UAL Historical Prices

Summary

Key Stock Metrics

37.02

(August 5, 2024)

52-Week Low

116.00

(January 22, 2025)

52-Week High

116.00

(January 22, 2025)

All-Time High

77.55

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-06	34.82	34.94	33.70	33.90	1940319
2006-02-07	33.90	33.90	31.73	32.99	3224600
2006-02-08	31.46	32.40	30.88	32.00	8960500
2006-02-09	29.80	34.98	29.51	34.50	8016600
2006-02-10	33.92	35.57	33.60	34.24	2229100
2006-02-13	36.01	36.22	34.43	35.04	4804900
2006-02-14	34.04	36.25	34.02	35.78	3630300
2006-02-15	35.20	36.62	35.20	36.53	3260600
2006-02-16	36.04	36.29	35.45	35.70	2042100
2006-02-17	36.11	37.00	35.07	36.93	2265000
2006-02-21	35.88	36.23	35.25	35.43	2121900
2006-02-22	35.71	36.70	35.34	36.08	1659600
2006-02-23	35.50	36.98	35.40	36.14	1637400
2006-02-24	35.52	35.99	35.45	35.80	1364600
2006-02-27	35.70	35.85	35.20	35.50	2381100
2006-02-28	35.69	36.32	35.28	35.47	1093400
2006-03-01	35.26	36.40	35.06	36.10	1401600
2006-03-02	35.65	36.34	35.61	36.07	1374000
2006-03-03	36.00	36.95	36.00	36.62	1701600
2006-03-06	36.43	37.20	36.43	36.92	753600
2006-03-07	36.76	38.00	36.75	37.22	833100
2006-03-08	37.03	37.52	37.00	37.41	878800
2006-03-09	37.41	37.41	37.09	37.32	776100
2006-03-10	37.15	38.15	36.92	38.14	1517200
2006-03-13	37.95	38.89	37.80	38.22	3228300
2006-03-14	38.11	39.10	38.11	38.99	2658400
2006-03-15	39.08	39.80	38.87	39.57	1574200
2006-03-16	39.31	39.57	39.17	39.27	568100
2006-03-17	39.03	39.20	38.77	39.20	1345500
2006-03-20	38.76	40.24	38.76	40.15	1850900
2006-03-21	40.78	42.24	40.54	40.94	3005000
2006-03-22	40.65	43.00	40.62	42.64	1677900
2006-03-23	42.35	42.73	41.51	41.70	1488400
2006-03-24	41.70	42.46	41.40	41.71	612700
2006-03-27	41.33	42.44	41.30	42.31	878400
2006-03-28	41.98	42.22	40.53	40.80	1143200
2006-03-29	40.46	41.00	39.55	40.52	792200
2006-03-30	40.50	40.77	38.50	39.01	1274200
2006-03-31	38.85	40.50	38.62	39.93	1007000
2006-04-03	39.50	39.90	39.00	39.13	691800
2006-04-04	38.87	39.83	38.12	39.08	947700
2006-04-05	39.30	39.40	38.92	39.34	677600
2006-04-06	39.02	39.40	38.69	38.92	556200
2006-04-07	38.65	39.32	38.48	38.82	634400
2006-04-10	38.47	38.75	37.21	37.76	1563000
2006-04-11	37.02	38.70	37.02	38.30	2497400
2006-04-12	38.07	39.28	38.07	38.88	2920000
2006-04-13	38.50	40.05	38.30	39.43	2065600
2006-04-17	39.33	39.34	38.06	38.61	1740100
2006-04-18	38.31	39.10	37.50	37.87	1517600
2006-04-19	37.99	38.68	37.30	38.04	2853100
2006-04-20	37.83	38.34	36.40	36.79	1936500
2006-04-21	36.54	36.93	34.01	34.44	1690200
2006-04-24	33.90	36.40	33.61	36.07	1849600
2006-04-25	35.58	36.15	34.56	35.90	1966700
2006-04-26	35.97	36.22	35.21	35.76	1197000
2006-04-27	35.36	36.88	35.36	36.83	954500
2006-04-28	36.73	36.85	35.80	36.01	1461600
2006-05-01	35.86	36.60	34.80	35.28	1676500
2006-05-02	35.19	36.34	35.16	36.01	1909600
2006-05-03	35.76	38.09	35.28	37.62	1549500
2006-05-04	37.56	39.51	37.54	38.63	1564100
2006-05-05	38.28	39.70	38.02	38.97	922200
2006-05-08	38.76	38.97	35.34	35.50	3517400
2006-05-09	35.02	35.50	33.30	35.20	2836700
2006-05-10	35.00	35.27	34.11	34.61	1159000
2006-05-11	34.50	34.55	33.62	33.68	1261500
2006-05-12	33.67	34.05	33.23	33.50	955000
2006-05-15	33.50	34.07	33.22	33.83	2150200
2006-05-16	33.62	33.98	32.15	32.69	1520000
2006-05-17	32.14	33.30	31.45	32.81	1023300
2006-05-18	32.82	33.38	32.00	32.44	931000
2006-05-19	32.00	33.70	31.99	32.92	1766800
2006-05-22	32.53	32.95	31.50	32.15	1212300
2006-05-23	32.31	32.65	31.53	31.57	1060900
2006-05-24	31.48	31.63	29.74	30.39	2333400
2006-05-25	29.92	31.29	29.92	30.60	1067200
2006-05-26	30.74	31.22	30.74	31.05	1123000
2006-05-30	30.82	31.09	28.75	28.99	1600000
2006-05-31	28.94	29.54	28.31	29.43	2523900
2006-06-01	29.35	30.30	29.33	29.85	1356900
2006-06-02	29.67	29.79	28.50	28.92	1232000
2006-06-05	28.31	28.52	27.14	27.47	1023300
2006-06-06	27.47	27.80	26.02	27.68	2468000
2006-06-07	27.21	28.30	27.11	28.05	1430100
2006-06-08	28.40	28.40	27.23	27.60	1206800
2006-06-09	27.80	28.00	27.40	27.59	1225200
2006-06-12	27.65	27.75	26.30	26.77	1391300
2006-06-13	26.63	27.36	26.11	27.03	1425200
2006-06-14	27.00	28.25	26.91	27.81	1521100
2006-06-15	27.80	30.50	27.78	30.42	2328300
2006-06-16	31.18	32.43	31.00	31.48	2187700
2006-06-19	31.46	31.98	31.22	31.60	1473800
2006-06-20	31.52	32.22	31.47	31.80	983800
2006-06-21	31.80	32.72	31.41	32.25	976500
2006-06-22	32.00	33.05	31.41	32.50	936200
2006-06-23	32.35	32.55	32.04	32.54	757900
2006-06-26	32.34	32.74	31.30	31.88	925600
2006-06-27	31.67	31.68	29.79	30.12	1617000
2006-06-28	29.90	30.40	29.25	29.80	1146600
2006-06-29	30.10	30.35	29.60	30.03	3307400
2006-06-30	30.07	31.28	30.07	31.02	6799000
2006-07-03	30.80	31.48	30.51	30.97	361600
2006-07-05	30.78	31.05	29.83	31.05	1681100
2006-07-06	30.77	32.17	30.76	31.40	1330300
2006-07-07	31.24	31.75	30.43	31.15	1088800
2006-07-10	31.11	31.70	31.07	31.48	1003100
2006-07-11	31.24	31.46	30.20	30.82	1529700
2006-07-12	30.53	31.35	30.53	30.77	925500
2006-07-13	30.45	30.45	28.28	28.62	1918400
2006-07-14	28.26	28.55	26.25	26.76	2190000
2006-07-17	26.46	27.50	26.27	26.68	1660200
2006-07-18	26.75	27.29	25.88	26.80	1440600
2006-07-19	27.10	29.05	26.95	28.56	3414800
2006-07-20	28.74	29.15	27.31	27.67	1357600
2006-07-21	27.68	27.68	26.53	26.95	1752200
2006-07-24	28.67	30.55	27.60	28.20	4728200
2006-07-25	28.00	28.00	26.80	27.51	5985800
2006-07-26	27.31	27.80	27.10	27.38	4780500
2006-07-27	27.40	27.57	26.50	26.99	2808900
2006-07-28	26.94	27.71	26.66	27.52	2143200
2006-07-31	27.04	27.99	25.80	26.14	3672700
2006-08-01	25.61	25.80	24.71	25.15	3391000
2006-08-02	24.71	25.26	24.04	24.25	3839100
2006-08-03	24.28	25.55	23.75	25.37	1747300
2006-08-04	25.61	25.80	24.32	24.61	1877800
2006-08-07	24.76	25.23	24.10	24.95	1678900
2006-08-08	24.88	25.40	24.60	24.78	1237000
2006-08-09	24.80	24.96	23.63	23.83	1632300
2006-08-10	22.00	23.94	21.90	23.52	7034700
2006-08-11	23.30	23.76	22.11	22.33	2116200
2006-08-14	22.95	23.15	22.33	22.75	2547800
2006-08-15	23.27	23.49	23.02	23.31	1605500
2006-08-16	23.50	24.83	23.15	24.62	3006500
2006-08-17	24.90	25.25	24.16	24.71	2712200
2006-08-18	24.67	25.17	24.35	24.88	1747900
2006-08-21	24.47	24.58	23.71	24.01	920100
2006-08-22	23.91	24.64	23.64	24.22	1115300
2006-08-23	24.16	25.05	24.00	24.78	2216800
2006-08-24	24.66	25.10	24.15	24.28	1238100
2006-08-25	24.10	24.19	23.56	23.72	1149900
2006-08-28	23.77	24.64	23.77	24.48	1277700
2006-08-29	24.60	24.98	24.30	24.74	1301100
2006-08-30	24.78	25.25	24.50	25.20	1663000
2006-08-31	25.08	25.30	24.94	25.00	1301200
2006-09-01	25.07	25.09	24.51	24.83	1117400
2006-09-05	24.85	25.44	24.45	25.21	2029400
2006-09-06	25.23	25.57	24.83	24.89	1640200
2006-09-07	24.85	25.25	24.49	24.94	1554200
2006-09-08	24.94	25.15	24.55	25.09	1936100
2006-09-11	24.97	25.11	24.66	25.11	1680400
2006-09-12	25.04	26.70	24.88	26.45	4183700
2006-09-13	26.75	27.33	26.47	26.70	4579900
2006-09-14	26.70	27.76	26.30	27.62	3365100
2006-09-15	27.59	28.55	27.14	27.60	4445800
2006-09-18	27.61	27.62	26.43	26.58	1898400
2006-09-19	26.53	27.84	26.26	27.80	2517900
2006-09-20	28.27	28.80	27.80	28.75	2763200
2006-09-21	28.67	28.75	27.70	27.91	1491700
2006-09-22	27.84	28.03	27.22	27.82	2040900
2006-09-25	28.49	29.44	27.80	28.45	3236400
2006-09-26	28.23	28.75	27.92	28.30	1212600
2006-09-27	28.10	28.41	27.15	27.41	2236200
2006-09-28	27.39	27.50	26.46	26.82	2530900
2006-09-29	26.88	27.40	26.36	26.57	2193100
2006-10-02	26.97	28.12	26.77	27.90	3040000
2006-10-03	27.98	29.70	27.90	29.40	5255900
2006-10-04	29.16	30.29	28.64	29.75	4833300
2006-10-05	29.43	30.10	29.01	30.10	1979800
2006-10-06	29.84	30.71	29.55	30.04	1855600
2006-10-09	29.80	29.88	28.84	29.77	1663400
2006-10-10	30.37	30.72	29.93	30.49	2789500
2006-10-11	30.65	31.22	29.95	31.01	3387000
2006-10-12	31.06	31.58	30.96	31.42	2240100
2006-10-13	31.19	31.20	30.51	30.95	1893400
2006-10-16	30.80	31.35	30.08	30.23	1737100
2006-10-17	30.00	30.42	29.75	30.31	1837500
2006-10-18	31.54	32.75	30.82	32.48	5696100
2006-10-19	32.49	34.13	32.00	33.90	5028900
2006-10-20	33.74	35.94	33.43	35.40	5234600
2006-10-23	35.52	36.50	35.17	35.41	3586500
2006-10-24	35.16	35.50	33.96	34.99	3049500
2006-10-25	34.79	35.34	33.76	34.49	2964100
2006-10-26	34.29	36.09	34.08	35.71	3038700
2006-10-27	35.49	36.19	35.03	35.30	2209000
2006-10-30	35.14	36.95	35.06	36.77	4037027
2006-10-31	37.55	37.75	35.50	35.94	5036686
2006-11-01	35.86	36.18	34.91	35.24	2262412
2006-11-02	34.78	35.49	34.18	35.03	2544104
2006-11-03	34.79	35.22	34.67	34.77	2510810
2006-11-06	34.95	36.00	34.42	35.67	2186439
2006-11-07	35.26	36.10	35.25	35.50	2037529
2006-11-08	35.25	35.32	34.35	34.94	1182196
2006-11-09	34.84	35.48	34.29	34.75	1465361
2006-11-10	34.93	36.00	34.28	35.63	1770737
2006-11-13	36.70	37.10	34.51	37.00	5844225
2006-11-14	37.00	37.00	35.81	36.70	2793558
2006-11-15	38.30	40.90	38.00	39.99	14157937
2006-11-16	39.60	41.95	39.30	41.50	6420028
2006-11-17	41.25	41.93	39.69	40.45	2772898
2006-11-20	40.19	41.50	39.88	40.19	3312673
2006-11-21	39.67	42.49	39.60	42.28	4723178
2006-11-22	42.85	44.32	42.43	44.00	4171209
2006-11-24	42.78	44.50	42.70	44.44	1025091
2006-11-27	44.27	44.33	41.40	41.63	3385335
2006-11-28	40.67	40.85	39.82	40.51	5374860
2006-11-29	41.38	42.29	40.81	41.02	2908563
2006-11-30	40.80	41.48	39.70	40.58	3178515
2006-12-01	40.85	42.22	39.95	40.47	2491108
2006-12-04	40.46	42.18	40.25	41.85	3177549
2006-12-05	41.86	42.32	40.90	41.92	1936042
2006-12-06	42.11	42.57	41.37	42.25	1833213
2006-12-07	42.06	43.15	42.00	42.60	1730859
2006-12-08	42.09	43.42	41.63	42.94	2318797
2006-12-11	43.50	45.20	43.31	44.53	3346720
2006-12-12	44.10	44.29	42.13	43.23	4633904
2006-12-13	46.26	46.54	44.60	45.24	8157945
2006-12-14	44.90	44.99	43.75	44.55	3296591
2006-12-15	44.75	45.40	44.07	44.41	1567444
2006-12-18	44.44	45.26	44.33	44.71	1694788
2006-12-19	43.99	45.65	43.60	45.18	2020891
2006-12-20	44.95	44.97	43.67	43.85	1867966
2006-12-21	43.70	44.49	43.11	43.38	1342570
2006-12-22	43.34	43.34	42.38	42.82	1166678
2006-12-26	42.35	44.24	42.13	44.00	1442337
2006-12-27	43.82	44.22	43.51	43.99	807847
2006-12-28	43.66	43.77	43.23	43.64	956493
2006-12-29	43.49	44.39	43.13	44.00	1325620
2007-01-03	44.80	47.18	44.75	46.36	4026250
2007-01-04	46.01	47.75	45.51	47.35	2922883
2007-01-05	46.52	47.35	45.83	46.55	2385577
2007-01-08	45.47	47.71	44.50	46.80	4700833
2007-01-09	48.17	48.20	46.45	46.84	4450005
2007-01-10	47.64	49.23	45.89	48.85	6644617
2007-01-11	48.40	50.63	48.17	50.08	5856505
2007-01-12	49.80	51.55	49.80	50.16	4611569
2007-01-16	49.82	51.57	49.55	51.21	2863824
2007-01-17	50.50	51.39	48.36	49.10	3673747
2007-01-18	49.16	50.60	48.36	49.61	4721475
2007-01-19	49.81	49.81	48.08	49.15	2797153
2007-01-22	49.15	49.16	46.95	48.75	2867819
2007-01-23	45.92	46.95	44.53	44.99	11674585
2007-01-24	44.61	45.90	43.65	45.68	4700468
2007-01-25	45.58	45.87	44.58	45.30	1947356
2007-01-26	44.14	44.87	43.02	43.55	4517608
2007-01-29	43.89	45.90	43.55	45.03	3529881
2007-01-30	45.14	45.19	42.50	43.05	4420772
2007-01-31	43.00	43.48	40.90	43.20	5180885
2007-02-01	43.00	44.28	42.77	44.18	2651067
2007-02-02	43.91	45.58	43.74	44.31	3522437
2007-02-05	44.92	44.96	43.46	44.38	1949929
2007-02-06	43.91	45.64	43.29	45.12	2343352
2007-02-07	44.89	45.47	44.12	45.36	3701591
2007-02-08	45.06	45.49	44.76	44.90	1474152
2007-02-09	45.47	46.50	44.14	44.42	3652011
2007-02-12	44.95	45.49	44.30	44.76	3277681
2007-02-13	44.69	45.15	44.24	44.71	1780535
2007-02-14	44.59	45.68	44.23	44.87	1574798
2007-02-15	44.64	45.08	43.69	44.50	2724616
2007-02-16	44.58	45.38	44.47	44.65	3415721
2007-02-20	45.01	45.63	44.33	45.17	1957572
2007-02-21	45.17	45.28	44.39	44.59	2155926
2007-02-22	44.62	44.77	42.78	43.39	2281246
2007-02-23	43.28	43.50	42.12	42.74	2233321
2007-02-26	42.80	42.82	41.28	42.16	1718668
2007-02-27	41.46	41.57	38.34	40.02	7088313
2007-02-28	39.92	40.59	38.99	39.99	2979783
2007-03-01	39.44	40.20	38.04	39.98	3643817
2007-03-02	40.17	40.62	38.42	39.07	3393659
2007-03-05	38.68	39.85	38.45	38.45	2507292
2007-03-06	39.04	39.44	38.63	39.20	1693885
2007-03-07	39.21	39.69	38.74	38.83	6694094
2007-03-08	39.02	39.30	37.92	38.21	3313324
2007-03-09	38.66	38.80	38.08	38.45	1822069
2007-03-12	38.30	40.00	38.30	39.98	3463186
2007-03-13	39.44	39.80	38.71	38.87	2839476
2007-03-14	38.68	38.84	36.64	37.82	4385994
2007-03-15	37.35	39.14	37.35	38.90	2166987
2007-03-16	38.83	39.03	37.74	38.46	1675814
2007-03-19	38.85	39.88	38.57	39.81	1787878
2007-03-20	39.72	41.12	39.42	40.21	3521623
2007-03-21	40.58	41.56	39.84	41.47	2305386
2007-03-22	41.38	41.38	39.55	39.70	2702962
2007-03-23	39.65	39.89	38.77	39.41	2848604
2007-03-26	39.40	39.40	37.83	38.32	3069249
2007-03-27	38.32	38.77	37.50	38.36	2640732
2007-03-28	37.96	38.19	37.20	38.11	2362022
2007-03-29	38.60	38.65	37.08	38.04	2411550
2007-03-30	38.30	38.80	37.50	38.17	2790193
2007-04-02	38.30	38.46	37.15	38.35	2612881
2007-04-03	39.02	40.59	39.02	40.17	4552577
2007-04-04	40.59	40.93	39.70	40.05	2730580
2007-04-05	40.22	41.10	39.80	40.94	1906547
2007-04-09	41.10	42.63	40.58	42.31	2959334
2007-04-10	42.14	42.22	41.34	41.90	2622839
2007-04-11	42.25	43.00	41.02	42.57	3439666
2007-04-12	42.31	42.46	41.57	42.25	2968413
2007-04-13	42.15	42.50	41.99	42.17	1912234
2007-04-16	42.50	43.18	41.76	42.77	2017640
2007-04-17	42.59	43.48	42.21	43.33	2472493
2007-04-18	43.31	44.32	42.57	44.23	1813856
2007-04-19	44.08	44.25	42.51	42.78	2994033
2007-04-20	43.14	43.41	40.64	40.85	5656336
2007-04-23	40.60	41.10	39.24	39.40	3859029
2007-04-24	39.40	40.32	38.00	39.16	4219030
2007-04-25	37.88	38.90	37.28	38.28	7297286
2007-04-26	38.12	38.50	36.92	36.95	5251954
2007-04-27	35.75	36.06	33.95	34.01	8382894
2007-04-30	34.50	34.60	33.20	33.40	4956442
2007-05-01	32.90	33.30	31.62	33.20	8458423
2007-05-02	32.97	34.77	32.55	33.76	4528686
2007-05-03	33.95	35.00	33.29	33.55	3700260
2007-05-04	33.90	35.76	33.80	35.57	4449472
2007-05-07	36.70	36.70	35.08	35.47	3722801
2007-05-08	35.03	36.47	35.00	35.78	2182829
2007-05-09	35.74	36.18	35.07	35.25	3354817
2007-05-10	34.99	35.49	34.50	34.61	2432863
2007-05-11	35.02	35.74	34.01	34.72	2127057
2007-05-14	34.36	34.97	33.65	33.77	2589359
2007-05-15	33.84	34.13	33.14	33.30	2562524
2007-05-16	33.36	34.75	33.24	34.62	3337221
2007-05-17	34.54	36.28	34.39	35.63	6511618
2007-05-18	35.61	35.97	34.83	35.78	3653803
2007-05-21	35.85	36.29	35.40	35.61	2678257
2007-05-22	35.76	36.90	35.65	36.80	2448545
2007-05-23	37.00	37.48	36.51	37.08	4343917
2007-05-24	37.30	38.25	37.10	37.77	2250303
2007-05-25	37.95	38.22	37.54	38.12	1768805
2007-05-29	38.29	39.45	38.07	38.98	2513625
2007-05-30	38.51	39.38	38.13	39.32	2296669
2007-05-31	39.60	40.53	38.97	39.26	2853005
2007-06-01	39.54	40.00	38.70	38.78	2190814
2007-06-04	38.54	38.54	35.85	36.21	7322726
2007-06-05	36.45	37.00	36.20	36.77	3588178
2007-06-06	36.77	36.77	35.55	36.36	2923346
2007-06-07	36.17	36.26	34.86	35.11	3216517
2007-06-08	35.27	36.18	35.00	36.07	2223444
2007-06-11	35.17	35.54	35.05	35.40	2605606
2007-06-12	35.30	35.30	34.25	34.60	4724130
2007-06-13	34.89	35.23	33.89	35.03	3068599
2007-06-14	35.23	36.12	34.68	35.79	2800977
2007-06-15	35.79	36.23	35.62	35.76	2809121
2007-06-18	35.53	36.04	35.19	35.33	1327676
2007-06-19	36.24	38.13	36.19	37.93	6093072
2007-06-20	38.00	38.88	37.79	38.67	5639145
2007-06-21	38.46	39.53	38.40	39.35	5384970
2007-06-22	39.30	39.68	38.66	39.37	3445681
2007-06-25	39.36	39.58	38.56	38.96	1979510
2007-06-26	39.22	39.43	38.50	38.61	2277650
2007-06-27	38.57	39.16	37.70	38.95	3086684
2007-06-28	39.96	40.85	39.81	40.63	4738053
2007-06-29	40.63	40.84	40.02	40.59	1558985
2007-07-02	40.51	41.37	40.33	41.13	1966943
2007-07-03	41.67	42.75	41.62	42.10	2231655
2007-07-05	41.64	44.28	41.21	44.20	5358798
2007-07-06	44.42	45.00	43.55	44.94	3967688
2007-07-09	44.51	45.28	44.22	44.86	3339811
2007-07-10	44.75	44.75	43.35	43.64	4117490
2007-07-11	43.53	43.70	42.78	42.94	4682624
2007-07-12	43.09	44.00	42.66	43.06	4708182
2007-07-13	43.20	43.20	42.42	43.08	1830775
2007-07-16	43.04	44.63	42.73	44.50	2552351
2007-07-17	45.06	46.17	44.74	45.77	4454580
2007-07-18	45.85	47.50	45.64	47.28	6172587
2007-07-19	47.55	48.66	46.50	46.93	4619429
2007-07-20	46.93	47.60	45.52	47.18	2894056
2007-07-23	47.60	48.19	46.80	47.24	2005068
2007-07-24	49.28	50.00	47.58	49.23	6851856
2007-07-25	49.20	49.98	47.88	48.22	5450065
2007-07-26	47.25	47.85	45.67	46.56	11901370
2007-07-27	46.25	46.61	45.43	45.55	4745290
2007-07-30	46.00	46.16	44.18	45.30	3077754
2007-07-31	45.83	47.16	44.04	44.14	3791494
2007-08-01	44.00	44.84	43.50	44.44	3988601
2007-08-02	44.94	46.68	44.70	45.64	4072411
2007-08-03	45.76	47.50	44.69	44.81	3848289
2007-08-06	45.05	45.05	42.53	43.48	5729986
2007-08-07	43.31	43.83	42.22	43.45	4849942
2007-08-08	43.84	46.71	43.20	46.12	4045877
2007-08-09	45.21	46.65	43.05	43.82	2988113
2007-08-10	43.48	43.83	41.24	42.63	4062309
2007-08-13	43.12	43.63	42.03	42.46	1857777
2007-08-14	43.12	43.48	41.42	41.67	2567391
2007-08-15	41.47	41.79	38.00	38.12	5583588
2007-08-16	37.76	38.82	35.90	38.56	5577113
2007-08-17	38.95	40.95	38.48	40.64	3729509
2007-08-20	40.83	41.16	39.54	40.44	1486698
2007-08-21	40.14	43.19	39.91	42.84	2705494
2007-08-22	43.23	44.65	43.12	43.83	2614668
2007-08-23	44.18	44.59	43.10	43.71	2201807
2007-08-24	43.69	45.51	42.88	45.51	2522843
2007-08-27	44.78	45.46	44.00	44.24	1050278
2007-08-28	44.06	44.26	43.41	43.80	5455562
2007-08-29	44.09	45.55	43.35	45.31	1545795
2007-08-30	44.93	46.28	44.59	46.09	1729886
2007-08-31	46.74	47.85	45.90	47.47	2327538
2007-09-04	47.90	48.23	47.45	47.85	2201958
2007-09-05	47.75	48.00	46.89	46.95	2171261
2007-09-06	47.00	47.00	45.19	45.89	1727734
2007-09-07	45.16	45.40	44.08	44.68	1797994
2007-09-10	44.73	45.69	43.84	44.65	1952396
2007-09-11	45.00	46.06	44.51	45.71	1553751
2007-09-12	45.50	46.07	43.99	44.20	2543775
2007-09-13	44.53	45.24	44.20	45.02	953591
2007-09-14	45.00	45.99	44.50	45.86	1367141
2007-09-17	45.59	45.59	44.26	44.89	1211445
2007-09-18	45.24	46.16	43.93	46.12	2475425
2007-09-19	46.50	48.00	46.17	47.79	2963470
2007-09-20	47.69	48.57	46.62	46.83	1732176
2007-09-21	47.27	47.42	45.86	46.01	2327130
2007-09-24	46.19	46.33	42.40	43.23	4109037
2007-09-25	43.13	44.98	42.65	44.11	2589834
2007-09-26	44.25	45.87	43.97	45.77	2626367
2007-09-27	46.10	46.53	45.21	45.77	1596919
2007-09-28	45.85	46.63	45.58	46.53	2112854
2007-10-01	46.53	47.96	45.92	47.78	2423303
2007-10-02	47.98	48.97	47.69	48.79	1972378
2007-10-03	48.50	49.75	47.66	48.26	3731845
2007-10-04	48.52	48.84	46.97	47.11	1879407
2007-10-05	47.38	48.49	47.15	48.40	1388544
2007-10-08	48.26	49.20	48.07	48.60	979334
2007-10-09	48.40	49.23	48.06	49.04	1700815
2007-10-10	49.07	49.25	48.04	48.70	1907216
2007-10-11	48.97	49.23	47.15	47.61	2652180
2007-10-12	47.95	47.97	47.10	47.82	1012269
2007-10-15	47.51	47.55	45.74	46.58	1587645
2007-10-16	46.95	47.92	45.56	47.79	2211600
2007-10-17	47.95	49.97	47.54	49.66	1929243
2007-10-18	49.50	49.50	47.81	49.03	1643298
2007-10-19	49.32	49.52	47.54	47.87	1527411
2007-10-22	47.51	48.61	47.19	48.13	1771351
2007-10-23	47.33	51.60	47.32	51.49	4634733
2007-10-24	50.50	51.00	48.50	50.27	3400497
2007-10-25	48.50	49.79	48.03	48.61	2521066
2007-10-26	48.79	48.99	46.10	47.28	2489781
2007-10-29	47.21	47.40	45.51	46.62	2755508
2007-10-30	46.91	48.58	46.66	48.18	3340748
2007-10-31	48.30	48.68	46.89	47.90	1848284
2007-11-01	47.23	48.16	46.82	47.08	2765930
2007-11-02	47.55	47.63	45.03	45.53	2442982
2007-11-05	45.16	46.17	44.75	45.33	1298594
2007-11-06	45.38	45.38	43.00	43.48	3016728
2007-11-07	43.17	43.39	41.55	42.01	5312789
2007-11-08	41.74	42.19	39.37	41.44	4042290
2007-11-09	41.00	41.19	38.84	40.31	2675844
2007-11-12	40.81	42.72	40.73	41.02	2112827
2007-11-13	41.55	43.84	41.02	43.50	4163779
2007-11-14	42.98	49.48	42.18	44.17	12180018
2007-11-15	43.82	45.08	42.75	43.26	4180382
2007-11-16	43.22	43.43	41.77	42.91	3882206
2007-11-19	42.48	42.56	40.44	40.76	2455671
2007-11-20	41.00	41.00	36.54	38.19	4634851
2007-11-21	37.21	39.52	35.87	39.00	3291520
2007-11-23	39.66	40.86	39.65	40.23	1118483
2007-11-26	40.00	40.44	39.51	39.78	4637010
2007-11-27	41.03	41.17	39.89	40.61	6390172
2007-11-28	41.00	42.13	40.30	41.50	5619892
2007-11-29	41.00	41.20	39.87	40.12	2704422
2007-11-30	41.48	41.53	40.36	40.94	2466598
2007-12-03	40.27	40.66	39.44	39.81	2548511
2007-12-04	39.03	40.06	38.29	39.98	3327883
2007-12-05	40.02	40.60	39.77	40.13	2403208
2007-12-06	40.76	41.34	39.84	40.63	2165506
2007-12-07	41.01	42.83	40.31	42.39	2765734
2007-12-10	42.64	42.64	41.11	41.93	3030143
2007-12-11	41.93	42.16	38.93	39.00	3122906
2007-12-12	39.65	39.93	35.17	36.48	6212754
2007-12-13	36.55	37.46	35.69	36.56	3342458
2007-12-14	36.17	37.20	36.01	36.77	2539752
2007-12-17	36.80	37.07	34.62	34.81	2473605
2007-12-18	34.71	35.31	33.48	34.62	3528271
2007-12-19	34.75	36.82	34.27	36.50	3129991
2007-12-20	36.74	36.90	34.88	35.54	2017286
2007-12-21	35.25	35.80	34.88	35.75	2710137
2007-12-24	35.59	36.97	35.53	36.97	833718
2007-12-26	36.71	36.76	35.65	36.13	1273251
2007-12-27	36.00	36.04	34.39	34.80	2592280
2007-12-28	34.62	34.87	33.54	34.49	2948263
2007-12-31	34.47	35.87	33.60	35.66	2438366
2008-01-02	35.25	35.35	31.60	31.99	5210287
2008-01-03	32.30	32.55	31.04	31.75	6808840
2008-01-04	31.15	33.47	29.46	33.15	8677571
2008-01-07	31.05	31.10	27.85	29.18	8476755
2008-01-08	29.65	29.65	24.23	24.39	9843765
2008-01-09	25.57	26.17	23.53	26.03	7076052
2008-01-10	26.88	33.01	26.67	32.19	17910698
2008-01-11	32.32	32.96	30.49	32.07	5528036
2008-01-14	32.07	33.48	31.37	32.93	3163646
2008-01-15	32.74	35.58	32.50	34.57	6082318
2008-01-16	34.25	35.24	32.85	34.64	4252396
2008-01-17	35.10	35.21	32.80	33.42	6048920
2008-01-18	34.32	34.32	32.37	32.94	4334227
2008-01-22	29.70	33.26	29.50	31.87	3985539
2008-01-23	30.75	37.28	30.67	36.41	4822134
2008-01-24	35.98	36.33	33.48	34.47	4039791
2008-01-25	34.59	35.21	34.25	34.87	1843275
2008-01-28	34.95	35.91	34.52	35.63	2468200
2008-01-29	35.88	36.41	35.08	35.67	2004847
2008-01-30	35.31	36.33	35.08	36.06	2039875
2008-01-31	35.10	38.05	35.10	37.95	3059970
2008-02-01	38.13	41.47	36.89	41.14	4167388
2008-02-04	41.00	41.00	38.20	38.58	2766737
2008-02-05	36.64	39.21	36.26	36.66	4101108
2008-02-06	37.10	38.66	36.36	37.67	3408012
2008-02-07	38.03	40.26	37.65	39.55	3725195
2008-02-08	39.17	40.25	37.90	39.96	2425215
2008-02-11	39.78	40.51	38.78	40.11	2150356
2008-02-12	40.47	40.50	38.18	38.83	2064351
2008-02-13	39.40	39.86	38.20	38.59	1787400
2008-02-14	38.71	38.71	36.83	37.03	2383292
2008-02-15	37.00	38.00	36.71	37.35	2448958
2008-02-19	37.53	37.61	35.29	35.81	3234550
2008-02-20	35.40	37.32	34.88	37.14	3157040
2008-02-21	37.58	37.58	35.45	35.91	3372032
2008-02-22	35.80	35.80	34.12	35.49	2088860
2008-02-25	35.55	35.65	33.88	35.25	1926041
2008-02-26	35.40	35.46	33.81	34.95	2712715
2008-02-27	34.52	34.52	33.10	33.23	2478150
2008-02-28	33.19	33.50	31.75	31.94	6655983
2008-02-29	31.65	31.80	30.14	30.30	3328972
2008-03-03	30.13	30.26	28.72	29.34	4106048
2008-03-04	28.96	29.07	27.58	28.40	5721577
2008-03-05	28.44	30.58	27.41	30.17	6239591
2008-03-06	29.76	29.88	28.20	28.31	2682040
2008-03-07	27.34	28.42	26.89	28.09	3988350
2008-03-10	28.29	28.71	25.98	26.49	3865904
2008-03-11	26.02	27.12	25.32	26.83	4062741
2008-03-12	25.60	25.82	23.73	24.29	9831871
2008-03-13	23.99	24.40	22.11	24.05	5850722
2008-03-14	24.42	24.65	21.89	22.68	3850588
2008-03-17	22.00	22.27	19.71	20.91	6360087
2008-03-18	21.10	22.62	20.68	22.57	5619063
2008-03-19	22.87	24.26	21.88	23.18	5732925
2008-03-20	23.30	23.63	22.67	23.17	3249615
2008-03-24	23.46	24.16	22.23	23.64	3154356
2008-03-25	23.70	24.51	23.57	24.13	2913404
2008-03-26	23.84	23.99	21.90	21.99	2696887
2008-03-27	21.74	22.28	21.10	21.25	4420671
2008-03-28	21.47	21.85	20.34	21.19	4396369
2008-03-31	21.33	21.62	20.42	21.53	2940343
2008-04-01	22.10	23.15	22.07	23.13	4655185
2008-04-02	23.20	23.20	21.83	22.04	4539460
2008-04-03	21.86	22.21	21.42	21.79	5037541
2008-04-04	21.96	21.96	20.76	21.20	5519496
2008-04-07	21.25	22.20	20.71	22.18	4081733
2008-04-08	21.99	22.96	21.75	22.73	2870839
2008-04-09	22.64	22.90	20.99	21.16	3844462
2008-04-10	21.07	22.49	20.85	22.40	3571983
2008-04-11	22.24	23.68	22.17	22.90	7240319
2008-04-14	23.30	23.75	22.66	23.61	3505450
2008-04-15	24.46	24.87	21.75	22.32	5252769
2008-04-16	22.25	23.52	21.76	22.86	2350994
2008-04-17	22.56	23.00	22.02	22.40	1993296
2008-04-18	22.99	23.22	22.50	22.85	2282909
2008-04-21	22.71	22.85	21.29	21.43	3134345
2008-04-22	20.82	21.08	12.78	13.55	46001513
2008-04-23	13.90	14.43	13.72	13.95	9618978
2008-04-24	14.54	15.77	14.10	15.40	8270626
2008-04-25	15.56	15.58	14.18	15.21	7609465
2008-04-28	14.13	15.01	13.85	14.81	7026074
2008-04-29	15.03	15.95	14.82	14.93	6963904
2008-04-30	15.03	15.48	14.44	14.90	4973144
2008-05-01	15.00	16.36	15.00	16.10	10449685
2008-05-02	16.35	16.46	15.35	15.89	2543831
2008-05-05	15.60	15.81	14.76	15.00	2289826
2008-05-06	14.79	14.90	13.82	14.15	4379478
2008-05-07	14.20	14.99	13.70	13.82	4495841
2008-05-08	13.68	14.21	13.26	13.54	3501590
2008-05-09	13.16	14.03	12.97	13.71	4772380
2008-05-12	13.87	14.29	13.74	14.00	2477425
2008-05-13	14.02	14.41	13.39	13.71	3783947
2008-05-14	13.92	14.62	13.79	14.17	5060674
2008-05-15	13.99	14.89	13.47	14.38	3091796
2008-05-16	14.07	14.45	13.65	13.81	4620005
2008-05-19	13.71	13.82	12.42	12.42	5980488
2008-05-20	12.34	12.34	11.20	11.56	5708326
2008-05-21	11.08	11.14	8.01	8.15	20391373
2008-05-22	8.56	8.90	8.03	8.15	9749344
2008-05-23	7.97	8.08	7.36	7.52	8120624
2008-05-27	7.93	8.18	7.60	8.18	7971116
2008-05-28	8.41	8.59	7.70	7.91	8198367
2008-05-29	8.05	8.40	7.71	8.39	6514577
2008-05-30	8.10	8.65	8.01	8.54	6177673
2008-06-02	8.49	8.59	7.73	7.88	6324386
2008-06-03	8.04	8.65	7.83	8.53	6816127
2008-06-04	8.76	9.54	8.47	9.14	11526777
2008-06-05	9.54	10.43	9.41	10.11	12800943
2008-06-06	9.28	9.59	8.55	8.64	9021804
2008-06-09	9.00	9.17	8.20	8.28	6016419
2008-06-10	8.00	8.83	7.94	8.25	6511501
2008-06-11	7.95	8.29	7.19	7.22	8279925
2008-06-12	7.46	7.63	5.58	6.31	17192209
2008-06-13	6.57	6.99	6.55	6.86	11028186
2008-06-16	6.50	7.21	6.31	7.19	7463386
2008-06-17	7.52	7.75	6.86	7.00	5615725
2008-06-18	6.88	6.98	6.35	6.55	7650813
2008-06-19	6.60	8.11	6.50	8.11	12723560
2008-06-20	7.50	7.54	6.90	7.16	11774738
2008-06-23	7.27	7.30	5.97	6.09	13927764
2008-06-24	6.12	6.38	5.81	6.01	13507584
2008-06-25	6.11	6.50	5.70	5.75	16506969
2008-06-26	5.45	5.72	5.25	5.56	19770035
2008-06-27	5.54	5.66	5.35	5.56	21389037
2008-06-30	5.57	5.69	5.22	5.22	11262316
2008-07-01	5.01	5.08	4.44	4.60	16493945
2008-07-02	4.60	4.65	4.00	4.01	10640563
2008-07-03	4.15	4.28	3.76	3.86	6508650
2008-07-07	4.22	4.45	4.03	4.19	11049816
2008-07-08	4.57	4.75	4.30	4.75	13644278
