	32.12	32.55	32.06	32.36	1124070
2016-07-05	32.03	32.03	31.38	31.61	1200893
2016-07-06	31.44	31.79	31.19	31.79	1270812
2016-07-07	31.85	32.19	31.80	32.05	840578
2016-07-08	32.42	32.71	32.30	32.65	887739
2016-07-11	32.83	33.27	32.73	33.22	1011958
2016-07-12	33.56	34.36	33.55	34.07	2069028
2016-07-13	33.86	34.18	33.62	33.73	1764274
2016-07-14	34.07	34.18	33.88	34.07	885245
2016-07-15	34.12	34.27	33.67	34.07	1011420
2016-07-18	34.07	34.40	34.04	34.28	781336
2016-07-19	34.15	34.20	33.92	34.08	956949
2016-07-20	34.22	34.39	33.97	34.02	1207119
2016-07-21	34.42	34.72	34.31	34.53	1589755
2016-07-22	34.53	34.92	34.43	34.85	1143644
2016-07-25	34.79	35.04	34.68	34.76	1107980
2016-07-26	34.60	34.95	34.60	34.84	1998106
2016-07-27	32.94	32.94	31.39	31.88	4328917
2016-07-28	31.80	32.37	31.60	32.24	1481331
2016-07-29	32.13	32.39	31.70	32.05	1963195
2016-08-01	31.92	32.04	30.84	31.45	3758595
2016-08-02	31.48	31.52	30.71	31.15	2056013
2016-08-03	31.08	31.32	30.86	31.00	1302051
2016-08-04	31.04	31.26	30.96	31.16	1066425
2016-08-05	31.28	31.47	31.22	31.32	852977
2016-08-08	31.41	31.52	31.24	31.44	1143555
2016-08-09	31.42	31.58	31.15	31.34	963072
2016-08-10	31.44	31.63	31.29	31.44	1012330
2016-08-11	31.54	31.73	31.26	31.37	1023675
2016-08-12	31.23	31.40	31.14	31.31	847590
2016-08-15	31.38	31.68	31.32	31.64	578773
2016-08-16	31.53	31.72	31.49	31.62	790338
2016-08-17	31.64	31.98	31.54	31.98	1437718
2016-08-18	31.98	32.19	31.86	32.08	931283
2016-08-19	31.90	32.41	31.82	32.39	1287160
2016-08-22	32.30	32.32	32.01	32.31	792413
2016-08-23	32.37	32.48	32.25	32.15	658023
2016-08-24	32.15	32.27	31.89	31.98	731700
2016-08-25	31.88	32.19	31.84	32.12	637759
2016-08-26	32.12	32.41	31.87	31.97	626284
2016-08-29	31.98	32.48	31.98	32.24	670233
2016-08-30	32.30	32.42	32.16	32.25	701047
2016-08-31	32.14	32.30	31.92	31.95	993726
2016-09-01	32.03	32.27	31.76	31.93	883262
2016-09-02	31.99	32.11	31.81	31.91	588367
2016-09-06	31.90	31.91	31.54	31.63	960315
2016-09-07	31.63	31.73	31.51	31.69	889221
2016-09-08	31.65	31.71	31.33	31.37	1104014
2016-09-09	31.09	31.20	30.18	30.18	1511929
2016-09-12	29.93	30.67	29.79	30.59	1187331
2016-09-13	30.31	30.54	30.02	30.15	844741
2016-09-14	30.22	30.51	29.98	30.28	682015
2016-09-15	30.30	30.75	30.16	30.71	733568
2016-09-16	30.56	30.72	30.35	30.59	1346366
2016-09-19	30.76	30.95	30.49	30.57	687407
2016-09-20	30.68	31.01	30.56	30.59	455028
2016-09-21	30.68	30.71	30.29	30.66	586508
2016-09-22	30.80	31.06	30.73	30.99	579355
2016-09-23	30.81	31.16	30.79	31.10	586048
2016-09-26	30.79	30.79	30.17	30.31	1514213
2016-09-27	30.28	30.52	30.23	30.40	588060
2016-09-28	30.35	30.59	30.24	30.45	1038793
2016-09-29	30.43	30.67	30.18	30.26	1346596
2016-09-30	30.35	30.50	30.16	30.39	1598687
2016-10-03	30.44	30.44	30.00	30.19	947351
2016-10-04	30.30	30.38	30.12	30.16	877523
2016-10-05	30.20	30.42	30.16	30.22	564869
2016-10-06	30.22	30.34	29.97	30.26	782540
2016-10-07	30.52	30.52	30.07	30.21	917745
2016-10-10	30.36	30.86	30.36	30.64	754033
2016-10-11	30.52	30.73	30.24	30.46	1187521
2016-10-12	30.51	30.77	30.43	30.52	1106497
2016-10-13	29.56	30.51	29.18	30.33	2082560
2016-10-14	30.57	30.76	30.36	30.59	972093
2016-10-17	30.54	30.66	30.34	30.40	511025
2016-10-18	30.66	30.89	30.64	30.79	468831
2016-10-19	30.91	31.15	30.86	30.96	646206
2016-10-20	30.93	31.04	30.62	30.98	561228
2016-10-21	30.81	30.82	30.55	30.64	649383
2016-10-24	31.19	31.31	30.68	30.69	943995
2016-10-25	30.56	31.07	30.36	30.63	1649643
2016-10-26	29.75	29.77	28.52	28.58	3428130
2016-10-27	28.66	29.01	28.25	28.97	1914596
2016-10-28	29.04	29.52	28.95	29.33	1484904
2016-10-31	29.49	29.86	29.48	29.71	1041555
2016-11-01	29.84	29.86	29.40	29.51	1055064
2016-11-02	29.52	29.70	29.21	29.35	1268328
2016-11-03	29.54	29.60	29.05	29.06	1354678
2016-11-04	29.13	29.34	28.97	28.99	1213986
2016-11-07	29.54	30.01	29.46	29.97	1152528
2016-11-08	29.82	30.45	29.60	30.36	1021778
2016-11-09	29.85	30.90	29.55	30.71	885500
2016-11-10	30.96	31.50	30.85	31.11	1147621
2016-11-11	31.08	31.38	30.96	31.35	752681
2016-11-14	31.50	32.41	31.48	32.34	1571986
2016-11-15	32.38	32.42	32.00	32.32	1226522
2016-11-16	32.18	32.58	32.08	32.16	1209750
2016-11-17	32.16	32.72	32.16	32.71	796982
2016-11-18	32.69	32.86	32.52	32.61	819747
2016-11-21	32.66	33.08	32.63	33.03	772250
2016-11-22	33.09	33.60	33.02	33.32	842929
2016-11-23	33.24	33.64	33.24	33.63	880916
2016-11-25	33.69	33.71	33.47	33.49	432366
2016-11-28	33.36	33.38	32.55	32.95	1546991
2016-11-29	33.04	33.23	32.84	32.88	742577
2016-11-30	32.93	33.01	32.44	32.49	1019197
2016-12-01	32.67	33.32	32.55	33.32	1150637
2016-12-02	33.18	33.18	32.62	32.64	929503
2016-12-05	32.87	33.40	32.87	33.38	1121993
2016-12-06	33.48	33.94	33.41	33.89	1010689
2016-12-07	34.00	34.76	33.81	34.72	867944
2016-12-08	34.72	35.21	34.47	34.85	1917778
2016-12-09	34.93	35.20	34.75	35.14	710082
2016-12-12	35.13	35.18	34.63	34.84	698639
2016-12-13	34.98	35.17	34.66	34.71	691580
2016-12-14	34.78	35.28	34.49	34.70	1039199
2016-12-15	34.89	35.26	34.61	34.64	1017291
2016-12-16	34.83	35.08	34.70	35.00	1466363
2016-12-19	35.00	35.19	34.86	34.97	574795
2016-12-20	35.02	35.16	34.77	34.97	811679
2016-12-21	34.98	35.27	34.96	35.15	492463
2016-12-22	35.13	35.19	34.68	34.85	655660
2016-12-23	34.78	34.91	34.67	34.85	337062
2016-12-27	34.92	35.09	34.72	34.80	361836
2016-12-28	34.89	34.89	34.46	34.55	426522
2016-12-29	34.67	34.75	34.51	34.62	450956
2016-12-30	34.68	34.74	34.38	34.47	524639
2017-01-03	34.80	34.94	34.01	34.28	1050886
2017-01-04	34.46	34.71	34.33	34.43	1367517
2017-01-05	34.40	34.76	34.25	34.51	993576
2017-01-06	34.52	34.91	34.29	34.70	735682
2017-01-09	34.57	34.84	34.45	34.65	727506
2017-01-10	34.66	34.90	34.52	34.72	697536
2017-01-11	34.70	35.13	34.67	34.99	588808
2017-01-12	34.86	35.07	34.62	34.64	1259436
2017-01-13	34.71	34.94	34.65	34.89	528739
2017-01-17	34.81	34.86	34.21	34.27	750314
2017-01-18	34.48	34.86	34.34	34.82	808386
2017-01-19	34.94	35.42	34.91	35.11	1252412
2017-01-20	35.20	35.73	35.20	35.29	1236834
2017-01-23	35.28	35.48	35.14	35.48	686725
2017-01-24	35.50	35.93	35.34	35.74	726461
2017-01-25	35.85	36.17	35.74	36.03	757028
2017-01-26	36.06	36.40	36.04	36.25	880312
2017-01-27	36.31	36.34	35.90	35.98	732174
2017-01-30	35.87	35.96	35.53	35.76	1005970
2017-01-31	35.34	35.74	35.09	35.68	872117
2017-02-01	35.84	35.99	35.56	35.78	650323
2017-02-02	35.68	35.84	35.48	35.73	726527
2017-02-03	35.84	36.09	35.82	36.05	973946
2017-02-06	36.05	36.33	35.99	36.14	742822
2017-02-07	36.24	36.50	36.19	36.33	1069860
2017-02-08	36.22	36.61	36.15	36.58	1018168
2017-02-09	36.64	36.92	36.57	36.85	1162056
2017-02-10	36.91	37.03	36.81	36.90	842868
2017-02-13	37.08	37.13	36.69	36.89	1695406
2017-02-14	36.85	37.26	36.70	36.92	2267176
2017-02-15	36.97	38.88	36.17	38.68	4271558
2017-02-16	38.67	39.14	38.40	38.72	2207449
2017-02-17	38.61	38.65	37.83	38.29	2047255
2017-02-21	38.23	38.56	38.13	38.36	1290760
2017-02-22	38.34	38.41	37.89	37.98	1188973
2017-02-23	38.00	38.12	37.54	37.58	909001
2017-02-24	37.52	37.86	37.35	37.85	1188550
2017-02-27	37.81	38.03	37.70	37.89	772847
2017-02-28	37.89	38.11	37.54	37.57	1047624
2017-03-01	38.03	38.22	37.87	37.99	1063223
2017-03-02	37.82	37.82	37.44	37.49	1044643
2017-03-03	37.31	37.50	37.06	37.19	931984
2017-03-06	37.13	37.35	36.98	37.15	1006785
2017-03-07	37.18	37.29	36.93	37.09	999095
2017-03-08	37.10	37.33	37.05	37.23	690567
2017-03-09	37.16	37.40	37.02	37.05	824557
2017-03-10	37.15	37.38	37.01	37.30	792953
2017-03-13	37.29	37.67	37.29	37.63	885780
2017-03-14	37.56	37.63	37.14	36.90	880875
2017-03-15	37.09	37.67	36.63	37.56	855261
2017-03-16	37.74	38.12	37.47	37.95	1258380
2017-03-17	38.12	38.24	37.97	38.03	1566049
2017-03-20	38.07	38.19	37.77	37.89	811928
2017-03-21	38.14	38.33	37.13	37.18	1055468
2017-03-22	37.23	37.81	37.07	37.71	1394921
2017-03-23	37.74	38.29	37.74	37.92	821050
2017-03-24	38.02	38.25	37.95	38.01	782381
2017-03-27	37.74	37.99	37.54	37.90	783932
2017-03-28	37.92	38.22	37.71	38.07	678409
2017-03-29	38.00	38.22	37.92	38.13	766844
2017-03-30	38.09	38.46	37.97	38.41	817928
2017-03-31	38.33	38.37	37.98	38.04	1063471
2017-04-03	38.09	38.18	37.64	37.91	959340
2017-04-04	37.91	38.03	37.65	37.99	759787
2017-04-05	38.30	38.74	38.05	38.07	1119752
2017-04-06	38.05	38.47	37.94	38.44	746536
2017-04-07	38.35	38.46	37.82	38.23	1041784
2017-04-10	38.22	38.64	38.20	38.54	773856
2017-04-11	38.59	38.74	38.42	38.72	801964
2017-04-12	39.01	39.63	38.84	39.32	2231989
2017-04-13	39.30	39.65	39.13	39.42	1596194
2017-04-17	39.49	39.71	39.42	39.63	1039097
2017-04-18	39.58	40.00	39.29	39.83	990052
2017-04-19	39.98	40.18	39.91	40.16	1039388
2017-04-20	40.35	40.58	39.98	40.51	728982
2017-04-21	40.48	40.60	40.30	40.49	1142811
2017-04-24	40.94	41.51	40.88	41.43	2243044
2017-04-25	41.34	41.84	41.34	41.62	2156637
2017-04-26	42.28	46.23	41.41	45.37	6686763
2017-04-27	45.17	45.32	43.19	43.28	4608186
2017-04-28	43.12	43.44	42.38	43.01	3117966
2017-05-01	43.08	43.46	43.01	43.20	1898006
2017-05-02	43.25	43.41	42.77	43.32	1632742
2017-05-03	43.34	43.45	43.19	43.32	1653659
2017-05-04	43.49	43.67	43.05	43.16	1290052
2017-05-05	43.27	43.59	43.19	43.36	2530540
2017-05-08	43.23	43.41	42.97	43.31	881022
2017-05-09	43.78	44.08	43.43	43.63	1738603
2017-05-10	43.61	43.68	43.29	43.51	1472225
2017-05-11	43.37	43.56	42.92	43.42	1592336
2017-05-12	43.35	43.38	42.77	42.92	1085457
2017-05-15	43.06	43.45	42.98	43.43	1252307
2017-05-16	43.57	43.62	43.22	43.30	957899
2017-05-17	42.92	42.96	42.29	42.65	1393339
2017-05-18	42.51	43.31	42.35	43.15	1197354
2017-05-19	43.36	43.38	43.12	43.15	1140212
2017-05-22	43.32	43.48	43.24	43.32	1246575
2017-05-23	43.54	44.00	43.11	43.46	1205391
2017-05-24	43.73	43.98	43.52	43.97	1300941
2017-05-25	44.17	45.03	44.09	44.72	1684016
2017-05-26	44.72	45.31	44.55	44.96	1210014
2017-05-30	44.93	45.28	44.88	45.13	1316441
2017-05-31	45.31	45.60	44.96	45.58	951761
2017-06-01	45.89	46.44	45.64	46.41	1329310
2017-06-02	46.41	46.80	46.19	46.46	1152519
2017-06-05	46.55	46.55	45.92	45.93	700086
2017-06-06	45.65	45.95	44.79	44.98	1404820
2017-06-07	45.11	45.14	44.39	45.04	913255
2017-06-08	44.89	45.02	44.30	44.95	695542
2017-06-09	44.88	45.28	44.35	44.63	715272
2017-06-12	44.74	44.76	44.29	44.70	940347
2017-06-13	44.83	45.38	44.81	45.34	698287
2017-06-14	45.56	45.77	45.28	45.56	806652
2017-06-15	45.10	45.57	44.88	45.49	796447
2017-06-16	45.52	45.88	45.41	45.74	1343125
2017-06-19	45.98	46.75	45.83	46.59	1021147
2017-06-20	46.64	46.73	46.16	46.17	896859
2017-06-21	46.23	46.59	46.18	46.58	803208
2017-06-22	46.67	47.26	46.47	46.99	1535471
2017-06-23	46.94	47.14	46.58	47.11	1562751
2017-06-26	47.26	47.67	47.12	47.51	1378953
2017-06-27	47.52	47.66	46.21	46.28	1401083
2017-06-28	46.48	46.86	46.42	46.61	674718
2017-06-29	46.60	46.60	45.07	45.45	1363823
2017-06-30	45.59	45.68	45.27	45.32	1062452
2017-07-03	45.80	45.89	45.38	45.46	738528
2017-07-05	45.63	45.87	45.46	45.71	975004
2017-07-06	45.53	45.73	45.12	45.18	984486
2017-07-07	45.29	45.75	45.12	45.51	793489
2017-07-10	45.42	45.83	45.35	45.75	540864
2017-07-11	45.70	45.89	45.40	45.75	658636
2017-07-12	46.10	46.21	45.67	46.04	845842
2017-07-13	46.22	46.28	45.79	46.05	633488
2017-07-14	45.96	46.20	45.60	46.08	531250
2017-07-17	46.08	46.58	46.01	46.36	546277
2017-07-18	46.30	46.64	46.21	46.46	718101
2017-07-19	46.60	46.65	46.12	46.25	510440
2017-07-20	46.26	46.52	46.09	46.32	561947
2017-07-21	46.15	46.62	45.97	46.51	551983
2017-07-24	46.49	46.73	46.20	46.52	556354
2017-07-25	46.74	47.18	46.50	47.13	483941
2017-07-26	47.20	47.32	46.67	46.76	564937
2017-07-27	46.85	46.98	46.39	46.97	489296
2017-07-28	46.86	46.99	46.50	46.76	491133
2017-07-31	47.01	47.32	46.89	47.10	757555
2017-08-01	47.44	47.78	47.21	47.53	869433
2017-08-02	47.46	47.56	45.99	46.48	1307069
2017-08-03	47.39	48.06	45.53	46.17	3952921
2017-08-04	45.70	46.15	45.09	46.15	1851978
2017-08-07	46.27	46.90	46.18	46.64	847591
2017-08-08	46.50	46.50	45.48	45.52	1025510
2017-08-09	45.32	45.72	45.21	45.27	820376
2017-08-10	45.10	45.17	44.00	44.05	1227812
2017-08-11	44.05	44.37	43.87	43.93	1117687
2017-08-14	44.39	44.65	44.37	44.55	1024546
2017-08-15	44.75	44.99	44.59	44.94	646546
2017-08-16	44.97	45.15	44.36	44.72	1146468
2017-08-17	44.61	44.71	43.38	43.39	1550767
2017-08-18	43.35	43.98	43.01	43.65	1605259
2017-08-21	43.75	43.91	43.44	43.61	971602
2017-08-22	43.70	44.59	43.70	44.29	1144266
2017-08-23	44.07	44.47	43.65	44.11	638777
2017-08-24	44.30	44.42	43.75	43.76	808439
2017-08-25	43.92	44.05	43.57	43.77	1038714
2017-08-28	43.82	43.86	43.12	43.47	1229615
2017-08-29	43.21	43.70	43.20	43.62	655821
2017-08-30	43.66	44.39	43.66	44.37	831309
2017-08-31	44.65	45.05	44.63	44.99	1175245
2017-09-01	45.05	45.44	44.87	45.24	1344381
2017-09-05	45.14	45.16	43.93	44.50	1304566
2017-09-06	44.53	44.53	43.94	44.05	1407253
2017-09-07	44.16	44.21	43.45	43.74	1179570
2017-09-08	43.68	44.63	43.52	44.44	1157051
2017-09-11	44.73	45.13	44.67	45.05	1537000
2017-09-12	45.10	45.60	44.96	45.51	555651
2017-09-13	45.60	46.45	45.48	46.26	1212411
2017-09-14	46.02	46.54	45.93	46.34	1043767
2017-09-15	46.15	46.16	45.48	45.78	1224843
2017-09-18	45.88	46.01	45.71	45.79	724115
2017-09-19	45.83	45.86	45.56	45.82	862977
2017-09-20	45.93	46.35	45.70	46.34	651819
2017-09-21	46.37	46.70	46.25	46.57	985519
2017-09-22	46.62	47.58	46.62	47.49	1186359
2017-09-25	47.22	47.48	46.74	46.78	784225
2017-09-26	46.94	47.51	46.91	47.33	1511565
2017-09-27	47.53	47.56	46.95	47.31	719608
2017-09-28	47.23	47.55	47.09	47.50	846897
2017-09-29	47.58	47.72	47.25	47.57	1007146
2017-10-02	47.55	48.11	47.27	47.85	916637
2017-10-03	47.84	48.04	47.24	47.51	895979
2017-10-04	47.63	48.08	47.52	47.79	595991
2017-10-05	47.83	48.34	47.73	48.21	650311
2017-10-06	48.20	48.39	47.79	48.31	1552520
2017-10-09	48.39	48.71	48.06	48.70	18248719
2017-10-10	48.72	49.22	48.53	49.05	1113729
2017-10-11	49.17	49.50	48.97	49.18	1763434
2017-10-12	48.99	49.54	48.86	49.50	1014801
2017-10-13	49.71	49.92	49.54	49.81	781395
2017-10-16	49.69	49.98	49.51	49.65	841006
2017-10-17	49.63	49.66	49.37	49.48	653796
2017-10-18	49.66	49.70	49.26	49.34	784320
2017-10-19	49.13	49.50	48.87	49.33	590228
2017-10-20	49.57	49.58	49.03	49.19	728550
2017-10-23	49.32	49.38	48.78	48.86	1177527
2017-10-24	48.82	49.29	48.77	48.98	1106569
2017-10-25	46.13	47.47	46.03	47.08	3286068
2017-10-26	47.21	48.17	47.18	48.05	1497562
2017-10-27	48.05	48.31	47.71	48.09	1162226
2017-10-30	47.80	48.06	47.27	47.72	768995
2017-10-31	47.76	48.36	47.76	48.22	1247058
2017-11-01	48.99	49.66	48.18	48.39	972957
2017-11-02	48.54	48.75	48.20	48.50	777189
2017-11-03	48.36	49.84	48.36	49.15	1172344
2017-11-06	49.14	49.38	48.94	49.21	654341
2017-11-07	49.51	49.74	48.97	49.05	794146
2017-11-08	49.08	49.29	48.90	49.23	654135
2017-11-09	48.81	49.26	47.98	48.26	1588884
2017-11-10	48.10	48.11	47.28	47.87	1395097
2017-11-13	47.66	48.25	47.61	47.97	1128169
2017-11-14	47.83	48.57	47.50	48.53	1068694
2017-11-15	48.14	48.25	47.69	48.06	836886
2017-11-16	48.45	48.97	48.20	48.85	967160
2017-11-17	48.65	49.31	48.64	49.08	611720
2017-11-20	49.06	49.49	48.98	49.43	467324
2017-11-21	49.55	50.04	49.55	49.77	1011343
2017-11-22	49.90	49.90	49.33	49.48	959449
2017-11-24	49.35	49.45	49.09	49.22	225679
2017-11-27	49.33	49.62	49.13	49.13	824682
2017-11-28	49.34	49.98	49.12	49.80	1344258
2017-11-29	49.89	50.76	49.76	50.67	922968
2017-11-30	50.71	50.93	49.96	50.72	1420561
2017-12-01	50.75	51.00	49.54	50.40	645080
2017-12-04	50.84	51.51	50.62	50.64	1039523
2017-12-05	50.71	51.67	50.67	50.95	1216373
2017-12-06	51.03	51.09	50.64	50.89	774515
2017-12-07	50.71	51.18	50.64	50.89	668655
2017-12-08	51.14	51.36	50.89	51.02	414900
2017-12-11	50.83	51.19	50.55	50.88	981245
2017-12-12	50.98	51.03	50.47	50.54	692941
2017-12-13	50.55	50.80	50.39	50.46	557965
2017-12-14	50.53	50.55	49.95	49.99	1100336
2017-12-15	50.16	50.88	50.11	50.82	1201631
2017-12-18	51.09	52.00	51.09	51.67	700450
2017-12-19	51.67	51.69	51.05	51.25	584156
2017-12-20	51.40	51.40	50.91	50.92	483317
2017-12-21	51.09	51.61	50.99	51.16	1246140
2017-12-22	51.27	51.36	50.83	51.26	855292
2017-12-26	51.25	51.69	51.22	51.41	508365
2017-12-27	51.40	52.07	51.40	52.07	384727
2017-12-28	52.19	52.68	52.09	52.65	670196
2017-12-29	52.80	52.80	52.29	52.29	875191
2018-01-02	52.62	52.77	52.09	52.73	685038
2018-01-03	52.62	53.08	52.62	53.03	683728
2018-01-04	53.19	53.23	52.09	52.23	927128
2018-01-05	52.22	52.32	50.29	50.75	2157869
2018-01-08	50.88	51.54	50.37	51.39	1095832
2018-01-09	51.57	51.62	50.90	51.16	781167
2018-01-10	50.97	51.23	50.77	50.87	621479
2018-01-11	51.11	52.78	50.82	52.75	983205
2018-01-12	52.80	53.24	52.53	53.22	987721
2018-01-16	53.45	53.80	52.67	52.84	1217828
2018-01-17	52.89	53.14	52.59	52.86	761037
2018-01-18	54.25	55.98	54.25	55.39	1958509
2018-01-19	56.12	57.75	56.12	57.31	2219198
2018-01-22	57.14	57.53	56.91	57.47	1439541
2018-01-23	57.18	57.70	57.09	57.47	546260
2018-01-24	57.65	57.67	56.34	56.54	850769
2018-01-25	56.66	56.75	55.93	56.45	1692506
2018-01-26	56.71	56.74	56.08	56.40	1082399
2018-01-29	56.17	56.73	55.86	56.42	1126617
2018-01-30	56.21	56.54	55.56	55.72	771757
2018-01-31	56.03	56.35	55.82	56.02	654999
2018-02-01	55.71	56.60	55.51	56.47	730569
2018-02-02	56.37	56.37	54.70	54.85	763783
2018-02-05	54.24	54.99	52.44	52.70	1637210
2018-02-06	51.49	54.24	51.28	54.05	1696674
2018-02-07	53.90	54.51	53.44	53.58	790796
2018-02-08	53.37	53.57	51.24	51.25	853309
2018-02-09	51.70	52.30	49.99	51.91	1081528
2018-02-12	52.19	52.78	51.89	52.49	1022520
2018-02-13	52.37	53.36	52.22	53.22	1240653
2018-02-14	53.24	55.03	53.24	54.91	1972322
2018-02-15	55.00	55.96	54.96	55.34	1011392
2018-02-16	55.35	55.43	54.61	54.64	611049
2018-02-20	54.26	55.33	54.26	54.50	670909
2018-02-21	54.50	55.52	54.43	54.66	771514
2018-02-22	54.95	55.01	53.81	54.04	947377
2018-02-23	54.22	54.46	53.83	53.97	774551
2018-02-26	54.13	54.34	53.24	53.26	1306577
2018-02-27	53.27	53.28	52.19	52.33	1543944
2018-02-28	52.55	53.11	52.25	52.25	1058783
2018-03-01	52.36	52.92	51.85	52.18	996678
2018-03-02	51.78	52.66	51.11	52.53	915050
2018-03-05	52.18	52.72	51.12	52.66	1272652
2018-03-06	52.82	53.24	52.73	53.08	747167
2018-03-07	52.45	53.10	52.09	52.97	887635
2018-03-08	53.16	53.32	52.35	52.57	655943
2018-03-09	52.92	54.68	52.92	54.65	909617
2018-03-12	54.61	54.82	53.54	53.67	543499
2018-03-13	53.79	54.28	53.31	53.14	907692
2018-03-14	53.41	53.48	52.11	52.39	979560
2018-03-15	52.39	52.79	52.18	52.42	643332
2018-03-16	52.42	52.76	52.40	52.47	831415
2018-03-19	52.43	52.99	52.26	52.63	633568
2018-03-20	52.79	53.54	52.63	52.78	614798
2018-03-21	52.82	53.46	52.55	53.22	686633
2018-03-22	52.72	53.03	51.98	51.99	724171
2018-03-23	52.01	52.30	50.62	50.72	625400
2018-03-26	51.00	51.72	50.97	51.63	786786
2018-03-27	51.96	52.17	50.66	50.97	483393
2018-03-28	50.99	51.52	50.74	50.90	745406
2018-03-29	51.24	52.04	51.20	51.64	888504
2018-04-02	51.69	52.06	49.03	50.14	1156447
2018-04-03	50.50	51.29	50.24	50.61	652293
2018-04-04	49.95	51.34	49.82	51.20	574322
2018-04-05	51.58	51.68	50.72	51.20	863837
2018-04-06	50.96	51.12	49.42	49.77	724555
2018-04-09	50.13	50.28	49.52	49.58	575567
2018-04-10	50.28	50.74	49.24	49.36	953012
2018-04-11	49.25	50.82	49.25	50.32	948765
2018-04-12	50.51	51.03	50.36	50.56	596204
2018-04-13	50.71	50.79	49.38	49.67	874687
2018-04-16	49.93	50.65	49.93	50.45	1018196
2018-04-17	50.85	52.02	50.85	51.35	705951
2018-04-18	51.50	52.10	51.27	51.82	636403
2018-04-19	51.80	51.81	51.06	51.49	586889
2018-04-20	51.55	52.18	51.49	51.78	1102183
2018-04-23	51.91	52.54	51.60	52.22	1001619
2018-04-24	52.38	52.94	51.71	52.27	1350644
2018-04-25	52.00	53.27	51.73	53.14	1289825
2018-04-26	53.44	53.71	52.28	52.35	1276766
2018-04-27	52.32	53.12	52.12	52.24	682250
2018-04-30	52.41	53.07	51.49	51.54	752777
2018-05-01	51.52	51.89	51.01	51.89	1465108
2018-05-02	51.45	51.45	48.97	48.99	1970502
2018-05-03	49.00	49.03	46.51	47.61	2645187
2018-05-04	47.47	48.26	46.78	47.97	1203116
2018-05-07	48.01	48.46	47.73	48.25	1352470
2018-05-08	48.11	49.11	47.98	48.95	1192645
2018-05-09	49.17	50.36	48.89	50.03	1316139
2018-05-10	50.47	50.91	50.01	50.70	965745
2018-05-11	50.47	50.78	50.24	50.42	672477
2018-05-14	50.55	50.85	50.06	50.25	969950
2018-05-15	49.97	50.51	49.62	49.94	992254
2018-05-16	50.06	51.07	49.98	50.84	1727449
2018-05-17	50.84	50.84	48.44	49.31	2644911
2018-05-18	49.18	49.45	48.60	49.34	1755196
2018-05-21	49.54	49.55	48.91	49.19	1007263
2018-05-22	49.28	49.31	48.87	48.97	900234
2018-05-23	48.85	48.99	48.46	48.86	892211
2018-05-24	48.93	49.22	48.67	49.00	1019951
2018-05-25	48.98	49.32	48.71	48.71	729046
2018-05-29	48.31	49.30	48.20	48.96	2125046
2018-05-30	49.69	50.38	49.21	50.01	24646892
2018-06-01	50.65	50.85	48.57	48.71	5745139
2018-06-04	48.76	49.87	47.21	49.68	4966410
2018-06-05	49.29	49.45	48.31	49.01	3127438
2018-06-06	49.06	49.22	48.06	48.94	3270844
2018-06-07	48.99	49.93	48.49	49.74	2817316
2018-06-08	49.91	50.49	48.22	48.24	1982707
2018-06-11	48.33	48.95	48.26	48.59	1692100
2018-06-12	48.54	48.93	48.12	48.19	2259062
2018-06-13	48.34	48.62	47.74	47.49	1831593
2018-06-14	47.96	48.42	47.84	48.28	1879573
2018-06-15	48.20	49.31	48.01	49.25	3123344
2018-06-18	49.11	49.21	48.46	48.62	1397446
2018-06-19	48.40	48.59	47.54	48.21	1184769
2018-06-20	48.21	48.32	46.77	46.90	2022344
2018-06-21	46.95	47.48	46.79	47.00	1309119
2018-06-22	47.00	47.20	46.18	46.69	1921075
2018-06-25	46.37	46.73	45.57	45.91	1701314
2018-06-26	46.03	46.47	45.18	45.63	1921296
2018-06-27	45.49	45.92	44.74	44.85	1172981
2018-06-28	44.80	45.20	43.76	44.28	2075299
2018-06-29	44.41	44.54	43.93	44.27	2821240
2018-07-02	43.98	44.20	43.37	43.86	2174147
2018-07-03	43.88	44.45	43.73	43.84	865909
2018-07-05	44.02	44.22	43.26	44.10	1465024
2018-07-06	44.25	45.10	44.07	44.77	1253518
2018-07-09	44.97	45.65	44.85	45.50	1659535
2018-07-10	45.55	45.90	45.40	45.63	1523401
2018-07-11	45.40	45.52	45.13	45.15	847115
2018-07-12	45.39	45.47	44.77	44.96	894240
2018-07-13	44.85	45.26	44.74	45.08	1006878
2018-07-16	45.43	45.90	45.00	45.63	1596477
2018-07-17	45.60	46.42	45.44	46.22	1430499
2018-07-18	46.53	46.98	46.20	46.89	1017259
2018-07-19	46.73	47.17	46.48	47.02	1455437
2018-07-20	46.88	47.35	46.80	46.86	1063819
2018-07-23	46.82	46.97	46.32	46.35	1212419
2018-07-24	46.13	46.52	45.55	45.68	1403031
2018-07-25	45.54	45.65	44.80	45.60	1362403
2018-07-26	45.46	46.75	45.35	46.04	1541808
2018-07-27	46.27	46.50	45.53	45.71	489389
2018-07-30	45.62	45.93	45.45	45.52	527804
2018-07-31	45.56	46.25	45.56	46.12	908450
2018-08-01	46.12	46.43	45.52	46.20	983399
2018-08-02	45.76	46.51	45.43	46.42	886737
2018-08-03	46.50	46.93	46.26	46.47	1002519
2018-08-06	46.48	46.81	46.00	46.57	1242289
2018-08-07	46.47	46.57	45.65	45.72	1294558
2018-08-08	46.01	46.80	43.39	43.92	2248015
2018-08-09	43.91	44.53	43.82	44.34	1209723
2018-08-10	44.35	44.56	44.17	44.32	1299008
2018-08-13	44.30	44.41	43.38	43.56	1451355
2018-08-14	43.70	44.56	43.65	44.46	915555
2018-08-15	44.12	44.39	43.63	44.39	976394
2018-08-16	44.61	45.28	44.57	44.86	1226922
2018-08-17	44.67	44.97	44.60	44.88	695535
2018-08-20	45.00	45.28	44.90	45.19	766762
2018-08-21	45.13	45.42	45.10	45.24	1005347
2018-08-22	45.16	45.38	44.70	44.75	870651
2018-08-23	44.83	44.84	44.01	44.07	785888
2018-08-24	43.98	44.41	43.89	44.00	1157499
2018-08-27	44.20	44.70	43.80	44.17	1883347
2018-08-28	44.32	44.75	44.06	44.44	1372294
2018-08-29	44.29	44.88	44.23	44.46	861348
2018-08-30	44.41	44.60	44.05	44.10	619097
2018-08-31	44.00	44.36	43.82	44.20	929276
2018-09-04	44.11	44.37	43.86	44.07	1019091
2018-09-05	43.50	43.74	42.28	42.73	2538697
2018-09-06	42.66	42.89	41.35	41.68	1867748
2018-09-07	41.69	41.69	40.95	41.39	1447194
2018-09-10	41.49	41.70	41.10	41.11	1207204
2018-09-11	40.93	41.38	40.18	40.21	1614940
2018-09-12	40.21	40.74	40.00	40.30	1479976
2018-09-13	40.42	41.23	40.34	40.96	1421096
2018-09-14	41.06	42.28	40.83	42.18	1583786
2018-09-17	42.18	42.65	42.07	42.15	1275159
2018-09-18	42.10	43.40	41.86	43.07	1259350
2018-09-19	43.10	43.45	42.91	42.92	1176214
2018-09-20	43.09	44.04	43.05	44.00	1529070
2018-09-21	44.15	44.42	43.86	43.95	2052512
2018-09-24	43.72	43.72	42.33	42.50	1591391
2018-09-25	42.74	43.38	42.46	43.22	1338356
2018-09-26	43.17	43.54	42.95	43.09	1037424
2018-09-27	42.73	43.24	42.36	42.94	1077033
2018-09-28	42.84	43.61	42.80	43.36	1721851
2018-10-01	43.59	43.59	41.43	41.48	994193
2018-10-02	41.39	41.52	40.94	41.26	1019106
2018-10-03	41.32	41.72	41.03	41.15	1022061
2018-10-04	41.16	41.16	39.80	40.06	1145134
2018-10-05	40.24	40.85	39.85	40.08	1167930
2018-10-08	39.89	40.16	39.57	39.95	747718
2018-10-09	40.00	40.04	39.15	39.18	818509
2018-10-10	39.19	39.19	36.89	36.94	2621443
2018-10-11	36.95	37.08	35.80	36.29	2215314
2018-10-12	36.88	36.91	35.92	36.58	1128971
2018-10-15	36.51	37.29	36.37	36.82	1115428
2018-10-16	37.26	38.05	37.00	37.71	1145602