2008-07-09	4.71	4.95	4.38	4.41	10260947
2008-07-10	4.39	4.53	4.06	4.17	5475539
2008-07-11	3.85	3.97	3.47	3.63	12063814
2008-07-14	3.82	4.00	3.36	3.43	5115939
2008-07-15	3.34	3.61	2.80	3.13	16889139
2008-07-16	3.29	4.52	3.17	4.43	16749949
2008-07-17	4.54	5.25	4.26	5.07	18349801
2008-07-18	5.50	5.73	4.96	5.45	20963466
2008-07-21	5.15	5.55	4.96	4.99	10863704
2008-07-22	5.38	8.41	5.00	8.41	47488095
2008-07-23	9.45	10.20	8.05	9.35	47666302
2008-07-24	9.02	9.38	6.80	7.45	21766653
2008-07-25	8.17	8.81	7.50	7.65	17683966
2008-07-28	7.37	7.96	7.00	7.01	11461198
2008-07-29	7.38	8.84	7.25	8.51	21242280
2008-07-30	9.15	9.67	7.61	7.90	25568958
2008-07-31	7.85	8.76	7.68	8.31	13967767
2008-08-01	8.89	8.90	7.68	8.20	13699742
2008-08-04	8.43	9.20	7.85	8.93	21042284
2008-08-05	9.36	10.30	8.96	10.24	33894494
2008-08-06	9.90	10.67	9.50	10.10	27119837
2008-08-07	9.53	10.04	9.28	9.61	16511646
2008-08-08	10.22	11.49	10.05	11.13	25072924
2008-08-11	10.93	13.94	10.80	12.27	46388705
2008-08-12	12.63	14.00	12.56	13.30	45022554
2008-08-13	13.12	13.35	11.37	12.06	36783732
2008-08-14	12.25	13.19	12.01	12.68	37031604
2008-08-15	13.37	14.20	13.30	14.18	31328053
2008-08-18	13.94	15.10	13.36	14.94	33296073
2008-08-19	15.24	15.84	13.41	13.57	40378140
2008-08-20	12.83	13.36	11.32	12.40	49485458
2008-08-21	10.97	11.86	10.42	11.33	35595323
2008-08-22	12.25	12.95	12.05	12.72	23004661
2008-08-25	12.48	13.24	11.88	12.17	24702846
2008-08-26	12.05	12.05	11.00	11.15	21926537
2008-08-27	10.13	10.34	9.68	9.88	31424557
2008-08-28	9.48	11.21	9.36	11.00	31298058
2008-08-29	10.34	11.33	10.24	11.11	20281635
2008-09-02	13.42	13.93	12.13	12.41	35334696
2008-09-03	13.00	13.37	12.29	12.56	27508271
2008-09-04	12.30	12.90	11.74	11.92	21422625
2008-09-05	11.59	12.50	11.42	12.30	18925596
2008-09-08	12.17	12.45	3.00	10.92	54654950
2008-09-09	11.77	11.88	10.22	10.60	17616866
2008-09-10	10.48	10.73	9.23	9.97	16615354
2008-09-11	9.40	11.14	9.12	11.12	13266126
2008-09-12	10.81	11.44	10.50	11.36	12442492
2008-09-15	11.56	13.02	10.92	12.36	23047838
2008-09-16	12.77	14.29	12.77	14.02	23061278
2008-09-17	13.52	13.56	11.47	12.53	12696354
2008-09-18	11.72	13.00	11.01	12.91	17614361
2008-09-19	13.06	13.56	12.13	13.24	11049454
2008-09-22	12.75	13.00	10.92	11.80	15812298
2008-09-23	11.86	12.53	11.71	11.80	11088096
2008-09-24	11.47	11.72	10.23	10.35	13389313
2008-09-25	10.91	11.29	9.84	9.96	9327109
2008-09-26	9.84	10.13	8.85	9.15	11306749
2008-09-29	9.45	9.70	7.66	8.33	10812284
2008-09-30	8.50	8.80	7.70	8.79	9855972
2008-10-01	8.84	10.00	8.50	9.52	11550919
2008-10-02	9.88	10.08	8.86	9.11	11745747
2008-10-03	9.60	9.77	7.71	8.11	12156819
2008-10-06	8.02	8.02	6.32	6.70	20381642
2008-10-07	6.98	7.13	4.95	5.02	21223680
2008-10-08	4.98	5.58	4.55	5.40	24609651
2008-10-09	5.80	6.33	5.30	5.35	17708114
2008-10-10	5.03	6.02	4.88	6.02	15403734
2008-10-13	6.67	7.14	6.10	7.00	12456986
2008-10-14	7.60	7.75	6.57	7.13	11558700
2008-10-15	6.90	7.75	6.56	7.35	13183863
2008-10-16	7.54	10.75	7.32	10.30	27510258
2008-10-17	9.67	12.97	9.02	12.28	32397580
2008-10-20	11.66	12.72	11.00	12.67	15465848
2008-10-21	13.05	14.75	12.68	13.80	19162365
2008-10-22	13.73	16.20	13.22	14.65	28559821
2008-10-23	14.07	14.80	11.58	12.51	13711439
2008-10-24	11.46	14.12	10.59	11.95	11767016
2008-10-27	12.17	12.65	11.38	11.40	10806760
2008-10-28	12.14	12.84	10.62	12.76	11034234
2008-10-29	12.27	12.63	10.90	11.00	13121394
2008-10-30	11.66	13.18	11.28	13.18	10862259
2008-10-31	13.83	16.00	13.57	14.56	16593294
2008-11-03	15.45	16.73	15.21	16.59	11053090
2008-11-04	15.89	16.58	14.55	15.48	11526199
2008-11-05	15.95	16.14	14.38	14.46	7305120
2008-11-06	14.54	15.50	14.17	14.27	8176342
2008-11-07	14.90	15.15	13.23	13.98	7930013
2008-11-10	13.69	14.39	13.03	13.34	5365702
2008-11-11	13.45	13.64	12.31	12.83	6459601
2008-11-12	12.50	12.70	9.26	9.33	21777780
2008-11-13	9.42	11.04	8.74	11.00	14813999
2008-11-14	10.37	11.44	10.02	10.15	9158756
2008-11-17	10.22	11.20	9.83	10.69	7809214
2008-11-18	10.70	11.24	10.23	11.03	9613440
2008-11-19	11.03	11.20	8.52	8.56	10836903
2008-11-20	8.55	9.25	7.00	7.53	13386902
2008-11-21	8.20	8.36	7.18	7.67	10816836
2008-11-24	8.20	9.15	7.50	8.85	7743099
2008-11-25	9.77	11.19	9.40	11.04	13470218
2008-11-26	10.44	11.54	10.40	11.03	8530673
2008-11-28	10.97	11.34	10.75	11.25	2713782
2008-12-01	10.77	10.97	8.76	8.94	8897288
2008-12-02	9.50	9.72	8.42	9.64	7543264
2008-12-03	9.30	10.09	8.98	9.92	6053552
2008-12-04	9.92	10.98	9.61	10.43	8312959
2008-12-05	10.18	11.93	10.15	11.76	10616469
2008-12-08	12.01	12.37	10.93	12.10	10465629
2008-12-09	11.33	12.19	10.30	10.52	8760431
2008-12-10	10.69	10.84	10.03	10.36	7507536
2008-12-11	10.12	10.25	9.03	9.43	7322797
2008-12-12	9.08	10.07	9.05	9.94	6593132
2008-12-15	9.90	9.90	9.17	9.52	4645629
2008-12-16	9.72	10.29	9.49	10.22	6174031
2008-12-17	9.85	10.84	9.78	10.60	8766120
2008-12-18	11.02	11.80	10.85	11.01	10634280
2008-12-19	11.74	11.97	10.57	11.09	8294762
2008-12-22	11.08	11.25	10.51	10.67	7261725
2008-12-23	10.71	10.80	10.05	10.37	4273304
2008-12-24	10.46	10.69	10.20	10.58	1961346
2008-12-26	10.61	10.76	10.33	10.52	1977559
2008-12-29	10.27	10.61	10.15	10.57	3268491
2008-12-30	10.79	10.84	10.40	10.74	3611264
2008-12-31	10.71	11.21	10.57	11.02	5615735
2009-01-02	11.08	12.20	10.97	11.87	6439408
2009-01-05	11.88	11.95	11.20	11.45	6126147
2009-01-06	11.48	12.20	11.38	12.06	10396411
2009-01-07	11.75	12.51	11.56	12.06	7088116
2009-01-08	11.97	12.88	11.61	12.77	6810120
2009-01-09	12.61	12.61	12.00	12.24	5445914
2009-01-12	12.37	12.48	11.39	11.65	5616231
2009-01-13	11.50	11.75	10.94	11.04	7552889
2009-01-14	10.76	10.91	10.07	10.27	8921307
2009-01-15	10.24	11.74	9.39	11.14	15042315
2009-01-16	11.45	12.16	11.09	11.95	9341325
2009-01-20	12.00	12.50	11.53	11.62	9918934
2009-01-21	12.19	12.19	9.88	10.91	16705513
2009-01-22	10.88	11.70	10.34	11.45	9924709
2009-01-23	10.65	12.18	10.62	11.83	7396259
2009-01-26	11.90	12.31	11.58	12.11	6916130
2009-01-27	12.29	12.29	10.76	11.04	8051325
2009-01-28	11.37	11.88	11.00	11.72	6458132
2009-01-29	11.49	11.77	10.22	10.50	8473119
2009-01-30	10.75	10.91	9.11	9.44	9554643
2009-02-02	9.46	9.52	8.65	9.08	8036375
2009-02-03	9.16	9.42	8.70	8.97	7578065
2009-02-04	8.82	9.37	8.52	8.54	7435750
2009-02-05	8.46	9.24	7.90	8.58	7749635
2009-02-06	8.61	9.15	8.61	8.94	6685879
2009-02-09	8.82	9.08	8.61	8.89	4404360
2009-02-10	8.75	9.06	8.17	8.23	5847850
2009-02-11	8.33	8.50	7.25	7.53	8185333
2009-02-12	7.75	8.02	7.31	7.87	5893988
2009-02-13	7.80	8.20	7.60	7.99	3509517
2009-02-17	7.62	7.71	7.33	7.47	4121360
2009-02-18	7.53	7.66	6.24	6.36	10006247
2009-02-19	6.54	6.77	6.04	6.07	5638111
2009-02-20	5.89	6.09	4.56	5.42	14079091
2009-02-23	5.80	6.91	5.78	6.48	12720178
2009-02-24	6.61	6.86	6.35	6.72	5522029
2009-02-25	6.71	6.72	6.05	6.30	4579410
2009-02-26	6.35	6.43	5.99	5.99	5677250
2009-02-27	5.79	5.79	4.79	4.91	11104995
2009-03-02	4.71	4.87	4.21	4.26	8017573
2009-03-03	4.40	4.43	3.45	3.94	18918095
2009-03-04	4.16	4.95	4.02	4.22	9545111
2009-03-05	4.10	4.10	3.55	3.66	8200256
2009-03-06	3.74	3.99	3.54	3.94	8255695
2009-03-09	3.83	4.47	3.62	3.84	7601409
2009-03-10	4.02	4.57	3.90	4.50	9708478
2009-03-11	4.80	5.29	4.56	5.10	10404940
2009-03-12	4.97	5.62	4.63	5.59	6143881
2009-03-13	5.66	6.24	5.66	6.07	8093040
2009-03-16	6.43	6.49	5.39	5.44	6669907
2009-03-17	5.48	5.80	4.82	5.78	5230556
2009-03-18	5.68	6.19	5.39	6.02	5415847
2009-03-19	5.95	6.04	5.05	5.19	7651373
2009-03-20	5.27	5.28	4.38	4.48	8983151
2009-03-23	4.85	4.85	4.25	4.79	6282107
2009-03-24	4.77	4.81	4.36	4.58	5984781
2009-03-25	4.67	5.05	4.41	4.76	7476077
2009-03-26	4.78	5.43	4.73	5.40	8157828
2009-03-27	5.00	5.38	4.85	5.02	5957952
2009-03-30	4.73	4.79	4.44	4.50	6205603
2009-03-31	4.62	4.71	4.40	4.48	7779697
2009-04-01	4.45	4.98	4.32	4.86	7036269
2009-04-02	4.96	5.42	4.96	5.28	8666818
2009-04-03	5.30	5.40	5.02	5.29	5695944
2009-04-06	5.15	5.88	5.15	5.86	11254757
2009-04-07	5.76	5.88	5.46	5.47	7798498
2009-04-08	5.64	5.70	5.41	5.70	5669899
2009-04-09	5.79	6.58	5.79	6.56	9261952
2009-04-13	6.43	6.80	6.30	6.76	7047898
2009-04-14	6.46	6.55	6.00	6.05	7980812
2009-04-15	5.81	6.84	5.65	6.56	15536554
2009-04-16	6.70	6.75	6.08	6.47	6692782
2009-04-17	6.48	6.60	6.22	6.45	4951083
2009-04-20	6.31	6.40	5.76	5.87	5758075
2009-04-21	5.86	6.74	5.60	6.63	9360021
2009-04-22	6.43	6.90	6.11	6.18	12563558
2009-04-23	6.30	6.44	6.14	6.39	5497179
2009-04-24	6.39	6.45	6.19	6.42	5659017
2009-04-27	5.45	5.85	5.25	5.50	19185346
2009-04-28	5.35	5.64	4.98	5.05	15159506
2009-04-29	5.22	5.35	5.11	5.18	9182311
2009-04-30	5.33	5.34	4.82	4.92	10043066
2009-05-01	5.00	5.22	4.93	5.16	8743148
2009-05-04	5.35	5.65	5.34	5.61	11570119
2009-05-05	5.76	6.25	5.45	6.22	10272203
2009-05-06	6.30	6.49	5.79	6.02	8881451
2009-05-07	6.12	6.18	5.47	5.57	7306019
2009-05-08	5.71	5.72	5.32	5.57	7327268
2009-05-11	5.52	5.67	5.29	5.51	4553358
2009-05-12	5.55	5.60	5.04	5.25	8315790
2009-05-13	5.09	5.17	4.81	4.83	8141451
2009-05-14	4.75	5.24	4.55	4.92	9360217
2009-05-15	4.98	5.14	4.72	4.76	7162165
2009-05-18	4.89	5.12	4.69	5.10	6549635
2009-05-19	5.11	5.24	4.99	5.14	5477738
2009-05-20	5.19	5.28	4.94	5.00	7526873
2009-05-21	4.91	4.99	4.83	4.89	3014488
2009-05-22	4.93	4.95	4.72	4.87	3989565
2009-05-26	4.80	5.01	4.80	4.91	4197185
2009-05-27	4.93	4.93	4.51	4.53	7344141
2009-05-28	4.68	4.68	4.35	4.39	7949699
2009-05-29	4.41	4.66	4.35	4.65	6025363
2009-06-01	4.77	5.02	4.66	4.97	7614368
2009-06-02	5.00	5.30	5.00	5.27	9164286
2009-06-03	5.22	5.31	4.96	5.29	5296716
2009-06-04	5.10	5.25	5.02	5.12	6216137
2009-06-05	4.99	5.12	4.90	5.04	7192790
2009-06-08	4.99	4.99	4.64	4.65	7472349
2009-06-09	4.73	4.76	4.44	4.66	14700355
2009-06-10	4.69	4.69	4.29	4.37	10544419
2009-06-11	4.33	4.43	4.06	4.12	14820100
2009-06-12	4.13	4.17	3.75	3.83	17458465
2009-06-15	3.81	3.82	3.62	3.73	9911862
2009-06-16	3.73	3.93	3.67	3.82	9167061
2009-06-17	3.80	4.17	3.71	3.98	15110368
2009-06-18	4.04	4.08	3.78	3.82	6857860
2009-06-19	3.90	3.90	3.76	3.85	6523394
2009-06-22	3.81	3.83	3.56	3.57	6920586
2009-06-23	3.56	3.61	3.08	3.20	18943180
2009-06-24	3.31	3.31	3.12	3.17	8347280
2009-06-25	3.15	3.58	3.12	3.57	8914865
2009-06-26	3.59	3.63	3.40	3.48	7483118
2009-06-29	3.49	3.53	3.37	3.47	3584772
2009-06-30	3.44	3.44	3.15	3.19	8757166
2009-07-01	3.19	3.39	3.19	3.29	6547645
2009-07-02	3.23	3.35	3.21	3.31	5053672
2009-07-06	3.31	3.52	3.27	3.34	7336690
2009-07-07	3.33	3.37	3.23	3.26	5420321
2009-07-08	3.25	3.32	3.18	3.25	5113260
2009-07-09	3.29	3.29	3.16	3.18	4304512
2009-07-10	3.17	3.29	3.07	3.26	5697490
2009-07-13	3.27	3.31	3.18	3.31	3396665
2009-07-14	3.28	3.39	3.19	3.27	4643329
2009-07-15	3.34	3.58	3.28	3.47	12049575
2009-07-16	3.45	3.55	3.41	3.49	3617696
2009-07-17	3.50	3.52	3.33	3.39	3569975
2009-07-20	3.35	3.62	3.31	3.51	6742234
2009-07-21	3.75	3.93	3.62	3.72	15799692
2009-07-22	3.60	3.64	3.34	3.36	10063757
2009-07-23	3.28	3.48	3.18	3.44	7413531
2009-07-24	3.40	3.79	3.35	3.79	8535946
2009-07-27	3.88	3.88	3.60	3.72	7203628
2009-07-28	3.75	3.97	3.66	3.96	7225323
2009-07-29	3.99	4.24	3.86	4.16	10999412
2009-07-30	4.18	4.25	4.02	4.13	7794585
2009-07-31	4.04	4.20	4.04	4.12	4780287
2009-08-03	4.20	4.22	4.05	4.21	3951902
2009-08-04	4.20	5.09	4.16	5.00	21841198
2009-08-05	5.06	5.95	4.97	5.92	27249961
2009-08-06	5.95	6.00	5.34	5.85	20258651
2009-08-07	5.90	6.35	5.72	6.04	19327468
2009-08-10	6.00	6.12	5.81	5.97	9016195
2009-08-11	5.89	5.98	5.59	5.71	6783186
2009-08-12	5.59	5.94	5.56	5.83	5936225
2009-08-13	5.90	6.38	5.70	6.31	15569471
2009-08-14	6.38	6.40	6.01	6.15	5734782
2009-08-17	5.72	5.93	5.60	5.63	9140689
2009-08-18	5.80	5.85	5.68	5.77	4269033
2009-08-19	5.63	5.79	5.55	5.61	4264090
2009-08-20	5.63	5.84	5.63	5.79	6004164
2009-08-21	5.80	6.02	5.80	6.00	4429981
2009-08-24	6.01	6.45	5.97	6.03	7730511
2009-08-25	6.16	6.58	6.12	6.55	13595455
2009-08-26	6.67	6.84	6.44	6.76	9998644
2009-08-27	6.74	6.75	6.36	6.54	5249870
2009-08-28	6.56	6.81	6.48	6.52	4035246
2009-08-31	6.42	6.44	6.16	6.23	6824205
2009-09-01	6.20	6.36	5.67	5.71	9803942
2009-09-02	5.60	5.72	5.43	5.67	6523678
2009-09-03	5.79	6.21	5.74	6.18	8249884
2009-09-04	6.22	6.43	6.11	6.31	4935860
2009-09-08	6.41	6.43	6.16	6.33	3165110
2009-09-09	6.34	6.55	6.21	6.45	4374033
2009-09-10	7.14	7.86	7.02	7.60	23459950
2009-09-11	7.75	7.95	7.42	7.66	10404960
2009-09-14	7.53	8.48	7.45	8.43	12505519
2009-09-15	8.56	8.83	8.39	8.79	13484643
2009-09-16	8.99	9.63	8.67	9.09	16925973
2009-09-17	9.39	9.64	8.44	8.60	20673367
2009-09-18	8.66	8.78	8.11	8.52	13888530
2009-09-21	8.34	9.47	8.19	9.40	15788709
2009-09-22	9.12	9.77	8.90	9.05	13665545
2009-09-23	9.05	9.05	8.58	8.73	12739159
2009-09-24	8.90	9.01	8.58	8.83	8640621
2009-09-25	9.08	9.70	8.98	9.30	12832687
2009-09-28	9.38	9.59	9.05	9.13	7803657
2009-09-29	9.10	9.42	9.10	9.18	4897972
2009-09-30	9.22	9.32	8.80	9.22	7131368
2009-10-01	8.39	8.49	7.21	7.24	36842596
2009-10-02	7.03	7.35	7.00	7.21	70268183
2009-10-05	7.34	7.59	7.27	7.30	22360404
2009-10-06	7.40	7.49	7.07	7.21	17599885
2009-10-07	7.20	7.20	6.89	6.99	17776951
2009-10-08	7.13	7.46	7.03	7.22	15336516
2009-10-09	7.19	7.40	7.10	7.20	9183832
2009-10-12	7.33	7.33	7.05	7.16	7799322
2009-10-13	7.13	7.41	7.03	7.28	9139607
2009-10-14	7.48	7.88	7.34	7.82	16576131
2009-10-15	7.71	8.08	7.45	7.64	14033018
2009-10-16	7.55	7.63	7.30	7.43	8805720
2009-10-19	7.34	7.49	7.22	7.26	8463100
2009-10-20	7.66	8.09	7.51	7.90	16859464
2009-10-21	7.82	8.02	6.63	6.92	39048714
2009-10-22	7.03	7.32	6.72	7.21	17931622
2009-10-23	7.28	7.28	6.81	6.86	10311752
2009-10-26	6.90	7.05	6.62	6.66	12007989
2009-10-27	6.75	6.94	6.45	6.65	11603871
2009-10-28	6.66	6.76	6.30	6.33	11371477
2009-10-29	6.45	6.67	6.44	6.64	7580789
2009-10-30	6.57	6.74	6.23	6.51	13632152
2009-11-02	6.56	6.81	6.26	6.44	7669861
2009-11-03	6.69	6.83	6.41	6.64	7772845
2009-11-04	6.54	6.88	6.43	6.46	7185976
2009-11-05	6.61	6.61	6.33	6.52	5038974
2009-11-06	6.53	7.09	6.52	6.96	10359958
2009-11-09	7.11	7.21	6.88	7.00	6321431
2009-11-10	7.00	7.03	6.67	6.70	8624477
2009-11-11	6.84	7.34	6.82	7.30	12209812
2009-11-12	7.26	7.44	7.08	7.12	11203067
2009-11-13	7.17	7.43	7.16	7.25	5452476
2009-11-16	7.41	7.60	7.34	7.51	5729251
2009-11-17	7.53	7.56	7.30	7.48	5969269
2009-11-18	7.40	7.50	7.07	7.16	7742142
2009-11-19	7.02	7.23	6.85	7.07	6270933
2009-11-20	7.08	7.21	6.94	7.02	6943776
2009-11-23	7.06	7.30	7.06	7.15	5903453
2009-11-24	7.16	7.23	6.90	7.08	7585509
2009-11-25	7.10	7.34	7.09	7.33	3977018
2009-11-27	7.02	7.34	6.97	7.25	3669523
2009-11-30	7.22	7.82	7.14	7.76	11154277
2009-12-01	7.90	8.32	7.84	8.26	19716380
2009-12-02	8.74	9.36	8.62	9.29	25768921
2009-12-03	9.30	9.39	8.78	9.22	17640052
2009-12-04	9.45	10.17	9.30	9.72	23552049
2009-12-07	9.48	10.02	9.29	9.83	12215679
2009-12-08	10.00	10.15	9.74	9.87	14341913
2009-12-09	9.99	10.03	9.58	10.00	9832770
2009-12-10	10.00	10.34	9.96	10.17	10274963
2009-12-11	10.28	11.25	10.21	10.99	23369793
2009-12-14	11.20	11.59	10.95	11.52	18115344
2009-12-15	11.23	11.24	10.86	11.05	15975414
2009-12-16	11.14	11.30	10.99	11.26	10095546
2009-12-17	11.21	11.35	10.93	11.15	6596131
2009-12-18	11.20	11.42	10.64	11.42	12446559
2009-12-21	11.33	11.64	11.22	11.52	9960518
2009-12-22	11.70	12.99	11.70	12.93	20277768
2009-12-23	12.96	13.24	12.44	13.09	12930798
2009-12-24	13.12	13.33	12.89	13.09	4830626
2009-12-28	12.75	13.18	12.39	12.64	11514045
2009-12-29	12.65	12.86	12.26	12.67	12267597
2009-12-30	12.49	12.87	12.36	12.80	8221024
2009-12-31	12.83	13.13	12.70	12.91	8866866
2010-01-04	12.99	13.11	12.53	12.80	8788460
2010-01-05	12.87	14.10	12.87	13.91	23646205
2010-01-06	13.74	13.99	13.13	13.27	15402164
2010-01-07	13.20	13.95	13.20	13.55	10176911
2010-01-08	13.56	13.86	13.13	13.33	5896767
2010-01-11	13.36	13.42	12.66	13.11	10170346
2010-01-12	13.00	13.16	12.59	12.69	7203773
2010-01-13	12.75	14.05	12.53	13.95	25099721
2010-01-14	13.84	14.11	13.65	13.93	8794871
2010-01-15	13.93	14.07	13.22	13.25	10214329
2010-01-19	13.24	13.76	13.12	13.26	8856363
2010-01-20	13.17	13.59	13.01	13.55	9582247
2010-01-21	13.75	14.15	13.03	13.13	13819937
2010-01-22	13.07	13.79	12.81	13.21	15337521
2010-01-25	13.54	13.70	12.58	12.88	10305226
2010-01-26	12.78	13.23	12.47	12.79	9177902
2010-01-27	13.11	13.25	12.13	12.83	16569182
2010-01-28	12.93	13.10	12.19	12.63	12185040
2010-01-29	12.73	13.00	12.18	12.23	10202482
2010-02-01	12.35	12.75	12.14	12.75	5871113
2010-02-02	12.88	13.76	12.79	13.72	16136285
2010-02-03	13.60	13.79	13.24	13.36	9889858
2010-02-04	13.10	13.10	12.21	12.36	13256793
2010-02-05	12.34	12.90	12.24	12.78	12749110
2010-02-08	12.85	13.33	12.62	13.07	10815698
2010-02-09	13.63	15.45	13.61	15.36	31250169
2010-02-10	15.25	15.76	14.90	15.36	14234252
2010-02-11	15.30	15.87	15.14	15.66	9203366
2010-02-12	15.13	15.98	15.03	15.95	11612094
2010-02-16	16.05	16.34	15.50	15.68	12250568
2010-02-17	15.73	15.73	15.36	15.49	6328005
2010-02-18	15.37	15.41	14.91	14.98	8802412
2010-02-19	14.86	15.38	14.81	15.33	5187857
2010-02-22	15.44	15.69	15.33	15.53	5174607
2010-02-23	15.54	15.74	15.13	15.58	8987409
2010-02-24	15.68	15.79	15.40	15.67	4648587
2010-02-25	15.41	15.73	15.16	15.66	4535283
2010-02-26	15.66	17.28	15.64	17.15	14318229
2010-03-01	17.25	18.49	17.23	18.03	13439135
2010-03-02	18.10	18.44	17.64	17.87	13317431
2010-03-03	17.97	18.62	17.72	18.25	9109052
2010-03-04	18.39	18.41	17.94	18.06	6290069
2010-03-05	18.26	18.35	17.96	18.23	4603106
2010-03-08	18.25	18.30	17.49	17.52	8110103
2010-03-09	18.02	19.29	18.01	18.16	21501428
2010-03-10	18.35	19.28	18.33	18.98	11740988
2010-03-11	18.89	19.21	18.62	19.17	8725456
2010-03-12	19.36	19.69	18.93	19.68	8764551
2010-03-15	19.53	19.94	19.25	19.88	7748282
2010-03-16	20.13	20.45	19.83	20.18	8966875
2010-03-17	20.19	20.38	19.35	19.49	11233480
2010-03-18	19.56	20.05	19.47	19.53	5780925
2010-03-19	19.66	19.69	18.45	18.53	11689144
2010-03-22	18.48	19.54	18.16	19.43	8084901
2010-03-23	19.64	19.68	18.94	19.53	5583126
2010-03-24	19.36	19.98	19.33	19.60	4990510
2010-03-25	19.87	20.59	19.60	19.66	7740351
2010-03-26	19.82	20.55	19.70	19.91	8914612
2010-03-29	19.98	20.31	19.65	19.99	5095279
2010-03-30	20.15	20.17	19.53	19.71	4740877
2010-03-31	19.51	19.73	19.16	19.55	6027806
2010-04-01	19.53	19.90	19.32	19.51	9058561
2010-04-05	19.63	19.78	19.08	19.35	7234772
2010-04-06	19.28	19.76	19.24	19.47	6540965
2010-04-07	19.43	19.58	18.50	18.95	12724891
2010-04-08	19.94	20.81	19.92	20.23	30719216
2010-04-09	20.32	20.55	19.76	20.50	8816362
2010-04-12	20.73	21.64	20.69	21.47	10260247
2010-04-13	21.47	22.32	21.29	21.48	10271638
2010-04-14	21.75	22.83	21.70	22.36	10707916
2010-04-15	22.20	23.83	22.03	23.54	18840041
2010-04-16	23.40	23.62	22.14	22.83	11274963
2010-04-19	22.41	22.95	21.40	21.66	12032015
2010-04-20	21.96	22.50	21.35	21.78	8355140
2010-04-21	22.00	22.17	20.78	21.43	8266160
2010-04-22	20.97	22.73	20.16	21.71	18036575
2010-04-23	21.84	23.00	21.47	22.99	14227476
2010-04-26	22.68	22.75	21.68	22.36	12221281
2010-04-27	22.36	22.71	20.35	20.51	11822668
2010-04-28	21.14	22.08	20.98	21.75	12013648
2010-04-29	22.24	22.41	21.22	21.47	8860026
2010-04-30	22.00	22.86	21.58	21.60	10892007
2010-05-03	22.30	22.55	21.28	22.11	12430214
2010-05-04	21.72	21.73	19.08	19.77	20890483
2010-05-05	19.31	19.86	18.37	19.78	24758045
2010-05-06	19.44	19.96	16.39	17.97	22480367
2010-05-07	18.04	18.98	17.38	17.89	17668179
2010-05-10	18.66	19.44	18.12	19.43	8171199
2010-05-11	18.94	19.80	18.90	19.55	7417513
2010-05-12	19.76	20.49	19.75	20.37	7866365
2010-05-13	20.37	21.08	19.98	20.11	5414350
2010-05-14	19.91	20.10	19.21	19.85	7027625
2010-05-17	19.99	20.41	19.07	19.95	6945178
2010-05-18	20.35	20.44	19.25	19.37	4424549
2010-05-19	19.05	19.38	18.16	18.84	10908415
2010-05-20	17.96	18.42	17.55	17.71	10625528
2010-05-21	17.38	18.90	17.13	18.53	10279955
2010-05-24	18.30	19.08	18.27	18.28	3585467
2010-05-25	17.63	19.14	17.38	18.96	9033780
2010-05-26	19.13	20.53	19.06	19.75	10362355
2010-05-27	20.35	20.54	19.99	20.39	6216019
2010-05-28	20.31	20.62	19.84	20.01	5716589
2010-06-01	19.74	20.03	19.34	19.35	5172503
2010-06-02	19.94	21.78	19.94	21.78	12225064
2010-06-03	22.00	22.55	21.71	22.24	8561496
2010-06-04	21.44	22.04	21.00	21.08	8547545
2010-06-07	21.18	21.49	20.28	20.30	7806712
2010-06-08	20.45	20.86	19.61	20.83	9361113
2010-06-09	21.19	22.20	21.05	21.34	9069580
2010-06-10	21.96	22.20	21.69	21.95	7041789
2010-06-11	21.44	22.82	21.20	22.78	9104775
2010-06-14	23.09	23.64	22.67	22.91	7242300
2010-06-15	23.27	24.28	23.03	23.74	11294557
2010-06-16	23.58	24.59	23.35	23.97	5831998
2010-06-17	24.29	24.45	23.51	23.92	4146480
2010-06-18	24.03	24.10	23.51	23.80	4951752
2010-06-21	24.27	24.48	22.97	23.24	5609027
2010-06-22	23.24	23.27	22.00	22.10	7761316
2010-06-23	22.13	22.53	21.69	22.00	5081111
2010-06-24	21.84	22.42	21.39	21.49	5926240
2010-06-25	21.53	21.63	20.70	20.91	24106247
2010-06-28	21.03	21.48	20.76	20.81	5454640
2010-06-29	20.37	20.50	19.92	19.99	7955770
2010-06-30	20.02	21.41	20.02	20.56	6304119
2010-07-01	20.65	21.50	19.96	20.72	6505518
2010-07-02	20.57	20.80	18.49	18.59	14197752
2010-07-06	19.25	19.67	18.42	18.64	6868619
2010-07-07	18.98	20.14	18.62	20.05	9122975
2010-07-08	20.25	20.56	19.92	20.51	4947359
2010-07-09	20.97	21.37	20.60	21.36	6329715
2010-07-12	21.15	21.70	20.97	21.42	3733898
2010-07-13	21.64	22.55	21.64	22.44	6310976
2010-07-14	22.43	22.88	22.21	22.70	4888265
2010-07-15	22.67	22.69	21.63	21.98	5070885
2010-07-16	21.68	21.91	21.25	21.35	3412113
2010-07-19	21.29	21.29	19.37	21.18	10104457
2010-07-20	21.16	22.50	21.16	22.20	9830368
2010-07-21	22.45	22.68	21.67	21.77	5631681
2010-07-22	22.20	22.94	22.20	22.78	5638368
2010-07-23	22.68	23.13	22.47	22.96	5917469
2010-07-26	23.14	25.00	22.90	24.25	7159370
2010-07-27	24.40	24.55	23.59	23.71	4913054
2010-07-28	23.64	24.50	23.39	23.78	6643807
2010-07-29	23.97	24.34	23.22	23.78	4490083
2010-07-30	23.50	24.12	23.18	23.74	3864161
2010-08-02	24.10	24.44	23.78	24.17	5086850
2010-08-03	23.99	23.99	23.09	23.20	4104339
2010-08-04	23.36	23.45	22.31	22.61	6031123
2010-08-05	22.52	22.81	22.20	22.30	2966834
2010-08-06	22.10	22.47	21.84	22.32	3403706
2010-08-09	22.42	23.30	22.42	23.23	5647101
2010-08-10	23.05	23.05	22.25	22.46	3813392
2010-08-11	21.82	22.17	20.94	21.00	5354958
2010-08-12	20.59	21.97	20.50	21.36	3952775
2010-08-13	21.40	21.65	21.15	21.48	2486564
2010-08-16	21.31	21.93	21.16	21.74	3489647
2010-08-17	22.11	22.12	21.08	21.23	4632585
2010-08-18	21.25	21.72	21.08	21.43	6106998
2010-08-19	21.37	21.69	20.33	20.58	4547141
2010-08-20	20.58	20.60	20.02	20.51	4185976
2010-08-23	20.46	21.25	20.39	20.47	5320600
2010-08-24	20.22	20.28	19.34	19.73	5876049
2010-08-25	19.42	19.63	19.09	19.37	6994274
2010-08-26	19.71	20.07	19.62	19.64	5863923
2010-08-27	19.81	20.62	19.18	20.45	4971412
2010-08-30	20.85	21.56	20.70	20.71	8817058
2010-08-31	20.71	21.36	20.40	21.20	4353545
2010-09-01	21.50	22.10	21.50	21.93	5709551
2010-09-02	21.99	22.61	21.77	22.29	4392459
2010-09-03	22.70	22.79	22.35	22.50	3650911
2010-09-07	22.45	22.60	21.92	22.27	3911386
2010-09-08	22.30	22.59	21.89	22.06	5372929
2010-09-09	21.93	21.99	20.55	20.94	8483535
2010-09-10	20.88	21.27	20.48	20.84	4056664
2010-09-13	21.23	21.48	21.02	21.30	3452084
2010-09-14	21.28	22.32	20.82	21.77	5311549
2010-09-15	21.76	22.11	21.56	21.71	3140365
2010-09-16	21.58	22.23	21.31	22.22	5740189
2010-09-17	22.29	22.32	21.87	21.95	5030937
2010-09-20	21.95	22.50	21.95	22.42	6800059
2010-09-21	22.56	23.54	22.43	23.50	7497883
2010-09-22	23.28	23.52	22.60	22.64	7239655
2010-09-23	22.49	22.88	22.15	22.39	6153704
2010-09-24	22.68	22.96	22.55	22.79	3434931
2010-09-27	23.10	23.45	22.83	22.84	5750620
2010-09-28	23.00	23.17	22.75	23.02	4041273
2010-09-29	23.00	23.65	22.76	23.41	6689316
2010-09-30	23.76	23.95	23.42	23.66	11728224
2010-10-01	25.00	25.45	23.63	24.70	5674578
2010-10-04	25.02	25.49	23.76	24.10	9706017
2010-10-05	24.32	24.80	24.32	24.47	7265004
2010-10-06	24.61	25.05	24.61	24.97	5633844
2010-10-07	25.09	25.82	24.84	25.72	7508758
2010-10-08	25.76	27.06	25.49	26.44	8397198
2010-10-11	26.55	26.90	25.99	26.04	4016345
2010-10-12	25.97	27.38	25.91	26.98	9636861
2010-10-13	27.42	27.63	26.60	26.69	7252655
2010-10-14	26.90	26.90	25.66	25.83	5185592
2010-10-15	26.14	26.42	25.93	26.15	4552102
2010-10-18	26.30	26.32	25.82	26.32	3607820
2010-10-19	25.71	26.19	25.45	25.69	6300782
2010-10-20	26.38	27.70	26.07	27.63	9062597
2010-10-21	27.31	28.73	26.72	27.80	13028368
2010-10-22	27.92	27.92	27.25	27.71	4347303
2010-10-25	27.82	28.23	27.62	27.71	5210955
2010-10-26	27.53	28.69	27.30	28.44	5053683
2010-10-27	28.35	29.56	28.12	29.53	5698884
2010-10-28	29.61	29.75	28.60	28.92	5361715
2010-10-29	29.09	29.11	28.40	29.04	4224775
2010-11-01	28.91	29.09	28.03	28.40	4562355
2010-11-02	28.58	28.64	27.74	28.61	3333101
2010-11-03	28.88	29.10	28.21	28.93	5216031
2010-11-04	29.43	29.59	27.77	27.86	9425122
2010-11-05	28.08	28.29	27.51	27.86	6386439
2010-11-08	27.96	28.61	27.61	28.59	4939228
2010-11-09	28.78	28.80	27.81	28.05	4702119
2010-11-10	28.20	28.30	27.71	28.04	2258992
2010-11-11	27.70	28.52	27.61	28.40	3177929
2010-11-12	28.08	28.37	27.68	27.87	2713715
2010-11-15	27.69	28.15	27.28	27.47	3702878
2010-11-16	27.40	28.14	26.66	27.18	5198017
2010-11-17	27.28	27.43	26.76	27.34	2274036
2010-11-18	27.60	28.35	27.54	27.98	3483961
2010-11-19	27.89	28.71	27.75	28.62	4143239
2010-11-22	28.46	28.84	28.19	28.68	2959646
2010-11-23	28.29	28.42	27.75	27.92	2884193
2010-11-24	27.98	29.25	27.98	29.21	4809026
2010-11-26	28.82	29.06	28.65	28.86	1303699
2010-11-29	28.65	29.04	28.01	28.20	4917648
2010-11-30	28.08	28.43	27.61	27.68	3578738
2010-12-01	28.13	28.59	27.78	28.37	4147093
2010-12-02	28.39	28.55	28.04	28.21	2868180
2010-12-03	27.92	28.12	27.63	27.73	3470354
2010-12-06	27.59	27.87	26.86	27.04	5528604
2010-12-07	27.23	27.57	25.44	25.78	9310376
2010-12-08	25.97	25.97	24.70	25.42	7925611
2010-12-09	25.61	26.51	25.20	26.15	5421142
2010-12-10	25.98	26.25	25.23	26.10	4035541
2010-12-13	26.12	26.17	25.06	25.19	5978119
2010-12-14	25.15	25.55	24.21	24.41	7614907
2010-12-15	24.30	24.73	23.74	23.86	5267782
2010-12-16	23.83	24.54	23.81	24.37	6677907
2010-12-17	24.37	24.47	23.93	24.14	3537627
2010-12-20	24.09	24.25	23.78	24.20	4542953
2010-12-21	24.25	24.49	23.83	24.31	5490147
2010-12-22	24.22	24.51	23.73	24.41	6668360
2010-12-23	24.48	24.53	23.33	23.41	6374547
2010-12-27	23.42	23.58	23.14	23.41	3073837
2010-12-28	23.55	23.61	23.19	23.27	2435947
2010-12-29	23.16	23.57	23.10	23.46	2514895
2010-12-30	23.60	24.06	23.50	24.01	3893976
2010-12-31	24.02	24.77	23.67	23.82	3911007
2011-01-03	24.13	25.15	24.10	25.13	7636609
2011-01-04	25.30	25.92	25.20	25.53	7163414
2011-01-05	25.53	26.23	25.25	25.35	7953843
2011-01-06	25.43	25.90	25.25	25.75	5933649