2018-10-17	37.59	38.10	37.38	37.70	893447
2018-10-18	37.72	37.78	36.55	36.63	1150294
2018-10-19	36.66	37.13	36.35	36.46	773648
2018-10-22	36.70	36.79	36.27	36.30	1011428
2018-10-23	35.61	35.98	35.05	35.77	1472049
2018-10-24	35.62	35.85	33.61	33.63	1137680
2018-10-25	34.04	35.41	33.85	34.89	1292329
2018-10-26	34.35	35.02	33.84	34.44	708305
2018-10-29	34.95	35.45	33.85	34.26	681249
2018-10-30	34.14	34.83	34.14	34.80	1262132
2018-10-31	35.30	36.08	35.13	35.88	1943368
2018-11-01	36.58	43.32	36.47	42.69	3749309
2018-11-02	43.34	43.88	42.72	43.16	2176486
2018-11-05	43.32	43.83	42.64	42.84	1191668
2018-11-06	42.51	43.65	42.35	43.34	1866503
2018-11-07	43.68	43.68	42.52	42.95	2340289
2018-11-08	42.61	43.04	42.29	42.68	948014
2018-11-09	42.27	42.55	41.05	41.60	1011799
2018-11-12	41.60	41.78	41.00	41.41	825434
2018-11-13	41.61	42.47	41.48	41.50	608158
2018-11-14	42.00	42.72	41.49	41.63	748606
2018-11-15	41.23	42.29	40.96	41.88	899881
2018-11-16	41.46	42.08	41.33	41.68	952233
2018-11-19	41.72	42.11	41.10	41.29	710611
2018-11-20	40.49	41.20	40.00	41.01	921875
2018-11-21	41.33	42.60	41.33	42.05	512128
2018-11-23	41.88	42.41	41.31	41.79	239170
2018-11-26	42.26	43.10	42.26	42.65	748499
2018-11-27	41.71	42.25	41.14	41.69	919957
2018-11-28	41.69	42.00	40.97	41.74	1540835
2018-11-29	41.71	42.21	41.07	41.65	873219
2018-11-30	41.61	42.19	40.94	41.47	1373159
2018-12-03	42.28	42.93	41.89	42.27	1001467
2018-12-04	42.09	42.10	40.38	40.50	1126466
2018-12-06	39.60	40.55	39.22	40.50	1024515
2018-12-07	40.26	40.92	38.81	38.88	715037
2018-12-10	38.79	39.25	37.79	38.30	1401979
2018-12-11	38.59	38.92	37.72	37.78	989282
2018-12-12	38.38	38.91	37.97	37.56	927025
2018-12-13	38.03	38.26	37.43	37.56	545615
2018-12-14	37.10	38.19	37.09	37.50	597608
2018-12-17	37.47	38.21	37.01	37.17	1067098
2018-12-18	37.55	38.18	37.29	37.47	1143854
2018-12-19	37.51	38.57	36.09	36.22	837430
2018-12-20	36.00	36.10	34.82	35.53	835525
2018-12-21	35.52	35.78	34.21	34.47	2155500
2018-12-24	34.24	34.59	33.55	33.86	557025
2018-12-26	34.02	35.87	33.76	35.83	844581
2018-12-27	35.17	36.27	34.59	36.23	922266
2018-12-28	36.25	36.85	35.60	35.96	889406
2018-12-31	36.11	36.30	35.59	35.84	958243
2019-01-02	35.41	36.47	34.82	36.30	613651
2019-01-03	35.92	36.19	34.77	34.83	898288
2019-01-04	35.50	36.52	35.29	36.48	1335458
2019-01-07	36.65	37.26	36.13	37.08	960649
2019-01-08	37.55	38.07	37.32	37.80	1143864
2019-01-09	38.10	38.49	37.62	37.99	938529
2019-01-10	37.50	38.21	37.35	37.98	789547
2019-01-11	37.81	38.42	37.74	38.31	797737
2019-01-14	38.50	38.69	37.97	38.25	908405
2019-01-15	38.29	38.76	38.10	38.75	972205
2019-01-16	39.02	39.46	38.74	39.28	738068
2019-01-17	39.13	40.02	39.11	39.65	775815
2019-01-18	40.08	40.84	39.70	40.55	739642
2019-01-22	40.55	40.71	39.57	39.75	674635
2019-01-23	40.13	40.40	39.31	39.79	667991
2019-01-24	39.87	40.55	39.79	40.25	429378
2019-01-25	40.75	41.19	40.51	41.12	475020
2019-01-28	40.80	41.56	40.77	41.56	623608
2019-01-29	41.47	41.92	41.23	41.83	648756
2019-01-30	42.28	42.79	41.81	42.59	548978
2019-01-31	42.56	42.75	42.14	42.14	1038783
2019-02-01	42.26	42.74	42.22	42.50	982697
2019-02-04	42.47	43.62	42.47	43.61	899408
2019-02-05	43.75	44.34	43.59	44.20	828246
2019-02-06	43.98	44.79	43.98	44.48	591018
2019-02-07	44.06	44.36	43.72	44.06	616658
2019-02-08	43.49	44.00	43.43	43.72	566415
2019-02-11	44.13	44.25	43.68	43.97	498158
2019-02-12	44.19	45.28	43.96	45.10	705671
2019-02-13	45.46	46.17	45.46	45.73	685370
2019-02-14	45.30	46.10	45.11	45.69	597280
2019-02-15	45.96	46.54	45.53	46.52	892308
2019-02-19	46.28	46.64	46.02	46.50	815583
2019-02-20	46.66	47.03	46.20	46.83	656271
2019-02-21	46.71	47.05	46.44	46.67	537990
2019-02-22	46.72	47.08	46.43	47.06	796522
2019-02-25	47.30	47.55	46.48	46.82	1034222
2019-02-26	46.73	47.55	44.95	45.05	1468471
2019-02-27	45.12	46.73	44.98	46.45	1045655
2019-02-28	46.47	46.70	44.91	45.03	1370532
2019-03-01	45.30	45.48	44.48	44.68	1474804
2019-03-04	44.86	45.38	44.14	44.96	1217214
2019-03-05	45.10	45.85	45.06	45.64	1106921
2019-03-06	45.98	46.58	45.49	45.66	1512752
2019-03-07	45.60	45.66	44.30	44.38	891593
2019-03-08	43.83	44.60	43.08	44.55	1486748
2019-03-11	44.42	44.42	42.22	42.36	1764707
2019-03-12	42.53	42.81	41.89	41.93	1187291
2019-03-13	41.99	42.58	41.68	41.80	1234611
2019-03-14	41.97	42.00	41.31	40.90	1446204
2019-03-15	41.10	41.73	41.06	41.44	3185263
2019-03-18	41.74	42.20	41.53	42.14	1217740
2019-03-19	42.32	42.37	41.13	41.29	726414
2019-03-20	41.29	41.70	40.81	41.19	957597
2019-03-21	41.05	42.00	40.89	41.66	740331
2019-03-22	41.49	41.49	40.26	40.36	655533
2019-03-25	40.13	40.44	39.63	40.05	807835
2019-03-26	40.18	40.49	39.40	39.96	1532565
2019-03-27	40.13	40.28	39.35	39.73	885751
2019-03-28	39.79	40.34	39.76	40.23	893974
2019-03-29	40.32	40.79	40.11	40.49	835289
2019-04-01	40.91	41.36	40.63	41.21	666510
2019-04-02	41.14	41.43	40.89	41.10	574101
2019-04-03	41.44	41.86	41.36	41.51	488447
2019-04-04	41.59	42.08	41.46	41.50	571709
2019-04-05	41.48	42.29	41.47	42.00	869086
2019-04-08	42.03	42.38	41.86	42.19	580709
2019-04-09	41.94	42.25	41.23	41.29	549775
2019-04-10	41.43	42.15	41.30	42.11	542428
2019-04-11	42.21	42.61	42.16	42.24	611727
2019-04-12	42.43	43.22	42.09	42.82	566836
2019-04-15	42.80	43.03	42.19	42.56	552287
2019-04-16	42.54	43.25	42.46	43.13	633628
2019-04-17	43.29	43.43	42.77	42.88	929645
2019-04-18	42.95	43.03	42.48	42.74	402166
2019-04-22	42.56	43.54	42.56	42.89	1033871
2019-04-23	42.99	43.66	42.72	43.56	821479
2019-04-24	43.40	43.40	42.68	43.04	786751
2019-04-25	42.87	42.92	42.25	42.45	518456
2019-04-26	42.44	43.13	42.21	42.99	754263
2019-04-29	42.99	43.49	42.49	43.33	362867
2019-04-30	43.26	43.59	42.72	43.56	1032882
2019-05-01	44.40	44.89	42.83	44.48	818566
2019-05-02	44.50	44.55	43.11	43.71	1185580
2019-05-03	43.93	44.73	43.73	44.63	746398
2019-05-06	43.67	44.76	43.50	44.58	658552
2019-05-07	44.09	44.43	43.43	43.92	617115
2019-05-08	43.74	44.25	43.45	43.69	598613
2019-05-09	43.53	43.78	43.11	43.67	703587
2019-05-10	43.11	44.09	42.82	43.88	586544
2019-05-13	42.97	43.14	42.17	42.18	893504
2019-05-14	42.38	43.61	42.19	43.10	808839
2019-05-15	42.65	43.78	42.33	43.56	566576
2019-05-16	43.79	44.67	43.79	44.28	883092
2019-05-17	43.93	44.83	43.81	44.50	1165222
2019-05-20	43.94	44.09	42.84	42.94	671781
2019-05-21	43.17	43.85	43.17	43.80	639317
2019-05-22	43.55	43.81	42.84	42.90	421951
2019-05-23	42.44	42.58	41.51	41.66	717218
2019-05-24	41.76	41.93	41.45	41.79	388129
2019-05-28	41.85	42.09	41.19	41.25	679825
2019-05-29	41.00	41.51	40.73	41.31	670940
2019-05-30	41.42	41.76	40.87	40.90	508637
2019-05-31	40.37	40.44	39.63	39.78	1148052
2019-06-03	39.62	40.45	39.33	39.48	1201664
2019-06-04	39.85	41.22	39.71	41.11	1168134
2019-06-05	41.47	41.64	40.59	41.08	565145
2019-06-06	41.02	41.52	40.53	41.01	628263
2019-06-07	41.15	42.14	41.15	41.78	516061
2019-06-10	42.12	42.95	42.12	42.55	927090
2019-06-11	42.88	44.33	42.88	43.53	769128
2019-06-12	43.54	43.54	42.78	42.47	473908
2019-06-13	42.65	43.04	42.37	42.87	381751
2019-06-14	42.72	43.01	42.01	42.83	423530
2019-06-17	42.90	43.28	42.61	42.74	671332
2019-06-18	43.00	43.37	42.75	42.89	791805
2019-06-19	43.15	43.20	42.56	43.19	790871
2019-06-20	43.26	43.61	43.11	43.35	536480
2019-06-21	43.06	43.46	42.91	42.92	1206513
2019-06-24	42.91	43.21	42.50	42.57	503345
2019-06-25	42.55	42.69	41.89	41.95	651571
2019-06-26	42.06	42.43	41.77	42.21	363777
2019-06-27	42.47	43.28	42.19	43.26	599283
2019-06-28	43.23	44.29	43.23	43.90	2459768
2019-07-01	44.74	45.56	44.51	45.17	1177537
2019-07-02	45.08	45.08	44.32	44.86	693233
2019-07-03	44.81	45.62	43.90	45.60	391186
2019-07-05	45.34	45.66	45.04	45.59	423145
2019-07-08	45.40	45.47	45.06	45.14	470602
2019-07-09	44.82	45.24	44.61	45.05	1244958
2019-07-10	45.33	45.63	44.98	45.17	530595
2019-07-11	45.10	45.93	45.10	45.92	662461
2019-07-12	46.00	46.66	45.99	46.42	496558
2019-07-15	46.54	46.54	45.90	46.49	446419
2019-07-16	46.50	47.24	46.42	47.09	942533
2019-07-17	47.09	47.13	46.25	46.37	402263
2019-07-18	46.43	46.43	45.89	46.24	521789
2019-07-19	46.26	46.42	45.75	45.78	606613
2019-07-22	46.02	46.15	45.52	45.72	462479
2019-07-23	45.87	46.43	45.74	46.35	706036
2019-07-24	46.34	46.72	45.72	46.39	753755
2019-07-25	46.22	46.99	45.99	46.23	626472
2019-07-26	46.48	47.05	46.14	46.96	678161
2019-07-29	46.85	47.28	46.56	47.26	702296
2019-07-30	48.23	49.11	45.81	49.07	978963
2019-07-31	49.13	49.75	46.75	47.06	1024559
2019-08-01	47.06	47.13	43.61	43.82	1227445
2019-08-02	43.41	43.41	42.02	42.38	707029
2019-08-05	41.40	41.42	39.67	40.35	1231777
2019-08-06	40.45	40.77	39.50	40.03	844381
2019-08-07	39.28	39.53	38.79	39.29	799312
2019-08-08	39.65	40.88	39.64	40.83	980032
2019-08-09	40.77	40.92	40.20	40.27	487941
2019-08-12	39.88	39.96	39.60	39.81	514474
2019-08-13	39.61	41.71	39.61	40.91	681922
2019-08-14	40.11	40.11	38.92	39.04	778419
2019-08-15	39.23	39.23	38.34	38.54	616284
2019-08-16	38.99	39.77	38.75	39.71	856830
2019-08-19	40.40	40.89	40.14	40.55	674038
2019-08-20	40.67	42.68	40.67	42.59	1281694
2019-08-21	43.09	43.21	42.35	42.89	988882
2019-08-22	42.98	43.57	42.83	43.32	518473
2019-08-23	43.07	43.49	42.26	42.32	658766
2019-08-26	42.90	42.90	42.02	42.38	700002
2019-08-27	42.69	42.79	41.91	42.17	610491
2019-08-28	42.10	43.03	41.83	42.85	496057
2019-08-29	43.30	44.42	43.30	44.09	752413
2019-08-30	44.57	44.89	44.11	44.34	786671
2019-09-03	43.75	43.84	42.98	43.64	688366
2019-09-04	44.19	44.50	43.86	44.00	523676
2019-09-05	44.68	45.46	44.63	45.11	412834
2019-09-06	45.20	45.98	44.91	45.43	646552
2019-09-09	45.61	47.05	45.58	46.97	1563697
2019-09-10	47.04	48.92	46.74	48.90	953405
2019-09-11	48.79	49.06	47.78	48.49	960954
2019-09-12	48.41	48.56	47.51	47.70	824765
2019-09-13	47.96	48.66	47.78	47.81	784092
2019-09-16	47.52	47.96	46.88	47.81	463797
2019-09-17	47.73	47.73	46.64	47.10	814517
2019-09-18	46.98	47.14	46.45	47.07	789495
2019-09-19	47.17	47.40	46.94	47.06	437205
2019-09-20	47.19	47.31	46.52	46.52	1619844
2019-09-23	46.17	47.17	46.17	46.73	666785
2019-09-24	47.01	47.07	45.37	45.43	774677
2019-09-25	45.46	46.55	45.15	46.39	673881
2019-09-26	46.13	46.13	45.50	45.67	372414
2019-09-27	45.77	46.06	45.03	45.11	431730
2019-09-30	45.15	46.19	45.15	46.02	595568
2019-10-01	46.00	46.65	45.18	45.34	602329
2019-10-02	44.98	45.26	44.30	44.99	654216
2019-10-03	44.67	44.93	43.39	44.43	1022842
2019-10-04	44.60	45.01	44.38	44.60	918028
2019-10-07	44.52	45.03	44.30	44.73	1210001
2019-10-08	44.23	44.74	43.83	44.06	538060
2019-10-09	44.75	44.75	43.82	43.88	811880
2019-10-10	44.13	44.84	43.45	43.81	1756569
2019-10-11	44.62	45.90	44.62	45.28	1118615
2019-10-14	44.93	45.44	44.65	45.28	406297
2019-10-15	45.36	46.25	45.28	46.20	518102
2019-10-16	45.97	46.55	45.86	46.17	681988
2019-10-17	46.36	46.51	45.83	46.04	557911
2019-10-18	45.85	46.40	45.47	46.13	455320
2019-10-21	46.67	47.00	46.38	46.47	353584
2019-10-22	46.53	46.54	45.74	46.10	435625
2019-10-23	45.92	46.07	45.35	45.41	868400
2019-10-24	45.67	45.95	44.41	44.71	568466
2019-10-25	44.63	46.22	44.62	46.09	595424
2019-10-28	46.40	46.65	45.94	46.17	442119
2019-10-29	46.13	46.89	46.12	46.37	474353
2019-10-30	47.38	47.49	45.65	47.10	830067
2019-10-31	47.37	47.38	45.71	46.41	748516
2019-11-01	46.68	47.35	46.64	46.90	532822
2019-11-04	47.24	47.96	46.96	47.81	550822
2019-11-05	47.96	49.26	47.84	49.23	854677
2019-11-06	49.20	49.57	48.77	49.21	586942
2019-11-07	49.76	50.08	49.27	49.60	804233
2019-11-08	49.55	49.64	48.56	49.50	683281
2019-11-11	49.17	49.48	48.37	48.75	337983
2019-11-12	48.81	48.95	48.02	48.06	446749
2019-11-13	47.63	47.83	47.17	47.20	439561
2019-11-14	47.20	47.86	46.93	47.82	363554
2019-11-15	48.14	48.71	47.83	48.28	469826
2019-11-18	48.21	48.35	47.73	48.10	438451
2019-11-19	48.37	48.67	48.17	48.30	667065
2019-11-20	48.05	48.09	47.22	47.59	613056
2019-11-21	47.60	47.76	46.87	47.53	476319
2019-11-22	47.72	47.96	47.44	47.85	307249
2019-11-25	48.14	48.60	47.93	48.34	678054
2019-11-26	48.51	49.02	48.12	48.97	417319
2019-11-27	49.17	49.50	48.84	49.28	340573
2019-11-29	49.00	49.35	48.46	48.50	193171
2019-12-02	48.46	48.85	48.15	48.38	312286
2019-12-03	47.88	47.88	47.04	47.74	418275
2019-12-04	47.86	48.61	47.74	48.32	453542
2019-12-05	48.39	48.75	48.23	48.46	331577
2019-12-06	48.88	49.46	48.88	49.28	510243
2019-12-09	49.16	49.41	48.52	48.53	391831
2019-12-10	48.52	48.94	48.43	48.80	453086
2019-12-11	48.99	49.85	48.98	49.02	648678