2011-01-07	25.75	26.08	25.45	25.95	4371023
2011-01-10	26.08	26.38	25.79	26.20	5403465
2011-01-11	26.39	26.39	25.58	25.69	4742078
2011-01-12	25.85	26.08	25.63	25.90	3646726
2011-01-13	25.76	25.99	25.50	25.96	3999655
2011-01-14	25.77	25.89	25.61	25.88	3111102
2011-01-18	25.69	25.69	25.00	25.02	5101897
2011-01-19	25.13	25.50	24.20	24.38	7086023
2011-01-20	24.24	24.61	23.82	24.18	7652276
2011-01-21	24.57	24.57	23.63	23.75	5549909
2011-01-24	23.87	24.28	23.76	24.12	7255194
2011-01-25	24.20	24.45	23.84	24.09	3688807
2011-01-26	25.07	26.40	24.83	25.79	13092192
2011-01-27	26.22	27.47	26.01	26.96	8316870
2011-01-28	26.97	27.02	25.51	25.85	7696108
2011-01-31	25.88	26.48	25.11	25.40	6380964
2011-02-01	25.46	25.55	24.94	25.26	9580922
2011-02-02	25.03	25.39	24.68	24.76	7415551
2011-02-03	24.68	25.95	24.67	25.63	6777820
2011-02-04	25.43	25.66	24.75	25.65	9038388
2011-02-07	25.59	26.87	25.59	26.42	6198244
2011-02-08	26.43	27.24	26.43	26.75	7208750
2011-02-09	26.54	26.70	26.30	26.62	5116617
2011-02-10	26.43	26.63	26.15	26.56	7461991
2011-02-11	26.30	27.46	26.30	27.29	7879661
2011-02-14	27.15	27.50	26.66	26.94	4047001
2011-02-15	26.86	27.72	26.70	27.19	5734229
2011-02-16	27.29	27.67	26.95	27.48	5562063
2011-02-17	27.19	27.62	27.16	27.45	7435008
2011-02-18	27.60	27.63	26.60	26.92	4199326
2011-02-22	25.52	26.05	24.29	24.44	14804751
2011-02-23	23.93	24.15	21.65	22.78	23901934
2011-02-24	22.95	24.60	22.42	24.11	12297560
2011-02-25	24.50	24.82	23.81	23.95	7745452
2011-02-28	24.16	24.56	23.85	24.04	5142192
2011-03-01	23.84	23.88	22.91	23.02	8705141
2011-03-02	22.87	23.51	22.45	22.51	9232958
2011-03-03	23.46	23.76	22.80	23.03	10279402
2011-03-04	22.67	22.87	22.05	22.26	7834443
2011-03-07	22.21	23.36	22.03	23.31	11599349
2011-03-08	23.22	24.94	23.22	24.78	12427042
2011-03-09	24.44	24.61	23.95	24.33	6731814
2011-03-10	24.04	25.48	23.91	24.95	11480191
2011-03-11	24.90	25.66	24.62	24.73	6078494
2011-03-14	24.46	24.71	23.87	23.99	4953774
2011-03-15	23.13	24.21	22.90	23.61	6470859
2011-03-16	23.42	24.00	22.76	22.83	7706279
2011-03-17	23.10	23.38	21.95	22.17	7581822
2011-03-18	23.03	23.56	22.60	23.37	8447119
2011-03-21	23.53	24.04	22.50	23.97	6566088
2011-03-22	24.05	24.50	23.23	23.45	5048596
2011-03-23	23.40	23.49	22.72	23.12	5414865
2011-03-24	23.12	23.70	22.88	23.49	5708372
2011-03-25	23.68	24.19	23.48	23.51	4828892
2011-03-28	23.75	24.00	23.10	23.45	5368396
2011-03-29	23.28	23.42	22.83	22.87	4720215
2011-03-30	22.91	23.87	22.91	23.84	5531006
2011-03-31	23.63	23.63	22.95	22.99	4956670
2011-04-01	23.34	23.43	22.87	22.94	5072801
2011-04-04	22.89	23.11	22.53	22.75	3966040
2011-04-05	22.58	22.69	21.74	21.75	8791164
2011-04-06	21.90	21.99	20.36	21.23	15292829
2011-04-07	21.12	21.17	20.57	21.00	7815733
2011-04-08	20.89	20.90	19.32	19.79	16017858
2011-04-11	19.70	20.63	19.70	20.52	12193919
2011-04-12	20.62	22.01	20.58	21.71	18403439
2011-04-13	21.72	21.89	21.13	21.37	7175859
2011-04-14	21.17	21.51	20.59	20.88	6282046
2011-04-15	20.80	21.21	20.58	21.02	6106540
2011-04-18	20.89	21.50	20.74	21.22	7130729
2011-04-19	21.53	21.80	21.26	21.58	5363584
2011-04-20	21.66	21.95	20.81	21.03	7838464
2011-04-21	20.91	21.20	20.61	20.84	5587716
2011-04-25	20.75	22.08	20.72	22.03	9188993
2011-04-26	22.09	22.74	22.09	22.58	8961209
2011-04-27	22.69	23.30	22.59	22.78	6647956
2011-04-28	22.79	22.99	21.92	22.11	8075167
2011-04-29	22.17	23.25	21.91	22.82	7618426
2011-05-02	23.59	23.91	23.17	23.52	7394004
2011-05-03	23.56	24.00	23.35	23.88	7472653
2011-05-04	23.89	24.48	23.63	24.39	8382560
2011-05-05	24.65	26.28	24.56	25.79	15020262
2011-05-06	26.06	26.19	25.16	25.65	7417438
2011-05-09	24.99	25.59	24.72	25.35	6601266
2011-05-10	25.61	26.34	25.61	25.77	10267959
2011-05-11	25.71	26.15	25.35	25.88	7692083
2011-05-12	26.15	26.24	25.36	25.49	6434956
2011-05-13	25.38	25.81	25.21	25.58	4537985
2011-05-16	25.89	26.69	25.80	26.15	5926188
2011-05-17	25.93	26.61	25.87	26.37	4829038
2011-05-18	26.22	26.24	25.32	25.93	5179246
2011-05-19	26.10	26.84	25.80	26.68	7617863
2011-05-20	26.72	26.77	26.24	26.50	4554366
2011-05-23	26.17	26.68	26.11	26.25	4565333
2011-05-24	26.31	26.39	25.59	25.71	5092286
2011-05-25	25.61	26.50	24.95	25.08	7406883
2011-05-26	25.09	25.18	24.38	24.64	8197060
2011-05-27	24.91	24.91	23.98	24.26	7155658
2011-05-31	24.18	24.43	23.82	24.15	6580338
2011-06-01	24.19	24.45	23.23	23.31	5640281
2011-06-02	23.43	23.75	22.93	23.04	9045198
2011-06-03	22.96	23.42	22.56	22.73	5954222
2011-06-06	22.92	22.94	21.80	21.99	7448856
2011-06-07	22.23	22.48	21.80	21.90	5007182
2011-06-08	22.33	22.89	21.80	21.90	8302225
2011-06-09	21.78	22.30	21.69	21.91	4606604
2011-06-10	22.01	22.46	21.80	21.87	4508022
2011-06-13	22.12	22.74	22.06	22.37	5672301
2011-06-14	22.53	23.10	22.37	22.48	5281991
2011-06-15	22.34	22.83	21.87	22.67	8364996
2011-06-16	22.60	22.90	22.30	22.72	5189844
2011-06-17	23.07	24.06	22.91	24.04	12173147
2011-06-20	23.86	24.56	23.81	24.29	6299934
2011-06-21	24.35	24.88	24.09	24.52	4712967
2011-06-22	24.60	24.67	23.90	23.98	4997428
2011-06-23	24.76	25.60	24.31	25.14	10696248
2011-06-24	23.42	23.59	22.62	22.99	16534528
2011-06-27	23.30	23.55	23.06	23.28	5644409
2011-06-28	23.19	23.48	22.82	23.28	4307611
2011-06-29	23.17	23.35	22.74	22.91	5642814
2011-06-30	22.96	23.21	22.57	22.63	5979605
2011-07-01	22.80	23.28	22.63	23.03	5231060
2011-07-05	22.98	23.02	22.29	22.64	5079227
2011-07-06	22.67	22.85	22.12	22.36	4817483
2011-07-07	22.33	22.57	22.18	22.52	5304168
2011-07-08	22.31	22.89	22.17	22.86	4479703
2011-07-11	22.59	22.75	22.25	22.37	3098795
2011-07-12	22.25	22.32	21.52	21.70	8071553
2011-07-13	21.96	22.01	21.50	21.70	5653946
2011-07-14	21.69	21.89	21.00	21.20	6041198
2011-07-15	21.22	21.38	20.48	20.85	5083056
2011-07-18	20.65	20.69	19.79	20.45	9068124
2011-07-19	20.59	20.72	20.01	20.63	4646420
2011-07-20	20.73	20.92	20.22	20.28	3280264
2011-07-21	20.92	20.98	19.97	20.34	6663637
2011-07-22	20.22	20.51	19.86	19.95	6357850
2011-07-25	19.81	19.84	18.78	18.93	9816242
2011-07-26	18.98	19.11	18.67	18.76	6922560
2011-07-27	18.63	18.75	17.91	18.06	10000374
2011-07-28	18.00	18.27	17.06	17.16	16541486
2011-07-29	16.87	18.16	16.45	18.12	19082662
2011-08-01	18.53	18.68	17.71	17.99	8628292
2011-08-02	17.99	18.13	17.06	17.13	9873987
2011-08-03	17.21	18.22	16.90	18.13	9894330
2011-08-04	18.18	18.19	16.91	17.02	12933165
2011-08-05	17.32	17.53	16.23	16.82	11599070
2011-08-08	16.61	17.02	15.92	16.61	19469764
2011-08-09	16.91	18.48	16.89	18.46	11307749
2011-08-10	17.92	18.05	16.95	17.00	9556728
2011-08-11	17.38	18.04	17.31	17.82	5657663
2011-08-12	18.08	18.40	17.46	17.62	5771654
2011-08-15	17.83	18.61	17.75	18.26	6086458
2011-08-16	18.00	19.25	17.94	18.95	8897648
2011-08-17	18.89	19.14	18.66	18.96	7194237
2011-08-18	18.23	18.45	17.52	18.03	11063655
2011-08-19	17.65	18.73	17.07	17.27	8658231
2011-08-22	18.13	18.26	16.70	16.75	6632403
2011-08-23	16.91	17.42	16.53	17.42	5817319
2011-08-24	17.40	17.70	17.11	17.52	4179477
2011-08-25	17.49	17.74	16.94	17.01	3710266
2011-08-26	17.16	17.95	16.87	17.92	6042735
2011-08-29	18.12	18.79	18.12	18.59	4414980
2011-08-30	18.50	19.05	18.42	18.75	4813018
2011-08-31	18.91	19.08	18.48	18.59	4725552
2011-09-01	18.50	18.81	18.19	18.41	5876725
2011-09-02	18.05	18.52	17.96	18.07	3535335
2011-09-06	17.68	17.77	17.28	17.64	5452289
2011-09-07	17.89	18.59	17.81	18.54	3880072
2011-09-08	18.39	18.61	17.80	17.94	5227314
2011-09-09	17.88	18.88	17.52	17.73	7791569
2011-09-12	17.77	18.07	17.39	17.96	7661673
2011-09-13	18.13	19.48	17.59	19.28	11773215
2011-09-14	19.50	20.39	19.34	20.13	11288133
2011-09-15	20.22	20.47	19.96	20.33	7333256
2011-09-16	20.47	20.66	20.27	20.46	4961413
2011-09-19	20.20	20.97	20.05	20.76	5548728
2011-09-20	20.81	21.06	20.46	20.77	5536116
2011-09-21	20.67	21.49	19.80	19.83	7973602
2011-09-22	19.57	19.91	18.92	19.24	9345518
2011-09-23	19.02	20.74	19.01	20.46	6641568
2011-09-26	20.61	21.50	20.43	21.43	5468929
2011-09-27	21.79	21.89	20.29	20.43	4909689
2011-09-28	20.65	21.15	20.32	20.76	4422863
2011-09-29	21.15	21.15	20.02	20.52	3205731
2011-09-30	20.34	20.34	19.26	19.38	8082378
2011-10-03	19.16	19.28	17.09	17.11	19182043
2011-10-04	17.37	17.97	16.83	17.94	9726059
2011-10-05	17.97	19.12	17.75	19.01	6360889
2011-10-06	18.75	19.59	18.62	19.52	3817302
2011-10-07	19.80	20.05	18.79	18.88	5637064
2011-10-10	19.22	19.48	19.00	19.32	3356143
2011-10-11	19.15	19.99	19.15	19.77	3322997
2011-10-12	19.87	20.56	19.82	20.20	5697805
2011-10-13	20.30	21.44	19.68	20.93	5847035
2011-10-14	21.01	21.20	20.30	20.78	3552057
2011-10-17	20.57	21.06	20.00	20.28	4514663
2011-10-18	20.22	20.86	20.10	20.52	3252151
2011-10-19	20.29	20.51	19.67	20.08	3395978
2011-10-20	20.01	20.72	19.84	20.72	4094686
2011-10-21	20.76	20.87	20.05	20.43	3814192
2011-10-24	20.50	21.25	20.31	21.08	3741293
2011-10-25	20.77	20.77	19.84	20.01	5795076
2011-10-26	20.42	20.60	19.75	20.34	3683602
2011-10-27	20.55	20.83	19.47	20.11	7297390
2011-10-28	19.97	20.01	19.30	19.40	4639356
2011-10-31	19.27	19.81	19.10	19.32	3825741
2011-11-01	18.86	19.17	18.49	18.90	3761812
2011-11-02	19.20	19.28	18.65	18.81	2819963
2011-11-03	19.01	19.12	18.32	18.85	3918976
2011-11-04	18.63	18.80	18.25	18.72	3416801
2011-11-07	18.61	18.87	18.35	18.74	3237386
2011-11-08	18.82	18.86	17.72	18.20	6841092
2011-11-09	17.76	18.07	17.67	17.85	5283576
2011-11-10	17.84	18.05	16.66	17.32	9344832
2011-11-11	17.50	18.07	17.41	18.02	5762296
2011-11-14	18.12	18.66	18.12	18.22	5578610
2011-11-15	18.26	18.31	17.65	17.90	7240669
2011-11-16	17.64	17.79	16.90	16.90	6027483
2011-11-17	16.99	17.13	16.27	16.55	5917235
2011-11-18	16.92	16.92	16.47	16.59	5677554
2011-11-21	16.37	16.41	16.02	16.19	7174554
2011-11-22	16.08	16.50	15.96	16.02	4051069
2011-11-23	15.91	15.98	15.51	15.53	4167560
2011-11-25	15.77	16.31	15.55	15.90	2680719
2011-11-28	16.75	16.86	16.29	16.58	4287473
2011-11-29	16.81	17.97	16.81	17.63	13842727
2011-11-30	17.60	18.06	17.23	17.97	9320103
2011-12-01	18.05	19.70	17.90	19.12	12322678
2011-12-02	19.23	19.87	18.91	19.26	9735147
2011-12-05	19.79	20.08	19.66	19.84	7201609
2011-12-06	19.72	20.30	19.34	20.13	8014171
2011-12-07	20.01	20.85	19.99	20.69	5804469
2011-12-08	20.35	20.44	19.54	19.71	6286561
2011-12-09	19.81	20.72	19.81	20.62	5287919
2011-12-12	20.43	20.98	20.24	20.78	11580542
2011-12-13	20.89	20.99	19.37	19.56	9124072
2011-12-14	19.89	20.15	19.60	19.83	4492401
2011-12-15	19.88	20.88	19.88	20.64	4639758
2011-12-16	20.90	21.45	20.79	21.24	9657722
2011-12-19	21.33	21.39	20.17	20.30	4411239
2011-12-20	20.67	20.90	20.47	20.67	2821572
2011-12-21	20.55	20.98	20.19	20.30	4022708
2011-12-22	20.33	20.48	20.01	20.26	2761007
2011-12-23	19.98	20.00	18.40	19.85	10873850
2011-12-27	19.87	20.03	18.77	19.20	5438734
2011-12-28	19.20	19.29	18.72	18.95	3199693
2011-12-29	18.99	19.18	18.71	18.84	3153397
2011-12-30	18.75	18.94	18.61	18.87	2040764
2012-01-03	19.23	19.27	18.74	18.90	3909904
2012-01-04	18.90	19.20	18.44	18.52	5809109
2012-01-05	18.45	18.59	17.67	18.39	8124715
2012-01-06	18.50	18.55	18.17	18.21	3904488
2012-01-09	18.35	18.35	17.85	17.93	5323136
2012-01-10	18.05	18.05	17.25	17.48	10105369
2012-01-11	17.31	18.08	17.31	18.01	6210892
2012-01-12	18.00	18.89	17.66	18.53	9987929
2012-01-13	18.45	18.70	18.28	18.43	5281255
2012-01-17	18.53	18.60	18.14	18.23	4511230
2012-01-18	18.18	18.55	17.76	18.25	5308852
2012-01-19	18.35	19.28	18.34	19.15	6181400
2012-01-20	19.04	19.58	18.96	19.33	4628299
2012-01-23	19.26	19.50	18.92	18.94	4493021
2012-01-24	18.80	19.68	18.71	19.40	5802337
2012-01-25	20.19	20.86	20.19	20.41	12426412
2012-01-26	21.33	22.44	21.30	21.70	14024464
2012-01-27	21.58	23.40	21.56	23.09	13232588
2012-01-30	22.40	23.48	22.36	22.99	8223946
2012-01-31	22.84	23.18	22.46	23.10	7325671
2012-02-01	23.15	23.40	22.95	23.21	5262465
2012-02-02	23.27	24.19	23.21	24.09	7057318
2012-02-03	24.30	25.84	24.24	24.97	9877461
2012-02-06	24.63	24.78	23.85	24.23	4857188
2012-02-07	24.24	24.68	23.95	24.26	5187249
2012-02-08	23.91	24.27	23.26	23.88	8578971
2012-02-09	23.89	24.20	23.50	24.00	3892558
2012-02-10	23.70	24.02	23.44	23.75	2765409
2012-02-13	23.91	24.05	23.62	23.97	3287720
2012-02-14	23.79	23.95	23.10	23.57	4615438
2012-02-15	23.65	23.80	23.02	23.16	4511604
2012-02-16	23.20	23.75	22.70	23.68	5435310
2012-02-17	23.64	23.98	23.22	23.37	3685641
2012-02-21	23.10	23.11	20.67	21.24	11698039
2012-02-22	21.20	21.71	20.86	20.94	8775903
2012-02-23	20.82	21.09	19.98	20.64	8944574
2012-02-24	20.73	21.17	20.36	20.41	5593834
2012-02-27	20.47	20.63	19.97	20.07	7260453
2012-02-28	20.01	20.69	19.96	20.58	7254786
2012-02-29	20.51	21.06	20.37	20.65	5678098
2012-03-01	20.62	21.03	20.28	20.41	7604295
2012-03-02	20.49	21.59	20.27	20.94	5127132
2012-03-05	20.77	21.00	20.25	20.47	5593909
2012-03-06	20.34	20.95	19.69	19.88	6566164
2012-03-07	20.04	20.49	19.75	19.79	6178036
2012-03-08	19.37	19.99	19.34	19.96	6756361
2012-03-09	20.05	20.24	19.77	19.82	5479402
2012-03-12	19.68	20.17	19.43	19.62	5570018
2012-03-13	19.77	20.00	19.46	19.83	6969289
2012-03-14	19.73	19.81	19.13	19.42	6862574
2012-03-15	19.59	20.83	19.45	20.39	11017158
2012-03-16	20.41	20.49	19.73	19.95	8721690
2012-03-19	19.93	20.62	19.91	20.62	5694014
2012-03-20	20.63	21.17	20.24	21.02	9043495
2012-03-21	20.98	21.03	20.54	20.56	5603563
2012-03-22	20.81	21.05	19.86	19.94	9399153
2012-03-23	20.00	20.56	19.88	20.55	4699280
2012-03-26	20.66	21.03	20.48	20.97	7074976
2012-03-27	20.94	21.10	20.73	20.93	4209287
2012-03-28	21.09	22.19	21.01	21.89	13789541
2012-03-29	21.68	22.54	21.40	22.34	8386546
2012-03-30	21.95	22.11	21.45	21.50	8732439
2012-04-02	21.51	21.74	21.20	21.49	4590082
2012-04-03	21.48	22.35	21.48	22.01	5546779
2012-04-04	21.50	22.03	21.31	21.43	6416129
2012-04-05	21.31	21.74	21.22	21.40	3481902
2012-04-09	21.21	21.49	20.91	21.08	4792414
2012-04-10	21.27	21.38	20.55	20.58	5899725
2012-04-11	20.89	21.24	20.75	21.04	4158869
2012-04-12	21.16	21.77	21.16	21.52	6392997
2012-04-13	21.44	21.63	21.09	21.44	4974399
2012-04-16	21.57	22.54	21.53	22.30	6820125
2012-04-17	22.22	22.77	22.21	22.67	5160553
2012-04-18	22.92	23.26	22.52	22.70	6355774
2012-04-19	22.79	23.77	22.64	23.34	7321236
2012-04-20	23.26	23.65	22.80	22.91	5273593
2012-04-23	22.76	23.31	22.50	22.85	4408330
2012-04-24	22.76	23.38	22.75	22.82	3550282
2012-04-25	23.08	23.58	22.57	22.97	8364537
2012-04-26	23.16	23.16	21.83	22.12	7828783
2012-04-27	22.08	22.25	21.45	22.17	4998729
2012-04-30	22.13	22.33	21.74	21.92	4340477
2012-05-01	21.96	22.21	21.83	21.91	4112736
2012-05-02	21.96	21.97	21.45	21.66	2920042
2012-05-03	21.68	22.10	21.55	21.57	5634599
2012-05-04	21.79	22.48	21.78	22.28	5338532
2012-05-07	22.45	23.81	22.29	23.59	10588925
2012-05-08	23.48	24.00	23.35	23.90	7544871
2012-05-09	23.64	23.82	23.32	23.47	5340463
2012-05-10	23.57	24.00	23.55	23.76	4284996
2012-05-11	23.56	24.25	23.54	24.11	3413058
2012-05-14	23.98	24.37	23.95	24.00	4221015
2012-05-15	24.06	24.06	23.53	23.69	2880514
2012-05-16	23.69	24.25	23.64	23.66	4719971
2012-05-17	23.67	23.72	21.72	21.90	7500969
2012-05-18	21.88	22.06	20.84	20.93	8352557
2012-05-21	21.10	21.98	20.98	21.92	4416914
2012-05-22	22.02	22.50	21.65	21.83	4021515
2012-05-23	21.77	22.34	21.31	22.31	3708238
2012-05-24	22.43	23.95	22.43	23.53	5924355
2012-05-25	23.59	24.10	23.29	23.57	2815255
2012-05-29	23.76	24.15	23.53	23.88	3846792
2012-05-30	23.77	24.52	23.57	24.17	4959349
2012-05-31	24.40	25.50	24.02	25.17	6220093
2012-06-01	25.15	25.22	23.93	24.36	5996882
2012-06-04	24.13	24.18	22.29	22.52	9158906
2012-06-05	22.61	23.75	22.61	23.28	5190739
2012-06-06	23.68	23.90	23.44	23.53	5132506
2012-06-07	23.77	24.14	22.92	22.92	5172550
2012-06-08	22.30	23.70	22.18	23.49	8769305
2012-06-11	23.68	23.85	21.98	22.05	6923766
2012-06-12	22.16	22.78	21.96	22.04	5747926
2012-06-13	22.12	23.10	21.85	22.80	6256850
2012-06-14	22.86	23.31	22.49	22.83	3325305
2012-06-15	22.68	22.89	22.11	22.32	4209109
2012-06-18	22.38	23.06	22.15	23.02	3315030
2012-06-19	23.11	23.90	22.83	23.71	4339351
2012-06-20	23.76	24.66	23.40	24.54	5456020
2012-06-21	24.50	24.79	24.06	24.18	7441079
2012-06-22	24.35	24.57	24.09	24.25	6191583
2012-06-25	23.99	24.15	23.08	23.65	3376781
2012-06-26	23.51	24.25	23.50	23.83	6055287
2012-06-27	24.06	24.38	23.66	23.97	4629914
2012-06-28	23.89	24.38	23.48	24.25	3468262
2012-06-29	24.44	24.54	24.08	24.33	4151669
2012-07-02	24.43	24.84	24.20	24.82	4134304
2012-07-03	24.45	24.66	23.70	24.08	2925664
2012-07-05	23.85	24.07	23.13	23.61	3669833
2012-07-06	23.51	24.28	23.51	24.24	3046106
2012-07-09	24.25	24.30	23.50	23.90	2814101
2012-07-10	24.06	24.17	23.52	23.86	3540737
2012-07-11	24.00	24.95	23.82	24.79	5674679
2012-07-12	23.98	24.44	23.52	23.78	5959017
2012-07-13	23.78	24.22	23.78	24.14	2125892
2012-07-16	24.00	24.56	23.96	24.23	2402047
2012-07-17	24.33	24.39	23.54	23.60	2979349
2012-07-18	23.57	23.64	22.47	22.84	5571218
2012-07-19	23.12	23.29	21.78	22.05	6094186
2012-07-20	21.92	22.26	21.52	21.55	4443960
2012-07-23	21.36	21.60	20.81	21.55	4673001
2012-07-24	21.49	21.49	19.94	20.38	10305030
2012-07-25	20.82	20.98	20.03	20.41	7255350
2012-07-26	19.51	19.75	18.58	19.20	11803163
2012-07-27	19.25	19.25	18.78	19.06	5374328
2012-07-30	18.96	19.30	18.75	19.03	4412137
2012-07-31	19.06	19.17	18.79	18.89	5218639
2012-08-01	18.76	18.77	18.15	18.17	5363980
2012-08-02	18.12	18.35	17.82	18.16	4353285
2012-08-03	18.56	18.60	17.96	18.26	5401947
2012-08-06	18.26	18.51	18.20	18.48	4998275
2012-08-07	18.47	18.60	18.10	18.42	8555037
2012-08-08	18.39	18.47	17.94	18.32	6952464
2012-08-09	18.38	18.38	17.81	17.89	7154673
2012-08-10	17.99	18.02	17.45	17.78	7302821
2012-08-13	18.34	18.36	17.96	18.19	4986115
2012-08-14	18.19	18.37	17.95	18.05	4812891
2012-08-15	18.14	18.29	17.97	18.20	5256722
2012-08-16	18.29	18.43	18.21	18.29	4689929
2012-08-17	18.22	18.47	18.05	18.40	3948693
2012-08-20	18.32	19.60	18.29	19.45	7754784
2012-08-21	19.50	19.99	19.40	19.57	8198831
2012-08-22	19.51	19.57	19.29	19.35	4089453
2012-08-23	19.54	19.83	19.13	19.29	5220229
2012-08-24	19.15	19.45	19.05	19.27	2408205
2012-08-27	19.34	19.35	18.98	19.02	3528259
2012-08-28	18.93	18.98	18.47	18.52	5693785
2012-08-29	18.50	18.65	18.24	18.33	4750567
2012-08-30	18.29	18.43	18.21	18.32	2763351
2012-08-31	18.40	18.62	18.28	18.45	2744163
2012-09-04	18.40	18.55	17.98	18.10	3765543
2012-09-05	18.02	19.18	18.02	19.07	4951421
2012-09-06	19.15	19.78	19.12	19.57	5482386
2012-09-07	19.23	20.00	19.18	19.70	3790602
2012-09-10	19.77	20.45	19.75	20.06	4600441
2012-09-11	19.87	20.07	19.50	19.80	3876740
2012-09-12	19.78	20.39	19.73	20.31	3162295
2012-09-13	20.24	20.26	19.84	20.09	2560610
2012-09-14	20.07	20.13	19.32	20.06	4612712
2012-09-17	19.91	20.05	19.50	19.73	3845839
2012-09-18	19.61	19.76	19.01	19.27	4511811
2012-09-19	19.69	20.85	19.67	20.69	6780584
2012-09-20	20.51	20.73	20.22	20.26	3815332
2012-09-21	20.31	20.45	19.93	20.02	3364440
2012-09-24	20.05	20.59	19.85	20.20	3648993
2012-09-25	20.18	20.39	19.83	19.83	3179577
2012-09-26	19.85	20.22	19.80	20.16	3709604
2012-09-27	20.01	20.15	19.28	19.36	5156975
2012-09-28	19.35	19.55	19.02	19.50	3462685
2012-10-01	19.48	20.03	19.31	19.79	2759224
2012-10-02	19.81	20.09	19.68	19.94	2625412
2012-10-03	20.18	21.30	20.10	21.14	7825469
2012-10-04	21.26	21.28	20.50	20.81	5019888
2012-10-05	21.12	21.74	21.00	21.07	4765192
2012-10-08	21.27	21.44	20.89	20.90	2262152
2012-10-09	20.80	20.84	20.22	20.49	3566443
2012-10-10	20.54	20.56	20.12	20.18	3180828
2012-10-11	20.26	20.32	19.88	19.91	3471910
2012-10-12	19.96	20.22	19.83	20.00	4756406
2012-10-15	20.29	20.57	20.16	20.40	3438077
2012-10-16	20.40	20.50	20.05	20.35	3464296
2012-10-17	20.23	20.71	20.12	20.62	3528835
2012-10-18	20.65	20.98	20.56	20.59	2343857
2012-10-19	20.51	20.52	20.00	20.13	4007969
2012-10-22	20.13	20.59	20.02	20.48	3059527
2012-10-23	20.69	20.75	20.14	20.49	3082877
2012-10-24	20.48	20.78	20.10	20.27	4346160
2012-10-25	19.67	20.01	19.23	19.26	6864256
2012-10-26	19.15	19.25	18.90	19.22	5128805
2012-10-31	18.85	19.41	18.85	19.21	3942352
2012-11-01	19.17	19.55	19.12	19.48	2237387
2012-11-02	19.57	19.96	19.34	19.73	2893384
2012-11-05	19.72	20.25	19.67	20.25	3633407
2012-11-06	20.15	20.48	19.89	20.47	3915867
2012-11-07	20.25	20.73	20.12	20.53	5554470
2012-11-08	20.39	21.37	20.31	21.23	4730533
2012-11-09	21.02	21.62	20.70	21.05	4749565
2012-11-12	21.09	21.22	20.82	21.04	1461220
2012-11-13	20.90	21.65	20.66	20.94	3250200
2012-11-14	21.02	21.35	19.94	19.98	4521597
2012-11-15	19.95	20.18	19.50	19.51	5090388
2012-11-16	19.52	19.67	19.20	19.50	5105068
2012-11-19	19.57	19.92	19.52	19.70	2555462
2012-11-20	19.80	20.45	19.53	19.77	4140539
2012-11-21	19.83	19.95	19.47	19.92	4097603
2012-11-23	20.00	20.13	19.70	20.10	1104646
2012-11-26	20.08	20.24	19.75	20.18	2195663
2012-11-27	20.11	20.42	19.85	20.14	2637751
2012-11-28	20.12	20.41	20.00	20.18	2871478
2012-11-29	20.20	20.50	19.86	20.17	2329942
2012-11-30	20.15	20.26	19.86	20.22	3833410
2012-12-03	20.13	20.29	19.80	19.82	2277917
2012-12-04	19.92	20.25	19.54	19.85	2104755
2012-12-05	19.92	20.05	19.67	19.89	1869075
2012-12-06	19.90	20.54	19.82	20.51	3168898
2012-12-07	20.50	20.61	20.23	20.51	2054884
2012-12-10	20.45	20.90	20.31	20.89	2728947
2012-12-11	20.79	22.14	20.79	21.71	7319490
2012-12-12	21.74	22.01	21.28	21.41	3828520
2012-12-13	21.38	23.08	21.38	23.06	7565974
2012-12-14	22.83	23.24	22.77	23.01	3431202
2012-12-17	23.60	23.92	23.11	23.35	7336064
2012-12-18	23.43	23.93	23.35	23.57	4812873
2012-12-19	23.64	24.23	23.50	23.96	6033659
2012-12-20	23.98	24.19	23.56	24.11	2868315
2012-12-21	23.91	24.20	23.53	24.19	7707727
2012-12-24	23.93	24.14	23.70	23.87	1934317
2012-12-26	23.65	23.96	23.45	23.68	3656179
2012-12-27	23.76	23.81	23.14	23.19	2672121
2012-12-28	23.04	23.30	22.87	23.04	2485793
2012-12-31	22.97	23.59	22.96	23.38	3156186
2013-01-02	23.83	24.41	23.67	24.19	2991450
2013-01-03	23.95	25.17	23.92	24.93	6693888
2013-01-04	24.85	25.96	24.83	25.85	5185048
2013-01-07	25.72	26.11	25.33	25.67	5527392
2013-01-08	25.95	25.96	25.40	25.62	3360188
2013-01-09	25.56	25.95	25.20	25.64	3610894
2013-01-10	25.77	25.88	24.90	25.39	6139922
2013-01-11	25.39	25.99	25.31	25.99	4850618
2013-01-14	25.84	26.07	25.50	25.99	5334598
2013-01-15	25.28	26.02	25.20	25.96	5428661
2013-01-16	25.93	26.23	25.82	26.20	4152957
2013-01-17	26.23	26.24	25.60	25.76	3477682
2013-01-18	25.65	25.85	24.76	24.79	6662867
2013-01-22	24.79	25.33	24.29	25.20	9635146
2013-01-23	25.50	25.59	24.88	25.00	5518458
2013-01-24	25.32	26.37	25.19	25.54	7241844
2013-01-25	24.89	25.56	24.35	25.50	7521079
2013-01-28	25.34	25.50	24.54	24.80	4788684
2013-01-29	24.59	24.72	23.91	23.96	4419425
2013-01-30	24.19	24.19	23.62	24.08	3277511
2013-01-31	24.02	24.30	23.81	24.15	4312024
2013-02-01	24.27	24.70	24.05	24.18	4099785
2013-02-04	24.06	24.51	23.93	23.95	4197915
2013-02-05	24.05	24.56	23.89	24.26	4303801
2013-02-06	24.28	25.43	24.26	25.32	7331186
2013-02-07	25.27	25.82	25.15	25.72	4362398
2013-02-08	25.90	26.44	25.71	26.31	4648559
2013-02-11	26.31	26.64	25.59	26.51	4570710
2013-02-12	26.29	26.48	25.69	25.89	3925769
2013-02-13	25.90	26.33	25.88	26.19	4477848
2013-02-14	26.11	26.19	25.26	25.87	6112247
2013-02-15	26.03	26.84	25.87	26.37	6166923
2013-02-19	26.31	26.80	26.24	26.75	2978978
2013-02-20	26.64	26.80	26.00	26.08	4211546
2013-02-21	26.27	26.28	25.67	25.91	3829670
2013-02-22	26.00	26.50	25.88	26.36	2962120
2013-02-25	26.58	27.22	26.26	26.29	4822606
2013-02-26	26.29	26.40	25.53	25.98	5706600
2013-02-27	26.01	27.04	25.91	26.96	4864780
2013-02-28	26.96	27.18	26.64	26.71	3412031
2013-03-01	26.58	27.93	26.58	27.38	5161962
2013-03-04	27.22	28.98	27.22	28.82	6305746
2013-03-05	28.89	29.87	28.84	29.55	7647808
2013-03-06	29.67	29.88	29.17	29.30	4239308
2013-03-07	29.30	29.97	29.11	29.61	5676789
2013-03-08	29.99	31.64	29.96	31.35	9981728
2013-03-11	30.93	31.08	30.35	30.61	5509447
2013-03-12	30.59	30.81	29.92	29.95	5704167
2013-03-13	30.05	30.91	29.75	30.84	4759998
2013-03-14	30.78	31.25	30.56	31.17	3709690
2013-03-15	31.12	31.35	30.78	30.94	5810108
2013-03-18	30.68	31.50	30.57	31.20	3038253
2013-03-19	31.35	31.98	31.24	31.80	4159283
2013-03-20	31.97	32.95	31.86	32.50	6521351
2013-03-21	32.17	32.60	32.04	32.30	4449502
2013-03-22	32.32	32.48	31.73	31.87	3291062
2013-03-25	32.07	32.33	31.55	31.90	2885277
2013-03-26	31.90	32.17	31.75	31.79	3401470
2013-03-27	31.60	32.39	31.57	32.33	2703865
2013-03-28	32.28	32.60	31.94	32.01	2512043
2013-04-01	31.27	31.94	30.84	30.97	5607787
2013-04-02	30.57	30.86	29.16	29.38	11270528
2013-04-03	29.56	30.10	28.21	28.66	10516103
2013-04-04	28.76	29.33	28.69	29.30	3252831
2013-04-05	28.40	29.33	27.90	29.27	6331868
2013-04-08	29.39	30.13	28.87	30.05	4063333
2013-04-09	29.93	30.42	29.21	29.29	4227357
2013-04-10	29.53	30.37	29.50	29.83	4040078
2013-04-11	29.80	30.67	29.80	30.27	2849664
2013-04-12	30.18	30.72	30.13	30.28	4352306
2013-04-15	30.51	30.59	28.95	29.09	5987524
2013-04-16	29.68	30.93	29.68	30.86	4069150
2013-04-17	30.71	31.01	30.23	30.91	4025682
2013-04-18	30.91	30.93	29.99	30.23	4273165
2013-04-19	30.27	30.92	30.16	30.60	3435054
2013-04-22	30.60	30.60	29.77	30.15	3085618
2013-04-23	29.78	31.90	29.76	31.10	7481613
2013-04-24	31.10	31.71	30.51	31.39	5438741
2013-04-25	31.18	31.88	30.63	30.89	5523754
2013-04-26	31.00	31.31	30.66	31.14	3436919
2013-04-29	31.00	32.15	31.00	32.00	4215030
2013-04-30	32.17	32.69	31.67	32.30	4148807
2013-05-01	32.36	32.78	31.58	32.01	4396618
2013-05-02	32.02	32.69	31.80	32.60	2257167
2013-05-03	32.83	33.82	32.67	33.01	3410832
2013-05-06	33.08	33.74	33.05	33.55	2280269
2013-05-07	33.63	33.70	33.28	33.38	1466403
2013-05-08	33.45	33.92	33.03	33.28	4821433
2013-05-09	33.34	33.67	32.45	32.56	3335393
2013-05-10	32.79	33.09	32.68	32.88	2073981
2013-05-13	32.88	33.07	32.54	32.92	4381133
2013-05-14	33.15	33.43	32.97	33.29	2462973
2013-05-15	33.33	35.16	33.33	34.42	4833356
2013-05-16	34.60	34.97	34.00	34.50	4349040
2013-05-17	34.73	35.11	34.31	34.75	3934009
2013-05-20	34.87	35.27	34.22	34.29	2713763
2013-05-21	34.14	34.39	33.06	33.35	9311430
2013-05-22	33.42	33.93	33.11	33.24	3389688
2013-05-23	32.88	34.37	32.78	34.36	3578950
2013-05-24	34.13	34.57	33.84	34.37	1885954
2013-05-28	34.63	34.90	33.65	33.83	2311516
2013-05-29	33.66	33.75	32.46	33.00	3436353
2013-05-30	33.07	33.53	32.58	32.64	2792938
2013-05-31	32.52	32.95	32.30	32.46	3535708
2013-06-03	32.61	33.20	31.65	32.16	3744915
2013-06-04	32.15	33.39	32.11	32.20	8350490
2013-06-05	32.18	32.47	31.05	31.24	2876047
2013-06-06	31.21	31.46	29.67	30.67	7387594
2013-06-07	31.31	32.96	31.30	32.94	5690942
2013-06-10	32.95	33.59	32.83	33.28	3229284
2013-06-11	32.15	32.82	31.90	32.45	4974048
2013-06-12	32.47	33.00	31.97	32.04	2200457
2013-06-13	32.10	32.80	31.82	32.66	4300773
2013-06-14	32.64	33.06	32.24	32.67	2219398
2013-06-17	32.85	32.96	31.69	32.09	2460381
2013-06-18	32.18	32.48	31.84	32.42	1163516
2013-06-19	32.36	32.49	31.76	31.82	1281401
2013-06-20	31.56	31.60	30.88	31.16	2909940
2013-06-21	31.32	31.54	29.29	30.06	7545110
2013-06-24	29.72	29.93	29.00	29.48	3034433
2013-06-25	29.86	30.89	29.57	30.75	2672321
2013-06-26	30.90	31.45	30.64	30.73	1937503
2013-06-27	30.93	31.42	30.47	31.36	2489239
2013-06-28	31.14	31.98	31.14	31.29	4356495
2013-07-01	31.30	33.23	31.30	32.54	3448874
2013-07-02	32.49	32.64	31.32	31.49	2278478
2013-07-03	31.08	31.96	30.89	31.23	2068700
2013-07-05	31.43	31.80	31.14	31.80	1654583
2013-07-08	32.00	32.05	31.37	31.50	1924969
2013-07-09	31.69	32.17	31.60	32.00	2061177
2013-07-10	31.95	31.95	30.61	30.75	3450242
2013-07-11	31.29	31.34	30.05	30.84	4631607
2013-07-12	30.59	31.68	30.59	31.44	1892348
2013-07-15	31.49	32.18	31.25	32.01	2640700
2013-07-16	31.99	32.02	31.10	31.16	2131633
2013-07-17	31.14	34.18	31.14	33.69	7919676
2013-07-18	33.69	34.84	33.58	34.49	4860173
2013-07-19	34.14	34.59	33.81	34.51	2759812
2013-07-22	34.51	35.01	34.34	35.00	2643898
2013-07-23	34.97	34.98	34.08	34.56	3055601
2013-07-24	34.95	36.74	34.87	34.97	6450871
2013-07-25	35.07	35.44	33.03	34.30	7160069
2013-07-26	33.93	36.31	33.86	36.25	5126025
2013-07-29	36.09	36.20	34.76	34.85	3741565
2013-07-30	35.17	35.40	34.66	34.97	2388257
2013-07-31	34.99	35.39	34.84	34.85	3215901
2013-08-01	35.06	35.94	34.96	35.31	3237608
2013-08-02	35.32	35.65	34.90	35.65	2382789
2013-08-05	35.64	35.75	34.73	34.89	2749540
2013-08-06	34.92	34.92	33.26	33.57	3489277
2013-08-07	33.54	34.26	33.05	34.06	2436823
2013-08-08	34.44	34.91	34.03	34.81	4028344
2013-08-09	34.78	34.80	33.62	33.71	3517211
2013-08-12	33.52	33.85	33.18	33.21	3591041
2013-08-13	33.37	33.60	30.64	30.73	24083617
2013-08-14	30.38	30.50	29.51	30.04	12730626
2013-08-15	30.04	30.43	29.47	30.10	6363988
2013-08-16	30.20	31.11	30.10	30.86	4655098
2013-08-19	30.75	30.90	30.01	30.03	2197724
2013-08-20	30.12	30.61	29.92	30.06	2211135
2013-08-21	30.00	30.26	29.65	29.73	3785748
2013-08-22	29.78	30.48	29.78	30.11	4666413
2013-08-23	30.24	30.31	29.67	29.72	3511971
2013-08-26	29.71	30.28	29.54	29.86	4917176
2013-08-27	29.25	29.28	27.32	27.71	12064926
2013-08-28	27.87	28.08	27.41	27.93	8230373
2013-08-29	28.54	28.94	28.25	28.50	5217133
2013-08-30	28.57	29.06	28.41	28.46	5812636
2013-09-03	29.48	29.70	28.39	28.65	4509317
2013-09-04	29.08	29.55	28.74	29.33	5065862
2013-09-05	29.29	29.90	29.26	29.70	3873153
2013-09-06	29.89	30.00	29.31	29.72	5095662
2013-09-09	29.98	31.10	29.98	31.03	6432344
2013-09-10	31.39	33.47	31.34	33.30	10611065
2013-09-11	33.01	33.26	32.36	32.66	6064500
2013-09-12	32.74	32.96	31.62	31.69	4147738
2013-09-13	31.65	32.40	31.65	32.20	2291579
2013-09-16	32.96	33.04	32.33	32.66	4279664
2013-09-17	33.04	33.45	32.53	32.95	2321918
2013-09-18	32.88	33.35	32.26	33.28	4338552
2013-09-19	33.26	33.91	33.12	33.79	3281303
2013-09-20	33.89	34.45	33.24	33.50	5431516
2013-09-23	33.29	33.52	32.66	33.18	3421794
2013-09-24	33.16	34.40	33.01	33.89	3218735
2013-09-25	33.93	34.34	33.19	34.13	2554081
2013-09-26	34.20	34.39	33.64	34.07	2344279
2013-09-27	32.12	32.55	30.88	30.91	12759060
2013-09-30	30.58	31.20	29.92	30.71	5878054
2013-10-01	30.83	31.83	30.83	31.38	5319139
2013-10-02	31.72	32.07	30.87	30.93	5803974
2013-10-03	31.04	31.67	30.65	31.65	3631634
2013-10-04	31.61	32.04	31.32	31.74	3257452
2013-10-07	31.67	31.67	30.96	30.97	2840818
2013-10-08	31.10	31.15	29.93	30.24	3626454
2013-10-09	30.37	30.61	29.71	30.08	3182824
2013-10-10	30.48	30.70	30.03	30.12	4195880
2013-10-11	30.18	30.36	30.04	30.12	2859235
2013-10-14	29.96	30.04	29.39	29.92	3288409
2013-10-15	29.90	30.20	29.47	29.65	3083417
2013-10-16	29.85	29.96	29.11	29.95	6362963
2013-10-17	29.92	31.27	29.91	31.15	5740046
2013-10-18	31.37	31.46	30.84	30.92	2611797
2013-10-21	30.90	31.28	30.38	30.57	2297872
2013-10-22	31.00	31.70	30.87	31.18	3674095
2013-10-23	31.19	31.60	30.92	30.95	3379063
2013-10-24	30.72	32.11	29.63	31.30	9376607
2013-10-25	30.72	31.78	30.14	31.17	7961157
2013-10-28	31.27	32.28	31.15	32.12	6961119
2013-10-29	32.35	34.10	32.31	33.91	9589372
2013-10-30	34.03	34.34	32.75	33.91	5400562
2013-10-31	33.82	34.13	33.25	33.95	4739527
2013-11-01	33.95	35.57	33.88	35.54	7567560
2013-11-04	35.57	36.80	35.45	35.85	6870259
2013-11-05	35.96	35.96	34.99	35.52	4181393
2013-11-06	35.80	35.96	34.34	34.49	4212416
2013-11-07	34.66	35.01	33.89	33.99	4015432
2013-11-08	33.64	35.62	33.61	35.36	7082193
2013-11-11	35.41	35.59	34.96	35.31	3925352
2013-11-12	35.40	37.82	35.40	36.79	12915119
2013-11-13	36.81	36.86	35.65	36.02	5911385
2013-11-14	36.10	37.03	36.10	36.50	3734319
2013-11-15	36.48	36.89	36.47	36.73	3667776
2013-11-18	36.92	37.30	36.12	36.38	5136261
2013-11-19	37.84	38.91	37.49	37.80	16471181
2013-11-20	38.08	38.10	37.10	37.27	5438075
2013-11-21	37.05	37.74	36.97	37.11	3059110
2013-11-22	37.97	38.79	37.47	38.54	8035566
2013-11-25	38.97	40.19	38.80	39.83	8408321
2013-11-26	39.84	39.85	38.81	39.05	6382425
2013-11-27	39.24	39.66	39.08	39.43	3707648
2013-11-29	39.58	39.70	39.00	39.25	1559416
2013-12-02	39.31	39.62	38.42	38.56	3604313
2013-12-03	38.42	38.67	37.04	37.17	5863919
2013-12-04	36.94	37.58	36.75	37.57	4493142
2013-12-05	37.51	37.74	36.73	36.79	3489069
2013-12-06	37.18	37.46	36.57	36.74	4188540
2013-12-09	36.68	37.72	36.65	37.55	5377784
2013-12-10	37.66	38.17	37.50	37.64	5056071
2013-12-11	37.57	38.13	36.45	36.58	5656928
2013-12-12	36.39	37.93	36.39	37.62	5804454
2013-12-13	37.95	38.88	37.89	38.53	4385865
2013-12-16	38.74	39.00	38.37	38.47	2869841
2013-12-17	38.48	38.49	37.21	37.31	3673587
2013-12-18	37.36	37.55	36.51	37.29	3712626
2013-12-19	37.42	37.69	36.64	37.27	2399262
2013-12-20	37.31	37.52	36.77	37.39	4257888
2013-12-23	37.56	37.83	36.90	36.98	3391380
2013-12-24	36.96	37.83	36.70	37.60	2473317
2013-12-26	37.91	38.33	37.61	38.07	2518629
2013-12-27	38.07	38.11	36.56	36.78	3615222
2013-12-30	36.88	37.43	36.79	37.30	2581046
2013-12-31	37.43	37.90	37.35	37.83	2115459
2014-01-02	37.70	38.13	37.50	37.73	2228357
2014-01-03	38.44	40.15	38.21	39.95	7080683
2014-01-06	40.11	40.50	39.14	39.36	4640020
2014-01-07	39.58	39.98	38.45	38.69	4528381
2014-01-08	39.00	41.06	38.65	41.02	7799657
2014-01-09	44.13	46.19	43.71	43.80	24475709
2014-01-10	44.07	45.75	44.01	45.08	12793355
2014-01-13	45.31	45.90	44.34	44.60	5529215
2014-01-14	44.81	46.78	44.75	46.75	8855385
2014-01-15	46.50	46.77	45.51	46.50	8506238
2014-01-16	46.08	47.24	46.04	47.21	4673466
2014-01-17	47.30	47.86	46.42	47.07	5887006
2014-01-21	47.55	47.92	46.89	47.91	7026789
2014-01-22	47.90	49.20	47.87	49.18	6964544
2014-01-23	48.10	48.74	47.00	48.43	11051405
2014-01-24	48.09	48.23	45.68	46.13	10896346
2014-01-27	46.14	46.97	43.88	45.27	7611286
2014-01-28	45.35	46.83	45.35	46.03	6294435
2014-01-29	45.54	46.72	45.10	45.43	5199121
2014-01-30	45.97	46.75	45.76	46.43	4303662
2014-01-31	46.29	46.51	45.82	45.84	4731436
2014-02-03	45.91	45.96	43.25	43.82	9529208
2014-02-04	44.17	44.37	43.51	43.97	5430168
2014-02-05	43.49	44.02	42.96	43.61	4482108
2014-02-06	43.64	45.93	43.64	45.03	4084094
2014-02-07	45.03	46.01	44.88	45.54	3333388
2014-02-10	45.45	45.84	44.46	45.11	2780457
2014-02-11	45.43	45.43	43.30	44.01	6445292
2014-02-12	44.06	44.72	43.35	44.49	4867734
2014-02-13	43.99	45.14	43.68	45.10	3666490
2014-02-14	45.02	45.07	44.18	44.50	3373274
2014-02-18	44.47	44.81	43.58	43.66	5539281
2014-02-19	43.53	43.84	43.07	43.28	4052561
2014-02-20	43.33	45.85	43.33	45.69	5218664
2014-02-21	45.46	46.73	45.36	45.60	4131389
2014-02-24	45.64	46.54	45.25	46.10	3347789
2014-02-25	46.89	48.45	46.65	47.26	6162674
2014-02-26	47.25	47.54	46.42	46.81	3399287
2014-02-27	46.81	47.35	46.42	46.51	3099768
2014-02-28	45.22	45.95	44.74	44.96	9395753
2014-03-03	44.26	44.26	43.38	44.01	4780425
2014-03-04	44.73	45.50	44.73	45.24	3811717
2014-03-05	45.42	47.38	45.36	47.10	4926647
2014-03-06	47.59	48.85	47.58	47.98	6104221
2014-03-07	48.22	48.50	46.97	47.75	2848132
2014-03-10	47.71	49.18	46.41	46.66	4580279
2014-03-11	46.63	47.13	45.92	46.20	2994809
2014-03-12	45.99	46.57	45.57	45.94	3210237
2014-03-13	46.18	46.23	44.50	44.93	3631950
2014-03-14	44.69	45.43	44.18	44.40	4864865
2014-03-17	44.98	45.94	44.47	45.64	4947735
2014-03-18	45.64	46.94	45.16	45.22	4338037
2014-03-19	45.20	45.50	44.38	44.67	3595624
2014-03-20	44.47	45.38	44.10	45.23	3493065
2014-03-21	45.43	45.47	43.84	44.33	6295762
2014-03-24	45.03	45.26	43.65	44.45	4280287
2014-03-25	44.68	45.50	44.50	45.20	3210995
2014-03-26	45.48	45.68	44.13	44.13	3312092
2014-03-27	44.00	44.08	42.85	43.89	3501109
2014-03-28	44.00	44.84	42.91	42.96	3381816
2014-03-31	43.26	44.80	43.26	44.63	3105654
2014-04-01	45.97	46.92	45.77	46.90	6528070
2014-04-02	47.01	48.20	46.95	47.23	3946326
2014-04-03	47.03	47.44	45.75	46.45	2967855
2014-04-04	46.81	46.97	44.53	44.88	3915684
2014-04-07	44.50	45.29	43.87	44.35	5027027
2014-04-08	44.23	44.69	42.77	43.31	6330100
2014-04-09	43.18	44.62	42.54	44.52	9320168
2014-04-10	44.41	44.75	42.26	42.28	5767035
2014-04-11	41.97	42.87	40.88	41.49	4168601
2014-04-14	41.88	42.00	40.43	41.12	4537769
2014-04-15	41.78	42.77	40.50	41.98	5000857
2014-04-16	42.27	44.49	42.19	43.94	4613910
2014-04-17	44.00	44.03	42.77	43.55	3224087
2014-04-21	43.42	44.08	42.80	43.78	3539298
2014-04-22	44.05	45.95	44.04	45.81	4664219
2014-04-23	47.06	47.49	45.51	46.06	4340517
2014-04-24	44.18	44.58	40.81	41.53	15590464
2014-04-25	41.52	41.54	39.25	39.41	13221276
2014-04-28	39.63	39.82	38.06	39.20	11360706
2014-04-29	39.35	41.60	39.27	41.56	9453354
2014-04-30	41.66	42.17	40.49	40.87	8674730
2014-05-01	40.77	41.88	40.69	40.92	3201442
2014-05-02	41.01	41.34	40.25	40.72	2637734
2014-05-05	40.26	41.00	39.75	40.52	3337844
2014-05-06	40.55	41.05	39.91	40.09	2852189
2014-05-07	40.08	40.42	38.93	39.90	5593138
2014-05-08	39.77	41.47	39.71	40.37	5041266
2014-05-09	40.28	40.47	39.51	40.16	3885016
2014-05-12	40.33	41.59	40.22	41.58	5333322
2014-05-13	41.55	42.34	41.31	42.14	4172495
2014-05-14	41.90	42.21	41.13	41.89	3406656
2014-05-15	41.48	41.65	40.12	40.80	4732729
2014-05-16	40.61	41.05	39.56	40.51	4289438
2014-05-19	40.30	41.75	40.21	41.24	3127062
2014-05-20	41.26	41.34	40.02	40.38	4368406
2014-05-21	40.43	41.98	40.43	41.32	6503981
2014-05-22	41.26	42.36	41.23	42.00	3589642
2014-05-23	42.00	44.39	41.96	43.57	7412246
2014-05-27	43.81	44.00	43.27	43.49	3643670
2014-05-28	43.61	45.42	43.20	44.89	4373427
2014-05-29	44.78	45.33	43.85	44.60	5394058
2014-05-30	44.61	45.30	43.77	44.37	7028755
2014-06-02	44.49	46.82	44.37	46.70	7957551
2014-06-03	46.63	47.75	46.50	47.51	7507026
2014-06-04	47.40	48.06	46.28	46.87	10945126
2014-06-05	46.93	47.69	46.83	47.00	4454792
2014-06-06	47.25	48.13	47.15	48.05	4178238
2014-06-09	47.60	48.13	46.18	46.38	7622061
2014-06-10	46.26	47.90	45.50	47.76	6689105
2014-06-11	46.99	47.27	44.92	45.26	9455358
2014-06-12	44.02	44.13	41.60	42.60	17075735
2014-06-13	42.65	43.37	41.91	42.78	10900578
2014-06-16	42.49	42.77	41.76	42.53	6974614
2014-06-17	42.58	44.05	42.40	43.92	6883285
2014-06-18	43.82	43.90	43.01	43.76	5034942
2014-06-19	44.24	44.70	43.13	43.63	3676698
2014-06-20	43.80	44.18	43.50	43.66	4865027
2014-06-23	43.64	43.66	42.25	43.15	5023972
2014-06-24	43.15	43.59	41.59	41.79	6871738
2014-06-25	41.58	42.21	40.74	41.81	5059975
2014-06-26	41.49	42.23	41.04	41.51	6674088
2014-06-27	41.60	42.08	41.04	41.49	4881555
2014-06-30	41.62	42.19	41.00	41.07	4457035
2014-07-01	41.74	42.40	41.31	42.26	6202039
2014-07-02	40.89	40.99	39.22	39.27	12844848
2014-07-03	39.55	40.49	39.55	39.88	4290675
2014-07-07	39.87	40.01	38.08	38.62	8454781
2014-07-08	37.44	39.78	36.65	39.54	15925199
2014-07-09	40.55	40.98	39.24	40.07	7504473
2014-07-10	41.60	45.26	41.20	45.17	20819891
2014-07-11	44.96	45.81	44.66	45.70	7651149
2014-07-14	45.73	45.83	44.82	44.92	5269494
2014-07-15	45.24	45.90	44.89	45.22	5158432
2014-07-16	45.35	45.59	44.74	44.90	3880387
2014-07-17	44.68	45.33	42.96	43.35	8266405
2014-07-18	43.76	44.59	43.65	44.25	5226088
2014-07-21	44.25	44.27	43.55	43.79	2591159
2014-07-22	44.09	45.10	43.96	44.82	3546088
2014-07-23	44.75	46.32	44.60	46.00	7820989
2014-07-24	48.93	49.28	44.55	44.92	14792876
2014-07-25	45.52	47.99	45.22	46.78	11748535
2014-07-28	46.80	47.29	45.88	46.55	5312953
2014-07-29	46.77	46.90	45.75	45.84	4901131
2014-07-30	47.43	47.74	46.15	46.97	7006188
2014-07-31	46.04	47.22	45.45	46.39	5015723
2014-08-01	46.50	46.77	45.63	46.73	3360923
2014-08-04	46.68	47.39	44.95	45.50	5029696
2014-08-05	45.68	46.17	43.50	43.94	8486254
2014-08-06	43.55	44.24	42.66	43.89	5368763
2014-08-07	44.09	44.72	42.71	43.26	5836657
2014-08-08	43.23	43.23	41.93	42.95	6789116
2014-08-11	43.41	43.75	42.75	43.12	4973648
2014-08-12	43.41	43.64	42.60	42.80	4529875
2014-08-13	43.09	44.66	42.71	44.11	4069837
2014-08-14	44.15	45.94	44.15	45.92	5621024
2014-08-15	46.00	46.40	44.99	46.01	5649609
2014-08-18	46.40	47.89	46.32	47.84	5664978
2014-08-19	47.80	48.32	47.42	47.68	5412942
2014-08-20	47.98	49.36	47.81	49.25	4813909
2014-08-21	49.45	49.52	47.83	48.01	5271508
2014-08-22	48.19	48.85	48.00	48.46	3380737
2014-08-25	48.80	49.00	48.08	48.51	3591054
2014-08-26	48.65	48.82	48.08	48.22	2270156
2014-08-27	48.18	48.75	47.92	48.22	2438136
2014-08-28	47.83	48.50	47.52	48.32	2208566
2014-08-29	48.15	48.41	47.23	47.61	4095976
2014-09-02	48.00	50.00	48.00	49.99	6239764
2014-09-03	48.74	49.15	48.20	49.03	5439576
2014-09-04	49.27	50.86	48.80	50.42	5688330
2014-09-05	50.29	51.70	49.83	50.73	6309829
2014-09-08	51.13	51.74	50.86	51.13	5489486
2014-09-09	50.90	52.45	50.50	50.84	6349269
2014-09-10	51.00	51.90	50.56	51.74	4671364
2014-09-11	52.00	52.41	50.60	51.03	5889213
2014-09-12	51.04	51.48	50.37	50.41	5294849
2014-09-15	50.41	50.50	49.17	49.56	4064841
2014-09-16	49.27	49.96	48.44	49.54	4920914
2014-09-17	49.84	50.63	48.72	48.93	5042884
2014-09-18	49.00	50.05	48.47	49.90	3552357
2014-09-19	50.02	50.18	49.22	49.38	5738493
2014-09-22	49.47	49.47	47.54	47.79	4804810
2014-09-23	47.73	48.76	47.00	48.25	4098832
2014-09-24	48.15	48.75	47.89	48.20	3987468
2014-09-25	47.96	47.96	46.43	47.01	5666336
2014-09-26	47.06	47.48	46.65	47.33	2837659
2014-09-29	46.68	47.22	46.27	46.75	3585617
2014-09-30	46.76	47.26	45.72	46.79	5221896
2014-10-01	45.62	46.15	44.37	45.47	10630665
2014-10-02	45.80	46.94	45.27	46.13	5260717
2014-10-03	46.93	48.85	46.93	48.28	6526631
2014-10-06	48.34	48.80	46.89	46.94	5318383
2014-10-07	46.63	46.81	45.36	45.49	5872138
2014-10-08	45.97	46.00	42.86	43.83	10651588
2014-10-09	46.20	47.18	44.46	45.04	15993364
2014-10-10	44.89	45.71	42.86	43.74	7869628
2014-10-13	44.08	44.21	39.46	40.55	14875173
2014-10-14	41.63	43.87	41.42	43.17	10138694
2014-10-15	40.48	44.19	39.79	42.55	15808264
2014-10-16	41.40	44.44	41.36	43.77	10699247
2014-10-17	44.25	45.45	43.97	44.68	4644522
2014-10-20	45.65	47.63	45.23	47.29	8639606
2014-10-21	48.13	50.00	48.07	49.51	9313975
2014-10-22	49.68	49.94	48.83	49.06	7624887
2014-10-23	46.66	50.55	46.66	49.42	15771061
2014-10-24	49.32	50.22	48.15	49.62	7256330
2014-10-27	49.64	51.84	49.26	51.73	10248958
2014-10-28	51.96	53.26	51.13	52.36	8493929
2014-10-29	52.31	52.74	51.54	52.26	5327961
2014-10-30	52.18	52.43	51.37	51.74	3917400
2014-10-31	52.94	53.65	52.44	52.81	6390321
2014-11-03	52.95	54.46	52.81	54.28	4793581
2014-11-04	54.99	56.90	54.97	55.21	7707511
2014-11-05	55.58	55.65	53.77	54.11	3868097
2014-11-06	54.85	56.47	54.60	55.66	6666659
2014-11-07	55.43	55.84	53.87	54.18	5311441
2014-11-10	53.70	54.96	53.26	54.83	3902098
2014-11-11	54.77	55.25	54.24	54.66	3633818
2014-11-12	54.28	54.74	53.56	54.60	3120318
2014-11-13	54.79	56.08	54.68	55.85	1497352
2014-11-14	56.25	57.20	55.73	56.10	5260493
2014-11-17	56.08	57.00	55.86	55.99	4929362
2014-11-18	56.23	58.86	56.04	58.29	6592842
2014-11-19	57.45	58.27	56.47	57.54	3836634
2014-11-20	56.79	57.64	56.04	56.39	4670786
2014-11-21	56.59	56.63	54.61	55.33	5273718
2014-11-24	56.13	56.50	55.25	55.91	3794401
2014-11-25	55.68	56.77	55.11	56.25	6844222
2014-11-26	56.53	56.80	56.24	56.60	3549752
2014-11-28	59.64	61.93	59.01	61.23	8699384
2014-12-01	61.00	61.21	58.97	59.57	5294159
2014-12-02	59.99	60.76	58.12	59.38	5597146
2014-12-03	59.53	60.21	57.89	59.29	4098407
2014-12-04	61.81	63.15	61.19	61.75	8911737
2014-12-05	62.58	64.98	61.95	63.03	8157015
2014-12-08	63.19	64.94	62.84	64.25	5475621
2014-12-09	61.64	63.34	61.11	62.52	9159933
2014-12-10	64.24	66.35	63.37	63.69	8788389
2014-12-11	64.44	66.50	64.38	65.80	6767616
2014-12-12	67.31	67.40	63.77	64.10	8170593
2014-12-15	64.19	64.84	62.42	64.04	6777149
2014-12-16	64.85	65.04	61.56	61.63	6412095
2014-12-17	62.07	63.43	59.65	62.85	8608503
2014-12-18	63.52	64.60	62.00	64.25	5512860
2014-12-19	63.42	64.79	63.03	64.14	5102079
2014-12-22	64.61	65.99	63.78	64.00	4114414
2014-12-23	64.09	64.31	61.80	62.48	4957863
2014-12-24	63.12	65.47	63.12	64.93	2714807
2014-12-26	65.20	65.69	64.61	65.28	3062153
2014-12-29	64.60	65.52	63.87	65.22	2874473
2014-12-30	65.30	66.40	64.86	66.05	2644611
2014-12-31	66.61	67.77	65.92	66.89	4451235
2015-01-02	67.74	68.08	65.71	66.34	6215071
2015-01-05	66.87	67.35	65.50	66.15	5033887
2015-01-06	66.63	67.00	63.11	64.58	6052191
2015-01-07	64.96	66.11	64.00	65.53	5135039
2015-01-08	65.70	67.52	65.41	66.64	6889597
2015-01-09	66.76	66.97	64.90	65.34	3490313
2015-01-12	66.16	66.85	63.84	65.92	5246508
2015-01-13	66.84	68.26	65.45	66.41	6266291
2015-01-14	65.11	65.54	62.65	64.05	6747887
2015-01-15	64.28	66.03	63.72	63.83	6255711
2015-01-16	63.56	65.75	62.37	65.75	8142163
2015-01-20	67.11	68.54	65.85	68.03	9473708
2015-01-21	67.61	69.46	66.68	69.21	7082180
2015-01-22	71.00	73.20	69.82	72.34	9681207
2015-01-23	72.26	73.22	71.51	73.10	3811225
2015-01-26	72.54	74.52	72.31	73.62	5595253
2015-01-27	72.21	73.51	71.61	71.80	4391943
2015-01-28	72.68	73.80	70.41	70.77	4491295
2015-01-29	71.38	73.79	70.71	73.53	6116906
2015-01-30	72.88	73.52	68.26	69.37	8056783
2015-02-02	69.08	69.38	65.74	69.38	9992168
2015-02-03	67.30	68.97	66.70	67.97	8798098
2015-02-04	68.80	72.23	68.80	71.70	6394908
2015-02-05	71.29	71.35	68.63	69.60	5160371
2015-02-06	69.04	69.33	67.14	67.58	6423552
2015-02-09	65.70	66.67	63.76	64.57	7972343
2015-02-10	65.40	67.71	65.23	67.63	5488344
2015-02-11	68.34	68.58	66.57	67.12	4394791
2015-02-12	66.01	67.55	64.85	67.34	4416597
2015-02-13	66.11	66.59	65.39	66.23	4363901
2015-02-17	66.50	67.43	64.72	64.93	4447269
2015-02-18	65.90	66.74	64.50	66.72	4449291
2015-02-19	68.45	68.92	66.04	66.09	4806192
2015-02-20	66.09	68.28	65.52	68.01	4697722
2015-02-23	69.03	69.83	67.98	68.84	5116974
2015-02-24	67.95	71.38	67.27	70.89	5185595
2015-02-25	70.56	70.79	68.67	68.69	4416876
2015-02-26	69.63	69.70	66.39	67.42	7527365
2015-02-27	67.51	67.61	64.71	65.18	5823914
2015-03-02	66.14	67.14	65.94	66.81	5052371
2015-03-03	66.20	69.04	66.10	69.00	6008406
2015-03-04	68.37	69.13	67.59	68.67	4579162
2015-03-05	69.30	69.31	67.33	67.92	3902648
2015-03-06	67.66	68.31	66.54	66.67	2370175
2015-03-09	66.90	67.47	65.82	66.15	4612094
2015-03-10	65.77	65.98	64.30	64.61	4079019
2015-03-11	65.05	66.27	64.78	65.97	4881048
2015-03-12	66.19	67.96	66.08	67.74	4361298
2015-03-13	68.02	69.11	67.41	67.57	4763270
2015-03-16	68.22	68.92	67.41	67.92	4283698
2015-03-17	68.46	69.25	67.66	69.09	5052266
2015-03-18	69.32	69.55	67.55	68.10	5664394
2015-03-19	68.83	70.31	68.19	70.09	5548465
2015-03-20	69.39	70.30	68.86	69.45	10443570
2015-03-23	69.77	69.87	67.50	67.61	5259962
2015-03-24	67.33	68.42	66.84	67.63	4282820
2015-03-25	67.55	67.57	65.29	65.56	5417869
2015-03-26	64.00	65.19	63.09	64.97	5993050
2015-03-27	65.51	67.80	65.51	67.75	5120959
2015-03-30	68.25	68.75	67.58	68.19	3393434
2015-03-31	67.95	68.10	66.77	67.25	3272424
2015-04-01	65.06	65.85	63.75	64.01	7428037
2015-04-02	64.24	64.54	61.73	61.88	7559435
2015-04-06	60.64	61.18	59.47	60.12	8067667
2015-04-07	60.58	61.42	59.29	59.57	4870891
2015-04-08	59.85	61.00	59.70	60.55	6791628
2015-04-09	62.26	62.92	60.56	61.16	8906243
2015-04-10	61.29	62.16	61.00	61.05	3731833
2015-04-13	60.57	62.00	60.40	61.01	4809329
2015-04-14	60.49	61.00	59.64	60.25	4807781
2015-04-15	61.65	61.99	60.35	60.99	6011800
2015-04-16	60.95	62.94	60.72	62.20	4452547
2015-04-17	61.69	62.55	61.43	61.49	4091232
2015-04-20	62.00	62.50	61.06	62.40	4736766
2015-04-21	62.70	63.92	62.08	63.70	5716642
2015-04-22	63.80	64.24	62.90	64.02	6285982
2015-04-23	62.74	64.10	62.31	62.80	8683814
2015-04-24	63.44	64.95	63.40	63.51	8820914
2015-04-27	62.94	63.47	61.74	61.98	4916099
2015-04-28	61.80	61.95	59.93	61.42	4211943
2015-04-29	61.00	61.27	57.95	59.87	7503855
2015-04-30	59.90	61.29	59.33	59.74	7179945
2015-05-01	60.34	61.96	59.92	61.40	4519764
2015-05-04	61.94	62.18	60.59	60.92	3769664
2015-05-05	59.91	60.48	58.93	59.23	3617217
2015-05-06	59.11	59.99	57.70	59.44	4304246
2015-05-07	59.81	62.79	59.81	62.52	7861096
2015-05-08	62.24	63.90	62.07	62.44	4828998
2015-05-11	62.70	63.64	62.16	62.95	2726494
2015-05-12	62.25	62.35	61.49	61.86	4355063
2015-05-13	62.45	63.45	61.06	61.23	4511570
2015-05-14	61.60	62.16	61.17	61.75	3722928
2015-05-15	62.21	62.58	61.40	61.60	2803505
2015-05-18	61.63	62.28	61.39	62.25	4207314
2015-05-19	62.74	63.22	60.72	60.81	4842055
2015-05-20	60.57	60.58	54.22	54.54	22711304
2015-05-21	54.60	55.37	54.08	54.13	10723093
2015-05-22	54.42	54.63	53.11	53.69	6738893
2015-05-26	54.10	54.10	51.68	51.92	11236748
2015-05-27	52.37	54.00	52.25	53.70	6443602
2015-05-28	53.70	54.17	53.28	53.49	4948877
2015-05-29	53.56	54.80	52.80	54.59	7309863
2015-06-01	54.76	56.89	54.07	56.31	9487316
2015-06-02	55.12	56.37	54.36	55.95	6719786
2015-06-03	56.19	56.39	55.31	55.87	3668060
2015-06-04	55.50	56.37	53.99	54.57	7131128
2015-06-05	54.62	54.94	53.83	54.09	4867077
2015-06-08	53.48	53.60	51.03	51.73	9231941
2015-06-09	50.35	52.90	49.85	52.58	12212166
2015-06-10	52.32	53.10	51.47	52.42	6406729
2015-06-11	52.91	53.53	52.33	52.50	3370897
2015-06-12	52.00	53.37	52.00	52.87	4098333
2015-06-15	52.49	53.01	51.87	52.25	3199372
2015-06-16	52.25	52.56	50.85	51.23	4767514
2015-06-17	51.20	51.84	50.69	51.32	3712276
2015-06-18	51.43	52.08	51.01	52.01	4278616
2015-06-19	52.64	53.96	52.40	53.25	5679970
2015-06-22	54.58	55.18	53.84	54.80	6806434
2015-06-23	55.84	56.27	54.70	55.23	5349391
2015-06-24	55.12	55.85	54.30	54.46	3987597
2015-06-25	54.90	55.40	54.37	54.94	4182387
2015-06-26	55.09	55.40	54.19	54.48	4252753
2015-06-29	53.85	54.89	52.51	52.81	5279045
2015-06-30	53.40	54.28	52.99	53.01	4621937
2015-07-01	54.05	54.14	50.10	51.69	13075770
2015-07-02	51.88	52.51	50.98	51.50	5318875
2015-07-06	52.05	53.95	52.05	53.85	6371475
2015-07-07	53.99	54.49	52.54	54.31	6627665
2015-07-08	53.44	53.72	52.25	52.82	4619129
2015-07-09	53.46	54.12	53.06	53.26	3437781
2015-07-10	54.69	55.69	54.60	55.51	5922622
2015-07-13	56.91	57.39	56.10	56.39	4246761
2015-07-14	55.96	56.49	55.21	55.73	4516986
2015-07-15	54.92	56.22	53.90	55.50	6025218
2015-07-16	55.88	56.44	54.98	54.98	5440432
2015-07-17	55.23	56.70	55.03	55.39	5893878
2015-07-20	55.69	56.10	54.81	55.35	3425540
2015-07-21	55.20	56.30	55.20	55.97	4032898
2015-07-22	55.81	57.41	55.79	57.07	9298903
2015-07-23	58.72	60.00	56.16	56.67	10259219
2015-07-24	57.78	58.50	56.44	56.49	9533967
2015-07-27	56.05	57.24	55.25	56.81	5806452
2015-07-28	57.08	58.91	56.75	58.42	6206420
2015-07-29	58.10	58.42	56.80	57.21	4768076
2015-07-30	57.09	57.31	56.55	56.84	3153720
2015-07-31	56.66	56.90	56.36	56.39	3476333
2015-08-03	56.86	58.89	56.69	58.32	5270687
2015-08-04	59.19	59.85	58.21	58.95	4795274
2015-08-05	59.41	59.50	58.05	58.11	4580213
2015-08-06	58.41	58.96	56.95	57.51	3748966
2015-08-07	57.25	57.63	56.61	56.74	3489900
2015-08-10	57.42	58.01	56.90	57.15	3073965
2015-08-11	57.22	59.14	57.22	57.87	4419842
2015-08-12	57.60	57.74	55.07	57.41	4825855
2015-08-13	57.65	58.59	57.18	58.35	3337810
2015-08-14	57.97	58.86	57.85	58.53	2391773
2015-08-17	58.49	59.93	58.00	59.60	3888970
2015-08-18	59.45	60.12	58.11	58.51	3834350
2015-08-19	58.26	59.03	57.87	58.23	3825154
2015-08-20	57.59	57.66	56.52	56.59	4164800
2015-08-21	55.92	56.68	54.96	55.09	6683449
2015-08-24	50.76	54.98	49.20	52.33	7089334
2015-08-25	54.37	54.94	52.10	52.10	4597146
2015-08-26	53.37	54.22	51.62	53.95	4991315
2015-08-27	54.38	54.73	52.33	53.36	5769712
2015-08-28	56.52	57.35	55.78	57.12	19988867
2015-08-31	57.18	58.04	56.88	56.97	10560430
2015-09-01	56.01	57.38	55.80	57.13	12670942
2015-09-02	57.89	58.09	56.72	57.29	67826188
2015-09-03	57.53	58.14	57.05	57.25	9954618
2015-09-04	56.80	57.70	56.31	56.69	6099658
2015-09-08	57.74	58.01	56.91	57.51	7115115
2015-09-09	57.00	58.93	56.87	57.67	9040968
2015-09-10	57.96	58.36	56.60	56.90	6500875
2015-09-11	56.77	57.47	56.34	56.83	4028302
2015-09-14	56.89	57.46	56.42	57.45	4652076
2015-09-15	57.49	57.70	56.85	57.28	5310010
2015-09-16	57.03	57.99	56.76	57.95	5151770
2015-09-17	58.19	62.21	58.08	61.56	16405897
2015-09-18	60.84	61.35	60.03	60.31	7125600
2015-09-21	60.36	61.24	59.59	60.45	5417670
2015-09-22	59.95	60.22	58.01	58.24	5477364
2015-09-23	58.52	58.89	57.29	58.17	4215477
2015-09-24	57.58	57.66	55.77	56.33	5748911
2015-09-25	56.99	56.99	54.95	55.42	6322938
2015-09-28	55.21	55.24	53.04	53.72	5560945
2015-09-29	53.83	54.03	52.11	52.46	6290685
2015-09-30	52.88	53.48	52.24	53.05	6347009
2015-10-01	52.95	53.17	52.00	53.00	5989950
2015-10-02	52.34	52.38	50.95	51.76	6745544
2015-10-05	52.03	53.63	51.65	53.33	5846218
2015-10-06	53.24	53.55	50.52	50.78	7744873
2015-10-07	51.04	51.65	49.76	51.58	7080516
2015-10-08	51.25	52.43	50.50	52.26	5012538
2015-10-09	53.92	56.10	53.42	55.71	11375409
2015-10-12	56.10	58.04	55.90	57.80	6114311
2015-10-13	57.12	57.76	56.43	57.30	6223119
2015-10-14	57.87	58.75	56.40	57.51	5912763
2015-10-15	57.79	58.08	56.72	57.76	4188469
2015-10-16	57.89	57.98	55.05	55.97	14594736
2015-10-19	55.90	57.01	55.84	56.75	6588376
2015-10-20	56.85	57.07	55.45	55.75	7306910
2015-10-21	55.65	55.85	54.20	54.55	7460861
2015-10-22	55.09	56.44	54.14	56.05	7564821
2015-10-23	57.19	59.80	57.18	59.68	12308608
2015-10-26	59.42	61.20	59.15	61.02	6017337
2015-10-27	60.72	61.80	60.47	60.94	5981591
2015-10-28	60.85	60.97	58.70	59.55	5823409
2015-10-29	59.13	60.72	58.60	60.25	4301864
2015-10-30	60.07	61.87	59.97	60.31	5520397
2015-11-02	60.61	61.29	60.44	60.60	4011960
2015-11-03	61.00	61.34	60.01	60.84	4883349
2015-11-04	60.54	60.93	59.69	60.29	6036473
2015-11-05	60.51	60.98	60.19	60.30	4623518
2015-11-06	60.18	61.75	60.02	61.49	6540712
2015-11-09	61.16	61.42	59.67	60.15	3469707
2015-11-10	60.18	60.85	59.03	60.06	2659724
2015-11-11	60.26	60.44	59.58	59.64	2264453
2015-11-12	59.00	60.11	59.00	59.25	2707335