2019-12-12	49.03	50.29	48.90	49.57	562314
2019-12-13	49.55	49.88	49.05	49.68	552178
2019-12-16	50.00	50.68	49.79	50.14	871506
2019-12-17	50.13	50.17	49.58	50.01	395003
2019-12-18	50.17	50.80	50.01	50.60	500515
2019-12-19	50.60	50.88	50.52	50.74	489113
2019-12-20	51.12	51.54	50.86	51.00	1352852
2019-12-23	51.16	51.82	51.04	51.79	594194
2019-12-24	51.81	51.97	51.48	51.49	198554
2019-12-26	51.64	52.04	51.51	51.86	306209
2019-12-27	52.08	52.28	51.82	51.91	268351
2019-12-30	51.86	52.25	51.76	51.84	473936
2019-12-31	51.65	52.23	51.65	51.69	415040
2020-01-02	51.91	52.22	51.49	52.20	443355
2020-01-03	51.34	51.64	50.94	51.45	381509
2020-01-06	50.84	51.22	50.60	51.18	375223
2020-01-07	51.00	51.37	50.84	50.89	350737
2020-01-08	50.75	51.49	50.64	51.12	453248
2020-01-09	51.47	51.59	50.89	51.33	550923
2020-01-10	51.33	51.68	50.71	50.90	486496
2020-01-13	51.06	51.34	50.81	51.24	323760
2020-01-14	51.27	51.97	51.13	51.79	494606
2020-01-15	51.67	52.34	51.38	51.77	410047
2020-01-16	52.09	52.82	52.06	52.79	436924
2020-01-17	52.84	53.13	52.64	52.82	320905
2020-01-21	52.35	52.68	51.64	51.89	635251
2020-01-22	52.13	52.89	52.02	52.14	475989
2020-01-23	51.66	52.32	51.02	52.16	409841
2020-01-24	52.25	52.41	51.01	51.48	383429
2020-01-27	50.02	50.20	49.22	49.77	675060
2020-01-28	50.15	50.74	49.73	50.52	555019
2020-01-29	50.68	51.06	50.28	50.54	491085
2020-01-30	49.82	50.79	49.67	50.67	354307
2020-01-31	50.51	50.63	48.47	48.53	856528
2020-02-03	48.93	49.77	48.85	48.94	546070
2020-02-04	50.00	50.20	49.47	49.51	730154
2020-02-05	50.30	50.43	49.55	49.68	576877
2020-02-06	49.74	49.94	48.25	48.40	680344
2020-02-07	47.95	48.56	47.81	47.85	477646
2020-02-10	47.69	47.93	47.29	47.63	465426
2020-02-11	47.89	49.08	47.89	48.67	537214
2020-02-12	49.07	49.67	48.93	49.39	451121
2020-02-13	48.79	49.80	48.51	49.64	450469
2020-02-14	49.65	49.79	49.20	49.40	417178
2020-02-18	49.13	49.72	48.81	49.38	492050
2020-02-19	49.38	50.05	49.36	49.67	430711
2020-02-20	49.49	49.76	48.97	49.15	425635
2020-02-21	48.62	48.87	48.05	48.60	483265
2020-02-24	46.50	46.76	45.33	45.34	767204
2020-02-25	45.57	45.60	42.88	42.96	1120659
2020-02-26	43.56	44.83	41.51	41.54	1310421
2020-02-27	40.23	42.54	39.56	40.18	958822
2020-02-28	39.22	40.52	38.96	39.90	1290535
2020-03-02	40.30	40.89	38.55	40.86	914271
2020-03-03	41.00	41.15	39.11	39.90	1294419
2020-03-04	40.58	41.12	39.12	41.04	972065
2020-03-05	39.68	40.20	38.31	38.70	1076523
2020-03-06	36.89	38.68	36.71	37.93	1359306
2020-03-09	35.54	35.66	32.95	33.69	1159897
2020-03-10	35.14	36.06	32.77	35.36	1436944
2020-03-11	34.00	34.00	27.64	28.39	2239236
2020-03-12	24.74	27.51	22.13	25.86	2151136
2020-03-13	27.86	31.80	27.47	31.64	2356049
2020-03-16	25.63	30.20	21.08	25.20	1926190
2020-03-17	26.59	26.68	22.83	25.53	1715078
2020-03-18	23.95	24.33	13.74	17.73	2476881
2020-03-19	17.32	18.86	15.23	17.21	1621091
2020-03-20	18.04	23.01	18.04	19.69	2088388
2020-03-23	19.41	19.90	16.63	16.81	1532483
2020-03-24	18.38	21.12	17.69	19.75	1396312
2020-03-25	20.74	23.87	19.52	21.53	2252220
2020-03-26	22.21	27.74	21.72	25.30	2056897
2020-03-27	23.40	25.80	22.48	24.92	1329090
2020-03-30	24.20	24.50	21.00	21.72	1392612
2020-03-31	21.57	23.48	21.30	21.70	1290393
2020-04-01	20.10	20.89	19.52	19.91	1123009
2020-04-02	19.74	20.83	18.80	18.97	970834
2020-04-03	19.07	19.27	17.34	18.61	1255057
2020-04-06	20.25	21.76	20.03	20.53	1576252
2020-04-07	22.58	25.17	21.03	21.09	1861375
2020-04-08	21.57	22.98	20.91	22.69	1987910
2020-04-09	23.78	24.79	22.91	23.10	1992545
2020-04-13	23.45	23.69	21.73	22.91	1436814
2020-04-14	23.50	24.26	22.86	23.80	1353604
2020-04-15	22.34	23.26	21.51	22.68	2172762
2020-04-16	22.45	22.45	20.76	21.54	2728001
2020-04-17	23.11	23.90	22.96	23.13	1466036
2020-04-20	22.28	23.35	21.76	22.27	1665704
2020-04-21	21.22	22.27	21.22	21.38	897577
2020-04-22	22.17	22.23	21.08	21.57	648736
2020-04-23	21.68	23.43	21.68	22.46	1017753
2020-04-24	22.66	23.00	21.80	22.63	802460
2020-04-27	23.09	24.63	23.09	23.30	2072583
2020-04-28	24.75	25.08	23.04	23.92	2052960
2020-04-29	25.05	27.65	25.01	26.61	2815034
2020-04-30	25.73	25.94	24.54	25.57	2321681
2020-05-01	24.07	24.56	23.27	24.28	1274473
2020-05-04	23.36	24.87	23.08	24.76	1618648
2020-05-05	25.30	25.97	23.63	23.80	1223764
2020-05-06	23.94	24.80	21.59	22.09	1732813
2020-05-07	22.41	24.13	22.23	23.05	1438548
2020-05-08	23.79	25.49	23.65	25.41	973612
2020-05-11	24.99	25.33	24.31	24.81	1240913
2020-05-12	25.01	25.50	24.04	24.04	900816
2020-05-13	23.51	23.90	21.71	21.96	1107058
2020-05-14	21.14	22.77	20.38	22.72	916484
2020-05-15	22.40	23.48	21.88	23.35	791096
2020-05-18	25.35	27.93	25.15	27.70	1347539
2020-05-19	29.50	29.85	27.43	28.19	1982463
2020-05-20	29.91	29.93	28.30	28.66	1264629
2020-05-21	28.59	29.31	28.34	28.77	1206959
2020-05-22	28.92	29.24	27.63	28.42	778583
2020-05-26	31.11	32.15	30.58	31.94	1574049
2020-05-27	33.65	34.92	32.71	34.76	2103296
2020-05-28	35.29	35.29	32.02	32.32	1176709
2020-05-29	31.85	32.82	31.30	31.80	1729324
2020-06-01	32.00	33.42	31.50	33.25	1014397
2020-06-02	33.98	34.17	33.22	33.89	1446630
2020-06-03	34.74	36.01	34.51	35.34	1167210
2020-06-04	35.10	36.72	34.37	36.42	1703667
2020-06-05	39.18	39.96	36.25	37.00	2399275
2020-06-08	39.93	39.93	37.60	38.83	1380790
2020-06-09	37.17	37.95	35.96	36.84	1547919
2020-06-10	36.24	36.44	34.08	35.06	1061150
2020-06-11	31.65	32.99	30.90	30.43	1751826
2020-06-12	32.91	33.59	31.80	32.32	2070700
2020-06-15	30.23	32.42	30.05	31.85	1736086
2020-06-16	33.94	34.02	31.37	32.43	1612399
2020-06-17	32.36	32.36	30.87	30.92	1168573
2020-06-18	30.24	31.49	30.04	30.45	1232917
2020-06-19	30.98	31.82	29.53	30.17	3028097
2020-06-22	30.09	30.60	29.13	30.42	1604362
2020-06-23	31.00	31.00	29.37	30.38	1592193
2020-06-24	29.67	29.97	27.60	27.61	1652173
2020-06-25	27.11	28.13	26.57	27.92	1121181
2020-06-26	27.64	27.90	26.04	26.41	1913634
2020-06-29	26.69	27.80	25.95	27.61	1449191
2020-06-30	27.00	28.45	26.94	28.18	858169
2020-07-01	29.02	30.21	28.61	28.86	1049157
2020-07-02	29.99	30.34	29.03	29.11	1063691
2020-07-06	30.07	30.16	28.64	29.57	958728
2020-07-07	29.02	29.34	28.61	28.96	1205428
2020-07-08	28.98	29.65	28.55	29.59	975946
2020-07-09	29.88	29.88	27.10	27.73	1039631
2020-07-10	27.61	28.85	27.23	28.83	734704
2020-07-13	29.20	30.20	28.62	28.90	908033
2020-07-14	28.50	29.39	27.79	29.06	762592
2020-07-15	30.60	32.28	30.21	32.00	1051449
2020-07-16	31.33	31.57	30.67	31.41	660412
2020-07-17	31.30	31.56	30.45	30.72	485360
2020-07-20	30.80	30.80	28.11	28.26	2079021
2020-07-21	29.82	30.39	28.80	30.05	1871500
2020-07-22	29.77	30.94	29.50	30.44	2455014
2020-07-23	30.10	30.46	29.43	30.03	656740
2020-07-24	29.89	30.09	29.18	29.23	521878
2020-07-27	28.52	28.93	27.92	28.59	530671
2020-07-28	28.28	28.87	27.93	28.40	453775
2020-07-29	28.70	29.34	28.44	29.29	623442
2020-07-30	28.10	28.61	26.59	27.39	1372970
2020-07-31	27.20	27.54	26.31	26.60	1452979
2020-08-03	26.53	26.98	25.78	26.29	1088721
2020-08-04	26.13	27.31	26.13	27.25	868478
2020-08-05	27.80	28.02	26.96	27.42	538610
2020-08-06	27.08	27.81	27.08	27.43	894890
2020-08-07	27.22	28.31	26.91	28.28	694045
2020-08-10	28.58	30.48	28.58	30.28	857377
2020-08-11	31.27	32.16	30.50	30.52	1023488
2020-08-12	31.12	31.12	29.90	30.59	661133
2020-08-13	30.15	30.76	29.73	29.82	529534
2020-08-14	29.24	30.32	29.18	29.99	607602
2020-08-17	29.91	29.91	28.66	29.04	1298973
2020-08-18	28.75	28.92	28.03	28.12	949538
2020-08-19	27.83	28.35	27.62	27.90	1232038
2020-08-20	27.37	27.96	26.96	27.63	895532
2020-08-21	27.81	28.03	27.16	27.22	767324
2020-08-24	27.63	29.04	26.91	28.81	1938912
2020-08-25	29.25	29.40	28.21	28.62	616178
2020-08-26	28.40	28.60	27.58	28.15	635505
2020-08-27	28.16	30.26	28.16	30.01	906607
2020-08-28	30.25	31.55	30.15	31.25	1074623
2020-08-31	30.92	30.99	28.98	28.99	1624128
2020-09-01	28.60	29.94	28.30	29.64	1288220
2020-09-02	29.89	31.13	29.68	30.98	823299
2020-09-03	31.36	32.26	30.30	30.76	885213
2020-09-04	31.76	32.23	30.82	31.44	1000266
2020-09-08	31.85	33.23	31.48	32.11	919834
2020-09-09	32.08	32.24	30.94	31.66	749851
2020-09-10	31.86	32.70	31.54	31.80	749879
2020-09-11	32.09	32.24	31.19	31.21	734129
2020-09-14	31.79	34.31	31.71	34.14	1306037
2020-09-15	34.14	34.74	33.34	33.68	746605
2020-09-16	33.68	34.70	33.34	34.05	673405
2020-09-17	33.50	34.15	33.25	33.45	766506
2020-09-18	33.25	33.51	31.94	32.28	1436659
2020-09-21	30.72	31.04	29.86	30.62	954270
2020-09-22	31.36	31.76	30.40	30.64	780933
2020-09-23	30.83	31.50	30.26	30.29	850645
2020-09-24	30.31	30.76	29.41	30.10	705650
2020-09-25	29.92	31.06	29.76	30.88	593930
2020-09-28	31.73	32.10	30.92	31.84	433154
2020-09-29	31.65	31.79	29.99	30.78	721798
2020-09-30	31.28	31.99	30.61	30.76	1486747
2020-10-01	30.78	31.34	30.24	31.30	607501
2020-10-02	30.33	32.16	30.02	31.74	407116
2020-10-05	32.01	32.27	31.33	32.12	574229
2020-10-06	32.65	34.07	32.54	32.80	802382
2020-10-07	33.43	34.02	32.77	32.79	734875
2020-10-08	33.23	33.29	32.34	33.06	583074
2020-10-09	33.19	33.52	31.93	32.09	863110
2020-10-12	32.23	32.79	32.05	32.63	366989
2020-10-13	32.62	33.34	32.43	32.52	611171
2020-10-14	32.61	33.64	32.61	32.90	757837
2020-10-15	32.42	32.94	32.00	32.83	392265
2020-10-16	32.92	33.39	32.51	32.62	433533
2020-10-19	32.86	33.54	32.50	32.63	699271
2020-10-20	33.20	34.66	33.20	34.14	721644
2020-10-21	34.25	34.54	33.92	34.35	574144
2020-10-22	34.61	36.19	34.55	36.00	712689
2020-10-23	36.25	36.63	35.80	36.00	613248
2020-10-26	35.20	35.38	33.77	34.54	716612
2020-10-27	34.32	34.41	33.26	33.58	789149
2020-10-28	33.08	33.86	31.62	31.69	1215083
2020-10-29	31.67	32.62	31.13	32.28	716577
2020-10-30	32.11	32.84	31.74	32.63	770531
2020-11-02	32.81	33.38	32.30	33.33	534288
2020-11-03	34.06	35.39	33.89	35.10	489502
2020-11-04	34.52	36.26	34.34	35.31	486377
2020-11-05	35.69	37.54	35.69	37.23	805455
2020-11-06	37.14	37.66	36.46	36.85	423246
2020-11-09	42.89	45.12	40.83	42.86	1646356
2020-11-10	43.13	43.43	41.97	42.00	795356
2020-11-11	42.15	42.15	39.78	40.09	529859
2020-11-12	39.31	40.22	38.53	38.89	653134
2020-11-13	39.58	41.63	39.58	41.59	411175
2020-11-16	43.95	44.28	42.59	43.93	943627
2020-11-17	43.00	44.24	42.01	43.48	642195
2020-11-18	43.74	44.34	43.09	43.14	627417
2020-11-19	42.83	43.84	42.56	42.99	277437
2020-11-20	42.54	42.95	41.43	41.96	426530
2020-11-23	42.74	44.37	42.51	44.06	476780
2020-11-24	45.22	46.61	45.04	45.75	812260
2020-11-25	45.59	45.59	43.83	44.37	416916
2020-11-27	44.39	45.25	44.30	44.88	315821
2020-11-30	44.53	44.53	42.03	42.06	788956
2020-12-01	42.99	44.96	42.54	43.96	990575
2020-12-02	43.60	45.24	42.80	44.84	663168
2020-12-03	45.23	46.49	44.89	45.73	612071
2020-12-04	46.00	46.16	44.71	45.70	449981
2020-12-07	45.33	45.98	44.13	45.23	452696
2020-12-08	44.37	46.20	44.30	45.53	418210
2020-12-09	45.98	46.22	44.10	44.63	466370
2020-12-10	43.89	44.51	43.60	44.40	374231
2020-12-11	44.33	45.23	43.52	43.37	458061
2020-12-14	44.02	44.14	42.05	42.10	961911
2020-12-15	42.87	44.24	42.31	44.04	452619
2020-12-16	44.00	44.00	42.68	43.37	516030
2020-12-17	43.77	43.77	42.14	42.40	844184
2020-12-18	42.59	43.65	42.22	42.83	1485863
2020-12-21	41.43	42.46	41.07	42.38	731004
2020-12-22	42.30	42.54	41.27	42.16	403003
2020-12-23	42.33	43.39	42.33	42.85	411186
2020-12-24	42.89	43.03	42.27	43.01	123993
2020-12-28	43.64	44.05	42.94	42.98	454545
2020-12-29	43.32	43.68	42.75	42.92	798927
2020-12-30	42.99	44.91	42.99	44.02	805657
2020-12-31	43.64	45.39	43.21	44.86	388528
2021-01-04	45.00	45.15	42.79	43.34	616218
2021-01-05	43.22	46.31	43.22	45.59	872585
2021-01-06	46.86	50.27	45.75	49.13	1141418
2021-01-07	49.31	50.34	47.70	48.18	887372
2021-01-08	48.73	49.00	46.37	47.21	586550
2021-01-11	46.04	47.46	45.58	46.77	466673
2021-01-12	47.24	48.12	46.82	47.73	621631
2021-01-13	47.75	47.91	46.32	46.52	419189
2021-01-14	47.50	48.22	46.85	47.55	633827
2021-01-15	46.99	47.61	46.60	47.42	584035
2021-01-19	47.70	48.96	47.63	48.19	597473
2021-01-20	48.44	49.90	48.25	49.49	677494
2021-01-21	49.14	49.90	48.52	49.26	851832
2021-01-22	48.24	48.60	47.68	48.35	383219
2021-01-25	47.97	48.47	46.30	47.03	751018
2021-01-26	47.50	48.00	46.22	46.35	599512
2021-01-27	45.05	45.93	43.40	44.14	1301582
2021-01-28	45.00	46.68	44.80	45.97	558309
2021-01-29	45.49	45.51	44.16	44.24	720799
2021-02-01	44.73	45.66	44.28	45.57	378258
2021-02-02	46.26	47.86	46.03	47.08	453371
2021-02-03	47.27	48.46	47.20	47.60	437061
2021-02-04	48.05	49.76	48.05	49.39	704552
2021-02-05	50.08	51.26	49.65	50.70	559493