2015-11-13	59.10	59.57	58.44	58.80	3085183
2015-11-16	57.37	58.21	57.06	58.08	6174398
2015-11-17	58.30	59.29	57.02	57.38	4413512
2015-11-18	57.49	58.26	56.51	57.71	4658813
2015-11-19	58.09	59.30	57.80	58.50	3475638
2015-11-20	58.49	59.29	58.36	58.81	3563937
2015-11-23	58.85	59.23	58.34	58.56	2607120
2015-11-24	57.09	57.24	56.07	56.80	7259491
2015-11-25	57.08	57.21	55.93	56.22	4622753
2015-11-27	56.40	57.46	56.26	56.82	1638547
2015-11-30	56.82	57.20	55.58	55.73	5123737
2015-12-01	55.68	57.11	55.53	56.99	3967018
2015-12-02	58.00	59.34	57.62	57.91	5393362
2015-12-03	57.91	58.23	56.56	56.74	4111102
2015-12-04	57.56	59.09	57.52	58.94	5126061
2015-12-07	59.96	61.49	59.75	60.52	6911657
2015-12-08	59.67	60.51	58.05	58.65	4668168
2015-12-09	58.70	59.88	57.15	57.86	5138868
2015-12-10	58.10	60.18	57.61	59.53	5095632
2015-12-11	58.18	58.76	56.91	57.03	5041568
2015-12-14	57.37	57.74	55.33	57.30	5692904
2015-12-15	57.83	58.48	57.51	57.90	3675557
2015-12-16	58.26	59.15	57.06	58.87	4188976
2015-12-17	58.86	59.65	57.30	57.32	3997565
2015-12-18	57.32	58.22	56.72	56.92	5017856
2015-12-21	57.42	58.32	57.27	58.05	3303500
2015-12-22	58.28	58.36	56.65	58.00	3921159
2015-12-23	58.02	58.57	57.11	58.35	3381814
2015-12-24	58.35	60.44	58.35	59.78	3015034
2015-12-28	59.79	60.20	58.67	59.01	2521366
2015-12-29	59.17	59.74	58.74	59.30	2317853
2015-12-30	59.28	59.30	57.45	57.51	3182440
2015-12-31	57.23	57.50	56.72	57.30	3516041
2016-01-04	55.79	56.34	54.86	55.61	5693154
2016-01-05	55.90	56.33	54.00	55.06	6982915
2016-01-06	54.24	55.47	54.04	55.20	4902083
2016-01-07	54.40	54.81	52.34	52.63	6095634
2016-01-08	53.62	53.86	51.76	51.89	6365607
2016-01-11	52.20	52.55	50.35	51.62	8451235
2016-01-12	51.66	51.70	49.71	50.86	10054920
2016-01-13	51.16	51.28	47.76	48.06	8043602
2016-01-14	48.34	48.59	45.89	47.83	9801615
2016-01-15	46.42	46.89	44.93	45.67	10924015
2016-01-19	46.51	46.97	44.64	45.18	8597373
2016-01-20	44.77	46.20	42.17	45.12	11771555
2016-01-21	45.11	46.66	44.25	45.33	10292566
2016-01-22	45.93	47.73	45.93	46.72	8290083
2016-01-25	46.91	47.26	46.34	46.44	5578372
2016-01-26	46.83	47.27	46.31	47.23	5602755
2016-01-27	47.70	49.41	47.37	47.71	8127166
2016-01-28	47.97	48.14	45.77	46.11	7770528
2016-01-29	45.31	48.54	45.27	48.28	9056660
2016-02-01	47.71	49.20	47.52	48.86	6719305
2016-02-02	48.27	48.48	46.05	46.45	7114479
2016-02-03	46.63	48.30	45.05	47.57	6489983
2016-02-04	47.18	48.62	47.07	48.41	5711466
2016-02-05	48.41	49.16	46.48	46.86	5164852
2016-02-08	45.90	46.42	45.16	45.68	7691735
2016-02-09	44.97	47.03	44.00	46.48	9300171
2016-02-10	47.41	48.80	47.07	47.71	7833560
2016-02-11	46.54	47.85	46.48	46.98	4926370
2016-02-12	47.29	48.43	46.58	48.35	4097634
2016-02-16	48.72	49.25	47.80	48.87	4593530
2016-02-17	49.42	50.93	49.29	50.61	4214400
2016-02-18	51.07	52.20	50.72	51.94	5575146
2016-02-19	51.79	55.06	51.13	53.82	9733341
2016-02-22	54.13	55.84	53.96	55.49	6665866
2016-02-23	55.09	55.89	54.62	55.45	4317052
2016-02-24	54.82	56.30	54.67	56.26	5594694
2016-02-25	56.44	56.91	55.73	56.86	4655446
2016-02-26	56.89	57.17	56.12	56.58	4499521
2016-02-29	56.38	57.80	56.01	57.26	5605205
2016-03-01	57.63	58.84	57.26	58.40	5216525
2016-03-02	57.90	58.48	57.27	57.92	4849137
2016-03-03	57.93	58.80	57.80	58.34	5190049
2016-03-04	58.65	58.95	57.66	58.00	5766877
2016-03-07	57.55	58.09	56.84	57.61	4920380
2016-03-08	56.36	57.45	55.29	56.34	7848123
2016-03-09	56.74	57.59	56.47	57.44	4755173
2016-03-10	57.60	57.87	56.65	57.26	3509513
2016-03-11	57.96	58.41	57.72	58.37	3119662
2016-03-14	58.00	59.09	57.84	58.98	3942026
2016-03-15	58.57	59.30	57.94	58.05	4730753
2016-03-16	57.66	59.03	57.42	58.77	3670933
2016-03-17	58.71	59.16	58.21	58.84	3279028
2016-03-18	58.90	60.67	58.86	60.41	7375328
2016-03-21	60.38	61.41	60.35	61.19	3629177
2016-03-22	59.51	60.96	59.41	60.49	4467891
2016-03-23	60.43	60.61	59.29	59.74	4020443
2016-03-24	58.76	58.96	57.20	57.84	6622409
2016-03-28	57.95	58.18	57.41	57.91	3395109
2016-03-29	57.78	58.75	57.59	58.66	4041039
2016-03-30	58.99	60.39	58.89	59.82	3402808
2016-03-31	59.92	61.39	59.82	59.86	5744983
2016-04-01	57.43	57.67	56.19	56.72	7407158
2016-04-04	56.59	57.60	55.70	55.85	4622050
2016-04-05	55.49	55.85	55.10	55.58	2727418
2016-04-06	55.60	55.65	54.59	55.14	3224221
2016-04-07	54.55	54.66	52.93	53.16	6754959
2016-04-08	53.65	53.81	52.95	53.08	3548375
2016-04-11	53.38	55.20	53.28	53.71	4584853
2016-04-12	53.89	54.78	53.83	54.07	3392710
2016-04-13	54.48	55.68	54.34	55.58	3789980
2016-04-14	55.86	57.84	55.80	56.73	3795105
2016-04-15	56.97	57.11	56.08	56.90	2847903
2016-04-18	57.78	57.78	56.35	56.98	2407080
2016-04-19	57.12	58.33	57.12	58.05	3551905
2016-04-20	57.96	58.90	57.96	58.60	4122314
2016-04-21	55.32	56.00	51.33	52.76	25281198
2016-04-22	51.20	51.59	50.20	50.74	11340825
2016-04-25	51.06	51.45	49.30	49.37	6859043
2016-04-26	49.75	50.06	48.05	49.14	7547599
2016-04-27	49.05	49.70	48.70	48.94	5211328
2016-04-28	48.84	49.21	47.90	48.06	5661412
2016-04-29	47.89	47.93	45.58	45.81	10249380
2016-05-02	46.61	46.81	45.81	46.66	6626223
2016-05-03	47.00	47.54	46.15	47.13	6726552
2016-05-04	46.71	46.76	45.15	45.55	7184791
2016-05-05	45.60	46.07	44.96	44.99	6037363
2016-05-06	44.80	45.73	44.01	45.70	9247339
2016-05-09	45.88	46.81	45.68	45.71	4617237
2016-05-10	46.07	47.12	45.79	47.00	4796774
2016-05-11	46.73	47.40	45.79	45.80	5069311
2016-05-12	46.03	46.03	43.33	43.78	7912315
2016-05-13	43.70	44.94	43.62	43.84	5766452
2016-05-16	44.32	44.87	43.51	44.59	6079226
2016-05-17	44.35	46.08	44.32	45.05	5917896
2016-05-18	44.91	46.28	44.83	45.27	4480389
2016-05-19	44.73	45.29	43.65	44.01	5576295
2016-05-20	44.39	45.29	44.22	44.49	3281677
2016-05-23	44.54	45.00	44.15	44.20	3745545
2016-05-24	44.46	45.08	44.39	44.99	3703283
2016-05-25	45.12	45.94	45.07	45.13	3650347
2016-05-26	45.20	45.33	44.14	44.50	4891029
2016-05-27	44.56	45.46	44.53	45.18	3619407
2016-05-31	45.13	45.30	44.30	45.09	6080864
2016-06-01	45.25	45.46	44.70	45.25	3982287
2016-06-02	44.92	45.59	44.86	45.17	3355673
2016-06-03	45.01	45.16	43.60	44.30	5640245
2016-06-06	44.20	44.54	43.53	44.53	5251171
2016-06-07	44.50	46.46	44.01	45.81	5863012
2016-06-08	45.94	46.53	45.29	45.69	4875326
2016-06-09	45.59	46.91	45.44	46.70	4648846
2016-06-10	46.09	46.69	45.63	46.08	4206276
2016-06-13	45.59	45.88	43.64	44.06	7127803
2016-06-14	43.98	44.30	41.46	42.09	8162821
2016-06-15	42.55	43.72	42.51	42.89	6334525
2016-06-16	42.23	42.90	41.68	41.83	7695590
2016-06-17	41.90	43.07	41.50	42.62	8183106
2016-06-20	43.07	44.03	43.00	43.40	4427783
2016-06-21	45.01	45.59	44.40	44.86	7749375
2016-06-22	45.00	45.64	44.94	45.09	4815290
2016-06-23	45.75	45.92	44.46	45.17	4914054
2016-06-24	42.67	43.22	41.04	41.06	12313823
2016-06-27	40.64	40.69	37.41	37.75	12913159
2016-06-28	38.82	39.06	38.01	38.95	7820471
2016-06-29	39.19	40.92	39.15	40.57	7373103
2016-06-30	40.72	41.04	40.20	41.04	6052579
2016-07-01	41.02	41.80	40.83	41.37	5092904
2016-07-05	40.80	40.92	39.41	40.29	5207822
2016-07-06	39.14	39.41	37.64	39.31	8217758
2016-07-07	39.32	40.41	39.31	40.09	4606347
2016-07-08	40.70	41.73	40.70	41.48	5261202
2016-07-11	41.88	42.74	41.72	42.41	4661729
2016-07-12	44.19	46.36	44.19	46.16	9780954
2016-07-13	46.55	46.73	45.42	45.86	5491893
2016-07-14	46.73	47.94	46.42	47.85	7702514
2016-07-15	47.51	47.76	46.92	47.43	5184843
2016-07-18	47.58	48.02	47.13	47.71	3692696
2016-07-19	47.30	47.96	46.68	47.85	4720493
2016-07-20	48.28	49.87	47.54	48.30	8422197
2016-07-21	47.11	47.40	46.02	46.66	5879776
2016-07-22	47.25	47.69	46.56	47.57	4903777
2016-07-25	47.52	47.78	46.73	46.89	3752833
2016-07-26	46.87	48.00	46.87	47.73	4226117
2016-07-27	47.63	47.75	47.16	47.44	3208696
2016-07-28	47.17	47.63	46.81	47.40	2496682
2016-07-29	47.49	48.11	46.89	46.89	3449756
2016-08-01	46.77	47.38	46.42	47.36	2934749
2016-08-02	46.90	46.90	44.24	44.40	7290724
2016-08-03	44.28	45.20	44.15	44.90	4616014
2016-08-04	44.94	45.96	44.81	45.90	3879129
2016-08-05	46.25	48.48	46.24	48.41	5994981
2016-08-08	48.39	49.32	47.90	48.49	4311296
2016-08-09	49.00	49.47	47.78	47.81	3885959
2016-08-10	47.72	47.80	46.67	47.12	3077047
2016-08-11	47.00	47.57	46.80	47.27	4018950
2016-08-12	47.20	47.34	46.53	47.10	2165945
2016-08-15	47.16	48.48	47.00	48.01	3025448
2016-08-16	47.82	48.38	47.60	47.99	3456206
2016-08-17	47.91	48.21	47.68	48.18	3299437
2016-08-18	48.16	48.22	47.18	47.60	4915948
2016-08-19	47.25	47.59	46.94	47.09	3267145
2016-08-22	46.95	47.09	46.56	46.95	2606951
2016-08-23	47.27	47.96	47.27	47.49	2270808
2016-08-24	47.29	47.94	47.27	47.60	2203199
2016-08-25	47.46	47.76	47.30	47.53	2075818
2016-08-26	47.62	47.87	46.68	46.87	3349061
2016-08-29	47.06	47.32	46.81	46.95	2404469
2016-08-30	49.28	51.53	48.76	50.99	12918822
2016-08-31	50.79	51.00	49.35	50.41	5211719
2016-09-01	50.54	51.48	50.12	50.89	4012808
2016-09-02	50.68	51.53	50.45	51.09	3732402
2016-09-06	50.97	51.24	50.77	51.14	3838364
2016-09-07	51.62	54.53	51.62	53.68	7211559
2016-09-08	53.23	54.40	53.23	54.36	5593848
2016-09-09	53.99	54.11	52.42	52.45	4994146
2016-09-12	51.69	53.44	50.67	53.25	5217132
2016-09-13	52.70	53.26	51.49	51.64	4742416
2016-09-14	51.40	51.89	50.72	51.00	4554661
2016-09-15	50.99	51.96	50.37	51.71	4726469
2016-09-16	51.31	51.70	50.90	51.00	10477739
2016-09-19	51.14	51.93	50.91	50.96	3674009
2016-09-20	51.09	51.66	50.25	50.31	3718383
2016-09-21	50.47	50.75	49.30	50.23	4563131
2016-09-22	50.68	52.04	50.37	51.04	5482165
2016-09-23	50.89	51.33	50.49	50.95	3411605
2016-09-26	50.53	50.89	49.28	49.45	4693626
2016-09-27	49.50	50.79	49.40	50.41	3750553
2016-09-28	50.67	51.89	50.42	50.66	3760935
2016-09-29	50.58	51.68	50.41	51.14	5857451
2016-09-30	51.39	52.93	51.38	52.47	5366308
2016-10-03	52.24	53.40	52.00	53.25	4448134
2016-10-04	54.21	55.25	53.55	53.73	5658226
2016-10-05	53.82	54.14	53.48	53.82	2565598
2016-10-06	53.60	54.06	52.87	53.98	2731353
2016-10-07	53.79	54.00	52.67	52.82	2577634
2016-10-10	53.06	54.50	53.06	54.20	3989939
2016-10-11	54.81	54.94	53.18	53.52	5937679
2016-10-12	53.76	54.07	52.33	52.88	5332808
2016-10-13	52.05	54.03	51.34	53.69	8065385
2016-10-14	54.16	54.57	52.98	53.20	7416268
2016-10-17	53.45	54.53	52.93	53.03	6398188
2016-10-18	52.54	55.01	52.44	53.68	11297321
2016-10-19	53.99	55.49	53.75	55.44	7538336
2016-10-20	55.29	56.81	55.11	56.57	9571480
2016-10-21	56.21	56.58	55.17	55.60	3939814
2016-10-24	55.91	56.25	54.95	55.04	2875397
2016-10-25	54.93	55.89	54.54	54.63	3150980
2016-10-26	53.11	55.34	52.21	53.98	6115410
2016-10-27	54.30	55.20	53.59	54.42	4902077
2016-10-28	54.59	55.45	54.38	55.11	5086583
2016-10-31	55.62	56.25	54.97	56.23	5329478
2016-11-01	56.25	56.97	55.53	56.00	4709875
2016-11-02	55.95	56.86	55.76	56.14	3957979
2016-11-03	56.66	57.24	55.79	55.94	3697575
2016-11-04	56.01	57.69	55.75	57.23	5021185
2016-11-07	57.96	58.77	57.55	58.53	4495666
2016-11-08	58.52	59.45	57.84	59.31	4078258
2016-11-09	58.24	60.36	57.80	60.13	5343582
2016-11-10	60.43	61.60	59.79	59.94	5716103
2016-11-11	59.85	60.58	58.78	60.25	5150134
2016-11-14	60.54	62.94	60.37	62.94	6663586
2016-11-15	65.47	67.70	63.47	66.06	10423023
2016-11-16	65.75	66.66	64.90	65.50	4938373
2016-11-17	65.62	68.02	65.51	67.86	4909434
2016-11-18	68.05	68.47	67.24	68.29	4963616
2016-11-21	68.22	69.29	67.76	68.99	9001522
2016-11-22	69.08	70.15	69.00	69.50	4989795
2016-11-23	69.35	69.98	68.83	69.88	3762160
2016-11-25	69.81	70.18	69.55	70.09	1410370
2016-11-28	69.95	70.15	68.61	69.25	4969619
2016-11-29	69.17	70.15	68.94	69.72	2532133
2016-11-30	68.51	69.69	67.58	68.95	4166807
2016-12-01	68.67	69.87	68.30	68.47	3213032
2016-12-02	69.12	69.76	68.54	69.27	2577388
2016-12-05	69.91	69.95	68.00	68.26	3396930
2016-12-06	69.41	71.04	69.01	70.97	4375208
2016-12-07	70.68	73.00	70.25	72.43	4058093
2016-12-08	72.46	73.08	71.50	72.74	2875263
2016-12-09	75.02	76.13	74.44	75.17	5148603
2016-12-12	74.30	74.36	72.69	73.24	3115316
2016-12-13	73.38	73.98	72.14	72.55	2780639
2016-12-14	72.60	74.00	72.00	72.94	3826676
2016-12-15	73.82	76.80	73.82	74.79	4753692
2016-12-16	74.91	76.20	74.06	74.37	6568057
2016-12-19	74.25	75.38	73.77	74.48	2589856
2016-12-20	75.32	76.31	74.78	76.05	2820425
2016-12-21	75.73	76.10	75.16	75.72	1562154
2016-12-22	75.62	75.73	73.80	74.19	2292793
2016-12-23	74.40	74.83	74.13	74.79	1623393
2016-12-27	74.78	75.22	74.50	74.67	1092508
2016-12-28	75.00	75.18	73.35	73.53	1946793
2016-12-29	73.53	74.19	72.93	73.28	1272532
2016-12-30	73.43	73.43	72.37	72.88	1720816
2017-01-03	74.02	74.02	72.15	72.71	2517563
2017-01-04	72.45	73.79	72.45	73.02	2199290
2017-01-05	71.99	73.00	70.31	70.93	3578981
2017-01-06	70.98	71.89	69.75	71.37	3648292
2017-01-09	71.06	72.00	70.88	71.28	1937664
2017-01-10	71.47	74.34	71.44	73.66	3545162
2017-01-11	75.51	76.75	74.95	75.04	5185872
2017-01-12	74.64	75.64	72.90	74.00	4144393
2017-01-13	74.03	74.75	73.89	74.32	2949516
2017-01-17	73.94	75.09	73.55	73.74	4151458
2017-01-18	73.00	74.93	72.41	74.00	4569545
2017-01-19	74.06	74.84	73.26	74.02	2768092
2017-01-20	74.30	75.48	74.09	75.24	2966243
2017-01-23	74.66	75.09	72.64	72.75	4420161
2017-01-24	73.08	73.58	72.66	73.18	2665299
2017-01-25	73.58	74.60	73.04	73.59	2786805
2017-01-26	74.47	76.00	74.12	75.38	5429674
2017-01-27	75.75	75.98	74.04	74.42	4382496
2017-01-30	72.99	72.99	70.00	71.72	3905667
2017-01-31	71.78	71.78	69.34	70.47	5455341
2017-02-01	70.95	71.86	70.69	71.48	3414188
2017-02-02	70.73	72.34	70.55	72.14	3104856
2017-02-03	72.53	73.25	72.05	73.06	2517938
2017-02-06	73.40	74.78	72.78	73.50	3934382
2017-02-07	73.96	74.00	71.25	71.29	4972040
2017-02-08	71.50	71.77	70.73	71.70	2970552
2017-02-09	71.38	73.30	71.23	72.98	3759680
2017-02-10	73.37	73.37	72.20	72.60	1942369
2017-02-13	72.85	74.16	72.84	73.84	3283778
2017-02-14	73.44	73.88	72.00	73.74	2538148
2017-02-15	75.29	76.23	74.82	75.75	5001592
2017-02-16	75.93	76.30	75.10	75.67	2199193
2017-02-17	75.49	75.97	74.60	75.96	1890788
2017-02-21	75.90	76.23	74.42	75.41	2663485
2017-02-22	75.21	75.57	74.35	75.43	1703613
2017-02-23	75.87	76.46	73.88	74.56	4967269
2017-02-24	73.96	75.11	73.54	75.08	2056301
2017-02-27	74.91	75.52	74.35	75.28	1898087
2017-02-28	75.37	75.37	73.61	74.09	3003613
2017-03-01	74.64	76.65	74.63	75.39	3726488
2017-03-02	74.35	74.74	73.21	73.28	2862130
2017-03-03	73.70	75.99	73.44	75.59	4256153
2017-03-06	74.85	74.85	71.90	73.14	5898779
2017-03-07	72.69	73.23	72.15	72.64	3763972
2017-03-08	72.97	73.65	72.31	73.44	3508372
2017-03-09	73.21	74.60	72.43	72.54	3732151
2017-03-10	72.33	73.20	71.64	72.34	4552742
2017-03-13	72.19	72.70	69.66	69.85	6741902
2017-03-14	69.38	69.42	66.34	66.55	8262398
2017-03-15	65.00	68.37	64.32	68.17	11321559
2017-03-16	67.90	67.97	66.44	67.56	8794385
2017-03-17	67.82	67.91	66.65	66.79	5837467
2017-03-20	67.15	68.05	66.60	67.49	4326005
2017-03-21	67.76	67.87	65.15	65.28	4923320
2017-03-22	64.92	66.96	64.16	66.95	4928795
2017-03-23	67.02	68.56	66.90	67.50	4444429
2017-03-24	67.55	68.51	67.53	67.93	2626887
2017-03-27	66.72	68.74	66.26	68.37	2943107
2017-03-28	68.41	71.09	68.18	70.74	4972851
2017-03-29	70.45	71.00	69.53	69.85	3409875
2017-03-30	69.66	70.96	69.66	70.78	2463137
2017-03-31	70.68	71.19	70.45	70.64	2406804
2017-04-03	70.69	71.42	69.42	71.35	2947489
2017-04-04	70.76	71.08	69.58	69.76	2658310
2017-04-05	70.23	71.35	69.81	70.06	2640252
2017-04-06	70.16	70.93	69.56	70.22	1874235
2017-04-07	69.97	71.02	69.72	70.88	2471072
2017-04-10	70.55	72.10	70.25	71.52	3460363
2017-04-11	70.15	70.72	68.36	70.71	17696474
2017-04-12	71.65	71.73	69.69	69.93	7622861
2017-04-13	69.90	70.14	69.07	69.07	5185216
2017-04-17	69.51	70.81	69.01	70.77	4761937
2017-04-18	70.97	70.98	67.55	67.75	11002889
2017-04-19	68.47	69.79	67.77	69.29	6768437
2017-04-20	69.81	70.09	69.51	69.80	4103691
2017-04-21	69.70	69.89	68.88	69.56	3274073
2017-04-24	70.50	71.03	70.15	71.00	4638888
2017-04-25	71.40	72.07	70.76	70.97	3519768
2017-04-26	71.09	71.92	70.66	71.33	4739677
2017-04-27	69.77	70.76	68.62	70.70	5512195
2017-04-28	70.87	71.26	70.00	70.21	2909321
2017-05-01	70.56	71.48	70.24	70.27	3317381
2017-05-02	70.43	73.99	70.40	73.94	5434735
2017-05-03	73.30	74.45	73.10	74.21	2690265
2017-05-04	74.56	75.17	73.92	74.91	2886331
2017-05-05	74.97	75.36	74.65	75.30	2166201
2017-05-08	75.34	75.85	74.77	74.98	3082015
2017-05-09	75.64	79.15	75.64	78.55	5841176
2017-05-10	78.48	78.96	78.02	78.55	3308365
2017-05-11	78.18	78.19	76.53	77.36	2780920
2017-05-12	76.75	77.45	76.21	76.41	2051322
2017-05-15	76.20	78.34	76.19	77.79	3461684
2017-05-16	78.22	79.10	77.44	79.06	3320403
2017-05-17	78.06	78.63	75.94	76.18	5673018
2017-05-18	76.32	77.18	75.62	75.98	3559591
2017-05-19	76.42	78.34	76.18	77.98	4143616
2017-05-22	78.44	79.20	78.37	78.92	2469136
2017-05-23	79.11	79.26	78.42	79.03	1821890
2017-05-24	79.14	79.73	78.58	78.94	1944172
2017-05-25	79.18	81.54	79.03	81.41	3647658
2017-05-26	81.17	81.96	80.74	81.25	2537325
2017-05-30	80.90	80.95	79.01	79.25	3428672
2017-05-31	79.73	79.96	78.56	79.67	2523180
2017-06-01	79.99	80.99	79.46	80.98	2458579
2017-06-02	81.49	83.04	81.46	82.03	3206538
2017-06-05	82.04	82.34	81.21	81.67	1840542
2017-06-06	81.07	81.81	80.65	81.24	2170981
2017-06-07	79.67	81.86	78.35	81.66	6263062
2017-06-08	81.87	81.87	80.20	80.52	4005571
2017-06-09	80.96	81.50	78.15	78.83	5285746
2017-06-12	79.02	79.08	76.00	77.73	5146540
2017-06-13	77.83	78.60	76.33	77.48	4073324
2017-06-14	77.87	77.92	76.35	77.56	2479634
2017-06-15	77.17	77.38	76.11	77.34	3560835
2017-06-16	77.51	77.72	76.49	76.78	3164959
2017-06-19	77.13	78.76	76.79	78.63	3336816
2017-06-20	79.04	79.34	77.25	77.28	2389095
2017-06-21	77.62	78.08	76.97	77.59	2134447
2017-06-22	78.37	78.91	77.08	77.45	3160080
2017-06-23	77.48	77.53	76.55	76.79	4623404
2017-06-26	76.87	78.40	76.55	77.03	2545132
2017-06-27	77.08	77.45	75.94	76.00	2768074
2017-06-28	76.51	77.37	76.30	76.70	2628750
2017-06-29	76.82	77.48	74.97	75.44	3524860
2017-06-30	76.19	76.19	75.22	75.25	3456452
2017-07-03	75.85	76.65	75.06	75.08	2390824
2017-07-05	75.35	76.86	74.43	76.54	4519464
2017-07-06	76.00	78.53	75.70	77.71	4312651
2017-07-07	77.98	79.29	77.53	78.94	4200490
2017-07-10	78.49	79.12	77.77	78.26	4082396
2017-07-11	78.09	78.19	76.91	76.92	3516280
2017-07-12	78.70	80.81	78.61	80.53	5053946
2017-07-13	80.50	81.39	79.67	80.17	3477746
2017-07-14	80.00	80.17	79.05	79.85	2127870
2017-07-17	79.66	80.12	79.18	79.78	2355354
2017-07-18	79.30	79.68	78.29	78.90	4117989
2017-07-19	76.23	76.70	73.70	74.24	15490955
2017-07-20	74.10	74.25	72.03	72.08	8095739
2017-07-21	72.19	72.43	71.34	71.57	5996029
2017-07-24	71.23	71.88	70.34	70.43	4314373
2017-07-25	71.14	71.28	69.35	69.48	4696321
2017-07-26	69.50	70.36	69.00	70.24	4442005
2017-07-27	69.02	69.02	66.45	68.09	7925682
2017-07-28	67.88	68.27	67.13	67.88	4989590
2017-07-31	68.48	68.65	67.57	67.68	2512942
2017-08-01	68.15	68.55	67.55	67.86	2767757
2017-08-02	68.01	68.27	66.93	67.44	3191637
2017-08-03	67.44	68.49	67.31	68.19	3752011
2017-08-04	68.37	69.31	68.18	68.91	3278018
2017-08-07	69.09	69.29	68.36	68.39	3095718
2017-08-08	68.15	68.72	67.53	67.79	2640688
2017-08-09	67.38	67.97	66.80	67.06	3533511
2017-08-10	66.82	66.96	65.11	65.24	4966389
2017-08-11	65.57	66.23	65.03	65.87	3512587
2017-08-14	66.50	67.28	66.41	66.71	3366067
2017-08-15	67.02	67.30	66.48	66.96	2162778
2017-08-16	66.77	67.44	66.77	66.92	1972425
2017-08-17	66.70	66.84	64.59	64.70	3905638
2017-08-18	64.77	65.49	64.27	64.75	3196980
2017-08-21	64.73	65.33	64.50	64.85	2899418
2017-08-22	64.92	65.32	64.18	64.70	3703195
2017-08-23	64.36	64.53	62.62	62.83	4920228
2017-08-24	63.29	63.29	61.31	61.48	4637362
2017-08-25	61.70	63.53	61.57	63.36	4620513
2017-08-28	63.21	63.24	62.37	63.15	4137998
2017-08-29	62.11	63.36	62.05	62.89	5212843
2017-08-30	62.73	62.76	61.94	62.02	4694651
2017-08-31	62.49	63.04	61.89	61.96	3909256
2017-09-01	62.54	62.73	61.66	62.43	3868434
2017-09-05	62.00	63.08	61.10	61.10	5522523
2017-09-06	58.93	60.38	57.74	60.33	10848839
2017-09-07	60.38	60.88	58.45	58.58	6936547
2017-09-08	58.48	59.09	58.33	58.38	4085982
2017-09-11	59.06	60.68	58.83	60.46	6732735
2017-09-12	60.62	61.40	60.03	61.24	5374438
2017-09-13	61.20	61.98	60.60	61.66	4823073
2017-09-14	61.67	61.67	60.90	61.25	4067165
2017-09-15	59.80	60.24	59.13	59.80	10105064
2017-09-18	59.85	59.98	58.05	58.11	6514114
2017-09-19	58.09	58.74	57.50	57.54	5330140
2017-09-20	57.58	58.83	57.34	58.06	5521669
2017-09-21	58.18	58.95	57.70	58.53	4222862
2017-09-22	58.56	59.31	58.30	58.80	4279702
2017-09-25	58.69	59.48	58.52	59.44	4728108
2017-09-26	59.56	60.09	59.30	59.68	3977174
2017-09-27	59.99	61.00	59.69	60.92	4891256
2017-09-28	60.82	61.89	60.79	61.16	4063006
2017-09-29	61.22	61.49	60.76	60.88	3995470
2017-10-02	60.90	61.10	59.99	60.43	4460319
2017-10-03	60.38	64.23	60.20	64.14	6821679
2017-10-04	64.64	65.78	64.34	64.47	5469357
2017-10-05	64.36	64.58	63.72	64.32	4059911
2017-10-06	64.33	65.98	64.14	65.25	3979643
2017-10-09	65.26	65.47	64.39	64.70	43660127
2017-10-10	67.82	69.62	67.41	67.72	10299491
2017-10-11	67.80	68.76	67.14	67.40	6701117
2017-10-12	67.17	67.55	66.59	66.64	3431908
2017-10-13	66.59	67.61	66.59	67.57	4082127
2017-10-16	67.64	67.71	66.73	66.95	3901731
2017-10-17	67.12	67.94	66.80	67.51	4806906
2017-10-18	67.55	68.48	67.44	67.99	5309263
2017-10-19	66.39	66.72	59.56	59.78	29908870
2017-10-20	60.00	61.15	59.34	59.90	10397370
2017-10-23	60.04	60.07	58.87	59.10	6910647
2017-10-24	58.90	60.07	58.04	59.91	8758222
2017-10-25	60.41	60.58	59.42	59.92	6596468
2017-10-26	60.26	61.33	59.47	59.95	9846817
2017-10-27	60.15	60.79	59.62	60.25	4894518
2017-10-30	59.78	59.99	58.65	59.04	5278853
2017-10-31	59.03	59.20	58.46	58.48	5161651
2017-11-01	58.20	58.94	58.11	58.64	4799048
2017-11-02	58.44	58.87	58.13	58.27	3872057
2017-11-03	58.41	59.82	58.15	59.65	4924805
2017-11-06	59.44	60.79	59.26	59.92	3948931
2017-11-07	60.01	60.19	58.64	58.71	3681335
2017-11-08	58.55	59.30	58.39	58.92	2651389
2017-11-09	58.42	58.98	57.93	58.39	3571082
2017-11-10	58.34	59.18	58.29	58.52	3179981
2017-11-13	58.22	58.55	57.72	57.81	4479989
2017-11-14	57.70	57.99	56.60	57.20	5187670
2017-11-15	56.99	57.69	56.51	57.49	4940216
2017-11-16	58.07	58.76	57.59	58.68	3133343
2017-11-17	58.41	58.59	57.80	58.20	4260060
2017-11-20	58.26	58.83	57.82	58.76	3108390
2017-11-21	58.86	59.77	58.78	59.71	2871167
2017-11-22	59.39	60.00	59.27	59.69	1804636
2017-11-24	59.62	59.75	59.25	59.43	1196697
2017-11-27	59.44	59.54	58.93	59.09	2896330
2017-11-28	59.16	60.38	59.00	60.19	4149445
2017-11-29	60.60	62.29	60.39	62.09	6093275
2017-11-30	62.25	63.84	62.08	63.32	4993043
2017-12-01	63.20	63.49	61.84	62.57	4461887
2017-12-04	63.69	64.33	62.55	62.59	5054325
2017-12-05	62.59	62.72	61.84	62.20	2635072
2017-12-06	62.16	62.60	61.78	62.19	3078552
2017-12-07	62.01	63.78	61.84	63.53	3790542
2017-12-08	65.23	65.29	63.38	63.55	5162027
2017-12-11	63.69	64.70	63.48	64.24	4067591
2017-12-12	64.45	64.52	63.36	63.36	2827863
2017-12-13	63.52	63.74	62.45	63.03	3727255
2017-12-14	63.50	64.04	62.71	63.13	5827839
2017-12-15	63.62	64.47	63.26	63.76	6744273
2017-12-18	64.12	64.76	63.71	64.56	3710085
2017-12-19	64.83	64.99	64.33	64.43	3339439
2017-12-20	65.33	66.27	65.04	65.90	4566625
2017-12-21	66.17	67.63	66.15	67.28	4554982
2017-12-22	67.44	67.48	67.11	67.25	2154581
2017-12-26	66.94	67.72	66.48	67.35	2347336
2017-12-27	67.62	67.62	66.61	67.12	2939912
2017-12-28	67.12	67.57	66.88	67.54	2454699
2017-12-29	67.68	67.99	67.37	67.40	3079454
2018-01-02	67.90	69.01	67.38	68.94	3390587
2018-01-03	68.94	69.37	67.82	68.49	4590853
2018-01-04	68.69	69.37	67.64	69.26	3922856
2018-01-05	69.40	69.40	68.77	69.36	2675864
2018-01-08	69.37	69.37	68.01	68.51	4277877
2018-01-09	68.50	69.76	68.39	68.48	3056969
2018-01-10	70.98	73.15	70.45	73.08	9380357
2018-01-11	73.62	77.09	73.25	76.45	6913386
2018-01-12	76.74	78.84	76.48	78.40	4479310
2018-01-16	78.35	79.00	76.80	77.49	3912380
2018-01-17	77.53	77.61	76.48	76.58	2951153
2018-01-18	76.60	77.10	75.99	76.30	3442188
2018-01-19	76.82	76.84	75.80	76.50	3994614
2018-01-22	76.60	76.88	75.50	76.87	3010735
2018-01-23	77.10	78.21	76.40	77.97	5115767
2018-01-24	71.43	72.00	68.07	69.05	27128364
2018-01-25	69.36	69.40	65.80	66.08	16960258
2018-01-26	66.33	66.77	65.44	66.56	6503507
2018-01-29	66.22	66.75	65.46	65.78	5414823
2018-01-30	66.26	67.52	65.78	67.01	7802302
2018-01-31	67.74	69.09	67.32	67.82	6234766
2018-02-01	67.22	67.95	66.23	67.15	5603314
2018-02-02	66.63	66.89	65.48	65.68	4189758
2018-02-05	65.00	65.44	63.28	63.40	5433829
2018-02-06	62.16	64.22	61.96	63.95	4670812
2018-02-07	63.84	66.58	63.75	65.36	5694871
2018-02-08	65.17	65.67	63.33	63.37	4634325
2018-02-09	64.24	64.52	60.44	62.98	6069985
2018-02-12	63.33	64.83	62.97	64.14	3279782
2018-02-13	63.83	65.75	63.66	65.70	3151063
2018-02-14	65.40	66.32	65.16	65.68	2747602
2018-02-15	66.00	66.76	65.64	66.74	3722329
2018-02-16	67.05	67.51	66.51	66.52	3309725
2018-02-20	66.10	66.72	65.78	66.59	3391476
2018-02-21	66.39	68.52	66.36	67.00	3376144
2018-02-22	67.50	67.73	66.45	66.70	2534568
2018-02-23	67.01	67.68	66.74	67.57	2656735
2018-02-26	68.26	69.48	68.25	69.26	4628263
2018-02-27	69.00	69.40	67.79	67.86	3531149
2018-02-28	68.00	68.61	67.33	67.79	3042608
2018-03-01	67.78	69.34	67.02	67.54	4109064
2018-03-02	66.87	67.69	65.67	67.51	3234637
2018-03-05	66.82	67.92	66.41	67.21	3036169
2018-03-06	67.21	67.81	66.29	67.52	2472019
2018-03-07	66.81	67.91	66.53	67.81	2734129
2018-03-08	68.32	70.55	68.05	69.87	7131571
2018-03-09	70.50	71.64	69.73	71.55	5646136
2018-03-12	71.82	72.10	70.40	72.00	3738300
2018-03-13	72.87	73.41	72.47	72.60	4832190
2018-03-14	72.35	73.24	70.44	70.74	4138896
2018-03-15	70.98	71.42	69.93	70.14	3463473
2018-03-16	70.42	71.45	70.10	70.88	5085217
2018-03-19	71.03	71.10	69.51	70.13	2237919
2018-03-20	70.43	70.96	70.08	70.48	2018748
2018-03-21	69.12	70.64	68.81	69.94	2619478
2018-03-22	69.46	70.49	68.44	68.45	3475516
2018-03-23	68.75	68.98	67.33	67.39	2899250
2018-03-26	68.39	68.68	67.32	68.48	2693654
2018-03-27	68.72	69.91	67.81	68.18	3481470
2018-03-28	68.37	68.69	67.23	67.91	3062406
2018-03-29	68.07	70.04	68.07	69.47	3003776
2018-04-02	69.12	69.30	65.60	66.77	3988762
2018-04-03	67.16	69.61	67.07	69.19	4385304
2018-04-04	68.25	70.13	67.94	69.99	3147567
2018-04-05	70.23	71.21	69.86	70.69	3151076
2018-04-06	70.29	70.55	68.00	68.63	3699753
2018-04-09	69.28	69.73	68.28	68.52	5259420
2018-04-10	69.26	69.50	66.58	67.59	5354452
2018-04-11	67.02	67.87	64.80	64.87	5370056
2018-04-12	65.64	66.88	65.32	66.10	4800408
2018-04-13	66.72	67.32	66.13	66.54	2665909
2018-04-16	66.75	68.18	66.71	67.31	2831820
2018-04-17	67.74	68.24	66.75	67.34	4754097
2018-04-18	69.50	72.10	67.63	70.58	10265432
2018-04-19	70.62	71.19	69.13	70.23	6380051
2018-04-20	70.42	72.60	70.42	71.75	6263036
2018-04-23	72.18	72.25	69.71	70.33	3648360
2018-04-24	70.65	70.83	67.72	68.95	3815310
2018-04-25	68.71	68.88	67.14	68.51	3728616
2018-04-26	67.36	67.36	65.45	66.62	5466963
2018-04-27	66.84	68.23	66.84	67.86	2662160
2018-04-30	67.85	68.78	67.44	67.54	2468317
2018-05-01	67.59	68.44	67.07	68.38	2122186
2018-05-02	68.16	69.35	67.80	67.92	3010025
2018-05-03	67.92	67.92	66.53	67.52	2211444
2018-05-04	67.15	68.84	67.15	68.32	2171223
2018-05-07	68.48	68.67	66.98	67.52	2100437
2018-05-08	67.66	69.20	67.24	67.72	2705423
2018-05-09	67.28	67.59	65.57	65.80	4415145
2018-05-10	65.85	66.52	65.57	66.02	2689152
2018-05-11	66.11	67.20	66.11	66.92	2887280
2018-05-14	67.34	67.60	66.14	66.64	2775374
2018-05-15	66.55	68.36	66.10	68.03	3262118
2018-05-16	68.03	70.14	67.72	69.74	3385478
2018-05-17	69.75	70.39	69.32	69.49	2726285
2018-05-18	68.94	69.64	68.40	68.42	3733708
2018-05-21	69.01	70.66	68.92	70.07	3530541
2018-05-22	70.60	71.41	69.71	69.99	3242082
2018-05-23	69.75	69.89	68.87	69.54	1956947
2018-05-24	69.62	70.67	69.45	70.47	2094097
2018-05-25	70.76	72.74	70.65	71.68	3972453
2018-05-29	70.99	71.52	69.04	69.52	2540956
2018-05-30	69.58	69.86	68.99	69.80	2945716
2018-05-31	69.96	70.53	69.20	69.59	2275883
2018-06-01	70.00	70.44	69.10	69.25	2326049
2018-06-04	69.36	70.50	69.36	69.98	2450035
2018-06-05	69.72	69.92	68.57	69.32	2401811
2018-06-06	68.14	70.53	67.93	70.36	2698534
2018-06-07	70.20	70.21	68.92	69.54	2875320
2018-06-08	69.37	70.15	69.07	69.99	2713241
2018-06-11	70.83	73.29	70.56	72.15	4261338
2018-06-12	72.40	72.75	71.42	72.39	2489050
2018-06-13	72.87	73.52	72.38	72.50	2389593
2018-06-14	73.00	74.04	72.63	73.02	2693244
2018-06-15	72.97	74.00	72.28	73.89	5148763
2018-06-18	73.34	74.75	72.75	74.49	4324204
2018-06-19	73.80	74.25	72.38	73.00	3482821
2018-06-20	73.12	74.61	72.88	74.07	2021264
2018-06-21	73.78	75.44	73.78	74.42	2000909
2018-06-22	74.19	75.53	72.80	72.94	3980190
2018-06-25	72.80	72.80	70.82	71.33	3305158
2018-06-26	71.39	71.77	70.57	71.02	2366484
2018-06-27	71.08	71.23	69.53	69.57	2633944
2018-06-28	69.68	69.82	68.49	69.44	2236635
2018-06-29	69.76	70.37	69.64	69.73	2170443
2018-07-02	69.40	70.99	69.21	70.92	1932631
2018-07-03	69.78	70.97	69.40	70.16	1630239
2018-07-05	70.55	71.16	70.42	70.92	3860103
2018-07-06	71.01	71.37	70.57	70.96	2292552
2018-07-09	71.23	72.19	70.69	71.79	2240882
2018-07-10	71.77	71.77	70.25	71.30	2681744
2018-07-11	70.40	70.70	67.94	68.88	6261984
2018-07-12	69.53	71.34	68.86	71.04	4584735
2018-07-13	70.93	72.24	70.93	72.10	3067256
2018-07-16	72.33	72.75	71.52	72.26	3852525
2018-07-17	72.21	73.18	71.98	72.62	5675133
2018-07-18	75.60	79.49	75.56	79.00	15644037
2018-07-19	80.00	80.92	79.31	80.59	10213237
2018-07-20	80.55	81.55	80.22	80.91	4549137
2018-07-23	80.77	81.91	80.42	81.59	3541158
2018-07-24	81.75	81.80	79.55	80.04	3847369
2018-07-25	80.40	81.01	79.94	80.56	3849886
2018-07-26	80.45	82.04	80.13	81.24	3915885
2018-07-27	81.03	81.78	79.60	80.01	3509541
2018-07-30	79.62	80.92	79.50	80.07	3447651
2018-07-31	80.26	81.06	80.07	80.40	2567386
2018-08-01	80.77	81.26	79.83	80.02	4605138
2018-08-02	79.20	80.93	78.70	80.85	2464611
2018-08-03	80.89	81.64	80.54	81.34	2009055
2018-08-06	81.27	82.26	81.04	81.83	2075466
2018-08-07	82.32	82.85	82.02	82.32	1816890
2018-08-08	82.64	83.45	82.41	82.79	1498611
2018-08-09	82.91	83.66	82.49	82.75	1563160
2018-08-10	82.25	82.33	80.65	81.72	2354112
2018-08-13	81.81	82.18	80.72	81.21	1832604
2018-08-14	81.05	82.44	81.02	81.44	1795218
2018-08-15	81.26	82.01	80.35	81.87	2542277
2018-08-16	82.14	82.74	81.04	81.90	2041906
2018-08-17	81.69	82.21	81.52	82.01	1671887
2018-08-20	82.41	85.33	82.13	85.22	5630095
2018-08-21	85.47	86.60	85.08	85.66	3152930
2018-08-22	85.23	85.46	84.37	84.53	1296636
2018-08-23	84.60	85.59	84.36	84.74	1365417
2018-08-24	84.49	85.52	83.71	85.14	2389180
2018-08-27	85.70	86.32	85.57	85.94	1895155
2018-08-28	86.04	87.37	85.89	86.82	2784980
2018-08-29	86.99	87.44	86.40	87.11	1907861
2018-08-30	86.86	87.59	86.51	86.92	1854417
2018-08-31	86.90	87.67	86.67	87.42	3079479
2018-09-04	87.84	88.84	87.66	88.30	3083305
2018-09-05	88.64	89.08	86.26	88.19	4088049
2018-09-06	88.16	88.44	86.50	87.13	5633030
2018-09-07	87.01	89.48	86.50	87.68	2442210
2018-09-10	87.68	88.45	87.15	88.09	3205168
2018-09-11	87.96	89.35	87.83	89.12	3513429
2018-09-12	88.90	89.21	87.44	87.80	2467606
2018-09-13	87.98	90.20	87.83	89.58	3571736
2018-09-14	89.74	90.48	89.49	90.33	2448473
2018-09-17	90.50	91.39	89.94	90.16	1646261
2018-09-18	89.34	90.53	88.65	90.11	1933594
2018-09-19	90.02	90.61	89.18	89.35	2545614
2018-09-20	89.84	89.92	88.91	89.12	2409841
2018-09-21	89.57	90.25	87.11	89.94	4690350
2018-09-24	89.83	89.83	87.03	87.84	3534890
2018-09-25	87.83	88.04	86.82	87.92	2061663
2018-09-26	88.85	89.46	88.46	88.97	2031541
2018-09-27	88.93	89.99	88.24	88.34	2156248
2018-09-28	88.33	89.34	88.29	89.06	2091566
2018-10-01	89.29	89.58	87.52	87.61	2459934
2018-10-02	87.24	87.44	85.84	86.71	3210476
2018-10-03	87.02	87.92	86.82	87.39	1945359
2018-10-04	87.03	87.76	85.52	86.04	2751995
2018-10-05	86.12	86.75	84.02	84.14	4242778
2018-10-08	84.00	84.49	82.37	83.68	2897333
2018-10-09	83.71	84.41	81.28	81.43	4287266
2018-10-10	82.80	82.80	78.87	78.93	5573818
2018-10-11	81.09	81.98	78.93	80.12	5567559
2018-10-12	81.31	81.47	79.33	80.18	2870732
2018-10-15	80.40	81.95	80.10	81.34	3512635
2018-10-16	81.60	84.21	81.23	83.52	4965755
2018-10-17	88.02	89.48	86.16	88.49	10329511
2018-10-18	89.00	89.61	86.52	87.09	4979982
2018-10-19	87.26	88.83	87.02	87.43	4582744
2018-10-22	87.84	89.23	87.34	88.61	3820521
2018-10-23	87.02	87.61	84.44	86.33	5809037
2018-10-24	86.07	86.71	81.92	82.19	5221028
2018-10-25	82.69	86.27	82.48	85.60	4328610
2018-10-26	84.10	85.58	82.84	84.63	3364347
2018-10-29	85.98	86.95	83.92	84.99	3902045
2018-10-30	84.38	86.25	84.38	85.85	4363214
2018-10-31	87.25	87.70	85.37	85.51	3796840
2018-11-01	85.62	88.47	85.62	88.04	3398927
2018-11-02	88.47	90.28	88.01	88.68	3335964
2018-11-05	88.98	89.82	88.28	89.47	2735506
2018-11-06	90.00	90.25	88.83	89.64	2187428
2018-11-07	90.22	92.33	89.65	92.16	3792231
2018-11-08	92.09	92.85	91.53	92.56	2460310
2018-11-09	92.41	93.60	91.74	92.35	4254067
2018-11-12	92.36	92.69	91.03	91.20	2903263
2018-11-13	91.63	93.38	91.63	92.60	3696571
2018-11-14	93.03	93.47	91.38	91.79	2387001
2018-11-15	91.40	92.66	89.02	91.98	3691475
2018-11-16	91.84	92.60	90.07	92.26	2837923
2018-11-19	92.32	92.95	91.16	92.09	2684617
2018-11-20	91.20	92.79	90.45	91.77	3232754
2018-11-21	91.92	93.38	91.82	92.86	3771625
2018-11-23	93.27	95.08	92.79	94.84	2688683
2018-11-26	95.56	95.81	91.73	91.75	4244651
2018-11-27	92.37	94.19	92.13	93.38	4035884
2018-11-28	94.11	94.72	93.42	94.48	3438583
2018-11-29	94.04	95.45	94.03	95.07	3617702
2018-11-30	94.90	96.80	94.90	96.70	4033984
2018-12-03	97.67	97.85	95.96	96.46	2800581
2018-12-04	95.03	95.53	90.54	91.94	5576460
2018-12-06	90.94	93.23	90.17	93.03	3766803
2018-12-07	92.24	92.65	87.61	88.23	5052598
2018-12-10	88.05	89.87	87.07	88.55	3089484
2018-12-11	89.49	89.65	87.53	88.14	4525146
2018-12-12	88.92	90.30	88.35	89.63	2868470
2018-12-13	89.63	90.15	86.23	87.48	3776442
2018-12-14	86.58	89.85	86.58	87.74	2800657
2018-12-17	87.88	88.15	85.92	86.21	4051907
2018-12-18	87.17	88.88	87.17	87.80	3276839
2018-12-19	87.78	88.69	85.39	86.37	2715128
2018-12-20	86.28	86.89	83.26	84.41	3966503
2018-12-21	84.04	85.50	81.25	81.47	10687289
2018-12-24	80.91	81.26	79.05	79.12	3338602
2018-12-26	79.85	83.98	79.85	83.80	5253398
2018-12-27	82.82	83.51	79.44	83.04	4128474
2018-12-28	83.54	84.74	82.63	83.17	2257370
2018-12-31	83.74	84.61	82.92	83.73	2663686
2019-01-02	81.69	84.29	81.41	84.18	2973498
2019-01-03	83.26	83.26	78.38	80.00	6426213
2019-01-04	80.88	83.95	80.77	82.68	3808373
2019-01-07	82.57	83.92	81.45	83.23	2653000
2019-01-08	83.30	84.62	81.89	82.38	3910027
2019-01-09	81.23	83.92	81.23	83.76	5332619
2019-01-10	80.73	81.79	77.39	81.37	7376208
2019-01-11	80.68	80.97	79.23	80.07	4325268
2019-01-14	79.28	80.39	78.68	79.91	3951170
2019-01-15	80.59	82.10	80.00	81.20	5971886
2019-01-16	86.85	87.75	85.56	86.36	10840612
2019-01-17	86.65	87.26	85.53	86.74	3571260
2019-01-18	87.14	87.19	85.55	85.59	3797142
2019-01-22	85.37	85.41	82.89	83.34	3776274
2019-01-23	83.70	84.96	82.63	82.88	3916532
2019-01-24	84.50	85.69	83.72	84.03	4740124
2019-01-25	84.70	85.17	83.55	84.14	4745321
2019-01-28	83.17	85.20	83.10	84.60	2762386
2019-01-29	84.70	85.76	84.60	85.67	2273934
2019-01-30	85.90	87.97	85.55	87.47	2541429
2019-01-31	87.56	88.15	86.79	87.27	3762657
2019-02-01	87.21	88.57	87.17	87.49	1824172
2019-02-04	87.47	88.63	87.28	88.62	2377438
2019-02-05	88.72	89.82	88.62	89.46	3083725
2019-02-06	89.14	89.88	88.41	89.75	2205351
2019-02-07	89.33	89.84	87.67	87.86	3165281
2019-02-08	87.34	88.19	86.66	88.17	2197493
2019-02-11	88.86	89.45	88.17	89.15	2348870
2019-02-12	89.89	90.27	87.88	87.97	2798498
2019-02-13	88.28	88.90	87.94	88.58	3680079
2019-02-14	88.27	88.74	87.50	88.15	1482559
2019-02-15	89.35	89.35	88.11	88.31	2230336
2019-02-19	87.87	89.82	87.82	89.24	2224527
2019-02-20	88.28	89.24	87.29	88.50	3151009
2019-02-21	88.37	89.45	88.25	88.84	2132473
2019-02-22	88.94	89.65	88.65	89.43	1907566
2019-02-25	90.05	90.60	89.38	89.58	2395019
2019-02-26	89.57	90.93	89.04	89.53	4089393
2019-02-27	88.92	89.26	86.84	87.60	2466711
2019-02-28	87.90	88.70	87.22	87.81	2299972
2019-03-01	88.46	88.62	85.37	86.92	3699442
2019-03-04	87.10	87.24	83.27	84.31	4094499
2019-03-05	84.64	85.72	83.82	85.05	2848184
2019-03-06	84.89	85.68	84.27	84.33	2544506
2019-03-07	83.98	84.20	81.95	82.61	4565662
2019-03-08	81.99	82.90	81.62	82.40	2316809
2019-03-11	81.94	82.53	81.74	82.38	5140479
2019-03-12	82.67	82.91	79.59	79.85	6055255
2019-03-13	80.50	81.40	79.88	81.21	3450325
2019-03-14	81.20	82.06	81.09	81.49	1816514
2019-03-15	81.76	82.48	81.38	81.69	4860537
2019-03-18	81.39	81.74	80.50	80.73	2780498
2019-03-19	80.93	81.87	80.75	81.34	2390447
2019-03-20	81.18	81.40	79.79	79.83	4661132
2019-03-21	80.29	81.46	79.69	81.00	2330693
2019-03-22	80.64	80.77	78.75	79.63	3160048
2019-03-25	79.68	80.01	78.09	78.12	4731381
2019-03-26	78.46	78.82	77.02	77.49	3061405
2019-03-27	77.54	79.57	77.50	78.53	2371493
2019-03-28	78.99	79.29	77.78	78.60	1563094
2019-03-29	79.05	80.05	78.59	79.78	2449908
2019-04-01	80.21	81.69	79.56	80.87	2723196
2019-04-02	83.19	85.10	82.34	82.77	3795126
2019-04-03	83.25	84.92	83.10	84.20	4047947
2019-04-04	84.51	85.27	83.54	84.64	1748396
2019-04-05	84.95	85.75	84.52	84.91	3018089
2019-04-08	84.60	85.12	83.80	84.58	1853047
2019-04-09	84.09	84.64	83.46	84.25	2016715
2019-04-10	85.33	85.55	83.61	84.52	3547327
2019-04-11	84.56	86.42	84.56	85.75	2570204
2019-04-12	86.19	86.50	85.30	85.49	4507885
2019-04-15	85.31	85.43	84.08	84.52	2324197
2019-04-16	84.81	85.67	84.39	85.17	3747828
2019-04-17	87.94	89.73	87.29	89.24	6963709
2019-04-18	89.67	89.81	87.46	88.28	3508268
2019-04-22	87.77	88.55	87.15	87.56	2060637
2019-04-23	87.49	88.50	87.26	87.97	2220784
2019-04-24	88.10	88.96	87.61	88.03	2049891
2019-04-25	87.57	89.15	86.67	86.86	2152812
2019-04-26	86.56	88.43	86.49	87.94	1544882
2019-04-29	88.02	89.88	88.02	89.61	2561940
2019-04-30	89.66	90.16	88.64	88.86	2688182
2019-05-01	89.06	89.71	87.78	87.94	2239578
2019-05-02	88.06	89.29	88.01	88.31	1868571
2019-05-03	88.50	89.06	88.27	88.50	1164969
2019-05-06	87.14	88.03	86.52	87.79	1620399
2019-05-07	86.75	86.76	84.62	85.68	2400047
2019-05-08	85.25	86.09	84.25	84.64	1900461
2019-05-09	83.84	84.15	81.81	84.12	2329400
2019-05-10	83.50	85.19	80.99	84.79	2841876
2019-05-13	83.03	83.19	81.44	82.07	3908145
2019-05-14	82.26	83.77	81.93	83.45	1928510
2019-05-15	82.40	83.27	81.33	82.35	2371011
2019-05-16	82.42	83.65	82.05	82.58	1803357
2019-05-17	82.13	82.47	81.23	81.50	2857897
2019-05-20	81.39	82.48	81.00	81.74	2355552
2019-05-21	82.50	83.37	82.42	82.97	2162609
2019-05-22	82.40	83.00	81.70	81.88	1505934
2019-05-23	81.30	81.96	79.77	80.91	2231069
2019-05-24	81.25	81.75	80.47	80.79	2266313
2019-05-28	80.50	80.79	79.66	79.81	2242085
2019-05-29	79.50	79.53	78.10	79.25	3133154
2019-05-30	79.29	80.40	79.04	79.47	1528867
2019-05-31	78.52	79.52	77.40	77.65	3554131
2019-06-03	77.38	78.73	77.35	77.72	2065458
2019-06-04	78.86	80.67	78.55	80.52	3026503
2019-06-05	80.94	81.98	80.49	81.85	2002536
2019-06-06	83.14	84.01	81.93	82.96	2390326
2019-06-07	83.09	84.85	83.09	83.27	1475833
2019-06-10	83.62	84.54	82.57	82.67	1697764
2019-06-11	83.34	83.78	82.07	82.77	1894357
2019-06-12	82.86	84.29	82.84	83.79	1999992
2019-06-13	84.05	87.74	84.05	87.11	3864970
2019-06-14	87.07	87.91	86.01	87.12	1652511
2019-06-17	87.27	87.56	86.31	86.77	1820598
2019-06-18	87.42	88.66	87.11	87.40	1694109
2019-06-19	87.76	88.88	87.14	88.66	2091617
2019-06-20	89.32	89.41	85.89	87.14	3261860
2019-06-21	86.31	88.16	86.31	86.72	2461939
2019-06-24	86.78	87.11	86.06	86.55	1507828
2019-06-25	86.63	87.23	84.81	85.06	2481284
2019-06-26	85.38	85.81	84.75	85.33	2034693
2019-06-27	85.65	86.86	85.13	86.43	1394847
2019-06-28	86.66	87.74	86.66	87.55	3025379
2019-07-01	88.84	89.72	87.77	88.45	4017249
2019-07-02	89.21	90.00	87.95	88.87	2237183
2019-07-03	89.14	91.08	89.14	90.67	1647124
2019-07-05	90.39	90.95	89.07	90.59	3227673
2019-07-08	90.16	91.48	90.10	90.67	2514955
2019-07-09	90.38	90.93	89.21	89.46	3912846
2019-07-10	90.31	91.07	88.92	89.51	2395319
2019-07-11	89.51	90.60	89.00	89.48	2262280
2019-07-12	89.70	91.52	89.63	91.23	2895023
2019-07-15	91.60	92.43	91.15	91.32	2388252
2019-07-16	91.81	94.50	91.80	93.92	4706092
2019-07-17	94.03	95.25	92.34	94.78	6019468
2019-07-18	94.32	95.48	93.88	95.28	3300545
2019-07-19	95.38	96.03	93.54	93.83	3361100
2019-07-22	94.07	95.06	93.77	93.83	2305149
2019-07-23	94.14	94.98	93.75	94.93	2105228
2019-07-24	94.91	95.46	94.24	95.11	2344366
2019-07-25	94.19	95.11	92.96	93.93	3196204
2019-07-26	94.02	94.44	93.23	93.36	1684835
2019-07-29	93.44	94.05	93.13	93.44	1957136
2019-07-30	92.83	93.97	92.48	93.93	1717369
2019-07-31	93.56	93.82	91.48	91.91	2125262
2019-08-01	92.03	93.04	89.73	90.49	2518736
2019-08-02	90.01	90.25	88.83	89.43	2281848
2019-08-05	88.88	88.88	84.80	85.59	3721837
2019-08-06	85.91	86.57	84.97	85.46	2369853
2019-08-07	84.72	86.96	84.03	86.48	2380052
2019-08-08	86.71	87.98	86.59	87.63	1419870
2019-08-09	87.46	87.83	86.10	86.98	2078719
2019-08-12	86.24	86.24	83.95	84.71	2185046
2019-08-13	84.15	86.28	83.53	84.56	2669290
2019-08-14	83.05	83.58	80.78	81.95	3250818
2019-08-15	82.04	82.23	80.83	81.62	3236384
2019-08-16	82.25	83.31	81.84	82.94	2294252
2019-08-19	84.02	84.93	83.81	83.89	2268781
2019-08-20	83.65	84.43	83.21	84.03	1495009
2019-08-21	84.67	85.67	84.63	85.29	1672641
2019-08-22	85.30	85.87	84.69	85.56	1310135
2019-08-23	85.06	85.65	82.22	82.53	3674673
2019-08-26	83.42	83.63	82.45	83.58	1851387
2019-08-27	84.28	84.71	81.75	81.94	2213751
2019-08-28	81.52	82.99	81.17	82.45	2299537
2019-08-29	83.23	85.13	83.23	84.69	4085102
2019-08-30	85.20	85.68	84.09	84.31	1929469
2019-09-03	83.64	83.76	82.25	83.15	2350081
2019-09-04	83.00	84.86	83.00	83.91	2739635
2019-09-05	84.69	86.87	84.69	85.84	2968888
2019-09-06	86.37	87.44	86.20	86.30	2345125
2019-09-09	86.49	87.73	85.91	87.33	2123125
2019-09-10	87.20	87.79	86.61	87.56	1711943
2019-09-11	87.62	88.87	87.17	88.38	2431520
2019-09-12	88.68	89.83	88.55	89.38	2724658
2019-09-13	90.41	91.84	89.75	91.35	3000707
2019-09-16	88.30	90.13	88.17	88.76	3438150
2019-09-17	89.38	91.26	88.79	89.98	3635129
2019-09-18	89.70	90.29	88.94	90.23	2174822
2019-09-19	90.35	90.62	89.18	89.42	2367602
2019-09-20	89.47	90.05	88.92	89.09	2764305
2019-09-23	88.62	88.88	87.42	88.21	3178752
2019-09-24	88.97	89.20	87.51	88.30	1563720
2019-09-25	88.24	89.88	88.24	89.17	1744522
2019-09-26	89.38	89.55	87.77	88.45	1306010
2019-09-27	88.85	90.30	87.82	88.14	1668260
2019-09-30	88.40	88.98	87.91	88.41	1959398
2019-10-01	89.15	90.19	87.23	87.84	2429757
2019-10-02	86.00	86.85	82.06	83.69	4346907
2019-10-03	83.61	83.61	80.87	83.27	2768483
2019-10-04	83.53	84.47	83.12	84.29	1957962
2019-10-07	83.61	85.26	83.61	84.85	2124385
2019-10-08	84.25	86.12	83.90	84.69	2575541
2019-10-09	85.74	87.51	85.73	86.46	3163430
2019-10-10	85.39	87.76	84.73	87.34	2830522
2019-10-11	88.52	89.13	87.12	87.15	2461176
2019-10-14	87.11	87.15	86.24	86.97	3457479
2019-10-15	87.28	88.66	86.68	87.88	4746893
2019-10-16	89.35	90.84	88.22	89.70	6805187
2019-10-17	90.20	90.41	88.93	89.46	2493214
2019-10-18	89.43	90.76	89.33	90.09	2722683
2019-10-21	90.49	91.50	90.49	90.78	2066314
2019-10-22	90.68	91.05	89.62	89.71	2033340
2019-10-23	89.65	90.17	88.95	89.90	1644482
2019-10-24	90.59	91.51	89.22	89.81	2294969
2019-10-25	89.68	91.84	89.67	91.64	2218463
2019-10-28	91.83	92.80	91.78	92.19	1841018
2019-10-29	91.88	92.38	90.90	91.03	1552535
2019-10-30	91.05	91.89	90.41	91.67	1694758
2019-10-31	91.12	91.40	90.41	90.84	1997503
2019-11-01	91.65	92.52	91.29	91.65	2248324
2019-11-04	92.31	92.96	92.03	92.39	1905931
2019-11-05	92.63	93.62	92.46	93.12	2623950
2019-11-06	93.42	93.60	92.58	93.34	1179340
2019-11-07	94.00	95.16	93.56	93.80	3014104
2019-11-08	93.81	93.86	92.61	93.44	914941
2019-11-11	92.85	93.82	92.67	93.53	1127088
2019-11-12	93.44	93.88	92.66	92.72	1543614
2019-11-13	92.62	92.98	92.04	92.42	1863345
2019-11-14	92.75	92.95	91.90	92.52	1051767
2019-11-15	93.00	93.50	92.32	92.51	1552721
2019-11-18	92.45	92.79	91.45	92.77	1808656
2019-11-19	93.13	93.72	92.42	93.29	1606663
2019-11-20	92.75	93.46	90.85	91.70	3133884
2019-11-21	91.88	92.11	90.77	90.97	1630935
2019-11-22	91.10	91.94	90.94	91.78	1440399
2019-11-25	92.11	93.13	91.55	92.52	1941650
2019-11-26	92.48	92.92	92.02	92.76	2043490
2019-11-27	93.06	93.67	92.77	93.05	1602154
2019-11-29	92.80	93.49	92.51	92.80	905807
2019-12-02	93.00	93.62	91.44	91.63	1941963
2019-12-03	90.60	90.78	88.50	88.87	3393153
2019-12-04	89.16	89.81	88.13	88.17	2072411
2019-12-05	89.10	89.33	87.60	87.86	1959655
2019-12-06	88.79	89.50	88.55	88.58	1485328
2019-12-09	88.49	88.58	87.30	87.61	2235201
2019-12-10	87.58	87.92	86.36	86.51	1994909
2019-12-11	86.47	87.15	86.08	87.02	2418182
2019-12-12	87.70	89.90	87.32	88.47	2903831
2019-12-13	88.20	89.43	87.42	87.58	1972842
2019-12-16	87.95	89.46	87.95	88.63	2090200
2019-12-17	88.57	89.99	88.35	89.36	2218406
2019-12-18	89.50	89.98	88.36	88.84	1876903
2019-12-19	89.28	89.78	89.05	89.22	2172531
2019-12-20	89.37	89.90	89.05	89.28	3026482
2019-12-23	89.72	90.10	89.28	89.44	1906056
2019-12-24	89.46	89.63	88.66	89.15	771149
2019-12-26	89.30	89.72	88.80	89.26	1041642
2019-12-27	89.31	89.39	88.01	88.37	1402073
2019-12-30	88.51	88.86	87.51	87.96	1799897
2019-12-31	87.71	88.46	87.71	88.09	2073700
2020-01-02	89.57	90.57	89.11	89.74	2671623
2020-01-03	86.80	88.16	86.26	87.90	3562918
2020-01-06	86.72	88.07	86.65	87.70	2652773
2020-01-07	87.41	88.16	86.74	86.77	2594744
2020-01-08	86.90	88.45	86.30	87.30	4153259
2020-01-09	87.72	88.72	87.50	87.95	2252191
2020-01-10	88.04	88.26	86.97	87.31	2035663
2020-01-13	87.31	87.67	86.70	86.89	2707860
2020-01-14	88.17	89.64	87.71	87.85	3243640
2020-01-15	87.61	88.80	87.25	88.29	1878934
2020-01-16	88.79	89.72	88.78	89.54	2427506
2020-01-17	89.80	90.10	88.96	89.70	4221217
2020-01-21	87.88	88.00	84.57	85.79	9546684
2020-01-22	86.75	87.57	83.15	83.34	8453244
2020-01-23	83.00	85.17	81.06	84.88	6194380
2020-01-24	84.31	84.73	80.28	81.90	6869764
2020-01-27	78.00	78.46	76.55	77.63	8671260
2020-01-28	78.25	78.48	77.00	77.05	7575578
2020-01-29	77.40	77.49	75.01	75.21	5512397
2020-01-30	74.66	77.98	74.44	77.75	5900393
2020-01-31	77.17	77.29	74.52	74.80	5196562
2020-02-03	75.49	77.12	74.88	74.91	3951366
2020-02-04	76.64	79.53	76.50	78.89	6423869
2020-02-05	80.76	82.36	80.05	81.85	6993789
2020-02-06	82.40	82.72	79.79	80.50	5218811
2020-02-07	80.00	80.24	78.65	79.48	3129720
2020-02-10	78.95	79.61	77.78	79.47	3492868
2020-02-11	80.02	81.45	79.95	80.53	2763727
2020-02-12	81.08	82.60	81.00	82.20	2907099
2020-02-13	81.00	81.74	80.37	80.99	2998888
2020-02-14	81.02	81.44	79.40	79.55	3119656
2020-02-18	79.00	80.63	78.65	80.24	4183723
2020-02-19	80.94	80.94	79.19	79.42	3350290
2020-02-20	79.30	81.67	79.30	79.91	2893884
2020-02-21	79.40	79.40	77.32	78.01	4545057
2020-02-24	75.08	76.02	73.65	75.47	6332868
2020-02-25	75.76	76.18	70.32	70.57	8076210
2020-02-26	71.75	71.91	65.89	66.53	9372177
2020-02-27	62.90	69.02	61.20	64.94	10257090
2020-02-28	62.85	64.88	60.83	61.59	9957999
2020-03-02	61.13	61.27	57.04	61.26	13015179
2020-03-03	63.14	63.53	57.96	58.29	9208799
2020-03-04	59.51	59.74	56.32	59.47	10671198
2020-03-05	57.11	57.16	50.93	51.59	13974729
2020-03-06	48.61	56.00	48.26	52.10	16492236
2020-03-09	49.59	50.99	45.92	46.78	12307563
2020-03-10	51.00	54.33	46.62	52.56	15642906
2020-03-11	50.53	51.23	48.05	49.34	10917056
2020-03-12	42.77	44.31	37.01	37.08	19423635
2020-03-13	41.33	42.49	34.00	41.64	24135263
2020-03-16	34.34	39.37	30.38	35.47	28259544
2020-03-17	36.49	38.14	30.05	30.67	21078874
2020-03-18	28.81	28.97	17.80	21.38	35372666
2020-03-19	21.34	23.99	18.09	21.28	31611169
2020-03-20	23.37	30.74	22.20	24.50	37407966
2020-03-23	25.97	26.60	23.37	26.25	25585768
2020-03-24	31.99	34.15	30.01	33.00	31502493
2020-03-25	38.00	39.47	33.29	36.60	32988796
2020-03-26	38.38	39.78	34.53	35.55	29647797
2020-03-27	35.02	35.20	32.03	32.84	18379566
2020-03-30	30.69	31.80	28.00	30.16	18386439
2020-03-31	31.31	33.61	30.58	31.55	16568762
2020-04-01	29.51	29.69	25.36	25.65	27541553
2020-04-02	25.24	26.09	23.00	23.42	25212818
2020-04-03	24.22	24.94	21.56	22.89	28350252
2020-04-06	23.90	24.80	21.80	24.02	32386709
2020-04-07	28.20	28.69	23.72	24.48	43809293
2020-04-08	25.65	27.54	24.51	27.51	32657738
2020-04-09	29.92	34.04	29.57	31.50	54118482
2020-04-13	32.63	32.70	27.59	28.91	36493665
2020-04-14	30.52	32.21	30.38	30.90	28650556
2020-04-15	31.97	32.60	29.88	31.86	46775180
2020-04-16	30.35	30.49	27.92	28.21	44795626
2020-04-17	29.90	30.11	28.86	29.08	26829601
2020-04-20	27.93	28.67	26.69	27.79	37042169
2020-04-21	27.01	28.36	26.76	27.88	28293236
2020-04-22	27.30	27.66	25.01	25.88	90730574
2020-04-23	26.00	26.56	25.66	25.72	35812489
2020-04-24	25.92	26.15	24.67	25.56	34850727
2020-04-27	25.99	26.34	24.87	25.00	35980034
2020-04-28	25.86	28.43	25.50	27.84	59812102
2020-04-29	29.58	31.84	29.49	31.21	52643463
2020-04-30	29.66	31.07	28.32	29.58	44896845
2020-05-01	28.10	29.25	26.13	26.62	47710309
2020-05-04	23.91	25.56	22.76	25.26	63152395
2020-05-05	26.04	26.35	23.98	24.12	35651671
2020-05-06	23.96	24.35	22.39	22.91	43355299
2020-05-07	22.96	24.45	22.45	22.75	44179275
2020-05-08	23.58	25.44	23.32	25.42	55613248
2020-05-11	24.50	24.64	23.46	23.97	47485794
2020-05-12	23.95	24.46	22.74	22.76	40420913
2020-05-13	22.51	22.64	20.33	20.71	59007864
2020-05-14	19.72	20.43	18.18	20.30	74107763
2020-05-15	19.67	20.96	19.28	19.92	39807953
2020-05-18	21.79	24.26	21.46	24.13	72914839
2020-05-19	25.62	25.67	23.33	23.68	81387952
2020-05-20	24.38	25.39	24.30	24.91	56271963
2020-05-21	25.09	26.58	25.00	25.84	53737286
2020-05-22	26.38	26.58	24.67	25.40	45062054
2020-05-26	27.48	29.88	27.45	29.54	88220681
2020-05-27	32.25	32.75	28.54	30.69	89323153
2020-05-28	30.00	30.00	28.53	28.89	57401175
2020-05-29	27.11	28.88	26.65	28.04	64483619
2020-06-01	28.19	30.29	27.95	29.46	57585068
2020-06-02	30.12	30.92	29.31	29.91	47473423
2020-06-03	30.75	33.90	30.39	33.65	85543749
2020-06-04	35.77	39.85	34.14	39.10	142812820
2020-06-05	48.95	48.95	41.26	42.41	135585060
2020-06-08	45.86	48.85	44.57	48.69	89957309
2020-06-09	45.00	46.10	41.50	44.64	79612837
2020-06-10	42.04	42.60	38.30	39.72	105254914
2020-06-11	33.26	36.38	32.22	33.32	104768771
2020-06-12	37.51	39.68	36.15	39.66	98882648
2020-06-15	36.04	39.87	35.51	39.00	102434837
2020-06-16	42.51	42.75	39.52	40.21	71155208
2020-06-17	39.09	39.77	38.22	39.25	60125887
2020-06-18	37.65	40.20	37.50	39.34	64927112
2020-06-19	39.94	40.26	35.76	36.84	101013889
2020-06-22	35.18	37.10	35.00	36.54	65256605
2020-06-23	36.56	36.88	34.37	36.08	63531776
2020-06-24	34.68	35.23	32.62	33.07	65450849
2020-06-25	31.35	34.76	31.03	34.69	72479467
2020-06-26	34.50	34.61	32.00	32.89	58993341
2020-06-29	33.20	35.50	31.81	35.27	64905787
2020-06-30	34.60	35.36	33.23	34.61	54406449
2020-07-01	36.92	38.37	34.03	34.45	87861288
2020-07-02	35.88	36.08	33.95	34.14	53576626
2020-07-06	34.76	35.41	33.52	35.21	46540285
2020-07-07	34.07	34.12	32.38	32.55	47337561
2020-07-08	31.62	33.03	31.32	32.53	55863871
2020-07-09	32.00	32.49	29.96	30.17	53324015
2020-07-10	29.38	32.90	29.23	32.67	80475539
2020-07-13	33.23	33.37	31.01	31.76	56572983
2020-07-14	30.70	32.32	30.42	31.74	44172199
2020-07-15	34.13	36.78	33.16	36.37	84741889
2020-07-16	34.60	35.38	33.88	34.49	53333159
2020-07-17	34.27	34.98	33.48	33.92	37397502
2020-07-20	33.90	34.39	32.18	32.33	36534210
2020-07-21	32.64	33.79	32.46	33.07	45932073
2020-07-22	32.82	33.26	31.63	31.67	48195751
2020-07-23	31.35	35.13	30.95	33.23	82254207
2020-07-24	32.88	33.69	32.47	32.88	38446609
2020-07-27	32.89	33.66	32.05	32.42	33062563
2020-07-28	32.27	34.04	32.27	33.46	41625352
2020-07-29	33.61	34.15	32.22	32.57	31122766
2020-07-30	32.03	32.28	31.55	31.74	31536796
2020-07-31	31.69	31.77	30.69	31.38	29612057
2020-08-03	31.33	32.28	30.32	31.87	35214418
2020-08-04	32.01	33.70	32.01	32.29	30010096
2020-08-05	33.31	34.57	32.17	33.73	49260749
2020-08-06	34.25	35.03	33.23	34.40	51250743
2020-08-07	33.90	34.42	33.45	34.33	30394464
2020-08-10	34.65	37.55	34.64	37.54	48876392
2020-08-11	39.64	39.86	36.66	36.83	56549341
2020-08-12	37.55	37.74	35.47	36.40	35005417
2020-08-13	35.75	37.52	35.52	35.81	35460092
2020-08-14	35.35	36.57	35.20	36.18	28384144
2020-08-17	36.21	36.30	34.36	34.40	22574255
2020-08-18	34.39	34.88	33.58	33.98	19070273
2020-08-19	34.36	36.56	34.13	34.44	40587931
2020-08-20	33.92	34.39	33.20	34.05	28196951
2020-08-21	33.80	34.44	32.98	33.04	22730340
2020-08-24	33.67	36.39	33.20	36.32	50533589
2020-08-25	36.44	36.94	34.48	35.22	39748269
2020-08-26	35.26	35.51	34.11	34.25	23414509
2020-08-27	35.50	37.99	35.18	36.22	51046519
2020-08-28	37.14	37.44	35.89	37.34	35228929
2020-08-31	37.25	37.44	35.73	36.00	27114238
2020-09-01	35.25	37.24	34.95	36.01	29757267
2020-09-02	36.10	37.10	35.21	36.89	26622811
2020-09-03	37.13	39.77	36.14	37.40	53966447
2020-09-04	38.15	38.74	36.46	38.21	33121590
2020-09-08	37.30	38.48	36.48	37.28	33207116
2020-09-09	36.90	37.08	35.59	36.03	25407620
2020-09-10	36.35	37.33	36.18	36.45	24905319
2020-09-11	36.63	36.80	35.48	36.07	19198709
2020-09-14	36.30	36.88	35.84	36.74	18939876
2020-09-15	36.84	37.88	36.38	36.80	21378239
2020-09-16	36.90	38.90	36.36	38.30	33301841
2020-09-17	37.69	39.28	37.14	38.36	31339682