2021-02-08	51.32	51.71	50.65	51.05	619575
2021-02-09	50.69	51.55	50.44	50.48	686793
2021-02-10	50.83	51.41	50.54	50.69	434880
2021-02-11	51.00	51.70	50.64	51.57	537003
2021-02-12	51.01	52.45	51.01	51.68	506468
2021-02-16	51.75	52.78	51.11	51.75	649248
2021-02-17	52.09	53.84	51.01	53.84	312079
2021-02-18	52.94	53.57	51.80	53.15	581828
2021-02-19	53.42	55.62	53.22	55.25	754654
2021-02-22	55.00	57.79	54.66	55.47	1430395
2021-02-23	55.59	58.45	54.77	58.15	1197437
2021-02-24	58.02	59.95	57.98	58.99	1376959
2021-02-25	59.00	59.98	57.33	58.11	666123
2021-02-26	59.08	61.30	58.35	60.43	954887
2021-03-01	61.81	61.99	59.03	59.50	1120709
2021-03-02	59.66	60.14	58.51	58.95	807568
2021-03-03	59.35	60.87	58.72	59.00	823218
2021-03-04	59.50	59.50	55.53	57.97	568718
2021-03-05	59.00	60.77	57.01	60.63	600006
2021-03-08	61.35	63.99	61.15	61.94	862797
2021-03-09	62.33	62.34	59.69	61.07	892922
2021-03-10	61.01	62.78	60.96	62.64	675721
2021-03-11	63.14	63.45	62.19	62.16	541063
2021-03-12	62.52	63.50	61.72	62.00	572288
2021-03-15	62.91	65.13	62.15	64.87	575907
2021-03-16	64.92	64.92	62.83	63.21	457697
2021-03-17	62.68	65.13	62.68	65.11	696287
2021-03-18	65.28	65.54	64.00	64.41	876424
2021-03-19	64.60	64.96	62.45	64.39	1308475
2021-03-22	64.44	64.63	62.29	63.06	546136
2021-03-23	62.26	62.50	59.43	59.98	769012
2021-03-24	60.77	62.23	58.77	59.02	812232
2021-03-25	58.26	61.66	57.79	61.29	837113
2021-03-26	61.52	62.95	60.79	62.77	842169
2021-03-29	62.43	63.00	60.56	60.96	605028
2021-03-30	60.48	62.60	60.48	62.33	1298781
2021-03-31	62.91	63.09	61.16	61.16	1635645
2021-04-01	61.58	63.04	61.46	62.50	425390
2021-04-05	64.21	64.64	63.34	63.74	435552
2021-04-06	64.25	65.50	63.75	63.94	550941
2021-04-07	64.03	65.32	63.85	64.56	584877
2021-04-08	64.63	64.87	62.90	64.44	599134
2021-04-09	64.20	64.33	63.39	64.10	263518
2021-04-12	63.65	64.59	62.90	64.39	326384
2021-04-13	64.24	64.56	62.86	64.01	430890
2021-04-14	64.12	65.25	63.53	63.78	621739
2021-04-15	64.52	64.88	63.27	63.69	549843
2021-04-16	64.42	65.07	63.72	63.84	449291
2021-04-19	63.26	63.83	61.69	62.04	758291
2021-04-20	61.57	62.02	59.73	61.02	522709
2021-04-21	61.08	63.13	60.05	62.98	565809
2021-04-22	62.76	64.84	62.14	63.65	529989
2021-04-23	63.70	64.73	63.16	64.35	429725
2021-04-26	65.00	65.35	64.07	64.19	378410
2021-04-27	64.04	65.97	64.02	65.59	582158
2021-04-28	68.00	68.26	64.77	65.72	631285
2021-04-29	67.30	67.33	64.27	64.87	615194
2021-04-30	64.28	65.65	64.25	64.53	676974
2021-05-03	64.85	65.60	64.38	64.58	388144
2021-05-04	63.81	64.27	62.50	63.59	547626
2021-05-05	63.86	64.20	63.39	63.78	298286
2021-05-06	63.52	63.52	61.71	63.18	394277
2021-05-07	62.99	65.66	62.49	65.63	542552
2021-05-10	65.68	65.80	63.63	63.66	307503
2021-05-11	62.45	63.79	62.19	63.26	353312
2021-05-12	62.95	63.65	60.79	60.94	600779
2021-05-13	61.14	63.82	61.00	63.21	489146
2021-05-14	63.79	66.38	63.70	66.13	679901
2021-05-17	66.10	66.10	64.00	65.48	389001
2021-05-18	65.56	66.21	64.26	64.30	295841
2021-05-19	63.10	64.29	62.13	64.24	646275
2021-05-20	64.23	65.65	63.19	64.82	703090
2021-05-21	65.44	65.75	64.21	64.29	270092
2021-05-24	64.95	65.59	64.26	65.35	293921
2021-05-25	65.35	66.56	64.04	64.24	639541
2021-05-26	64.37	65.33	64.37	65.03	380905
2021-05-27	65.58	66.20	65.35	66.08	555693
2021-05-28	66.39	66.46	64.16	65.15	383391
2021-06-01	65.28	66.14	64.76	65.69	462283
2021-06-02	66.22	66.34	63.86	64.61	627085
2021-06-03	63.87	64.93	63.25	64.05	552072
2021-06-04	64.54	65.35	64.12	64.25	449675
2021-06-07	64.86	65.12	64.15	64.43	399620
2021-06-08	64.46	64.93	64.05	64.65	443947
2021-06-09	64.51	64.56	63.29	63.33	396212
2021-06-10	63.71	63.80	62.67	63.18	268941
2021-06-11	63.05	64.03	63.05	63.64	308360
2021-06-14	63.77	64.14	62.10	62.44	457388
2021-06-15	62.41	63.16	62.10	62.66	508109
2021-06-16	62.29	62.95	61.77	62.06	577587
2021-06-17	61.76	62.19	59.20	60.05	670691
2021-06-18	59.73	60.08	57.67	58.00	1073953
2021-06-21	58.47	60.33	58.15	60.19	691899
2021-06-22	60.36	60.36	58.96	59.77	935263
2021-06-23	59.68	61.15	59.68	60.69	773324
2021-06-24	61.41	61.56	59.80	60.61	326783
2021-06-25	60.62	60.99	59.99	60.31	1733748
2021-06-28	60.18	60.22	58.00	58.70	686276
2021-06-29	58.86	59.57	58.13	58.71	462597
2021-06-30	58.59	59.86	58.59	59.45	540449
2021-07-01	60.18	60.79	60.05	60.50	464029
2021-07-02	60.79	61.10	60.08	60.21	392739
2021-07-06	60.02	60.43	57.86	58.28	557756
2021-07-07	57.62	58.58	56.53	57.12	392337
2021-07-08	55.91	57.42	54.58	56.66	555943
2021-07-09	57.26	58.92	57.26	58.72	466759
2021-07-12	57.96	58.78	57.63	58.54	412897
2021-07-13	57.95	58.05	56.69	56.78	532994
2021-07-14	57.07	57.95	56.38	56.77	566978
2021-07-15	56.24	57.02	55.84	56.48	597712
2021-07-16	57.02	57.14	54.62	54.71	342812
2021-07-19	53.07	54.30	51.87	52.98	834153
2021-07-20	53.00	55.86	52.73	55.39	1112892
2021-07-21	56.23	58.25	56.13	58.00	695346
2021-07-22	57.45	57.71	56.53	56.97	310323
2021-07-23	57.10	57.70	55.90	56.44	433658
2021-07-26	56.77	57.16	56.12	56.75	858328
2021-07-27	56.23	56.76	55.62	56.46	640772
2021-07-28	56.08	56.97	51.86	53.35	2105981
2021-07-29	53.47	54.55	52.55	53.31	2398395
2021-07-30	52.81	53.54	51.38	51.80	1535808
2021-08-02	52.31	53.92	51.03	51.19	890121
2021-08-03	51.37	51.41	49.09	50.10	984554
2021-08-04	49.70	50.56	49.03	49.35	903095
2021-08-05	49.58	51.52	49.53	50.59	931953
2021-08-06	50.78	51.82	50.49	50.84	515945
2021-08-09	50.46	50.46	49.05	49.93	586508
2021-08-10	50.24	51.26	49.74	51.26	548626
2021-08-11	51.11	52.91	50.52	52.91	1132691
2021-08-12	52.57	53.26	51.95	53.12	910233
2021-08-13	52.92	53.37	52.49	53.18	472970
2021-08-16	52.83	53.06	52.07	52.33	492037
2021-08-17	51.69	52.18	50.04	50.40	449694
2021-08-18	50.13	51.64	49.80	50.78	423374
2021-08-19	49.83	50.29	48.01	49.11	585076
2021-08-20	48.96	50.27	48.77	49.87	387228
2021-08-23	50.45	51.21	50.03	50.91	364221
2021-08-24	51.47	54.02	51.47	53.58	670174
2021-08-25	53.68	54.83	52.85	54.30	563229
2021-08-26	53.92	54.73	53.13	53.60	327032
2021-08-27	53.45	56.00	53.45	55.67	549798
2021-08-30	56.22	56.22	54.49	54.51	447186
2021-08-31	54.45	54.94	53.83	54.76	405044
2021-09-01	55.33	55.40	54.11	54.93	337859
2021-09-02	55.34	55.54	54.25	54.65	532410
2021-09-03	54.54	54.73	52.84	53.89	722736
2021-09-07	53.33	54.70	53.33	54.60	372989
2021-09-08	54.66	55.04	52.74	52.93	416240
2021-09-09	52.58	54.03	52.58	53.10	642548
2021-09-10	53.55	56.33	53.54	55.02	1236222
2021-09-13	55.44	56.97	54.61	55.99	648352
2021-09-14	55.80	56.77	55.55	56.09	515146
2021-09-15	56.05	56.55	55.23	56.40	506131
2021-09-16	56.23	56.78	55.75	55.75	369542
2021-09-17	55.72	56.85	55.72	56.34	944176
2021-09-20	54.96	56.18	54.02	55.38	403488
2021-09-21	56.00	56.36	54.82	54.87	390726
2021-09-22	55.30	57.68	54.86	57.20	415698
2021-09-23	57.62	59.12	57.60	58.45	459960
2021-09-24	58.64	59.84	58.23	58.98	856412
2021-09-27	59.26	60.69	59.26	59.54	417480
2021-09-28	57.93	59.99	57.33	57.45	834975
2021-09-29	57.99	58.00	55.65	55.70	849639
2021-09-30	55.24	55.95	54.52	54.53	706594
2021-10-01	55.53	57.62	55.01	57.18	792950
2021-10-04	56.52	57.58	55.10	55.43	962202
2021-10-05	55.75	55.94	54.29	55.50	926110
2021-10-06	54.95	55.66	53.75	54.94	581329
2021-10-07	55.58	55.79	54.79	55.03	429969
2021-10-08	54.98	55.60	54.22	54.24	396080
2021-10-11	54.11	55.00	53.75	53.96	481178
2021-10-12	53.82	54.40	53.41	53.83	1212441
2021-10-13	53.80	54.21	52.32	52.35	482786
2021-10-14	53.07	54.22	52.35	54.22	1103651
2021-10-15	54.84	55.81	54.67	54.70	526794
2021-10-18	54.18	54.74	53.30	53.32	463635
2021-10-19	53.50	53.83	52.17	52.28	421917
2021-10-20	52.48	53.20	51.99	52.59	571191
2021-10-21	52.62	53.79	52.62	53.46	441083
2021-10-22	53.17	53.62	52.43	52.56	366426
2021-10-25	52.61	53.28	51.99	52.05	888436
2021-10-26	52.67	53.20	51.92	52.58	615295
2021-10-27	52.58	54.65	51.91	53.52	1041124
2021-10-28	53.66	54.63	52.28	54.18	688925
2021-10-29	54.30	54.85	53.25	54.34	1053442
2021-11-01	54.67	56.90	54.60	56.49	824501
2021-11-02	56.41	56.50	54.41	55.36	716007
2021-11-03	55.22	57.11	55.01	56.72	576579
2021-11-04	56.86	57.59	56.37	56.74	700265
2021-11-05	58.12	59.94	57.97	59.42	686428
2021-11-08	59.93	59.98	58.02	58.29	1111839
2021-11-09	58.30	58.61	57.30	58.03	352024
2021-11-10	57.66	58.70	56.60	57.08	521123
2021-11-11	57.32	57.35	55.38	55.54	429781
2021-11-12	56.03	56.51	55.02	55.50	497367
2021-11-15	55.48	56.38	55.32	56.00	445737
2021-11-16	57.28	57.28	55.68	56.17	544225
2021-11-17	55.91	56.24	54.36	55.12	541706
2021-11-18	55.39	55.63	54.52	55.37	342137
2021-11-19	54.45	55.40	53.20	55.12	447657
2021-11-22	55.13	55.46	53.53	53.89	571682
2021-11-23	54.54	55.29	53.90	54.82	372877
2021-11-24	54.07	54.90	53.82	54.24	338885
2021-11-26	51.69	51.78	49.13	50.18	525315
2021-11-29	51.60	51.95	49.90	50.39	708957
2021-11-30	49.54	50.10	48.04	49.22	1092236
2021-12-01	50.79	51.27	47.15	47.15	707570
2021-12-02	47.94	50.43	47.64	49.92	649012
2021-12-03	50.41	50.41	48.60	49.42	685716
2021-12-06	50.30	52.42	50.01	51.21	1041270
2021-12-07	51.43	53.27	50.69	51.17	1197607
2021-12-08	51.86	53.27	51.05	52.35	520444
2021-12-09	51.23	52.78	51.04	52.29	400767
2021-12-10	53.16	53.45	51.25	51.71	625636
2021-12-13	51.13	51.47	48.85	48.91	833116
2021-12-14	48.53	50.27	48.53	48.92	744057
2021-12-15	49.10	49.31	47.56	48.96	741256
2021-12-16	48.89	49.49	47.47	47.75	604476
2021-12-17	47.61	48.97	46.81	48.73	1377894
2021-12-20	47.44	48.65	47.02	48.52	719023
2021-12-21	49.28	52.21	49.28	51.99	1329370
2021-12-22	51.99	53.81	51.99	53.27	575983
2021-12-23	54.13	54.16	53.14	53.89	398565
2021-12-27	53.14	54.80	52.73	54.55	767317
2021-12-28	54.43	55.40	54.41	54.67	378807
2021-12-29	54.29	55.36	54.10	55.28	338642
2021-12-30	55.50	56.04	54.70	54.77	246209
2021-12-31	54.33	55.67	54.33	55.27	291198
2022-01-03	55.86	57.03	55.24	56.93	952681
2022-01-04	57.57	59.11	57.15	58.60	682912
2022-01-05	58.89	58.97	57.00	57.00	715128
2022-01-06	57.44	58.00	56.49	57.13	730823
2022-01-07	57.11	58.64	56.86	57.58	1077700
2022-01-10	57.46	57.46	55.70	56.69	1161384
2022-01-11	56.59	57.53	56.35	57.29	470299
2022-01-12	57.51	57.72	56.16	56.27	532716
2022-01-13	56.42	57.48	56.11	56.68	476647
2022-01-14	56.07	56.48	55.04	56.32	721995
2022-01-18	55.78	56.25	54.48	54.55	1061198
2022-01-19	54.71	54.77	53.50	53.61	473690
2022-01-20	54.26	56.19	53.70	53.82	609545
2022-01-21	53.52	54.40	52.36	53.64	705799
2022-01-24	52.45	54.96	51.79	54.92	1314376
2022-01-25	53.48	55.48	52.35	54.85	622827
2022-01-26	55.71	56.99	54.66	55.19	570820
2022-01-27	55.54	56.45	53.26	53.75	646668
2022-01-28	53.76	54.67	52.60	54.61	458549
2022-01-31	54.06	56.92	53.87	56.80	1496902
2022-02-01	57.02	57.96	56.50	57.81	520952
2022-02-02	57.49	58.04	55.53	56.11	771052
2022-02-03	55.82	56.60	55.23	55.27	288445
2022-02-04	54.80	55.96	53.88	55.49	550716
2022-02-07	55.97	57.50	55.97	57.22	422097
2022-02-08	57.50	59.69	57.41	59.53	764490
2022-02-09	60.00	60.97	59.97	60.70	1163733
2022-02-10	60.21	62.28	60.21	60.66	1322918
2022-02-11	60.98	61.31	58.34	58.83	897923
2022-02-14	58.77	59.81	58.26	58.59	962468
2022-02-15	59.72	62.26	59.72	62.06	1147832
2022-02-16	61.58	63.19	61.42	61.79	1165695
2022-02-17	60.78	61.58	59.69	59.97	997326
2022-02-18	60.09	60.80	58.66	59.00	748019
2022-02-22	58.33	59.67	58.13	58.59	719986
2022-02-23	60.00	60.65	56.30	56.40	917427
2022-02-24	54.63	55.86	53.98	55.74	777283
2022-02-25	56.09	57.27	54.47	57.20	1060042
2022-02-28	56.13	56.63	55.00	56.05	989158
2022-03-01	55.62	56.04	52.60	52.87	675173
2022-03-02	53.67	55.77	53.67	55.48	749997
2022-03-03	56.14	56.16	53.52	53.80	497088
2022-03-04	52.71	53.32	50.99	51.42	814896
2022-03-07	51.27	51.38	46.13	46.31	959313
2022-03-08	46.92	50.33	46.10	49.22	710666
2022-03-09	51.41	52.83	51.41	51.80	921520
2022-03-10	50.41	52.96	50.41	52.66	649597
2022-03-11	53.66	54.45	52.87	53.30	2260865
2022-03-14	53.61	54.36	52.54	53.20	589779
2022-03-15	53.74	55.38	53.39	55.03	864963
2022-03-16	55.85	57.84	55.85	57.83	1186410
2022-03-17	57.05	58.27	56.82	58.10	1014388
2022-03-18	58.08	58.57	57.30	58.27	899590
2022-03-21	57.85	58.46	56.72	57.40	553573
2022-03-22	57.78	59.01	57.69	58.33	561894
2022-03-23	57.37	57.66	56.31	56.49	581527
2022-03-24	56.47	58.01	56.23	58.00	553653
2022-03-25	58.03	58.94	57.66	58.48	942618
2022-03-28	58.06	58.44	57.14	57.49	442147
2022-03-29	58.66	59.99	58.48	59.07	545772
2022-03-30	58.31	58.98	57.57	58.20	500630
2022-03-31	58.08	58.97	57.59	57.94	839273
2022-04-01	58.33	58.67	55.59	56.03	751016