2020-09-18	38.16	38.34	36.68	36.97	32772794
2020-09-21	35.40	35.47	33.18	33.79	29900929
2020-09-22	34.15	34.65	33.56	34.07	16700552
2020-09-23	34.28	35.05	33.05	33.08	21576925
2020-09-24	32.79	33.40	31.22	32.74	24638809
2020-09-25	32.56	34.27	32.49	34.20	21461109
2020-09-28	35.32	36.90	34.66	35.94	34828066
2020-09-29	35.55	35.61	34.24	34.51	25029773
2020-09-30	34.95	36.22	34.54	34.75	29441351
2020-10-01	35.23	35.49	34.57	35.18	18972215
2020-10-02	33.36	36.77	33.27	36.01	35080985
2020-10-05	36.43	36.58	35.42	36.20	18046415
2020-10-06	36.73	37.09	34.84	34.88	28719027
2020-10-07	36.51	37.22	35.88	36.38	27677310
2020-10-08	37.16	37.69	35.85	37.00	28333465
2020-10-09	37.05	37.80	36.27	37.12	25311770
2020-10-12	36.70	36.99	36.26	36.38	20202572
2020-10-13	35.67	35.95	35.22	35.26	17302985
2020-10-14	35.26	36.33	35.17	35.61	15064442
2020-10-15	35.18	35.38	33.64	34.25	23651963
2020-10-16	34.31	34.58	33.82	34.16	16210035
2020-10-19	34.45	36.55	34.44	35.50	33094432
2020-10-20	36.16	36.59	35.20	36.06	22578065
2020-10-21	35.91	36.14	35.21	35.54	16092670
2020-10-22	35.90	37.45	35.65	37.24	24747751
2020-10-23	37.10	38.10	36.52	38.01	20690272
2020-10-26	37.37	37.40	34.67	35.34	25924487
2020-10-27	35.11	35.65	34.15	34.17	17594206
2020-10-28	33.11	33.66	32.16	32.60	21822932
2020-10-29	32.63	33.75	32.43	33.57	17257404
2020-10-30	33.15	34.02	32.83	33.86	18795301
2020-11-02	34.08	34.10	32.95	33.78	13901027
2020-11-03	34.32	34.68	33.76	34.02	16309029
2020-11-04	34.00	34.25	32.96	33.34	14812281
2020-11-05	33.70	35.46	33.57	35.35	16192113
2020-11-06	34.90	35.15	34.20	34.68	13194121
2020-11-09	41.90	44.06	39.13	41.32	60942626
2020-11-10	40.45	41.63	39.48	40.05	26596642
2020-11-11	40.07	40.16	38.19	38.51	20044085
2020-11-12	37.45	38.71	36.56	36.85	23543724
2020-11-13	37.24	39.10	37.08	38.99	20034685
2020-11-16	42.18	42.78	40.05	41.00	28722695
2020-11-17	40.00	41.10	39.58	40.60	19661440
2020-11-18	41.49	42.89	41.05	41.05	22481992
2020-11-19	41.00	41.44	40.19	40.94	18556311
2020-11-20	40.71	40.97	39.67	39.90	15604677
2020-11-23	40.18	41.18	40.05	40.93	21729997
2020-11-24	42.71	45.00	42.45	44.96	29934567
2020-11-25	44.49	45.91	43.65	45.64	24250768
2020-11-27	46.20	46.76	45.14	45.30	14103891
2020-11-30	46.47	46.50	44.20	45.05	23401474
2020-12-01	45.83	46.57	45.23	45.32	18860212
2020-12-02	45.10	46.73	44.52	46.73	17745667
2020-12-03	47.67	50.97	47.66	49.91	32545226
2020-12-04	50.49	51.31	48.77	49.24	26300629
2020-12-07	49.28	50.35	48.71	49.20	22364645
2020-12-08	49.02	50.40	48.72	49.04	17797906
2020-12-09	49.84	50.09	46.73	48.02	23325078
2020-12-10	46.74	49.71	46.60	49.64	19020500
2020-12-11	49.15	49.89	47.64	48.36	14770643
2020-12-14	49.60	49.65	46.70	46.72	15744995
2020-12-15	47.20	47.56	45.80	47.46	16836295
2020-12-16	46.50	46.91	45.55	46.00	17369545
2020-12-17	46.30	46.40	45.46	45.88	13785021
2020-12-18	45.75	45.95	44.56	44.74	16333232
2020-12-21	43.35	44.42	42.63	44.06	21879086
2020-12-22	44.65	44.79	42.43	42.97	16602731
2020-12-23	43.10	44.69	43.08	44.11	15284729
2020-12-24	44.40	44.42	43.01	43.26	7230607
2020-12-28	44.04	44.63	43.75	43.92	13693204
2020-12-29	44.45	44.65	43.55	43.74	9927674
2020-12-30	43.64	44.76	43.46	44.65	9473270
2020-12-31	44.41	44.56	43.11	43.25	12683975
2021-01-04	43.68	43.70	41.43	41.63	14710220
2021-01-05	41.58	43.60	41.50	43.40	12294450
2021-01-06	43.60	44.28	42.86	43.54	12318860
2021-01-07	43.80	44.84	43.61	43.62	9592931
2021-01-08	43.58	44.00	43.02	43.29	9215340
2021-01-11	42.67	43.26	42.25	42.70	8988803
2021-01-12	42.81	44.17	42.46	44.08	9053062
2021-01-13	44.17	44.64	43.44	44.43	11390177
2021-01-14	45.32	46.80	45.32	46.29	16310456
2021-01-15	45.85	45.98	43.88	43.89	13211536
2021-01-19	44.60	44.90	43.77	44.75	9706312
2021-01-20	45.04	45.65	44.41	45.18	11661304
2021-01-21	43.80	43.98	41.72	42.59	32185626
2021-01-22	41.95	42.29	41.61	42.14	13544971
2021-01-25	41.54	41.73	39.90	40.38	20281919
2021-01-26	40.80	41.39	40.56	41.25	13388598
2021-01-27	40.74	41.65	40.31	40.91	15279986
2021-01-28	42.83	44.20	41.62	42.55	22174963
2021-01-29	42.11	42.50	39.77	39.99	24192571
2021-02-01	40.35	40.41	39.18	39.94	13143423
2021-02-02	40.63	40.91	39.94	40.83	13118649
2021-02-03	41.02	42.20	40.52	42.04	15174840
2021-02-04	42.15	42.61	41.84	42.41	13633792
2021-02-05	42.88	42.94	41.94	42.14	10764265
2021-02-08	42.50	44.64	42.22	44.35	19794297
2021-02-09	44.06	44.09	42.82	43.32	11967158
2021-02-10	43.86	44.22	43.36	43.78	9772515
2021-02-11	43.64	43.84	42.99	43.44	8478124
2021-02-12	43.11	44.47	42.90	43.94	8987489
2021-02-16	45.07	45.81	44.56	45.71	13954879
2021-02-17	45.41	46.48	44.72	46.08	12840055
2021-02-18	45.20	45.44	44.30	44.96	10250399
2021-02-19	45.52	48.36	45.44	48.03	21112041
2021-02-22	49.26	51.82	48.35	49.70	27547898
2021-02-23	50.20	51.18	46.96	50.61	20124969
2021-02-24	51.11	55.87	50.87	54.96	27482084
2021-02-25	54.85	55.00	50.42	51.78	25949974
2021-02-26	51.51	53.41	51.20	52.68	18330190
2021-03-01	55.44	55.93	52.78	53.31	19500588
2021-03-02	53.66	54.05	52.75	53.21	12370989
2021-03-03	53.61	55.20	53.28	54.57	18438946
2021-03-04	54.64	54.85	49.95	52.05	19937491
2021-03-05	52.65	52.73	46.56	50.52	21503158
2021-03-08	51.35	54.33	51.34	54.06	17588966
2021-03-09	53.81	54.16	51.80	53.43	15292842
2021-03-10	53.40	54.37	52.85	53.92	13438932
2021-03-11	54.30	55.87	53.37	54.06	17140757
2021-03-12	54.00	56.44	53.61	56.29	19762477
2021-03-15	58.25	61.69	57.92	60.94	35374512
2021-03-16	61.11	61.20	59.21	59.81	18306413
2021-03-17	59.11	62.56	58.86	62.45	18338038
2021-03-18	62.17	63.70	60.58	60.82	19129709
2021-03-19	60.90	60.95	58.64	60.77	19643819
2021-03-22	59.75	60.20	58.21	58.33	12958276
2021-03-23	57.11	58.08	53.85	54.36	21698204
2021-03-24	55.66	56.96	53.78	53.83	18015776
2021-03-25	52.91	56.29	52.03	56.05	21500079
2021-03-26	57.09	57.37	55.22	56.83	15432445
2021-03-29	56.80	57.31	55.41	56.20	12083040
2021-03-30	56.78	58.50	56.48	58.21	12708910
2021-03-31	58.00	58.01	57.06	57.54	11023782
2021-04-01	57.66	58.55	57.28	57.82	10932226
2021-04-05	59.34	60.89	58.94	59.29	17175712
2021-04-06	59.88	60.42	58.87	59.48	11917227
2021-04-07	59.79	61.34	59.19	59.57	13772591
2021-04-08	59.14	59.47	57.75	59.43	13655758
2021-04-09	59.02	59.36	57.79	58.43	10896080
2021-04-12	57.57	57.71	55.29	56.16	18714698
2021-04-13	54.41	56.86	53.90	56.66	15349381
2021-04-14	57.46	58.52	56.54	56.92	12971146
2021-04-15	57.79	57.85	55.57	56.12	12123396
2021-04-16	56.47	57.15	55.71	55.87	10620386
2021-04-19	55.79	55.97	54.74	54.99	13984371
2021-04-20	53.47	53.79	49.47	50.30	44364750
2021-04-21	49.88	51.89	48.90	51.86	21085585
2021-04-22	52.34	53.09	50.88	51.03	20538150
2021-04-23	51.21	53.35	50.64	53.11	13862419
2021-04-26	54.05	54.47	53.22	53.78	12358766
2021-04-27	53.78	54.12	53.19	53.48	10331466
2021-04-28	53.25	54.04	52.97	53.55	11535979
2021-04-29	54.10	54.32	53.12	53.69	9804825
2021-04-30	53.22	54.91	53.13	54.40	11143955
2021-05-03	54.67	54.87	53.61	54.46	9912920
2021-05-04	54.09	54.47	51.73	52.80	13673150
2021-05-05	52.75	53.96	52.44	53.27	11151324
2021-05-06	53.43	53.77	52.10	53.05	10524357
2021-05-07	52.93	54.96	52.69	54.73	11819918
2021-05-10	54.95	55.61	54.00	54.03	10852915
2021-05-11	52.04	53.17	51.20	52.70	15065935
2021-05-12	52.12	53.08	50.90	51.01	12728687
2021-05-13	51.42	52.73	51.07	52.43	13373744
2021-05-14	53.40	55.51	53.29	55.28	14499188
2021-05-17	55.01	56.73	54.26	56.57	17529926
2021-05-18	57.08	57.75	55.95	56.38	13706168
2021-05-19	55.08	56.27	54.48	55.79	15121626
2021-05-20	56.00	56.00	54.21	55.09	11702491
2021-05-21	55.45	55.97	55.12	55.30	10527393
2021-05-24	56.00	56.34	54.92	56.14	9470671
2021-05-25	57.65	59.29	56.78	56.98	23605740
2021-05-26	57.75	58.43	57.23	58.01	11697308
2021-05-27	58.59	59.23	57.87	59.13	12307490
2021-05-28	58.95	59.20	57.96	58.35	14357297
2021-06-01	59.12	60.41	58.96	59.67	14321083
2021-06-02	60.15	60.59	59.61	60.29	12089180
2021-06-03	59.60	59.60	57.68	57.73	13746467
2021-06-04	58.30	58.40	56.72	56.93	13622768
2021-06-07	57.34	57.97	57.02	57.30	8914964
2021-06-08	57.90	58.12	56.83	57.73	10777956
2021-06-09	57.99	58.01	57.17	57.23	8151464
2021-06-10	57.60	58.07	55.93	56.26	11663964
2021-06-11	56.16	56.83	56.10	56.52	9780472
2021-06-14	56.63	57.00	55.54	55.74	8248534
2021-06-15	55.74	56.02	54.92	55.29	7541966
2021-06-16	55.18	56.10	54.98	55.60	9952010
2021-06-17	55.77	56.41	53.48	54.24	12509916
2021-06-18	53.87	55.38	53.54	54.92	12490745
2021-06-21	55.24	55.88	54.55	55.69	10891566
2021-06-22	55.49	55.57	54.10	55.17	9819669
2021-06-23	55.13	55.49	54.90	55.12	9957545
2021-06-24	55.11	55.39	53.96	54.34	11548556
2021-06-25	54.52	54.57	53.72	53.88	12256367
2021-06-28	53.50	53.51	51.67	52.49	19098758
2021-06-29	52.66	53.08	52.03	52.15	12598306
2021-06-30	52.27	52.96	51.87	52.29	9244478
2021-07-01	52.79	53.76	52.69	53.08	8577588
2021-07-02	53.17	53.17	52.09	52.77	9219856
2021-07-06	52.68	53.21	51.02	51.44	10652336
2021-07-07	51.04	51.87	49.78	50.30	12719050
2021-07-08	49.08	50.52	48.57	49.66	13207761
2021-07-09	50.33	51.32	49.97	51.10	9914705
2021-07-12	50.33	51.02	49.44	50.62	11567189
2021-07-13	49.76	50.04	48.38	48.50	14287157
2021-07-14	49.04	49.96	47.87	48.16	14949343
2021-07-15	47.90	48.63	46.96	47.71	12331828
2021-07-16	48.45	48.48	45.83	46.01	13760722
2021-07-19	43.70	44.65	42.56	43.46	26444011
2021-07-20	43.55	46.46	43.07	46.32	21894036
2021-07-21	47.12	48.94	46.99	48.10	23048276
2021-07-22	47.69	48.70	46.80	47.95	12922278
2021-07-23	48.14	48.48	47.16	47.53	9491348
2021-07-26	47.50	49.53	47.40	49.46	10775250
2021-07-27	49.11	49.57	48.09	48.65	10559900
2021-07-28	49.08	49.51	48.04	49.14	9772459
2021-07-29	49.58	49.60	48.46	48.49	7643569
2021-07-30	47.69	48.23	46.49	46.72	12123471
2021-08-02	46.85	48.23	45.95	46.07	10995896
2021-08-03	46.12	46.57	44.61	46.54	12596991
2021-08-04	45.52	46.65	44.90	45.28	12205041
2021-08-05	45.52	47.67	45.38	47.24	12644615
2021-08-06	47.72	48.13	46.58	47.62	9919257
2021-08-09	46.99	47.00	45.53	46.45	13064799
2021-08-10	46.37	48.24	46.17	47.68	12551748
2021-08-11	47.14	48.41	46.46	48.21	12779269
2021-08-12	47.91	48.01	46.55	47.24	9323627
2021-08-13	47.08	47.38	46.27	46.49	7572363
2021-08-16	45.62	46.55	45.16	46.30	8408444
2021-08-17	45.44	45.80	44.52	45.29	9745534
2021-08-18	45.12	45.99	44.71	45.04	9460719
2021-08-19	44.77	44.90	43.17	43.93	12360708
2021-08-20	43.79	44.32	43.48	44.03	9866975
2021-08-23	44.64	45.63	44.32	45.53	8269215
2021-08-24	46.34	47.56	46.28	47.12	10047996
2021-08-25	47.30	47.94	46.54	47.59	9772287
2021-08-26	47.30	48.02	46.40	47.01	8604046
2021-08-27	47.17	48.22	47.03	47.71	6824272
2021-08-30	48.01	48.01	45.71	45.91	11376129
2021-08-31	45.73	46.83	45.61	46.51	8884233
2021-09-01	46.75	46.93	45.95	46.19	8607983
2021-09-02	46.28	47.49	45.87	46.76	9785416
2021-09-03	46.60	47.36	45.92	46.22	7710172
2021-09-07	46.02	46.78	45.68	46.57	7812349
2021-09-08	46.70	47.19	45.42	45.53	9053359
2021-09-09	45.24	47.74	45.07	46.58	12872337
2021-09-10	46.82	46.82	44.18	44.34	17498633
2021-09-13	44.73	45.18	43.57	44.84	14173593
2021-09-14	44.63	44.93	43.58	43.87	10762752
2021-09-15	43.65	43.91	43.02	43.86	10321569
2021-09-16	43.86	45.41	43.85	44.47	12204301
2021-09-17	44.78	45.50	44.11	44.54	11743870
2021-09-20	44.76	45.34	43.59	45.27	14700328
2021-09-21	45.50	46.26	44.28	44.45	12217719
2021-09-22	44.85	46.29	44.83	45.68	13782969
2021-09-23	46.18	47.83	46.10	47.47	13703508
2021-09-24	47.38	48.95	47.38	48.79	12236356
2021-09-27	49.51	50.56	48.98	49.08	14094302
2021-09-28	49.02	49.67	48.35	48.68	9820648
2021-09-29	48.88	49.41	47.78	48.71	9791562
2021-09-30	48.38	48.40	47.18	47.57	12016541
2021-10-01	48.90	51.48	48.88	51.34	21464897
2021-10-04	51.76	52.43	50.98	51.30	13986660
2021-10-05	51.36	51.86	50.37	50.88	9828086
2021-10-06	49.85	50.28	49.06	50.22	9995859
2021-10-07	50.87	50.90	49.21	49.52	10812061
2021-10-08	49.50	49.65	48.65	49.16	7349319
2021-10-11	48.75	49.98	48.23	49.18	8145107
2021-10-12	49.09	50.14	48.67	49.67	7402318
2021-10-13	49.37	49.41	47.46	47.88	13271546
2021-10-14	48.33	48.65	47.83	47.91	7434975
2021-10-15	48.63	49.29	47.94	48.00	8527987
2021-10-18	47.70	48.13	47.15	47.17	9126832
2021-10-19	47.20	47.25	46.08	46.22	14646375
2021-10-20	46.90	46.90	45.58	45.95	19751205
2021-10-21	46.18	47.18	45.98	46.72	13252595
2021-10-22	46.12	47.38	46.12	46.73	8565757
2021-10-25	46.54	47.18	46.24	46.65	7494238
2021-10-26	47.10	47.63	46.54	46.79	9345532
2021-10-27	47.12	47.43	45.79	45.82	7896598
2021-10-28	46.00	46.26	45.44	46.01	7376817
2021-10-29	45.86	46.45	45.48	46.14	9674916
2021-11-01	46.18	48.15	45.82	48.05	13566892
2021-11-02	47.92	48.08	47.19	47.98	8764855
2021-11-03	47.78	49.23	47.19	49.05	11270831
2021-11-04	49.30	49.47	48.38	49.14	8659241
2021-11-05	52.39	52.87	50.88	52.71	21551754
2021-11-08	53.87	54.52	52.81	53.11	14923105
2021-11-09	52.91	53.10	51.66	52.81	7623949
2021-11-10	51.93	52.81	51.53	51.77	7155824
2021-11-11	51.57	52.15	51.31	51.34	5878841
2021-11-12	51.35	51.41	49.28	49.83	10277123
2021-11-15	50.20	50.83	50.07	50.48	6506751
2021-11-16	50.20	50.36	48.92	49.20	9333059
2021-11-17	48.68	49.50	48.26	48.74	8291600
2021-11-18	48.68	48.85	46.91	47.43	9883648
2021-11-19	46.54	46.54	45.22	46.11	17013976
2021-11-22	46.68	47.33	45.80	46.48	10953997
2021-11-23	46.75	47.58	46.46	46.70	7006859
2021-11-24	46.20	47.13	45.80	46.73	5595585
2021-11-26	43.67	43.71	40.11	42.26	36386880
2021-11-29	43.18	44.11	41.68	42.54	18487111
2021-11-30	41.45	42.34	40.67	42.26	14919014
2021-12-01	43.03	43.57	38.88	39.06	27539017
2021-12-02	39.77	42.04	38.90	41.64	24005568
2021-12-03	41.22	41.59	39.70	40.61	17327272
2021-12-06	41.61	45.41	41.53	43.99	27543837
2021-12-07	44.98	45.46	42.98	43.41	17780996
2021-12-08	43.74	46.60	43.59	45.25	22497259
2021-12-09	44.80	45.25	43.98	44.44	12453111
2021-12-10	44.16	44.29	43.12	44.05	11038396
2021-12-13	42.84	42.99	41.05	41.74	16089480
2021-12-14	41.16	42.59	41.16	41.38	12280254
2021-12-15	41.10	41.64	39.74	41.50	14853342
2021-12-16	42.33	42.65	39.88	40.05	12724177
2021-12-17	40.33	41.62	39.48	40.78	15031335
2021-12-20	39.46	41.71	39.11	41.10	14567180
2021-12-21	41.62	44.23	41.58	43.93	19615766
2021-12-22	43.95	45.21	43.51	44.57	13013124
2021-12-23	45.22	45.48	44.34	44.87	10322991
2021-12-27	43.56	44.78	43.08	44.58	11239297
2021-12-28	44.32	45.80	44.05	45.27	9256245
2021-12-29	44.82	45.17	44.33	44.43	8341042
2021-12-30	44.29	45.20	44.07	44.13	9854573
2021-12-31	44.14	44.71	43.72	43.78	7398931
2022-01-03	44.67	46.40	44.61	45.49	13889940
2022-01-04	46.55	47.02	45.90	46.25	11254866
2022-01-05	46.70	47.10	45.54	45.78	10987887
2022-01-06	46.46	46.90	45.21	45.77	8225848
2022-01-07	46.31	47.77	45.99	47.31	11643916
2022-01-10	47.53	47.77	46.18	46.58	9204548
2022-01-11	46.41	47.55	46.15	46.90	8589861
2022-01-12	46.95	47.51	46.28	46.54	8995734
2022-01-13	47.21	49.27	46.78	48.17	14671228
2022-01-14	47.24	47.54	46.09	46.74	11204767
2022-01-18	45.92	46.98	45.45	45.61	11128114
2022-01-19	45.52	45.70	44.35	44.40	10365279
2022-01-20	44.35	44.84	42.81	42.88	15589624
2022-01-21	42.67	43.02	41.27	41.65	16065163
2022-01-24	40.15	41.49	38.84	41.39	20968679
2022-01-25	40.80	42.11	40.56	41.78	11304636
2022-01-26	42.46	43.06	41.02	41.43	13585746
2022-01-27	41.85	42.78	40.71	40.93	12936444
2022-01-28	40.65	40.93	38.79	40.91	14042664
2022-01-31	40.52	42.91	40.20	42.88	11871003
2022-02-01	43.01	44.23	42.72	43.96	9614301
2022-02-02	43.95	45.35	43.20	44.12	12135270
2022-02-03	43.59	44.48	43.04	43.08	8016485
2022-02-04	42.74	43.13	41.98	42.82	8956941
2022-02-07	43.37	44.99	43.21	44.44	10462880
2022-02-08	44.99	46.91	44.57	46.83	12211668
2022-02-09	47.27	49.29	47.20	48.93	15867938
2022-02-10	48.23	50.16	47.98	49.24	16295801
2022-02-11	49.30	50.25	46.59	46.97	15711571
2022-02-14	47.48	48.73	46.60	46.93	10641740
2022-02-15	48.60	50.51	48.47	50.48	17789060
2022-02-16	50.07	50.94	49.62	50.21	10118922
2022-02-17	49.28	49.72	47.94	48.36	9932345
2022-02-18	48.22	48.91	47.23	47.43	10238296
2022-02-22	46.60	47.54	45.94	46.32	11015100
2022-02-23	46.85	47.05	43.78	43.85	12835912
2022-02-24	40.75	44.22	40.43	44.06	19073472
2022-02-25	45.01	46.49	44.57	45.85	15838156
2022-02-28	44.11	44.80	43.24	44.40	14839858
2022-03-01	43.64	43.88	41.01	41.85	18149042
2022-03-02	42.65	43.35	42.33	42.42	12915781
2022-03-03	42.92	43.29	40.11	40.37	15663882
2022-03-04	39.26	39.48	36.16	36.71	36684001
2022-03-07	36.14	36.50	30.87	31.20	45172415
2022-03-08	31.80	34.24	30.54	32.24	34172808
2022-03-09	34.44	36.46	34.28	34.90	34309039
2022-03-10	33.70	35.76	33.05	35.20	18456402
2022-03-11	35.94	36.14	34.67	34.87	15575920
2022-03-14	34.87	36.43	34.25	35.02	16023155
2022-03-15	37.26	38.78	37.00	38.24	23183168
2022-03-16	39.07	41.23	38.97	41.19	22511180
2022-03-17	39.87	41.42	39.45	41.42	17002053
2022-03-18	40.97	42.39	40.60	42.35	15842626
2022-03-21	41.62	41.71	40.46	40.85	14758149
2022-03-22	41.25	42.72	41.17	42.20	13179155
2022-03-23	41.76	42.11	41.34	41.53	9409864
2022-03-24	41.76	42.86	41.03	42.78	11308448
2022-03-25	42.68	43.95	42.62	43.18	12835076
2022-03-28	43.65	43.91	42.59	43.86	12507848
2022-03-29	45.37	46.28	44.84	45.67	15886545
2022-03-30	45.19	46.12	44.94	45.86	9884309
2022-03-31	46.13	46.86	45.62	46.36	11832055
2022-04-01	46.51	46.80	45.57	45.78	9768895
2022-04-04	45.43	46.01	44.33	45.53	8878189
2022-04-05	45.69	46.04	44.08	44.71	12020442
2022-04-06	43.26	43.70	41.46	43.07	15403050
2022-04-07	42.83	42.86	41.08	42.40	11385899
2022-04-08	42.27	42.77	41.60	41.96	9124070
2022-04-11	41.22	43.46	41.21	42.42	10624311
2022-04-12	42.57	43.32	41.79	42.73	9933290
2022-04-13	44.71	45.38	44.01	45.14	16966570
2022-04-14	45.49	46.51	45.04	45.13	12314943
2022-04-18	44.18	44.96	43.46	43.97	12677432
2022-04-19	44.52	46.14	44.48	45.95	13667408
2022-04-20	46.37	46.94	45.75	46.52	19528658
2022-04-21	50.44	52.46	50.23	50.85	42225042
2022-04-22	52.01	53.12	51.12	51.46	23701358
2022-04-25	51.01	51.68	49.73	51.30	16254043
2022-04-26	50.74	51.06	48.61	48.86	16046062
2022-04-27	48.75	50.51	48.18	50.28	13381891
2022-04-28	50.70	51.96	49.93	51.82	12786695
2022-04-29	51.39	52.48	50.31	50.50	10699197
2022-05-02	50.49	50.83	48.70	50.19	13391949
2022-05-03	50.39	51.80	49.65	51.38	12214872
2022-05-04	51.01	52.13	50.07	51.90	12953220
2022-05-05	50.98	51.73	48.47	48.90	15536286
2022-05-06	48.81	48.95	46.50	47.52	13824524
2022-05-09	46.56	46.88	42.92	43.31	16391930
2022-05-10	44.20	44.85	43.08	44.12	14104721
2022-05-11	43.91	45.98	42.94	43.18	15388033
2022-05-12	42.25	42.82	40.11	41.50	19112440
2022-05-13	42.35	43.64	42.19	43.27	13874689
2022-05-16	43.17	44.60	42.98	43.54	9832062
2022-05-17	45.42	47.10	45.40	46.97	13756398
2022-05-18	46.21	47.16	44.27	44.63	12138067
2022-05-19	43.94	45.36	43.87	44.21	10157806
2022-05-20	45.00	45.27	42.26	43.55	12924345
2022-05-23	44.14	45.11	43.36	44.76	10144063
2022-05-24	43.65	43.99	41.00	41.57	13328459
2022-05-25	41.41	43.24	41.23	43.08	11007489
2022-05-26	43.73	46.64	43.64	46.07	13895967
2022-05-27	46.42	48.63	46.40	48.41	10995204
2022-05-31	46.79	48.50	46.31	47.63	16931823
2022-06-01	48.23	48.31	44.58	45.49	12460216
2022-06-02	45.44	46.09	44.00	45.77	8383486
2022-06-03	44.84	44.91	43.42	44.43	10413092
2022-06-06	45.02	45.38	44.13	44.76	7860189
2022-06-07	44.50	46.58	44.17	46.45	10441718
2022-06-08	45.42	46.30	44.50	44.60	8219338
2022-06-09	44.31	44.56	42.67	42.70	10364591
2022-06-10	41.68	43.32	40.77	41.16	16492150
2022-06-13	39.84	39.90	36.77	37.02	17493547
2022-06-14	37.48	37.76	36.05	36.99	12608777
2022-06-15	37.53	38.82	37.10	37.89	16355298
2022-06-16	36.43	36.59	34.36	34.78	15128015
2022-06-17	34.87	36.56	33.86	36.28	19451838
2022-06-21	37.35	37.45	35.78	36.50	10584233
2022-06-22	35.85	37.31	35.70	36.72	9037089
2022-06-23	36.50	36.70	34.77	35.81	11778662
2022-06-24	35.53	38.63	35.53	38.51	13245282
2022-06-27	38.82	38.82	37.12	37.20	9770053
2022-06-28	38.14	39.88	36.87	36.97	12433880
2022-06-29	36.25	36.34	35.19	35.68	10245131
2022-06-30	34.46	35.64	33.73	35.42	12620387
2022-07-01	35.51	36.50	34.86	36.44	10923092
2022-07-05	35.15	37.14	34.44	36.97	15456973
2022-07-06	36.56	37.18	35.88	36.66	9664637
2022-07-07	36.60	37.10	35.89	36.69	11752061
2022-07-08	36.72	37.60	36.33	36.47	9955718
2022-07-11	36.21	36.49	35.18	35.37	7570608
2022-07-12	35.53	38.65	35.53	38.23	14459252
2022-07-13	36.89	38.17	36.45	37.91	11847665
2022-07-14	37.33	39.02	37.04	37.85	9181813
2022-07-15	38.38	38.83	37.44	38.78	7702497
2022-07-18	39.79	40.56	39.16	39.34	11729810
2022-07-19	40.22	41.57	40.20	41.47	10518086
2022-07-20	41.50	41.97	40.85	41.68	12822062
2022-07-21	38.82	38.97	37.24	37.44	29856054
2022-07-22	37.80	38.25	36.02	36.33	14579734
2022-07-25	36.03	36.41	35.19	36.34	10186923
2022-07-26	35.76	36.14	35.28	35.34	8151666
2022-07-27	36.18	36.74	35.29	36.42	10580651
2022-07-28	35.86	36.85	35.40	36.74	10248709
2022-07-29	36.49	37.12	36.24	36.75	7801508
2022-08-01	36.69	37.95	36.36	37.69	9471773
2022-08-02	37.22	38.12	36.76	37.23	8624860
2022-08-03	37.67	38.72	37.50	38.63	10166164
2022-08-04	38.62	39.06	37.85	38.63	8985795
2022-08-05	38.01	38.79	37.76	37.82	6889271
2022-08-08	38.01	39.41	38.01	38.65	7359947
2022-08-09	38.21	38.35	37.25	37.80	7627185
2022-08-10	38.84	39.55	38.61	38.69	8655362
2022-08-11	39.46	39.86	38.49	38.67	8370967
2022-08-12	39.10	39.49	38.68	39.34	6796958
2022-08-15	39.42	40.32	39.40	39.86	7341027
2022-08-16	39.79	40.77	39.44	40.29	6924675
2022-08-17	39.56	39.69	38.43	38.96	8557779
2022-08-18	38.96	39.15	38.38	39.06	6725427
2022-08-19	38.24	38.60	37.22	37.50	8142960
2022-08-22	36.50	36.53	35.63	36.36	8481887
2022-08-23	36.57	37.12	36.40	36.91	6774998
2022-08-24	36.95	37.70	36.61	37.39	5387622
2022-08-25	37.63	38.52	37.52	38.27	6296579
2022-08-26	38.26	38.62	36.56	36.57	6130177
2022-08-29	36.01	36.59	35.85	36.02	6334467
2022-08-30	36.49	36.71	35.56	35.94	6660159
2022-08-31	36.26	36.32	34.97	35.01	8595594
2022-09-01	34.67	35.22	33.74	35.18	9399712
2022-09-02	35.68	36.14	34.96	35.31	9496400
2022-09-06	35.82	36.73	35.28	36.58	10468423
2022-09-07	36.85	38.72	36.75	38.60	11802614
2022-09-08	38.10	39.54	37.93	38.88	10187972
2022-09-09	39.36	39.61	39.04	39.26	7413417
2022-09-12	39.60	40.26	39.11	39.22	7832921
2022-09-13	37.74	38.52	37.62	37.79	7532753
2022-09-14	37.56	38.47	36.71	38.43	7989980
2022-09-15	38.20	39.67	38.15	38.90	8410980
2022-09-16	37.93	37.99	37.01	37.48	10788125
2022-09-19	37.19	39.02	37.18	38.70	7951085
2022-09-20	38.60	39.39	37.63	38.17	9607834
2022-09-21	37.48	37.74	36.09	36.12	14719687
2022-09-22	36.20	36.30	34.01	34.45	12080954
2022-09-23	33.67	33.92	32.27	33.07	13273147
2022-09-26	32.73	33.21	31.80	31.90	10792020
2022-09-27	32.66	33.25	31.91	32.83	12247299
2022-09-28	32.60	34.09	32.17	33.92	10074527
2022-09-29	33.34	33.45	32.41	32.91	9418227
2022-09-30	32.72	33.14	32.32	32.53	9136388
2022-10-03	32.36	33.10	31.58	32.81	8905153
2022-10-04	33.99	35.43	33.95	35.33	12024875
2022-10-05	34.59	35.62	34.31	35.42	8573476
2022-10-06	35.20	35.68	34.25	34.96	9808686
2022-10-07	34.70	34.70	33.43	33.86	9386374
2022-10-10	34.16	34.52	33.65	34.20	9607419
2022-10-11	35.65	35.87	32.71	33.93	12083056
2022-10-12	33.51	34.50	33.05	34.23	8886471
2022-10-13	34.16	35.88	33.08	35.40	13375296
2022-10-14	36.51	36.83	35.33	35.47	11114562
2022-10-17	36.50	36.68	35.25	36.10	9615773
2022-10-18	37.19	37.43	36.37	37.25	14113136
2022-10-19	39.32	40.35	38.41	39.10	28314564
2022-10-20	39.32	40.19	38.95	39.05	13004257
2022-10-21	38.95	40.97	38.60	40.44	13232541
2022-10-24	40.59	42.02	40.22	41.88	11935396
2022-10-25	41.74	42.74	41.40	42.60	9671080
2022-10-26	42.44	43.60	42.35	42.45	9613671
2022-10-27	42.98	43.96	42.93	42.99	7599683
2022-10-28	43.27	43.77	42.81	43.72	9134346
2022-10-31	43.65	44.17	43.06	43.08	7777775
2022-11-01	43.60	43.87	42.52	42.66	8536057
2022-11-02	42.19	42.78	41.07	41.11	10269493
2022-11-03	40.57	41.81	40.07	40.95	7724443
2022-11-04	41.88	43.04	41.83	42.62	9718510
2022-11-07	43.05	43.45	41.87	42.78	6055616
2022-11-08	42.70	43.03	41.72	42.18	7091871
2022-11-09	41.58	42.80	41.42	42.37	6343503
2022-11-10	43.95	44.51	43.02	44.33	9378708
2022-11-11	44.64	45.41	44.22	44.71	8173352
2022-11-14	44.15	44.98	44.00	44.03	5912352
2022-11-15	44.89	45.57	43.41	44.04	7062923
2022-11-16	43.50	43.93	43.07	43.29	4851876
2022-11-17	42.53	43.35	42.28	43.25	4288812
2022-11-18	43.94	44.81	43.28	43.82	4883405
2022-11-21	43.87	44.30	43.22	43.43	4047110
2022-11-22	43.56	43.91	42.83	43.43	3249723
2022-11-23	43.53	44.02	43.16	43.69	3380478
2022-11-25	43.60	44.59	43.54	44.42	2398421
2022-11-28	43.93	43.96	42.99	43.02	6025272
2022-11-29	42.98	43.84	42.97	43.69	4434114
2022-11-30	43.66	44.18	43.09	44.17	4549013
2022-12-01	44.30	44.62	43.63	43.89	3906137
2022-12-02	43.30	44.27	43.11	43.89	4528976
2022-12-05	44.48	45.86	44.29	45.03	11174116
2022-12-06	45.21	45.97	44.92	45.92	7601836
2022-12-07	45.69	45.69	43.90	44.06	8126450
2022-12-08	44.38	44.88	42.30	42.80	8779358
2022-12-09	42.30	43.11	42.21	43.04	5791845
2022-12-12	43.00	44.34	42.76	44.24	5297134
2022-12-13	45.50	45.57	40.92	41.17	18385109
2022-12-14	41.67	41.99	39.64	40.10	13887307
2022-12-15	39.65	40.07	38.15	38.55	10407244
2022-12-16	38.52	39.12	37.84	38.43	11429884
2022-12-19	38.67	38.86	37.89	37.98	5432494
2022-12-20	37.96	38.62	37.85	38.55	5512570
2022-12-21	38.59	39.44	38.59	39.00	6047284
2022-12-22	38.78	38.98	37.17	38.28	7246362
2022-12-23	38.36	38.48	37.77	38.39	4262487
2022-12-27	38.20	38.99	37.72	38.20	6653995
2022-12-28	38.34	38.55	37.22	37.29	6402606
2022-12-29	37.38	38.24	37.32	37.92	5890562
2022-12-30	37.59	38.06	37.46	37.70	6295835
2023-01-03	38.22	38.25	36.82	37.21	8149601
2023-01-04	37.62	39.85	37.56	39.72	8743685
2023-01-05	39.60	41.27	39.43	41.24	8292701
2023-01-06	41.41	42.28	41.05	42.24	7728171
2023-01-09	42.57	44.19	42.26	43.35	10072187
2023-01-10	43.04	45.76	43.04	45.75	10584263
2023-01-11	45.49	47.78	45.41	47.71	16692538
2023-01-12	48.61	51.32	48.56	51.30	21249666
2023-01-13	49.69	51.71	49.66	51.65	15893624
2023-01-17	51.10	51.59	49.94	51.20	20025388
2023-01-18	53.10	53.26	48.52	48.86	31617551
2023-01-19	48.29	48.58	46.88	48.37	15601994
2023-01-20	48.67	49.68	48.42	49.46	9431792
2023-01-23	49.47	49.87	48.80	49.28	7375128
2023-01-24	49.02	50.29	48.87	49.30	5412203
2023-01-25	49.09	50.86	49.04	50.28	8657991
2023-01-26	50.40	50.69	48.80	49.45	7688854
2023-01-27	49.34	49.60	48.63	48.73	6500141
2023-01-30	48.30	49.44	48.09	48.21	6112422
2023-01-31	48.40	49.24	47.98	48.96	5352269
2023-02-01	48.84	50.26	48.28	50.22	7826555
2023-02-02	50.47	52.34	50.34	52.31	11135531
2023-02-03	51.85	52.13	50.96	51.12	6959180
2023-02-06	50.36	51.13	50.17	50.92	4996937
2023-02-07	50.87	51.09	49.54	50.75	4854370
2023-02-08	50.98	51.30	49.38	50.77	7367423