2022-04-04	55.62	56.32	55.11	56.16	818402
2022-04-05	56.51	56.79	54.55	54.60	720456
2022-04-06	53.85	53.96	51.32	51.57	812482
2022-04-07	51.66	51.95	49.25	50.29	1792270
2022-04-08	50.21	50.87	49.02	49.16	1171595
2022-04-11	48.95	50.98	48.63	50.12	1581716
2022-04-12	50.66	51.09	50.00	50.31	830410
2022-04-13	51.01	53.17	50.50	52.75	594680
2022-04-14	53.07	54.14	52.82	52.92	532869
2022-04-18	52.62	53.94	52.62	53.50	586420
2022-04-19	53.53	55.36	53.53	55.28	700306
2022-04-20	55.73	56.55	55.21	55.79	1560595
2022-04-21	57.63	57.63	53.80	54.11	1522422
2022-04-22	53.75	54.34	52.61	53.13	954810
2022-04-25	52.89	54.77	52.53	54.59	979145
2022-04-26	54.20	54.88	53.30	53.36	905468
2022-04-27	53.17	54.55	53.06	54.44	858574
2022-04-28	54.02	56.37	53.47	55.62	963876
2022-04-29	57.19	58.41	55.44	55.48	966735
2022-05-02	55.86	56.93	54.11	55.79	1025794
2022-05-03	55.71	56.16	53.80	54.68	691763
2022-05-04	54.84	55.32	52.11	54.65	946170
2022-05-05	54.00	55.00	52.00	52.95	746953
2022-05-06	52.89	53.80	51.65	52.94	683374
2022-05-09	52.20	52.48	48.62	48.93	844534
2022-05-10	49.22	51.53	48.80	50.81	1114257
2022-05-11	50.84	52.02	48.73	48.98	759255
2022-05-12	48.53	49.18	46.54	47.64	1033745
2022-05-13	48.55	50.60	48.55	49.70	726993
2022-05-16	49.43	49.88	48.28	49.47	1041730
2022-05-17	50.89	52.00	50.25	51.10	628304
2022-05-18	50.06	50.72	48.16	48.85	1076559
2022-05-19	48.00	49.30	47.96	48.00	987251
2022-05-20	48.90	48.90	46.13	47.38	764825
2022-05-23	48.34	48.34	46.86	48.08	891316
2022-05-24	47.24	47.84	45.44	45.88	873836
2022-05-25	45.71	48.47	45.71	48.20	781632
2022-05-26	48.72	50.51	48.72	50.25	574998
2022-05-27	50.50	51.61	50.50	51.24	489877
2022-05-31	50.96	51.41	50.06	51.11	478387
2022-06-01	51.44	52.30	50.01	50.45	556300
2022-06-02	50.55	51.42	50.35	51.41	696471
2022-06-03	50.64	51.59	50.64	50.93	552340
2022-06-06	51.63	52.46	50.98	52.01	475609
2022-06-07	51.17	52.44	50.90	52.40	562176
2022-06-08	51.84	51.88	50.83	51.16	561331
2022-06-09	51.16	51.16	49.42	49.56	594046
2022-06-10	48.46	49.40	46.66	46.71	755106
2022-06-13	45.24	45.37	43.07	42.93	743386
2022-06-14	42.95	43.49	42.42	42.97	775855
2022-06-15	43.45	44.70	43.07	43.76	814738
2022-06-16	42.25	42.43	38.67	38.99	1491026
2022-06-17	39.37	40.22	38.66	40.00	1652465
2022-06-21	41.27	41.27	39.27	39.32	974073
2022-06-22	38.84	39.82	38.71	39.00	952033
2022-06-23	39.05	39.15	37.67	38.59	1202851
2022-06-24	39.25	41.72	39.25	41.71	1269662
2022-06-27	41.69	42.16	41.11	41.43	1100350
2022-06-28	40.85	42.98	40.85	41.17	1027769
2022-06-29	40.44	41.06	39.36	39.83	862354
2022-06-30	39.03	39.59	37.69	38.82	908432
2022-07-01	38.73	40.76	38.73	40.64	839206
2022-07-05	40.34	40.84	39.29	40.62	691077
2022-07-06	40.30	41.02	38.24	38.94	873018
2022-07-07	39.70	40.60	39.19	40.31	985260
2022-07-08	40.16	41.21	39.73	40.27	638079
2022-07-11	39.66	40.24	39.07	39.63	414941
2022-07-12	39.61	41.07	39.61	39.95	748246
2022-07-13	38.86	40.72	38.75	40.45	646538
2022-07-14	39.67	40.15	39.22	39.75	488377
2022-07-15	40.34	41.06	39.94	41.00	581394
2022-07-18	41.88	43.42	41.81	42.43	951880
2022-07-19	43.10	44.25	43.10	43.79	696864
2022-07-20	43.36	44.67	43.23	44.45	714059
2022-07-21	43.50	44.20	42.74	44.17	648503
2022-07-22	44.17	44.85	43.46	43.84	523744
2022-07-25	44.33	44.95	43.35	44.82	559256
2022-07-26	44.17	44.37	43.44	43.60	576352
2022-07-27	44.46	45.65	44.28	45.47	687132
2022-07-28	44.61	45.63	42.75	44.00	1043694
2022-07-29	43.72	43.73	42.39	43.11	1078888
2022-08-01	42.63	43.72	42.55	43.26	834114
2022-08-02	42.90	43.34	42.44	42.80	697962
2022-08-03	43.26	44.71	43.22	44.09	602403
2022-08-04	44.23	44.53	43.60	44.03	538284
2022-08-05	43.64	44.22	43.39	43.77	447004
2022-08-08	44.23	45.34	44.00	44.09	688285
2022-08-09	43.71	44.19	43.29	44.18	803309
2022-08-10	45.43	45.82	44.71	44.97	665179
2022-08-11	45.76	46.55	45.39	45.76	603775
2022-08-12	45.93	47.45	45.93	47.43	741642
2022-08-15	47.01	47.67	46.83	47.22	971583
2022-08-16	46.92	48.12	46.92	47.97	413594
2022-08-17	47.25	47.62	46.72	47.10	683533
2022-08-18	46.97	47.55	46.70	47.54	392917
2022-08-19	46.77	47.08	46.13	46.31	532842
2022-08-22	45.03	45.22	44.52	44.60	719822
2022-08-23	44.96	45.62	44.74	45.31	391613
2022-08-24	44.96	45.94	44.96	45.50	567424
2022-08-25	45.96	46.65	45.77	46.23	473736
2022-08-26	45.98	46.32	43.58	43.58	563060
2022-08-29	43.00	43.99	42.65	43.59	643034
2022-08-30	43.87	44.14	42.23	42.42	490288
2022-08-31	42.71	43.10	42.11	42.40	472466
2022-09-01	42.00	42.20	40.70	41.45	514030
2022-09-02	41.96	42.33	41.07	41.51	1039890
2022-09-06	41.91	42.02	40.29	40.86	526430
2022-09-07	41.11	42.16	40.97	41.92	978420
2022-09-08	41.35	42.55	41.01	42.55	1460658
2022-09-09	42.79	43.88	42.79	43.64	961859
2022-09-12	44.11	44.60	43.53	43.60	1135278
2022-09-13	42.14	42.84	41.67	41.47	689022
2022-09-14	41.34	41.62	40.43	41.56	880746
2022-09-15	41.47	42.71	41.47	41.97	903211
2022-09-16	41.41	41.41	40.05	40.61	1306594
2022-09-19	40.11	41.59	40.11	40.97	1092263
2022-09-20	40.88	41.13	40.00	40.40	637870
2022-09-21	40.66	40.68	38.60	38.62	932515
2022-09-22	38.46	38.55	35.66	36.12	1455476
2022-09-23	35.47	35.77	34.29	35.66	1414092
2022-09-26	35.97	36.62	35.45	35.55	1274639
2022-09-27	36.36	36.88	35.29	35.68	1313816
2022-09-28	35.92	37.14	35.89	36.68	1246495
2022-09-29	35.98	36.07	35.06	35.76	685589
2022-09-30	35.46	35.56	34.08	34.12	1993872
2022-10-03	34.72	35.97	33.57	35.42	878102
2022-10-04	36.42	37.73	36.11	37.56	898008
2022-10-05	36.77	37.94	36.68	37.62	757539
2022-10-06	37.42	37.87	36.85	37.05	562380
2022-10-07	36.46	36.59	35.52	35.98	733315
2022-10-10	36.23	36.48	35.57	36.02	708419
2022-10-11	36.15	36.60	35.32	36.14	853531
2022-10-12	36.21	36.57	35.62	36.23	1502979
2022-10-13	35.77	37.59	35.23	37.18	1286549
2022-10-14	37.68	38.27	36.77	37.05	931900
2022-10-17	37.87	38.49	37.45	38.22	1134966
2022-10-18	39.36	39.96	38.73	38.97	650842
2022-10-19	38.72	39.34	38.52	38.97	1007515
2022-10-20	39.02	39.90	38.37	38.61	761104
2022-10-21	38.58	39.65	38.23	39.46	1408279
2022-10-24	39.74	39.95	39.05	39.56	697998
2022-10-25	39.27	40.43	39.11	39.97	1338563
2022-10-26	39.82	41.01	39.80	40.16	946930
2022-10-27	39.70	40.10	36.78	37.20	1968046
2022-10-28	36.03	37.62	36.03	37.53	1233904
2022-10-31	37.56	38.41	37.10	37.98	1285047
2022-11-01	38.65	38.81	37.51	37.94	934763
2022-11-02	37.55	37.74	35.36	35.48	1014753
2022-11-03	35.05	35.85	34.22	35.45	1496040
2022-11-04	36.20	36.67	35.21	36.29	834707
2022-11-07	36.61	36.69	35.40	36.42	569575
2022-11-08	36.77	37.09	36.18	36.76	543468
2022-11-09	36.20	37.16	35.93	36.65	513373
2022-11-10	38.09	39.37	38.04	39.35	803830
2022-11-11	39.79	40.77	39.77	40.23	746553
2022-11-14	40.01	40.49	39.37	39.45	745930
2022-11-15	40.25	40.91	39.33	39.57	672175
2022-11-16	39.01	39.14	38.03	38.50	520125
2022-11-17	37.70	38.11	37.50	37.97	424156
2022-11-18	38.53	38.67	37.96	38.00	775271
2022-11-21	37.75	38.12	37.31	37.58	459218
2022-11-22	37.83	38.25	37.57	38.15	630935
2022-11-23	37.95	38.21	37.40	37.68	589550
2022-11-25	37.60	38.34	37.60	38.15	209038
2022-11-28	37.73	38.21	37.07	37.43	669565
2022-11-29	37.53	38.44	37.47	38.36	500062
2022-11-30	38.07	38.91	37.69	38.87	869219
2022-12-01	39.35	39.86	39.19	39.19	755054
2022-12-02	38.61	39.55	38.57	39.12	488489
2022-12-05	38.73	38.73	37.78	38.45	1250407
2022-12-06	38.55	38.63	36.09	36.54	1147108
2022-12-07	36.15	37.10	36.07	36.66	846137
2022-12-08	37.21	37.80	36.99	37.26	718498
2022-12-09	37.03	37.54	36.69	37.10	466297
2022-12-12	37.07	38.21	36.73	37.98	766928
2022-12-13	39.45	39.61	38.03	38.06	1224093
2022-12-14	38.01	38.40	37.24	37.71	857261
2022-12-15	37.18	37.53	36.52	36.97	841051
2022-12-16	36.46	36.70	35.64	36.43	1631263
2022-12-19	36.66	36.76	35.26	35.45	727368
2022-12-20	35.31	35.86	34.91	35.70	636446
2022-12-21	35.94	36.33	35.55	35.59	692776
2022-12-22	35.24	35.24	33.91	34.98	697720
2022-12-23	34.95	36.15	34.77	36.14	517585
2022-12-27	36.20	36.56	35.78	36.18	651640
2022-12-28	36.20	36.28	34.91	34.93	760885
2022-12-29	35.27	36.21	35.12	36.15	576330
2022-12-30	35.74	36.53	35.60	36.40	701518
2023-01-03	36.79	37.04	35.32	35.36	712841
2023-01-04	35.73	36.96	35.55	36.85	954533
2023-01-05	36.62	36.97	36.15	36.51	808381
2023-01-06	36.85	38.10	36.77	37.84	802339
2023-01-09	38.19	38.56	37.75	38.19	1742390
2023-01-10	38.05	39.22	38.05	39.15	1025842
2023-01-11	39.36	40.02	39.26	39.87	738381
2023-01-12	40.17	40.69	40.00	40.51	596958
2023-01-13	39.99	41.03	39.99	40.88	676679
2023-01-17	40.93	41.60	40.85	40.94	525433
2023-01-18	41.15	42.01	40.24	40.31	738250
2023-01-19	39.77	40.77	39.77	40.41	441719
2023-01-20	40.56	41.99	40.30	41.98	649131
2023-01-23	42.09	42.14	41.65	41.89	519043
2023-01-24	41.86	42.24	41.32	41.64	437735
2023-01-25	41.10	42.09	41.10	41.90	375670
2023-01-26	42.12	42.41	41.57	41.93	652156
2023-01-27	41.90	42.31	41.62	42.15	652506
2023-01-30	41.60	42.32	41.35	41.63	460961
2023-01-31	41.70	42.46	41.44	42.37	706159
2023-02-01	42.24	43.31	41.96	42.90	582702
2023-02-02	43.31	44.99	43.15	44.20	824545
2023-02-03	42.60	43.27	42.21	42.82	549934
2023-02-06	42.33	42.91	41.95	42.22	557977
2023-02-07	42.29	43.40	41.99	43.37	559838
2023-02-08	43.07	43.28	42.63	43.28	792772
2023-02-09	43.88	44.06	42.32	42.43	499452
2023-02-10	41.97	42.20	41.31	41.46	533307
2023-02-13	41.53	42.56	41.53	42.50	398269
2023-02-14	42.33	43.29	41.99	43.27	440447
2023-02-15	43.10	43.86	43.04	43.63	474660
2023-02-16	42.93	43.36	42.52	42.53	593378
2023-02-17	42.28	42.49	41.71	42.12	676483
2023-02-21	41.42	41.87	40.29	40.59	1050411
2023-02-22	41.97	42.91	40.61	41.03	1205596
2023-02-23	41.86	42.96	41.39	42.11	1276450
2023-02-24	41.62	42.10	41.05	41.82	535870
2023-02-27	42.40	42.50	41.92	41.95	721802
2023-02-28	41.86	42.50	41.86	41.95	649613
2023-03-01	41.83	42.38	41.83	42.11	837677
2023-03-02	41.78	42.62	41.72	42.45	449730
2023-03-03	42.74	42.83	42.38	42.56	527372
2023-03-06	42.74	43.74	42.58	42.63	945214
2023-03-07	42.73	43.05	42.17	42.18	1104738
2023-03-08	42.27	42.64	42.00	42.47	498637
2023-03-09	42.73	42.77	40.79	40.89	1104621
2023-03-10	40.66	40.66	38.87	39.16	651374
2023-03-13	38.50	38.50	36.66	36.59	891442
2023-03-14	37.72	38.01	36.75	37.18	727301
2023-03-15	36.07	36.99	35.76	36.82	1057861
2023-03-16	36.38	38.20	36.31	37.94	1071014
2023-03-17	37.91	38.41	37.38	37.47	1812713
2023-03-20	37.87	38.69	37.69	37.97	708471
2023-03-21	38.66	39.37	38.59	38.97	669895
2023-03-22	38.99	39.32	37.97	38.01	565662
2023-03-23	38.21	38.52	36.38	36.58	801833
2023-03-24	36.08	36.31	35.20	35.78	978567
2023-03-27	36.25	36.38	35.46	35.81	731577
2023-03-28	35.74	36.56	35.66	36.44	956735
2023-03-29	36.97	37.72	36.77	37.71	744799
2023-03-30	38.27	39.14	38.10	38.37	905056
2023-03-31	38.76	39.43	38.76	39.20	613063
2023-04-03	39.14	39.34	38.24	38.41	603224
2023-04-04	38.51	38.51	37.52	38.07	549185
2023-04-05	37.72	37.86	37.32	37.75	637267
2023-04-06	37.97	38.06	37.48	37.91	479131
2023-04-10	37.67	38.51	37.59	37.93	412579
2023-04-11	38.15	39.12	38.12	38.83	593077
2023-04-12	39.12	39.20	38.10	38.13	602679
2023-04-13	38.40	39.37	38.29	39.26	565464
2023-04-14	39.30	39.76	38.91	39.47	495218
2023-04-17	38.97	39.47	38.66	39.23	654714
2023-04-18	39.65	40.25	39.48	39.81	446018
2023-04-19	39.70	40.17	39.63	39.83	500551
2023-04-20	39.55	39.98	39.40	39.72	512732
2023-04-21	39.86	39.86	39.22	39.44	474924
2023-04-24	39.38	40.24	39.26	40.06	604315
2023-04-25	39.77	40.05	39.32	39.32	697926
2023-04-26	41.00	41.00	37.11	37.73	1713338
2023-04-27	37.73	38.18	37.29	37.87	1304691
2023-04-28	37.62	38.64	37.56	38.27	877425
2023-05-01	38.18	38.88	38.18	38.22	750191
2023-05-02	37.83	38.04	36.75	37.39	761568
2023-05-03	37.31	37.86	36.55	36.62	702999
2023-05-04	36.67	36.73	34.93	35.08	636417
2023-05-05	35.99	36.25	35.52	35.93	591728
2023-05-08	36.34	36.65	35.59	35.84	712097
2023-05-09	35.67	36.53	35.39	36.50	646356
2023-05-10	36.75	37.05	35.30	35.73	634536
2023-05-11	35.39	35.87	35.24	35.80	586801
2023-05-12	35.83	36.07	35.18	35.40	528611
2023-05-15	35.39	36.10	35.23	36.07	776232
2023-05-16	36.16	36.45	35.60	36.07	825451
2023-05-17	36.42	37.79	36.39	37.18	721001
2023-05-18	37.02	38.04	36.86	37.97	762319
2023-05-19	38.05	38.31	36.78	36.80	749762
2023-05-22	36.77	37.14	36.28	36.35	1042378
2023-05-23	36.42	37.14	35.95	36.99	1297822
2023-05-24	36.66	37.11	36.49	36.89	1029703
2023-05-25	37.10	37.49	36.83	37.36	913635
2023-05-26	37.36	38.17	37.21	37.93	636694
2023-05-30	38.03	38.27	36.94	36.98	487522
2023-05-31	36.85	37.00	35.68	36.47	929420
2023-06-01	36.73	37.76	36.23	37.55	657455
2023-06-02	38.23	39.54	38.13	39.41	641319
2023-06-05	38.81	39.54	38.50	39.41	661718
2023-06-06	39.48	40.95	39.33	40.87	802141
2023-06-07	41.10	41.74	40.57	40.63	933041
2023-06-08	40.56	40.84	40.02	40.74	612861
2023-06-09	40.62	41.13	40.43	40.90	594626
2023-06-12	41.25	42.10	40.89	41.91	785555
2023-06-13	42.11	42.44	41.67	41.87	653665
2023-06-14	42.24	42.56	41.46	41.67	875647
2023-06-15	41.31	41.71	40.87	41.61	574868
2023-06-16	41.83	41.83	40.76	41.19	1860285
2023-06-20	41.13	41.13	40.15	40.59	571106
2023-06-21	40.58	40.70	40.22	40.22	631496
2023-06-22	40.19	40.33	39.56	39.63	534517
2023-06-23	38.87	39.02	38.04	38.40	1304151
2023-06-26	38.13	39.00	38.10	38.34	529748
2023-06-27	38.44	39.32	37.84	39.27	463354
2023-06-28	39.25	39.77	38.98	39.67	538987
2023-06-29	39.58	40.60	39.58	40.58	454023
2023-06-30	40.90	41.02	40.22	40.34	705345
2023-07-03	40.10	40.77	40.10	40.33	328197
2023-07-05	40.01	40.22	39.41	39.90	691118
2023-07-06	39.47	40.12	39.03	40.08	615744
2023-07-07	40.19	41.70	40.17	41.17	881363
2023-07-10	41.17	42.18	41.17	41.60	784257
2023-07-11	41.79	42.82	41.78	42.81	698143
2023-07-12	43.51	43.83	42.72	42.82	767879
2023-07-13	43.21	43.45	42.89	43.14	503993
2023-07-14	43.17	43.17	41.43	41.82	818279
2023-07-17	41.41	42.05	41.34	41.99	677134
2023-07-18	41.97	43.40	41.87	43.39	959872
2023-07-19	43.36	43.65	42.97	43.23	743790
2023-07-20	43.18	43.18	42.49	42.49	647918
2023-07-21	42.62	42.79	42.12	42.23	662817
2023-07-24	42.17	42.32	41.08	41.44	666580
2023-07-25	41.19	41.51	40.85	41.26	877020
2023-07-26	39.52	41.21	38.19	39.07	2233836
2023-07-27	39.31	40.66	39.21	39.71	1181408
2023-07-28	40.09	40.27	39.71	40.07	974131
2023-07-31	40.11	40.75	40.11	40.73	712822
2023-08-01	40.26	40.77	39.90	40.70	706156
2023-08-02	40.09	41.09	40.06	40.89	852763
2023-08-03	40.27	40.55	38.71	39.42	1246151
2023-08-04	39.69	39.90	39.00	39.20	748030
2023-08-07	39.60	40.75	39.48	40.55	663681
2023-08-08	39.94	40.79	39.59	40.78	534225
2023-08-09	40.98	41.71	40.98	41.65	551557
2023-08-10	41.95	42.19	41.01	41.11	539850
2023-08-11	41.14	41.42	40.92	41.15	530991
2023-08-14	41.00	41.57	40.69	41.55	457505
2023-08-15	41.31	41.59	41.02	41.16	430357
2023-08-16	40.97	41.48	40.20	40.25	549834
2023-08-17	40.42	40.52	39.57	39.73	337951
2023-08-18	39.40	40.11	39.32	39.93	355389
2023-08-21	39.93	40.24	38.97	39.13	670439
2023-08-22	39.36	39.80	39.12	39.56	372423
2023-08-23	39.46	39.99	39.26	39.84	298396
2023-08-24	39.53	40.32	39.30	39.80	424064
2023-08-25	39.95	40.21	39.61	39.79	332091
2023-08-28	39.87	40.66	39.87	40.31	405032
2023-08-29	40.18	41.34	40.05	41.29	283538
2023-08-30	41.13	41.44	40.81	40.85	381464
2023-08-31	40.93	41.17	40.17	40.20	330682
2023-09-01	40.54	41.53	40.54	41.45	423243
2023-09-05	41.07	41.17	39.09	39.32	648178
2023-09-06	39.08	39.76	38.86	39.35	513195
2023-09-07	39.09	39.16	38.12	38.35	814778
2023-09-08	38.62	39.45	38.32	39.25	522182
2023-09-11	39.61	39.71	38.24	38.50	460348
2023-09-12	38.29	38.80	38.12	38.67	479613
2023-09-13	38.49	38.73	37.94	37.63	828803
2023-09-14	38.00	39.15	37.69	39.12	619171
2023-09-15	38.95	39.16	38.28	38.53	1434840
2023-09-18	38.42	38.45	37.94	37.95	532971
2023-09-19	37.86	38.23	37.38	37.68	541036
2023-09-20	37.80	38.32	37.69	37.69	470945
2023-09-21	37.35	37.47	36.72	36.74	476905
2023-09-22	37.03	37.27	36.48	36.56	547069
2023-09-25	36.24	36.54	36.00	36.26	420891
2023-09-26	36.06	36.52	35.67	35.78	825391
2023-09-27	35.80	36.25	35.29	35.71	663279
2023-09-28	35.74	37.07	35.62	36.96	674531
2023-09-29	37.06	37.30	36.37	36.73	542270
2023-10-02	36.66	36.73	35.89	35.92	533706
2023-10-03	35.77	36.00	34.13	34.48	884800
2023-10-04	34.65	35.11	34.18	34.85	680732
2023-10-05	34.63	34.73	33.58	33.63	832333
2023-10-06	33.40	34.54	33.40	34.13	1007603
2023-10-09	33.79	34.16	33.11	33.84	701322
2023-10-10	34.17	35.41	34.17	35.02	771590
2023-10-11	35.03	35.47	34.61	34.81	776497
2023-10-12	34.66	34.72	33.72	33.96	706074
2023-10-13	33.83	34.17	33.17	33.29	536666
2023-10-16	33.80	34.54	33.79	34.20	563200
2023-10-17	34.45	35.69	34.45	34.77	915435
2023-10-18	34.35	34.92	34.12	34.54	681941
2023-10-19	34.62	34.77	33.52	33.63	613418
2023-10-20	33.65	34.00	33.27	33.65	607270
2023-10-23	33.49	33.88	33.09	33.13	1220381
2023-10-24	33.64	33.93	33.21	33.39	779092
2023-10-25	32.35	33.75	32.10	32.78	1171082
2023-10-26	32.83	33.50	32.46	32.81	973634
2023-10-27	32.75	33.16	32.27	32.52	822635
2023-10-30	33.02	33.98	32.89	33.59	1079158
2023-10-31	33.51	34.17	33.40	34.03	1041190
2023-11-01	34.03	34.03	33.07	33.56	586600
2023-11-02	33.91	34.22	32.74	33.58	1089180
2023-11-03	34.18	35.67	34.13	35.45	1062699
2023-11-06	35.56	35.76	34.67	35.00	961528
2023-11-07	35.02	36.09	34.76	36.01	866241
2023-11-08	36.00	36.46	35.46	35.48	645763
2023-11-09	35.61	35.62	34.43	34.48	689993
2023-11-10	34.52	34.78	34.31	34.77	547783
2023-11-13	34.39	34.55	34.12	34.27	514539
2023-11-14	35.66	36.90	35.66	36.90	874634
2023-11-15	37.06	38.46	36.66	38.18	1072847
2023-11-16	37.73	38.07	37.00	37.31	837567
2023-11-17	37.07	37.53	36.30	37.38	702211
2023-11-20	37.40	37.58	37.09	37.20	1057697
2023-11-21	36.88	37.12	36.57	36.93	425608
2023-11-22	37.16	37.84	37.16	37.64	383726
2023-11-24	37.55	37.90	37.25	37.42	363826
2023-11-27	37.31	37.65	37.19	37.23	653318
2023-11-28	37.18	37.23	36.76	36.93	811708
2023-11-29	37.37	37.37	36.03	36.09	895267
2023-11-30	36.15	36.29	35.51	35.64	1065020
2023-12-01	35.72	37.84	35.41	37.79	891870
2023-12-04	37.72	38.92	37.29	37.41	873763
2023-12-05	37.20	37.20	36.09	36.28	531799
2023-12-06	36.69	37.53	36.47	37.15	627628
2023-12-07	37.17	38.01	37.17	37.99	548434
2023-12-08	37.97	38.91	37.97	38.81	567181
2023-12-11	38.75	39.34	38.75	38.98	496369
2023-12-12	38.92	38.92	37.96	37.99	541292
2023-12-13	37.54	38.63	36.77	38.06	1012397
2023-12-14	39.34	41.41	39.30	40.94	1354605
2023-12-15	41.00	41.00	39.70	39.99	1517615
2023-12-18	39.98	40.32	39.20	39.99	686829
2023-12-19	40.46	40.64	40.03	40.08	481915
2023-12-20	39.92	39.97	38.86	39.06	537899
2023-12-21	40.08	40.41	39.53	40.33	532401
2023-12-22	40.42	40.73	39.90	40.37	379580
2023-12-26	40.29	40.50	39.94	40.31	335110
2023-12-27	40.20	40.41	39.60	39.74	425524
2023-12-28	39.63	40.04	39.47	39.53	431454
2023-12-29	39.37	39.83	38.98	39.09	558480
2024-01-02	40.27	41.26	40.07	40.79	659752
2024-01-03	39.65	39.86	38.99	39.03	478046
2024-01-04	39.07	39.68	38.94	39.21	453290
2024-01-05	38.78	40.35	38.53	39.98	631966
2024-01-08	39.68	40.15	39.45	40.05	459452
2024-01-09	39.28	39.62	39.21	39.39	366961
2024-01-10	39.40	39.94	39.21	39.82	346080
2024-01-11	39.79	39.96	39.15	39.75	469515
2024-01-12	39.99	40.10	38.57	38.61	487473
2024-01-16	38.26	38.98	38.00	38.98	459130
2024-01-17	38.26	38.92	38.26	38.69	312371
2024-01-18	38.84	39.33	38.62	39.19	344498
2024-01-19	39.30	39.53	38.70	39.48	387507
2024-01-22	39.75	39.88	39.24	39.42	406274
2024-01-23	39.82	40.06	39.30	39.59	524999
2024-01-24	40.15	40.15	39.20	39.40	415644
2024-01-25	40.03	41.45	40.03	41.42	746437
2024-01-26	41.60	41.86	41.22	41.60	452174
2024-01-29	41.55	41.60	41.15	41.45	564075
2024-01-30	40.96	41.84	40.96	41.40	475603
2024-01-31	41.30	41.79	40.31	40.42	591620
2024-02-01	40.64	41.08	39.87	41.03	374683
2024-02-02	40.53	41.07	39.96	40.71	281243
2024-02-05	40.22	40.31	39.66	39.99	359263
2024-02-06	39.97	40.82	39.73	40.62	414321
2024-02-07	40.63	40.63	39.85	39.88	400606
2024-02-08	39.99	40.58	39.85	40.37	324312
2024-02-09	40.29	41.00	39.83	40.99	500994
2024-02-12	41.00	42.32	41.00	42.17	460152
2024-02-13	41.14	41.14	39.78	40.25	481590
2024-02-14	40.85	40.85	39.88	40.62	476677
2024-02-15	40.83	41.88	40.83	41.51	561200
2024-02-16	41.16	41.70	40.78	41.30	587130
2024-02-20	40.99	41.57	40.88	41.35	602235
2024-02-21	41.65	44.08	41.09	43.64	969918
2024-02-22	44.09	46.26	44.09	45.73	1228475
2024-02-23	45.50	45.78	44.91	45.12	688875
2024-02-26	45.18	45.35	44.52	44.68	428039
2024-02-27	45.14	45.48	44.74	44.87	416329
2024-02-28	44.63	45.69	44.43	45.21	576627
2024-02-29	45.45	45.45	44.16	44.69	585396
2024-03-01	44.84	45.56	44.30	44.99	384056
2024-03-04	45.04	45.43	44.79	44.85	427040
2024-03-05	44.68	45.40	44.62	45.14	341909
2024-03-06	45.72	46.05	45.43	45.53	315450
2024-03-07	45.65	45.87	44.75	44.86	306716
2024-03-08	45.11	45.39	44.89	45.24	371020
2024-03-11	44.92	45.63	44.88	45.35	309224
2024-03-12	45.32	45.43	45.08	45.19	438475
2024-03-13	45.12	45.98	45.12	45.30	428228
2024-03-14	45.50	45.50	44.58	44.75	544185
2024-03-15	44.73	45.91	44.73	45.48	987310
2024-03-18	45.66	46.32	45.37	45.78	754024
2024-03-19	45.47	46.73	45.47	46.17	876623
2024-03-20	46.10	47.29	45.67	47.02	902798
2024-03-21	47.41	47.68	46.62	47.02	788722
2024-03-22	47.05	47.57	46.79	47.37	576658
2024-03-25	47.58	48.08	47.46	47.78	624966
2024-03-26	47.69	48.10	47.40	47.43	635082
2024-03-27	47.77	48.51	47.69	48.41	549866
2024-03-28	48.44	49.02	48.17	48.96	859367
2024-04-01	48.77	48.90	47.84	47.86	578837
2024-04-02	47.31	47.89	47.03	47.33	750103
2024-04-03	47.17	47.54	47.00	47.42	850722
2024-04-04	47.79	48.00	46.20	46.35	486267
2024-04-05	46.50	47.13	46.36	46.62	589874
2024-04-08	46.97	47.52	46.91	46.93	558722
2024-04-09	47.02	47.26	46.53	46.57	759591
2024-04-10	45.99	46.64	45.36	45.71	573053
2024-04-11	45.78	46.07	45.28	45.72	399663
2024-04-12	45.13	45.35	44.07	44.30	562900
2024-04-15	45.03	45.26	44.17	44.27	462706
2024-04-16	44.09	44.34	43.54	43.76	571818
2024-04-17	44.10	44.25	43.37	43.57	505321
2024-04-18	43.71	43.92	43.43	43.72	537122
2024-04-19	43.44	43.95	43.37	43.60	704065
2024-04-22	43.94	44.96	43.66	44.86	534082
2024-04-23	44.87	46.15	44.87	46.06	1239423
2024-04-24	45.26	46.66	44.35	46.24	1245777
2024-04-25	45.95	46.22	45.52	45.69	588104
2024-04-26	45.78	46.65	45.63	45.81	691456
2024-04-29	45.89	46.67	44.95	45.38	887645
2024-04-30	45.01	45.06	43.50	43.54	754992
2024-05-01	43.45	44.67	43.00	43.73	481686
2024-05-02	44.35	44.66	43.69	44.50	388811
2024-05-03	45.33	45.69	44.52	44.70	361958
2024-05-06	45.14	45.57	45.13	45.47	455425
2024-05-07	45.62	46.37	45.42	45.45	501443
2024-05-08	45.16	45.67	44.82	44.91	418441
2024-05-09	44.98	45.63	44.54	45.52	246417
2024-05-10	45.64	45.64	44.85	45.46	333753
2024-05-13	45.86	46.27	45.39	45.57	357451
2024-05-14	45.91	46.33	45.74	45.94	409906
2024-05-15	46.20	46.33	45.48	45.64	395230
2024-05-16	46.47	46.50	45.95	46.11	376638
2024-05-17	46.11	46.17	45.04	45.05	348548
2024-05-20	45.01	45.66	45.01	45.64	979315
2024-05-21	45.40	45.59	44.77	45.06	386502
2024-05-22	44.87	45.07	44.02	44.20	370729
2024-05-23	44.31	44.31	42.85	42.90	705829
2024-05-24	43.22	44.39	43.22	44.15	482318
2024-05-28	44.61	44.75	43.72	44.03	642742
2024-05-29	43.43	43.51	42.84	43.21	431995
2024-05-30	43.41	43.74	43.26	43.34	424626
2024-05-31	43.56	44.13	43.28	43.94	793383
2024-06-03	44.44	44.44	43.22	43.48	450264
2024-06-04	43.05	44.27	43.04	43.43	468594
2024-06-05	43.63	43.98	43.29	43.70	497905
2024-06-06	43.58	44.24	43.46	43.87	452354
2024-06-07	43.35	44.25	43.05	43.99	565627
2024-06-10	43.52	44.60	43.52	44.47	785075
2024-06-11	44.04	44.33	43.75	43.89	414707
2024-06-12	44.76	45.88	44.76	45.73	602026
2024-06-13	45.52	45.67	44.70	44.50	567187
2024-06-14	43.87	43.98	43.32	43.70	452203
2024-06-17	43.63	44.29	43.44	44.28	678762
2024-06-18	44.39	44.88	44.14	44.44	590665
2024-06-20	44.25	44.69	43.90	44.02	480054
2024-06-21	44.09	44.24	43.85	44.15	953684
2024-06-24	44.28	45.06	44.28	44.82	450028
2024-06-25	44.79	45.01	44.30	44.63	423223
2024-06-26	44.29	44.39	43.57	44.03	474594
2024-06-27	44.23	44.27	43.52	43.86	476046
2024-06-28	43.89	45.16	43.89	44.98	1376074
2024-07-01	45.06	45.14	42.87	43.18	512983
2024-07-02	43.28	43.73	42.93	43.65	467790
2024-07-03	43.90	43.99	43.30	43.40	587166
2024-07-05	43.20	43.36	42.69	43.10	1058188
2024-07-08	43.40	43.86	43.31	43.32	501749
2024-07-09	43.08	43.63	42.90	43.31	613168
2024-07-10	43.63	45.04	43.60	45.03	530195
2024-07-11	45.43	46.83	45.12	46.69	566901
2024-07-12	47.09	47.74	46.98	47.13	570631
2024-07-15	47.44	47.79	47.18	47.24	543886
2024-07-16	47.65	49.91	47.57	49.87	816512
2024-07-17	49.13	49.83	48.99	49.15	743592
2024-07-18	48.88	49.85	47.78	48.06	645909
2024-07-19	48.24	48.64	47.75	48.50	479862
2024-07-22	48.48	49.11	47.98	48.84	642848
2024-07-23	48.50	49.45	48.47	49.38	655425
2024-07-24	48.17	48.17	44.21	44.53	1217078
2024-07-25	44.46	46.14	44.46	45.26	1106217
2024-07-26	45.92	46.08	45.07	45.86	767736
2024-07-29	45.86	46.45	45.33	46.24	524195