2023-02-09	50.98	51.29	49.61	49.82	5215675
2023-02-10	49.12	49.35	48.40	48.86	6144055
2023-02-13	48.87	49.40	48.63	49.19	4356355
2023-02-14	49.05	50.30	48.85	50.06	6199563
2023-02-15	49.33	50.17	49.15	49.91	3677739
2023-02-16	49.51	49.72	48.78	48.99	5472324
2023-02-17	48.98	49.80	48.35	49.63	4860517
2023-02-21	49.09	49.39	47.81	48.20	5385583
2023-02-22	48.07	48.93	47.77	48.78	4622138
2023-02-23	49.48	51.45	49.35	50.58	8536058
2023-02-24	49.50	50.25	49.07	50.21	5339952
2023-02-27	50.67	51.52	50.54	50.70	4914323
2023-02-28	50.60	52.33	50.58	51.96	6279671
2023-03-01	51.67	52.54	51.52	52.39	4876098
2023-03-02	51.90	52.61	51.48	52.56	3261566
2023-03-03	53.20	53.86	52.67	53.06	6189345
2023-03-06	53.23	53.56	52.29	52.44	4501585
2023-03-07	53.18	55.04	52.87	54.01	9884502
2023-03-08	54.23	54.47	53.57	54.26	4875698
2023-03-09	53.76	54.60	51.85	52.12	6478206
2023-03-10	53.30	53.52	50.20	50.97	10974960
2023-03-13	49.51	49.80	48.15	48.83	11968236
2023-03-14	47.46	47.76	45.36	46.21	21019446
2023-03-15	44.66	45.05	42.34	43.14	16641087
2023-03-16	42.65	43.80	42.17	43.59	10612865
2023-03-17	43.37	43.87	42.40	43.04	9367270
2023-03-20	43.25	43.68	42.80	43.09	6787134
2023-03-21	44.02	44.96	44.02	44.26	6373630
2023-03-22	44.14	44.32	42.78	42.82	6897739
2023-03-23	43.07	43.50	41.19	41.66	9530530
2023-03-24	41.06	41.50	40.43	41.36	7722645
2023-03-27	41.95	42.29	41.15	41.94	6793498
2023-03-28	41.76	42.57	41.58	42.41	5068531
2023-03-29	42.97	43.65	42.67	43.47	6985509
2023-03-30	44.01	45.06	43.59	43.71	7338034
2023-03-31	44.12	44.32	43.73	44.25	5140438
2023-04-03	43.68	43.76	42.71	43.35	7304230
2023-04-04	43.84	43.90	42.18	42.54	5850281
2023-04-05	42.32	42.60	41.23	42.03	8509455
2023-04-06	42.29	42.83	41.85	42.66	6306662
2023-04-10	42.60	43.21	42.29	43.13	6000330
2023-04-11	43.36	44.44	42.97	44.32	7853686
2023-04-12	43.98	43.99	41.05	41.44	15750788
2023-04-13	42.25	42.25	41.05	41.97	12302725
2023-04-14	42.18	42.39	41.34	41.67	5998667
2023-04-17	41.83	42.45	41.58	42.38	5691526
2023-04-18	42.75	43.27	42.16	43.04	10692571
2023-04-19	43.61	46.30	43.38	46.27	24080497
2023-04-20	45.85	46.27	44.52	44.89	10794697
2023-04-21	45.07	45.07	44.05	44.45	5317384
2023-04-24	44.62	44.88	43.27	43.93	5935436
2023-04-25	43.60	43.66	42.41	42.49	6114008
2023-04-26	42.75	42.95	41.75	42.10	5614046
2023-04-27	42.61	43.00	41.24	42.83	7015402
2023-04-28	42.66	43.90	42.40	43.80	5894015
2023-05-01	43.66	44.84	43.28	44.41	6253793
2023-05-02	44.01	44.60	43.07	44.53	6887911
2023-05-03	44.68	45.27	43.99	44.48	6485274
2023-05-04	44.35	44.65	42.60	42.92	8970921
2023-05-05	43.50	45.04	43.21	44.81	7768186
2023-05-08	45.31	46.24	45.23	45.86	6963093
2023-05-09	45.72	46.54	45.22	46.36	4906887
2023-05-10	46.95	47.04	44.24	45.52	7466936
2023-05-11	45.14	45.34	44.60	45.08	4350942
2023-05-12	45.42	45.63	44.43	45.08	4202696
2023-05-15	45.21	45.49	44.76	45.20	4431381
2023-05-16	44.97	46.17	44.57	45.35	5620030
2023-05-17	45.93	48.38	45.93	47.75	13632674
2023-05-18	47.73	48.25	47.46	48.13	5947932
2023-05-19	48.07	48.21	46.90	47.54	5243374
2023-05-22	47.74	48.11	46.62	47.41	6024714
2023-05-23	47.40	49.05	47.20	47.87	6531977
2023-05-24	47.40	47.43	45.97	46.66	7675760
2023-05-25	47.21	47.85	46.67	47.48	6113285
2023-05-26	47.51	48.18	46.93	47.26	4408370
2023-05-30	47.75	48.64	47.50	48.01	5267000
2023-05-31	48.75	48.90	46.97	47.47	7529977
2023-06-01	47.35	48.29	47.05	47.41	4985455
2023-06-02	48.03	48.94	47.73	48.50	7858978
2023-06-05	48.45	48.56	47.64	48.26	3701066
2023-06-06	47.99	49.12	47.81	48.79	3971758
2023-06-07	49.07	49.74	48.88	49.39	5180507
2023-06-08	49.27	50.44	49.26	49.87	5544842
2023-06-09	49.99	50.90	49.85	50.42	5752326
2023-06-12	50.91	52.01	50.70	51.31	6492384
2023-06-13	51.87	53.37	51.67	53.19	8633861
2023-06-14	53.26	53.83	52.72	53.35	6522198
2023-06-15	52.84	53.68	52.78	53.58	5878608
2023-06-16	53.50	54.06	52.99	53.50	6810498
2023-06-20	52.80	53.06	52.16	52.70	5198814
2023-06-21	52.43	53.14	52.11	52.85	4255062
2023-06-22	52.62	53.27	52.48	53.05	3266284
2023-06-23	51.96	52.74	51.82	52.65	4091868
2023-06-26	52.70	53.75	52.50	53.32	4962711
2023-06-27	53.97	56.44	53.87	56.03	10655047
2023-06-28	56.22	56.97	55.81	56.30	7064399
2023-06-29	56.42	56.76	53.61	53.72	11804314
2023-06-30	54.39	54.96	53.90	54.87	10051583
2023-07-03	54.49	55.30	54.39	55.06	3226264
2023-07-05	54.57	56.23	54.25	55.63	5553163
2023-07-06	54.87	55.31	54.15	54.42	4938598
2023-07-07	54.55	55.74	54.48	55.39	5327284
2023-07-10	55.34	56.49	55.16	56.33	4779332
2023-07-11	56.20	56.36	55.27	56.18	4397763
2023-07-12	56.20	56.64	55.00	55.40	5881333
2023-07-13	56.90	57.45	55.11	55.23	8583704
2023-07-14	55.39	55.40	52.96	53.34	7548806
2023-07-17	53.30	54.18	53.16	53.33	4617079
2023-07-18	53.17	55.01	53.12	54.79	5582285
2023-07-19	54.58	55.12	54.03	54.80	8730621
2023-07-20	55.83	57.56	54.65	56.57	22003324
2023-07-21	57.24	58.23	56.40	57.61	11419692
2023-07-24	57.07	57.27	55.69	56.06	8125173
2023-07-25	55.13	55.16	53.32	54.22	12126957
2023-07-26	54.30	54.89	53.59	54.57	5921429
2023-07-27	53.94	54.28	52.82	53.26	7709997
2023-07-28	53.87	54.69	53.71	54.17	6038282
2023-07-31	54.24	54.44	53.98	54.31	3808247
2023-08-01	53.55	53.62	52.26	53.26	6176941
2023-08-02	52.50	52.94	52.21	52.67	4779965
2023-08-03	52.05	52.48	51.56	52.16	5986729
2023-08-04	52.45	52.59	51.82	52.37	4409746
2023-08-07	52.98	53.80	52.43	53.68	5672469
2023-08-08	53.02	54.91	52.95	54.86	6648852
2023-08-09	54.77	54.91	52.94	53.13	5550592
2023-08-10	53.47	53.78	52.49	52.95	4642479
2023-08-11	52.59	52.69	51.82	52.26	4063298
2023-08-14	52.09	52.54	51.72	52.31	3273083
2023-08-15	51.80	51.93	51.22	51.34	4262144
2023-08-16	51.36	52.07	50.61	50.72	4356847
2023-08-17	50.63	50.71	49.50	49.53	5527124
2023-08-18	48.79	49.41	48.55	49.10	4903325
2023-08-21	49.41	49.73	48.93	49.63	3512155
2023-08-22	49.84	50.14	49.00	49.43	2870708
2023-08-23	49.29	50.63	48.66	50.39	4779529
2023-08-24	50.04	50.40	48.94	49.40	4674219
2023-08-25	49.47	49.54	48.52	48.94	4235921
2023-08-28	49.06	49.84	48.91	49.19	4459400
2023-08-29	49.31	50.66	49.08	50.28	4165250
2023-08-30	50.18	50.58	49.93	50.10	3075006
2023-08-31	50.52	50.54	49.48	49.81	4160018
2023-09-01	50.13	50.16	49.12	49.72	3266655
2023-09-05	48.98	49.33	47.38	48.47	12327595
2023-09-06	47.90	49.71	47.90	48.34	6623788
2023-09-07	48.15	48.25	47.49	47.68	5505317
2023-09-08	47.60	47.98	47.05	47.44	4866936
2023-09-11	47.58	47.59	47.58	47.59	346
2023-09-12	47.91	48.20	47.33	47.60	3416361
2023-09-13	46.12	46.77	45.39	45.79	9290927
2023-09-14	46.29	46.37	45.31	45.42	7128889
2023-09-15	45.31	46.45	45.19	45.70	5875064
2023-09-18	45.35	45.42	44.49	44.63	5493166
2023-09-19	44.45	45.30	44.39	45.24	4192925
2023-09-20	45.50	45.75	44.32	44.36	4419035
2023-09-21	44.01	44.50	43.57	43.69	6045128
2023-09-22	43.39	43.71	42.90	43.07	5096794
2023-09-25	42.75	43.08	42.14	42.93	5129362
2023-09-26	42.70	43.38	42.51	42.65	5139203
2023-09-27	42.80	42.87	41.62	42.03	5258048
2023-09-28	42.00	43.08	41.74	42.31	6091895
2023-09-29	42.57	42.99	41.85	42.30	6662702
2023-10-02	42.32	42.60	41.44	41.62	6398867
2023-10-03	41.48	41.55	40.35	40.53	7045864
2023-10-04	40.90	41.71	40.40	41.41	7731085
2023-10-05	41.88	42.13	41.13	41.32	6480467
2023-10-06	41.27	42.48	40.96	41.82	6348743
2023-10-09	40.73	40.78	39.04	39.78	11089390
2023-10-10	40.40	41.35	40.29	40.39	6497610
2023-10-11	40.40	41.14	40.27	41.00	6218556
2023-10-12	41.67	41.67	39.52	39.82	9377086
2023-10-13	39.47	39.83	38.55	38.72	8262214
2023-10-16	39.12	39.84	38.75	39.53	6678648
2023-10-17	39.45	40.44	39.38	40.12	11983168
2023-10-18	38.08	38.63	36.14	36.24	34214050
2023-10-19	36.09	37.16	35.91	36.03	14628590
2023-10-20	35.77	35.98	35.07	35.09	11967023
2023-10-23	35.00	35.93	34.69	35.38	9656027
2023-10-24	35.56	35.64	35.03	35.14	7842388
2023-10-25	35.00	35.35	34.81	34.85	8362483
2023-10-26	34.84	35.54	34.64	34.92	8741616
2023-10-27	35.06	35.13	33.68	33.90	7817927
2023-10-30	34.27	35.07	34.14	34.80	8389983
2023-10-31	34.58	35.03	34.24	35.01	6842429
2023-11-01	35.01	35.36	34.49	34.81	8360965
2023-11-02	35.56	35.86	35.24	35.82	6849959
2023-11-03	36.46	37.84	36.29	37.51	13069775
2023-11-06	37.88	37.98	36.25	36.76	7315365
2023-11-07	37.02	37.13	36.23	37.03	6793261
2023-11-08	37.39	38.50	37.34	38.04	9896360
2023-11-09	38.76	38.88	37.06	37.32	7876108
2023-11-10	37.25	38.15	37.23	37.99	6414812
2023-11-13	37.78	38.31	37.50	38.11	6552395
2023-11-14	39.20	39.59	38.86	39.38	6980135
2023-11-15	39.71	41.05	39.62	39.94	10065930
2023-11-16	39.85	40.32	39.13	39.28	5829609
2023-11-17	39.70	39.82	39.33	39.76	4948559
2023-11-20	39.53	40.14	39.37	40.02	4857939
2023-11-21	39.69	39.75	39.18	39.44	4950372
2023-11-22	40.48	41.38	39.61	39.80	8771916
2023-11-24	40.07	40.28	39.51	39.71	3151263
2023-11-27	39.52	39.60	38.88	39.21	5153436
2023-11-28	39.30	39.41	38.32	38.96	6732044
2023-11-29	39.28	40.22	39.19	39.25	5970644
2023-11-30	39.59	39.67	38.68	39.40	7059677
2023-12-01	39.48	40.37	39.18	40.24	10633758
2023-12-04	40.16	40.80	39.66	40.52	7435105
2023-12-05	40.11	40.26	39.11	39.59	7790043
2023-12-06	40.24	41.84	40.23	40.93	9696100
2023-12-07	41.40	42.06	41.15	41.26	10392603
2023-12-08	41.30	41.58	40.70	40.97	8115561
2023-12-11	40.90	41.22	40.44	40.56	6018752
2023-12-12	40.67	41.28	40.49	41.10	7963082
2023-12-13	40.84	41.72	39.81	41.58	8726313
2023-12-14	42.22	43.79	42.14	43.59	12180892
2023-12-15	43.51	43.87	43.22	43.58	8679614
2023-12-18	43.19	43.36	42.15	42.33	9030207
2023-12-19	42.60	42.94	42.22	42.42	7220747
2023-12-20	42.00	42.73	41.13	41.18	7778943
2023-12-21	41.80	42.63	41.80	42.58	7572997
2023-12-22	42.58	42.98	42.26	42.55	4964191
2023-12-26	42.46	42.55	41.97	42.08	5260449
2023-12-27	42.12	42.22	41.53	41.73	4863106
2023-12-28	41.56	42.03	41.48	41.97	3813693
2023-12-29	41.84	41.90	41.18	41.26	5593172
2024-01-02	41.13	41.69	40.56	40.72	6331256
2024-01-03	40.06	40.56	39.40	39.53	9730262
2024-01-04	39.71	40.89	39.60	40.47	6913849
2024-01-05	40.41	42.01	40.28	41.76	7198673
2024-01-08	41.48	43.52	41.44	42.92	13003760
2024-01-09	43.53	44.16	43.06	43.54	9334293
2024-01-10	43.68	44.50	43.43	44.26	8337510
2024-01-11	44.06	44.54	43.41	44.51	6750274
2024-01-12	42.57	42.64	39.76	39.78	26572445
2024-01-16	39.29	39.38	38.10	38.93	13383450
2024-01-17	38.46	38.83	37.68	37.88	9483430
2024-01-18	38.05	39.83	37.88	39.77	11183788
2024-01-19	39.72	39.75	38.56	38.82	9734201
2024-01-22	39.26	39.49	38.23	38.45	17254371
2024-01-23	41.02	42.32	39.77	40.49	30849057
2024-01-24	41.06	41.35	40.48	40.84	8524229
2024-01-25	42.09	43.10	41.78	42.96	14659328
2024-01-26	43.00	43.56	42.32	42.55	6921386
2024-01-29	42.50	42.87	42.01	42.09	7935230
2024-01-30	41.76	42.18	41.57	41.66	5264197
2024-01-31	41.40	42.46	40.86	41.38	7855875
2024-02-01	41.69	42.08	40.37	41.50	7493166
2024-02-02	41.32	41.54	40.90	41.37	5737761
2024-02-05	40.76	40.83	39.98	40.01	8629109
2024-02-06	39.86	41.30	39.71	41.23	6553596
2024-02-07	41.23	41.64	40.82	41.28	6535025
2024-02-08	41.21	41.66	40.44	41.62	7406130
2024-02-09	42.86	43.04	41.60	42.33	9216150
2024-02-12	42.15	43.29	42.09	43.02	7376567
2024-02-13	41.87	42.38	41.14	41.62	9501041
2024-02-14	41.87	43.01	41.70	42.83	7489308
2024-02-15	43.33	43.69	42.57	42.83	6694584
2024-02-16	42.26	42.54	41.61	41.99	6985446
2024-02-20	41.68	43.72	41.68	43.46	12298960
2024-02-21	43.11	44.11	42.89	44.05	9333271
2024-02-22	44.45	45.88	44.39	45.26	9335800
2024-02-23	45.11	45.78	44.96	45.51	6576111
2024-02-26	45.47	46.25	44.97	44.97	6694530
2024-02-27	45.39	45.52	44.55	44.90	6902909
2024-02-28	44.43	45.13	44.40	44.76	6146208
2024-02-29	45.00	45.67	44.93	45.49	6997020
2024-03-01	45.61	45.73	44.38	44.84	7289437
2024-03-04	44.59	45.18	43.63	44.14	10628809
2024-03-05	43.73	44.03	43.41	43.74	6078318
2024-03-06	44.10	44.83	43.82	44.07	5927695
2024-03-07	44.09	44.72	44.02	44.12	5597183
2024-03-08	44.11	44.51	43.23	43.30	7734113
2024-03-11	42.83	43.07	42.53	42.89	7371000
2024-03-12	42.67	42.80	40.83	42.17	12149764
2024-03-13	41.91	43.33	41.86	43.04	7885380
2024-03-14	42.91	43.00	41.99	42.85	7293490
2024-03-15	42.80	43.69	42.78	43.62	9156519
2024-03-18	43.62	43.71	42.50	43.55	5685381
2024-03-19	43.63	44.06	43.33	43.91	5175525
2024-03-20	43.64	45.99	43.41	45.98	8628300
2024-03-21	46.11	46.69	45.93	46.63	5582809
2024-03-22	46.51	46.79	46.14	46.47	4994423
2024-03-25	45.05	45.11	43.54	44.89	13422379
2024-03-26	45.03	45.90	44.85	45.42	8598605
2024-03-27	45.69	47.48	45.62	47.24	10931173
2024-03-28	47.18	48.00	47.11	47.88	7587826
2024-04-01	48.00	48.73	47.32	47.35	8572523
2024-04-02	46.55	46.55	45.29	45.65	8149920
2024-04-03	45.50	46.24	44.37	44.62	8664467
2024-04-04	44.98	45.75	43.18	43.22	9353722
2024-04-05	43.22	43.50	42.76	43.19	7514026
2024-04-08	42.72	43.88	42.60	43.31	7893053
2024-04-09	43.43	43.73	42.97	43.44	6344793
2024-04-10	44.26	44.75	41.76	42.37	13796489
2024-04-11	42.30	43.11	42.04	43.04	8288415
2024-04-12	42.10	42.13	41.08	41.80	11114635
2024-04-15	42.15	42.83	40.84	41.04	10452069
2024-04-16	40.80	41.72	40.10	41.50	18510943
2024-04-17	44.45	49.14	44.11	48.74	67541270
2024-04-18	49.22	51.88	49.20	51.42	38675982
2024-04-19	51.19	53.10	50.90	51.38	17004809
2024-04-22	51.86	54.15	51.53	53.94	16424904
2024-04-23	53.10	54.67	52.81	54.03	12733073
2024-04-24	53.69	53.95	52.11	52.67	10034253
2024-04-25	52.28	53.84	51.32	53.51	8895526
2024-04-26	53.07	53.51	52.29	52.84	6905764
2024-04-29	52.80	53.13	52.16	52.97	5509088
2024-04-30	52.42	52.68	51.41	51.46	7313209
2024-05-01	51.40	51.51	49.73	50.67	9732295
2024-05-02	51.39	51.82	50.92	51.68	7455861
2024-05-03	52.00	52.75	51.23	51.65	7315511
2024-05-06	51.93	54.06	51.70	53.97	8713619
2024-05-07	53.30	53.35	52.57	52.69	6193528
2024-05-08	53.12	53.50	52.63	53.02	4853210
2024-05-09	52.96	53.17	52.58	52.63	3540683
2024-05-10	52.98	53.37	52.46	52.72	3534129
2024-05-13	53.23	54.68	53.20	54.40	7633969
2024-05-14	54.80	55.22	54.80	55.09	7654989
2024-05-15	55.38	55.39	54.83	54.96	7519541
2024-05-16	55.43	56.18	54.65	54.78	6892435
2024-05-17	55.15	55.84	54.84	54.97	7157932
2024-05-20	54.99	55.27	54.56	54.62	5517540
2024-05-21	54.44	54.60	52.95	53.03	6767412
2024-05-22	52.88	53.40	52.21	52.42	4725029
2024-05-23	52.63	52.68	51.40	51.76	4764257
2024-05-24	51.91	52.30	51.26	51.73	3489525
2024-05-28	51.85	51.93	50.43	50.64	4741630
2024-05-29	49.48	51.92	48.27	51.83	12342085
2024-05-30	51.96	52.12	51.16	51.34	5399423
2024-05-31	51.82	53.11	51.65	52.99	7740892
2024-06-03	53.50	54.60	52.22	52.72	8790568
2024-06-04	52.64	54.02	51.73	52.34	8538760
2024-06-05	52.11	53.68	51.38	52.91	8902868
2024-06-06	53.31	55.12	53.03	53.30	8653330
2024-06-07	52.72	53.34	52.61	53.00	4695646
2024-06-10	52.54	53.48	52.28	53.03	3521224
2024-06-11	52.66	52.84	51.85	52.05	4620962
2024-06-12	52.85	54.13	52.50	52.93	7595194
2024-06-13	52.86	52.86	51.06	52.07	5466231
2024-06-14	50.99	51.11	48.46	49.69	10772426
2024-06-17	49.68	50.62	49.40	50.36	4999765
2024-06-18	50.32	50.67	49.45	49.58	5051314
2024-06-20	49.39	49.98	48.70	48.90	5801678
2024-06-21	48.71	48.71	47.77	48.18	11116653
2024-06-24	48.39	49.83	48.26	49.18	5554472
2024-06-25	49.16	49.85	48.50	48.52	5750539
2024-06-26	47.90	48.59	46.75	48.07	6387255
2024-06-27	47.95	48.53	47.45	48.20	4649701
2024-06-28	48.25	48.88	48.02	48.66	5293882
2024-07-01	48.72	49.16	47.99	48.33	4213080
2024-07-02	48.37	48.49	47.81	48.20	4879344
2024-07-03	48.43	48.82	48.10	48.51	2874958
2024-07-05	48.30	48.47	46.52	47.00	7251916
2024-07-08	47.56	47.73	46.71	46.82	4774681
2024-07-09	46.97	47.71	46.66	47.20	4660036
2024-07-10	47.62	47.62	46.88	47.15	6847911
2024-07-11	44.75	45.72	43.73	45.64	14191486
2024-07-12	45.39	45.80	44.55	44.72	8991216
2024-07-15	44.71	44.99	44.12	44.32	6330059
2024-07-16	44.25	47.11	44.25	47.07	9821107
2024-07-17	46.76	47.54	46.54	46.94	14554673
2024-07-18	47.91	49.67	46.07	46.39	20945162
2024-07-19	45.90	48.31	44.95	47.93	9601164
2024-07-22	47.24	48.76	46.63	48.19	8876327
2024-07-23	47.99	48.89	47.86	48.22	6682466
2024-07-24	48.34	48.34	45.83	46.02	6996074
2024-07-25	45.95	47.70	45.64	46.72	9091276
2024-07-26	47.46	47.49	46.39	47.37	5867063
2024-07-29	47.37	47.38	46.39	46.76	5171934
2024-07-30	47.03	47.97	46.38	46.61	6802220
2024-07-31	46.62	46.87	45.11	45.42	7480477
2024-08-01	45.76	45.87	42.06	42.38	12654227
2024-08-02	41.53	41.60	39.77	40.19	11832462
2024-08-05	37.14	39.26	37.02	37.88	11159168
2024-08-06	38.35	39.75	38.05	38.80	7717855
2024-08-07	39.52	40.42	38.65	38.76	6100053
2024-08-08	39.12	41.35	39.11	41.18	6197726
2024-08-09	41.18	41.66	40.77	41.46	5716887
2024-08-12	41.01	41.29	40.36	40.42	6282150
2024-08-13	40.52	41.19	40.36	40.92	4280692
2024-08-14	41.11	41.28	40.13	40.24	6224356
2024-08-15	41.30	43.23	41.22	42.66	8669198
2024-08-16	42.51	42.58	41.32	42.07	6887976
2024-08-19	42.45	42.63	41.95	42.35	4494713
2024-08-20	42.32	42.41	41.53	41.76	4291976
2024-08-21	42.00	42.29	41.77	41.99	3823988
2024-08-22	42.20	42.67	41.38	41.44	5009656
2024-08-23	41.74	43.35	41.58	43.32	7150190
2024-08-26	43.45	43.66	42.74	42.78	3410903
2024-08-27	42.85	42.90	42.07	42.14	3849555
2024-08-28	42.05	42.18	40.96	41.33	6636972
2024-08-29	41.63	43.24	41.63	42.64	6369395
2024-08-30	43.18	44.16	42.87	44.04	6621161
2024-09-03	43.63	44.15	43.52	43.87	5853515
2024-09-04	43.80	44.42	43.80	44.17	4078533
2024-09-05	44.60	46.51	44.57	45.12	9231136
2024-09-06	44.98	46.19	44.85	46.01	7921987
2024-09-09	46.67	48.98	46.58	48.75	9955556
2024-09-10	49.00	49.04	47.01	48.42	6060673
2024-09-11	48.42	48.62	47.52	48.47	5569573
2024-09-12	49.78	50.80	47.46	49.65	10378019
2024-09-13	50.10	51.24	49.89	50.22	9699882
2024-09-16	50.38	51.44	50.31	51.34	5641999
2024-09-17	52.00	53.75	51.90	52.64	8701215
2024-09-18	52.74	54.43	52.59	52.96	7461719
2024-09-19	54.06	54.24	52.34	52.59	6547222
2024-09-20	52.48	52.90	51.94	52.17	6514242
2024-09-23	52.17	52.54	51.44	52.36	4181279
2024-09-24	52.43	53.65	52.13	53.63	4546508
2024-09-25	53.58	55.14	53.58	54.11	7416178
2024-09-26	55.58	59.38	55.49	58.85	17688220
2024-09-27	58.98	60.23	57.95	57.99	9393383
2024-09-30	57.75	58.39	56.71	57.06	5290493
2024-10-01	56.87	56.95	54.73	56.13	10449494
2024-10-02	55.35	56.05	54.64	55.74	5372854
2024-10-03	55.60	56.21	54.93	55.62	6866788
2024-10-04	57.94	59.44	57.37	59.22	11180208
2024-10-07	59.00	60.38	58.54	59.18	7501918
2024-10-08	59.68	61.62	59.53	60.01	7092767
2024-10-09	60.40	61.04	59.08	59.43	6537772
2024-10-10	58.43	60.64	58.39	60.26	6757077
2024-10-11	60.00	61.93	59.71	61.80	5656373
2024-10-14	62.33	63.81	62.06	63.53	8236020
2024-10-15	64.18	65.02	63.50	64.05	12807977
2024-10-16	65.40	73.65	65.11	72.02	37212928
2024-10-17	72.00	74.56	71.59	73.33	14729774
2024-10-18	73.87	74.95	72.90	74.15	8399423
2024-10-21	73.25	74.97	72.57	74.00	8063771
2024-10-22	73.80	74.72	72.57	74.49	6626901
2024-10-23	73.87	74.44	72.89	73.45	5074489
2024-10-24	74.42	75.41	72.92	74.51	5887480
2024-10-25	74.90	76.08	73.94	74.64	7836447
2024-10-28	76.58	77.94	76.07	76.09	7411938
2024-10-29	75.39	77.62	75.15	76.93	5086374
2024-10-30	76.67	80.82	76.67	80.42	9568109
2024-10-31	79.70	81.05	78.12	78.26	6907540
2024-11-01	79.19	81.35	78.79	80.46	6762276
2024-11-04	79.87	80.29	77.14	77.25	6452185
2024-11-05	77.26	80.09	77.26	80.03	4601509
2024-11-06	85.00	87.84	84.30	87.58	11591956
2024-11-07	86.58	87.84	85.36	85.43	5314489
2024-11-08	86.00	87.87	85.60	87.51	4604562
2024-11-11	87.86	89.60	87.34	89.43	5674899
2024-11-12	88.41	89.24	87.06	89.13	6054542
2024-11-13	90.07	92.28	89.14	89.78	8040766
2024-11-14	90.75	93.33	90.60	91.16	6063836
2024-11-15	92.25	92.71	90.56	91.17	4470000
2024-11-18	90.95	91.12	88.90	90.38	3952239
2024-11-19	88.87	95.19	88.60	94.26	6887685
2024-11-20	93.65	95.00	91.24	94.63	5298787
2024-11-21	95.00	95.99	93.71	94.40	6126981
2024-11-22	93.93	95.54	92.08	95.24	6529261
2024-11-25	97.22	98.00	96.14	96.83	5097470
2024-11-26	97.75	101.60	96.48	96.51	8317531
2024-11-27	96.51	96.95	95.08	96.35	3145712
2024-11-29	96.36	97.43	96.14	96.83	1522897
2024-12-02	97.29	98.32	96.81	97.44	3468236
2024-12-03	97.35	98.03	95.64	95.79	3575932
2024-12-04	96.86	99.29	96.86	99.25	4413556
2024-12-05	101.33	105.09	100.87	102.44	7567644
2024-12-06	103.84	104.00	100.05	100.28	4292668
2024-12-09	100.24	100.89	95.38	96.02	5627037
2024-12-10	97.58	99.42	95.29	96.53	4124506
2024-12-11	97.19	100.25	97.19	98.96	5416013
2024-12-12	99.77	100.18	95.87	95.97	3349907
2024-12-13	96.12	96.67	94.92	95.11	4163865
2024-12-16	94.53	97.10	94.20	95.48	3775502
2024-12-17	94.97	95.33	93.65	94.99	3436247
2024-12-18	95.10	97.48	90.17	91.47	6252074
2024-12-19	92.75	96.18	92.73	95.56	6621287
2024-12-20	94.52	98.28	94.34	97.40	12239346
2024-12-23	97.50	99.55	96.25	99.48	4135376
2024-12-24	99.35	101.29	99.06	101.16	1968605
2024-12-26	100.15	101.28	99.95	100.87	2227064
2024-12-27	100.44	100.55	98.18	99.65	3156852
2024-12-30	98.31	98.97	95.30	98.21	3886373
2024-12-31	97.82	98.25	96.03	97.10	2817136
2025-01-02	97.29	97.92	94.45	95.43	3429770
2025-01-03	95.40	95.73	91.78	95.67	4155438
2025-01-06	96.95	101.30	96.37	98.57	7051025
2025-01-07	99.00	101.71	98.14	101.21	4995404
2025-01-08	100.01	103.90	99.40	103.72	5458221
2025-01-10	109.47	110.92	105.80	107.11	14330578
2025-01-13	104.48	105.13	102.18	104.71	5858971
2025-01-14	107.29	108.14	105.60	107.67	5973126
2025-01-15	109.15	110.15	104.80	104.96	4721236
2025-01-16	105.40	106.70	104.38	106.11	4381715
2025-01-17	107.02	108.47	106.00	107.38	5177955
2025-01-21	109.30	110.80	108.13	110.52	12720194
2025-01-22	115.85	116.00	107.00	107.97	16086402
2025-01-23	108.80	109.21	102.86	103.00	10416834
2025-01-24	102.81	107.95	102.27	105.00	8645805
2025-01-27	102.64	107.95	102.00	106.74	5934830
2025-01-28	105.83	106.72	104.33	106.34	4700115
2025-01-29	107.07	108.86	106.52	108.26	3873862
2025-01-30	107.10	109.77	106.53	109.40	4033759
2025-01-31	109.63	110.32	104.86	105.84	6136910
2025-02-03	101.96	106.30	101.32	104.83	4597141
2025-02-04	106.62	108.90	104.43	108.67	5948631
2025-02-05	108.39	109.10	106.54	107.82	2860383
2025-02-06	108.85	110.25	108.18	109.15	3431158
2025-02-07	109.56	110.07	108.40	109.00	3649487
2025-02-10	109.10	109.11	104.93	106.08	5292668
2025-02-11	105.75	105.75	102.10	103.31	7287720
2025-02-12	103.71	106.81	103.32	104.18	5840337
2025-02-13	104.26	105.20	95.98	100.89	11303745
2025-02-14	101.48	104.59	100.58	104.26	5208388
2025-02-18	104.16	106.46	102.71	103.25	4774723
2025-02-19	102.53	108.82	102.37	106.51	6768413
2025-02-20	105.63	106.50	100.02	102.49	7012101
2025-02-21	103.00	103.88	95.36	95.89	10968357
2025-02-24	98.34	99.05	94.89	97.77	6555688
2025-02-25	97.95	98.32	93.75	96.58	7572084
2025-02-26	98.41	99.99	96.92	97.40	4763033
2025-02-27	97.00	97.80	91.58	92.17	8157320
2025-02-28	92.73	94.85	92.19	93.81	10687929
2025-03-03	93.84	96.44	90.13	91.67	7589328
2025-03-04	88.49	88.98	83.67	86.21	14248405
2025-03-05	87.03	91.76	86.10	91.27	8828585
2025-03-06	89.28	91.12	85.74	86.27	10059497
2025-03-07	84.51	85.00	78.08	82.88	14860401
2025-03-10	80.17	80.17	75.45	77.62	16427463
2025-03-11	79.58	80.25	72.85	76.06	16605068
2025-03-12	76.80	78.36	70.51	72.46	12740701
2025-03-13	73.15	73.31	67.70	69.90	10942590
2025-03-14	71.07	74.28	69.86	73.67	7533087
2025-03-17	73.56	74.76	72.80	73.92	6291865
2025-03-18	73.00	73.60	70.62	71.34	6657913
2025-03-19	71.34	75.91	71.11	74.43	7434420
2025-03-20	73.29	74.58	72.75	74.04	5208925
2025-03-21	72.79	75.45	71.56	74.87	14825959
2025-03-24	76.65	80.34	76.65	80.22	8778681
2025-03-25	81.00	82.54	78.79	78.90	7809130
2025-03-26	79.09	80.05	76.98	77.87	5404676
2025-03-27	77.20	77.41	73.25	73.53	6829324
2025-03-28	73.43	73.57	69.64	70.23	9321339
2025-03-31	66.98	69.72	64.11	69.05	10653219
2025-04-01	67.45	68.33	64.69	68.20	8526129
2025-04-02	66.16	71.43	66.16	71.37	8199607
2025-04-03	65.43	65.64	60.03	60.23	16694385
2025-04-04	55.89	58.87	52.00	57.67	18036616
2025-04-07	54.91	63.00	53.36	58.77	13643886
2025-04-08	61.83	62.28	55.18	56.15	14253457
2025-04-09	56.24	72.47	56.00	70.83	32971037
2025-04-10	67.13	67.71	61.02	62.75	13494294
2025-04-11	62.77	65.87	61.52	65.60	8608599
2025-04-14	67.47	67.54	64.28	65.69	8048532
2025-04-15	65.65	68.25	65.65	67.00	13050232
2025-04-16	69.64	70.74	65.33	66.99	25222403
2025-04-17	66.95	68.28	64.75	66.30	11260973
2025-04-21	65.09	65.60	63.23	65.30	6827625
2025-04-22	66.47	67.32	65.26	66.97	7298293
2025-04-23	71.48	73.44	67.88	68.03	9318004
2025-04-24	66.66	69.48	65.85	69.05	7018935
2025-04-25	68.32	69.53	67.54	68.20	5626929
2025-04-28	68.68	70.57	68.28	68.84	4957333
2025-04-29	68.46	69.90	67.82	68.93	4891043
2025-04-30	66.44	69.15	65.66	68.82	5916573
2025-05-01	69.85	70.53	68.88	69.16	5638775
2025-05-02	71.24	75.31	71.24	74.07	8669477
2025-05-05	73.48	77.59	73.42	74.86	9312726
2025-05-06	72.90	75.06	72.82	73.52	4304433
2025-05-07	74.24	76.54	74.10	75.35	6541876
2025-05-08	76.97	80.67	75.84	79.41	8438636
2025-05-09	80.08	80.67	76.48	77.27	9062361
2025-05-12	82.83	84.85	78.29	78.62	12051991
2025-05-13	79.25	83.47	78.25	82.60	10145756
2025-05-14	82.64	84.18	78.95	78.99	8704147
2025-05-15	78.94	79.09	76.14	76.54	9180507
2025-05-16	76.75	78.60	75.66	77.93	6423702
2025-05-19	77.91	79.64	76.70	78.62	6226544
2025-05-20	78.43	78.72	75.54	76.33	8122757
2025-05-21	75.05	75.10	72.90	73.33	8254143
2025-05-22	73.11	76.44	72.98	76.00	8293568
2025-05-23	73.83	75.42	73.77	74.65	4806559
2025-05-27	76.02	79.49	75.90	78.18	7898204
2025-05-28	77.87	78.41	77.04	77.50	3911817
2025-05-29	79.04	80.76	77.01	78.57	10090094
2025-05-30	77.61	80.06	77.11	79.45	7486966
2025-06-02	78.93	81.40	77.49	81.23	6925493
2025-06-03	81.30	81.92	80.38	81.08	5370433
2025-06-04	81.07	82.49	80.31	81.62	5055523
2025-06-05	81.17	82.58	79.59	80.35	6025614
2025-06-06	82.15	84.35	81.70	84.23	5842748
2025-06-09	85.13	85.80	83.43	83.47	6959331
2025-06-10	83.26	84.19	82.13	83.20	4795072
2025-06-11	83.50	83.87	77.72	78.63	8318842
2025-06-12	77.16	77.74	75.63	77.43	7626449
2025-06-13	73.18	76.16	72.52	74.00	10129321
2025-06-16	75.46	78.87	74.75	78.52	8555204
2025-06-17	77.01	77.25	73.05	73.67	9396491
2025-06-18	73.45	76.05	73.35	74.30	8039329
2025-06-20	74.39	75.21	73.71	74.27	8660228
2025-06-23	73.50	77.34	71.55	76.97	11985207
2025-06-24	79.70	80.78	77.94	79.02	7187821
2025-06-25	79.40	79.40	76.17	76.73	5483171
2025-06-26	77.35	78.47	76.92	77.55	4633552

Explore More About UAL

Coins representing dividend payouts and trends

UAL Dividend History

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

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

UAL Stock Split History

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

Graph showing historical stock prices and market trends

UAL Historical Prices

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

Web Analytics