2024-07-30	46.55	47.13	46.18	46.83	477048
2024-07-31	46.96	47.03	46.00	46.09	577176
2024-08-01	45.90	46.24	43.25	44.04	755687
2024-08-02	42.41	42.85	41.68	42.50	680719
2024-08-05	40.37	41.22	39.91	40.55	602475
2024-08-06	40.68	42.06	40.41	41.43	549769
2024-08-07	42.11	42.11	40.74	41.26	479822
2024-08-08	41.56	41.56	40.20	40.89	1084366
2024-08-09	40.90	41.73	40.66	41.45	609125
2024-08-12	41.72	41.85	41.00	41.13	601893
2024-08-13	41.41	42.03	41.15	42.03	469852
2024-08-14	42.30	42.50	41.80	42.10	412520
2024-08-15	43.09	43.45	42.73	42.75	573785
2024-08-16	42.69	43.03	42.41	43.01	498027
2024-08-19	43.18	43.55	42.76	43.50	759784
2024-08-20	43.31	43.31	42.23	42.30	442647
2024-08-21	42.78	43.04	42.33	42.97	480769
2024-08-22	43.07	43.18	42.56	42.67	467961
2024-08-23	43.00	44.07	42.89	44.01	384323
2024-08-26	44.38	44.74	43.53	43.54	375428
2024-08-27	43.38	43.82	43.12	43.66	374837
2024-08-28	43.36	43.79	43.27	43.58	442875
2024-08-29	43.99	44.08	43.44	43.84	432484
2024-08-30	44.17	44.40	43.76	44.26	635194
2024-09-03	43.80	44.71	43.76	43.97	728848
2024-09-04	43.72	43.98	43.24	43.49	455295
2024-09-05	43.80	43.98	42.94	43.49	635547
2024-09-06	43.67	44.02	42.50	42.70	568493
2024-09-09	42.78	42.91	42.29	42.37	565637
2024-09-10	42.35	42.41	40.98	41.32	822334
2024-09-11	41.18	41.90	40.61	41.73	764236
2024-09-12	42.08	42.38	41.75	41.79	674374
2024-09-13	42.13	42.91	42.12	42.43	573783
2024-09-16	42.70	43.03	41.97	42.02	609509
2024-09-17	42.49	43.14	42.27	42.63	939906
2024-09-18	42.14	43.26	42.14	42.67	904500
2024-09-19	43.74	44.53	43.48	44.19	1043147
2024-09-20	44.04	44.53	43.64	44.50	1597642
2024-09-23	44.34	45.30	44.10	45.02	998723
2024-09-24	45.47	45.94	45.22	45.91	768317
2024-09-25	46.00	46.10	45.31	45.51	753654
2024-09-26	44.64	46.04	44.23	45.94	790267
2024-09-27	46.47	47.01	46.24	46.59	851991
2024-09-30	46.34	46.44	45.71	46.08	948898
2024-10-01	45.99	46.35	44.99	45.78	870847
2024-10-02	45.41	46.31	45.26	46.30	615969
2024-10-03	45.87	46.15	45.17	45.68	481544
2024-10-04	46.52	47.04	46.38	47.03	535386
2024-10-07	46.96	46.96	45.57	45.96	524578
2024-10-08	45.78	46.04	45.04	45.62	372656
2024-10-09	45.50	46.04	45.49	45.51	495041
2024-10-10	45.51	45.69	45.09	45.26	580555
2024-10-11	45.27	45.94	45.27	45.92	476633
2024-10-14	45.80	45.80	45.21	45.64	554595
2024-10-15	45.73	46.74	45.73	46.22	604174
2024-10-16	46.62	47.20	46.51	46.91	449227
2024-10-17	46.93	47.39	46.56	47.33	507418
2024-10-18	47.43	47.43	46.60	46.92	494927
2024-10-21	46.78	46.84	45.45	45.47	560854
2024-10-22	45.40	45.73	45.25	45.44	723964
2024-10-23	47.25	49.08	46.71	47.27	1379629
2024-10-24	47.29	47.73	46.66	47.62	636543
2024-10-25	47.96	47.97	47.39	47.51	536253
2024-10-28	48.06	48.55	47.75	48.51	405813
2024-10-29	48.15	48.97	48.09	48.76	474442
2024-10-30	48.75	49.52	48.47	49.20	538621
2024-10-31	49.20	49.79	47.80	47.81	654204
2024-11-01	48.32	48.81	48.13	48.56	500855
2024-11-04	48.46	49.29	48.46	49.11	460153
2024-11-05	48.83	49.90	48.71	49.90	386995
2024-11-06	52.33	53.26	51.50	52.34	980353
2024-11-07	52.33	53.52	52.17	53.29	604517
2024-11-08	53.28	53.77	53.09	53.59	391692
2024-11-11	53.75	54.04	53.50	53.77	495085
2024-11-12	53.48	53.57	52.79	53.42	661284
2024-11-13	53.61	54.59	53.56	53.72	565854
2024-11-14	54.11	54.79	53.72	53.93	438117
2024-11-15	54.00	54.19	53.41	53.78	460403
2024-11-18	53.80	54.14	53.50	53.51	394027
2024-11-19	52.72	52.95	52.31	52.60	350212
2024-11-20	52.48	52.97	52.32	52.95	503300
2024-11-21	53.11	54.28	53.04	54.16	395852
2024-11-22	54.45	55.08	54.16	54.96	530222
2024-11-25	55.49	56.91	55.25	56.28	585557
2024-11-26	56.27	56.44	55.45	55.51	473002
2024-11-27	55.61	56.01	55.29	55.38	329511
2024-11-29	55.36	56.32	55.36	55.87	274807
2024-12-02	55.68	55.78	55.28	55.35	500758
2024-12-03	55.32	55.83	55.11	55.24	909879
2024-12-04	54.90	55.25	54.52	55.18	854533
2024-12-05	55.46	56.09	55.16	55.43	607387
2024-12-06	55.89	56.23	55.10	55.30	500930
2024-12-09	55.41	55.46	53.88	53.95	459942
2024-12-10	54.64	54.64	53.68	53.81	623012
2024-12-11	54.46	54.46	53.79	53.99	603552
2024-12-12	54.33	54.42	53.56	53.06	499880
2024-12-13	53.07	53.35	52.67	53.15	376001
2024-12-16	52.97	53.67	52.92	53.33	501528
2024-12-17	52.95	53.32	52.23	52.61	665353
2024-12-18	52.76	52.99	49.90	50.12	485176
2024-12-19	50.78	51.85	50.50	50.97	474322
2024-12-20	50.76	51.43	50.43	50.66	1950775
2024-12-23	50.44	50.79	50.18	50.55	680968
2024-12-24	50.68	51.25	50.39	51.16	180779
2024-12-26	50.82	51.33	50.65	51.03	297437
2024-12-27	50.69	51.09	50.12	50.55	250088
2024-12-30	49.99	50.40	49.37	50.04	371149
2024-12-31	50.11	50.70	50.00	50.45	649019
2025-01-02	50.69	51.16	49.69	49.91	528594
2025-01-03	50.06	50.20	49.35	49.85	478517
2025-01-06	50.51	51.84	50.26	51.23	579087
2025-01-07	51.33	51.52	50.29	50.83	596454
2025-01-08	50.73	51.33	50.37	51.00	563412
2025-01-10	50.39	50.84	49.67	49.97	571612
2025-01-13	49.72	50.04	49.19	49.85	630848
2025-01-14	50.47	52.14	50.33	51.84	576550
2025-01-15	53.09	53.35	51.70	51.81	462646
2025-01-16	51.65	52.50	51.62	51.99	348043
2025-01-17	52.47	52.56	52.15	52.23	303677
2025-01-21	52.84	53.54	52.62	53.39	444789
2025-01-22	53.46	53.51	52.84	53.16	415904
2025-01-23	52.97	53.69	52.47	53.58	438533
2025-01-24	53.37	53.68	52.87	53.17	404772
2025-01-27	54.43	54.88	53.71	54.30	691148
2025-01-28	54.24	55.11	53.97	54.65	616085
2025-01-29	54.73	55.03	54.18	54.44	313426
2025-01-30	54.84	55.86	54.73	55.20	405948
2025-01-31	55.20	55.29	54.12	54.36	516236
2025-02-03	53.08	54.97	52.78	54.71	519625
2025-02-04	54.91	55.30	54.00	55.09	466038
2025-02-05	55.30	55.85	55.01	55.36	435865
2025-02-06	55.67	57.57	55.55	57.54	689949
2025-02-07	57.62	57.62	55.98	56.34	580630
2025-02-10	56.58	56.58	54.91	55.16	496064
2025-02-11	54.69	55.45	54.18	55.30	405805
2025-02-12	54.52	55.64	54.52	55.47	659806
2025-02-13	55.78	56.16	55.11	56.10	451545
2025-02-14	56.62	56.75	56.06	56.42	479043
2025-02-18	56.42	57.59	56.30	57.45	849744
2025-02-19	56.40	58.95	55.26	57.86	1097622
2025-02-20	57.94	58.03	56.45	57.12	750970
2025-02-21	57.23	57.45	55.05	55.14	627020
2025-02-24	55.69	56.35	55.38	55.90	745765
2025-02-25	56.40	56.40	55.12	55.84	587459
2025-02-26	56.06	57.50	56.06	56.28	846076
2025-02-27	56.36	56.60	55.24	55.36	636552
2025-02-28	55.34	55.88	54.90	55.82	759847
2025-03-03	56.24	56.75	55.01	55.45	548579
2025-03-04	54.44	54.93	53.01	53.83	726354
2025-03-05	54.05	54.98	53.72	54.80	491026
2025-03-06	54.07	54.72	53.38	53.49	577301
2025-03-07	54.00	54.21	52.82	53.62	731494
2025-03-10	52.92	53.00	50.84	51.03	1105390
2025-03-11	50.91	50.95	47.99	48.21	1301660
2025-03-12	48.87	49.29	47.43	48.74	914618
2025-03-13	48.63	48.77	46.54	46.62	754386
2025-03-14	47.24	48.11	47.05	47.42	812770
2025-03-17	47.44	48.60	47.15	48.00	742942
2025-03-18	47.78	47.90	46.56	46.63	663780
2025-03-19	46.85	48.46	46.85	48.01	595732
2025-03-20	47.51	48.54	47.39	47.60	576529
2025-03-21	46.99	47.22	45.63	47.18	1047608
2025-03-24	48.22	48.97	47.91	48.76	792072
2025-03-25	48.86	49.47	47.98	48.44	857472
2025-03-26	48.52	49.32	47.81	47.90	639383
2025-03-27	47.59	47.69	46.69	47.24	611584
2025-03-28	47.00	47.50	45.77	46.44	632506
2025-03-31	45.51	46.55	44.92	46.29	768848
2025-04-01	45.94	46.46	45.05	46.41	628222
2025-04-02	45.84	48.11	45.77	48.07	641127
2025-04-03	45.32	45.60	42.51	42.84	1030202
2025-04-04	41.44	42.21	39.80	40.91	1437572
2025-04-07	38.88	42.29	37.77	39.71	1127711
2025-04-08	41.57	42.17	38.32	38.78	977677
2025-04-09	38.40	44.24	37.85	43.89	1306995
2025-04-10	42.27	42.42	40.12	41.20	845811
2025-04-11	41.26	42.05	40.28	41.59	835614
2025-04-14	42.21	42.32	40.30	41.44	642457
2025-04-15	41.68	42.41	41.43	41.80	729424
2025-04-16	41.40	41.98	40.38	41.01	881124
2025-04-17	41.22	42.11	41.21	41.42	684902
2025-04-21	41.00	41.22	40.29	40.82	1118903
2025-04-22	41.28	42.66	41.27	42.64	1280860
2025-04-23	44.11	46.20	43.00	43.05	1316541
2025-04-24	42.64	44.02	42.40	43.74	681510
2025-04-25	43.56	44.50	43.35	44.02	796136
2025-04-28	44.29	44.79	43.45	44.00	909950
2025-04-29	43.75	44.46	43.41	44.20	652736
2025-04-30	43.16	44.05	42.59	43.93	706329
2025-05-01	44.23	45.39	43.81	44.94	859338
2025-05-02	45.79	47.46	45.48	47.25	729231
2025-05-05	46.75	47.69	46.59	46.91	527318
2025-05-06	46.50	47.05	46.23	46.52	561487
2025-05-07	46.96	47.33	46.58	46.82	554849
2025-05-08	47.39	48.58	47.33	48.01	483666
2025-05-09	47.96	47.96	47.25	47.73	500494
2025-05-12	49.89	51.34	49.53	50.35	655644
2025-05-13	50.80	51.33	50.49	51.04	560200
2025-05-14	50.38	51.67	50.38	51.08	613201
2025-05-15	50.76	51.26	50.29	50.71	673214
2025-05-16	50.79	51.18	50.28	51.11	577804
2025-05-19	50.23	51.01	50.14	50.82	670470
2025-05-20	50.40	50.70	49.40	49.66	756138
2025-05-21	48.97	49.15	48.03	48.15	741259
2025-05-22	48.03	48.23	47.70	47.89	799653
2025-05-23	46.75	47.85	46.75	47.77	556128
2025-05-27	48.64	49.01	48.22	49.00	624251
2025-05-28	49.04	49.09	48.34	48.46	495946
2025-05-29	48.90	48.99	48.07	48.70	487783
2025-05-30	48.48	48.88	48.16	48.57	709435
2025-06-02	48.57	48.92	47.85	48.68	744138
2025-06-03	48.64	49.56	48.61	49.29	717138
2025-06-04	49.34	49.82	48.84	48.90	457864
2025-06-05	48.77	49.09	48.36	48.62	481943
2025-06-06	49.18	50.09	48.95	49.96	505215
2025-06-09	50.20	50.32	49.68	49.92	600998
2025-06-10	50.17	51.00	50.13	50.51	493788
2025-06-11	50.69	50.94	49.94	49.97	522134
2025-06-12	49.39	50.36	49.28	49.72	597912
2025-06-13	48.47	49.17	47.61	47.79	768392
2025-06-16	48.57	49.26	48.33	49.21	639646
2025-06-17	48.57	49.29	48.48	48.77	580406
2025-06-18	48.83	49.59	48.79	48.88	576013
2025-06-20	49.40	49.48	48.61	48.94	1440172
2025-06-23	48.46	49.52	47.74	49.47	643905
2025-06-24	50.25	50.69	49.82	50.36	665299
2025-06-25	50.49	50.54	50.00	50.41	500555
2025-06-26	50.74	51.70	50.43	51.48	699606
2025-06-27	51.59	52.15	51.41	51.89	1168823
2025-06-30	51.91	52.02	51.33	51.61	600535
2025-07-01	51.33	54.21	50.93	53.72	725452
2025-07-02	53.97	55.99	53.85	55.89	756801
2025-07-03	56.18	56.85	55.92	56.26	491794
2025-07-07	56.00	56.59	55.27	55.81	779870
2025-07-08	56.22	57.26	55.83	56.57	944092
2025-07-09	57.12	57.12	56.11	56.40	648319
2025-07-10	56.80	58.35	56.60	57.89	841276
2025-07-11	57.80	57.80	57.13	57.26	509894
2025-07-14	57.13	57.67	56.63	57.53	427714
2025-07-15	57.64	57.65	56.47	56.48	493231
2025-07-16	56.63	57.17	56.24	56.64	524541
2025-07-17	56.63	57.14	55.92	56.59	509650
2025-07-18	56.78	57.36	56.29	57.04	705903
2025-07-21	57.24	57.54	56.78	56.85	606318
2025-07-22	57.13	58.12	56.86	57.85	700802
2025-07-23	58.00	62.27	58.00	61.87	1448952
2025-07-24	62.24	63.28	61.68	61.70	2000317
2025-07-25	62.11	63.22	61.54	63.18	1050356
2025-07-28	63.04	63.18	61.84	62.95	827790
2025-07-29	63.04	63.31	62.28	62.56	632634
2025-07-30	62.62	62.88	61.35	61.91	781944
2025-07-31	61.46	61.51	58.95	59.25	1112558
2025-08-01	58.12	58.49	56.66	58.41	813279
2025-08-04	58.94	59.58	58.33	59.41	647274
2025-08-05	59.13	59.51	58.17	59.32	839026
2025-08-06	59.35	59.51	58.30	59.50	749723
2025-08-07	60.06	60.08	58.51	59.09	636777
2025-08-08	59.40	59.40	58.28	58.88	493557
2025-08-11	58.83	58.95	57.79	58.00	767690
2025-08-12	58.69	60.54	58.38	60.49	527372
2025-08-13	60.32	61.66	59.78	61.57	625762
2025-08-14	60.62	60.89	59.94	60.72	432581
2025-08-15	61.00	61.19	60.07	60.12	544703
2025-08-18	60.03	60.36	59.68	60.00	602663
2025-08-19	60.18	60.91	60.09	60.48	555728
2025-08-20	60.29	60.35	58.43	58.73	710950
2025-08-21	58.16	59.35	57.86	59.26	787506
2025-08-22	59.76	62.52	59.40	62.49	945786
2025-08-25	62.18	62.36	61.97	62.02	437009
2025-08-26	62.03	62.78	61.59	61.68	595746
2025-08-27	61.51	62.31	61.51	62.17	750528
2025-08-28	62.68	62.95	61.83	62.68	705742
2025-08-29	62.89	63.52	62.44	63.21	1096009
2025-09-02	62.00	62.51	61.63	62.37	570506
2025-09-03	62.28	63.37	62.03	62.45	514221
2025-09-04	62.71	63.50	62.44	63.45	447004
2025-09-05	63.60	64.12	62.09	62.69	509417
2025-09-08	62.76	63.04	62.26	63.00	702971
2025-09-09	62.75	62.97	62.00	62.22	522611
2025-09-10	62.00	62.45	61.31	61.52	516925
2025-09-11	61.71	63.63	61.71	62.64	640085
2025-09-12	62.41	62.62	61.62	61.81	605275

Explore More About TNL

Coins representing dividend payouts and trends

TNL Dividend History

Discover Travel+Leisure Co'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

TNL Stock Split History

Discover Travel+Leisure Co'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

TNL Historical Prices

Explore Travel+Leisure Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics