WBD Historical Prices

Summary

Key Stock Metrics

6.64

(August 13, 2024)

52-Week Low

12.70

(December 12, 2024)

52-Week High

78.14

(March 19, 2021)

All-Time High

10.55

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-07-08	15.50	15.75	14.75	15.30	2078500
2005-07-11	15.30	15.45	15.10	15.35	706400
2005-07-12	15.70	16.30	15.60	16.15	628600
2005-07-13	16.25	16.25	15.90	15.90	630500
2005-07-14	16.00	16.00	15.80	15.90	1181200
2005-07-15	15.80	15.85	15.50	15.70	561900
2005-07-18	15.55	15.55	14.85	14.90	1648600
2005-07-19	14.95	15.00	14.90	14.94	2087300
2005-07-20	14.95	14.95	14.85	14.85	1837500
2005-07-21	14.50	15.10	14.20	15.09	18270200
2005-07-22	15.05	15.25	14.90	14.99	15447700
2005-07-25	14.99	15.00	13.98	14.05	11125600
2005-07-26	14.05	14.10	13.74	14.00	10231100
2005-07-27	13.95	14.32	13.87	14.00	11496000
2005-07-28	14.00	14.38	13.97	14.25	9678200
2005-07-29	14.25	14.32	13.99	14.27	2369900
2005-08-01	14.16	14.40	13.99	14.04	2645600
2005-08-02	13.92	14.03	13.51	13.98	6855400
2005-08-03	13.80	14.23	13.69	14.23	2663700
2005-08-04	13.91	14.25	13.89	14.16	3848100
2005-08-05	14.06	14.16	13.90	14.10	3126600
2005-08-08	13.90	14.20	13.85	14.05	1973600
2005-08-09	14.06	14.08	13.86	13.97	3090700
2005-08-10	13.95	14.18	13.93	14.11	9575700
2005-08-11	14.28	15.02	14.28	14.59	10320500
2005-08-12	14.66	14.78	14.50	14.69	5476700
2005-08-15	14.66	15.30	14.60	15.14	4878400
2005-08-16	15.30	15.76	15.02	15.20	5312900
2005-08-17	15.25	15.34	15.06	15.10	2774700
2005-08-18	15.03	15.12	14.96	15.02	1087800
2005-08-19	15.00	15.34	15.00	15.21	1703800
2005-08-22	15.17	15.65	15.17	15.50	1260000
2005-08-23	15.65	15.90	15.38	15.68	1778500
2005-08-24	15.52	16.05	15.52	15.83	1620900
2005-08-25	15.90	15.90	15.34	15.75	945300
2005-08-26	15.78	15.89	15.15	15.58	1400400
2005-08-29	15.50	15.62	15.24	15.38	841800
2005-08-30	15.10	15.50	15.00	15.32	2551400
2005-08-31	15.39	15.39	15.05	15.14	1997400
2005-09-01	15.05	15.17	14.99	15.16	1875900
2005-09-02	15.02	15.15	14.92	15.15	1325800
2005-09-06	15.05	15.25	15.05	15.21	1627600
2005-09-07	15.16	15.23	15.10	15.22	1346900
2005-09-08	15.30	15.45	15.08	15.10	2398600
2005-09-09	15.10	15.11	14.97	15.00	2343800
2005-09-12	14.95	15.10	14.92	14.97	808400
2005-09-13	15.12	15.20	14.68	14.84	1809500
2005-09-14	14.69	15.00	14.68	14.92	988800
2005-09-15	14.85	15.13	14.85	15.00	1083700
2005-09-16	14.97	15.07	14.93	15.00	943600
2005-09-19	15.09	15.25	14.99	15.05	750700
2005-09-20	15.05	15.31	14.98	15.04	1384200
2005-09-21	15.12	15.15	14.75	14.79	960200
2005-09-22	14.75	14.87	14.64	14.70	2228400
2005-09-23	14.70	14.72	14.45	14.63	835900
2005-09-26	14.65	14.69	14.55	14.58	991600
2005-09-27	14.54	14.67	14.45	14.57	1027700
2005-09-28	14.65	14.67	14.35	14.41	1744400
2005-09-29	14.37	14.45	14.20	14.25	2985200
2005-09-30	14.20	14.65	14.16	14.43	2861700
2005-10-03	14.42	14.55	14.41	14.53	1271400
2005-10-04	14.50	14.55	13.96	14.02	2017200
2005-10-05	14.00	14.10	13.80	13.90	4045900
2005-10-06	13.86	14.00	13.74	13.81	1391300
2005-10-07	13.77	14.00	13.77	13.98	1021500
2005-10-10	13.92	14.15	13.90	13.97	1321700
2005-10-11	13.95	14.15	13.90	14.05	3083700
2005-10-12	13.97	14.07	13.95	14.02	1130100
2005-10-13	14.01	14.35	13.99	14.25	2104700
2005-10-14	14.21	14.61	14.20	14.49	3120900
2005-10-17	14.45	14.50	14.00	14.23	2263000
2005-10-18	14.21	14.32	14.09	14.17	842000
2005-10-19	14.08	14.13	13.85	14.01	1837000
2005-10-20	13.98	14.02	13.82	13.88	2341700
2005-10-21	13.85	14.43	13.85	14.08	3874800
2005-10-24	14.04	14.28	14.04	14.24	757000
2005-10-25	14.15	14.27	13.98	14.04	1251800
2005-10-26	13.91	14.02	13.91	13.98	2074500
2005-10-27	13.92	14.15	13.69	13.74	3515900
2005-10-28	13.80	14.26	13.70	14.19	2092000
2005-10-31	14.19	14.30	13.96	14.09	1478743
2005-11-01	14.01	14.47	14.00	14.22	1352200
2005-11-02	14.29	14.42	14.15	14.38	848500
2005-11-03	14.38	14.56	14.03	14.20	986600
2005-11-04	14.18	14.20	13.97	14.11	747100
2005-11-07	14.11	14.31	13.98	14.15	534800
2005-11-08	14.06	14.41	14.05	14.35	612200
2005-11-09	14.24	14.38	13.78	14.34	2361700
2005-11-10	14.20	14.83	14.19	14.79	1118400
2005-11-11	14.80	15.30	14.62	15.26	2409900
2005-11-14	15.35	15.35	15.03	15.31	1256800
2005-11-15	15.40	15.44	15.19	15.31	1382000
2005-11-16	15.39	15.39	14.91	15.00	1231400
2005-11-17	15.00	15.08	14.67	14.89	684900
2005-11-18	14.85	15.34	14.85	15.24	3203400
2005-11-21	15.41	15.74	15.15	15.60	1542000
2005-11-22	15.65	15.75	15.40	15.75	1593000
2005-11-23	15.67	15.88	15.50	15.81	859700
2005-11-25	15.75	15.96	15.71	15.84	261300
2005-11-28	15.84	15.84	15.64	15.75	1947600
2005-11-29	15.60	15.81	15.46	15.75	1970500
2005-11-30	15.72	15.74	15.53	15.61	1358200
2005-12-01	15.67	15.76	15.50	15.64	895200
2005-12-02	15.75	15.77	15.49	15.60	555600
2005-12-05	15.70	15.77	15.33	15.49	1214100
2005-12-06	15.45	15.50	15.09	15.11	1234800
2005-12-07	15.07	15.72	15.07	15.29	966100
2005-12-08	15.35	15.60	15.24	15.49	428000
2005-12-09	15.49	15.61	15.29	15.48	529400
2005-12-12	15.75	16.23	15.68	15.80	3775300
2005-12-13	15.88	16.00	15.82	15.98	1849200
2005-12-14	15.90	16.12	15.89	16.00	1544000
2005-12-15	15.97	16.05	15.42	15.55	2244100
2005-12-16	15.69	16.11	15.51	16.05	10781900
2005-12-19	15.95	15.95	15.45	15.63	2125000
2005-12-20	15.58	15.99	15.42	15.49	1721500
2005-12-21	15.50	15.76	15.29	15.34	796000
2005-12-22	15.28	15.56	15.26	15.28	684800
2005-12-23	15.26	15.61	15.19	15.42	642700
2005-12-27	15.40	15.64	15.17	15.31	820600
2005-12-28	15.23	15.34	15.20	15.21	606500
2005-12-29	15.32	15.47	15.21	15.25	1002100
2005-12-30	15.19	15.39	15.12	15.15	1589800
2006-01-03	15.12	15.29	15.06	15.10	2306200
2006-01-04	15.10	15.31	15.06	15.30	2245700
2006-01-05	15.35	15.35	15.25	15.30	1117000
2006-01-06	15.46	15.49	15.21	15.35	916100
2006-01-09	15.29	15.35	15.15	15.30	1193800
2006-01-10	15.19	15.33	15.19	15.33	1986400
2006-01-11	15.23	15.31	15.20	15.28	1116000
2006-01-12	15.24	15.33	15.22	15.26	1100200
2006-01-13	15.32	15.32	15.17	15.22	1237900
2006-01-17	15.18	15.48	15.18	15.46	1558000
2006-01-18	15.46	15.51	15.25	15.46	737000
2006-01-19	15.43	15.55	15.23	15.51	1713900
2006-01-20	15.41	15.60	15.24	15.32	954000
2006-01-23	15.29	15.45	15.19	15.41	651800
2006-01-24	15.38	15.43	15.36	15.41	641400
2006-01-25	15.37	15.39	15.21	15.33	911500
2006-01-26	15.50	15.50	15.33	15.40	738000
2006-01-27	15.39	15.59	15.39	15.51	640600
2006-01-30	15.60	15.65	15.27	15.35	525400
2006-01-31	15.41	15.41	15.09	15.16	1536700
2006-02-01	15.05	15.18	14.93	15.00	1141700
2006-02-02	14.98	15.04	14.52	14.58	1006800
2006-02-03	14.47	14.59	14.38	14.57	1246900
2006-02-06	14.51	14.57	14.40	14.55	484300
2006-02-07	14.48	14.57	14.41	14.44	730500
2006-02-08	14.57	14.96	14.45	14.95	1168000
2006-02-09	14.92	15.02	14.61	14.80	1084000
2006-02-10	14.75	14.80	14.44	14.50	973200
2006-02-13	14.45	14.63	14.42	14.48	571300
2006-02-14	14.48	14.54	14.39	14.45	993000
2006-02-15	14.42	14.60	14.32	14.48	908400
2006-02-16	14.46	14.76	14.46	14.66	855400
2006-02-17	14.61	14.69	14.47	14.51	688800
2006-02-21	14.50	14.65	14.37	14.47	744100
2006-02-22	14.46	14.73	14.46	14.53	1405200
2006-02-23	14.47	14.60	14.32	14.52	769100
2006-02-24	14.50	14.53	14.34	14.42	1025200
2006-02-27	14.43	14.85	14.43	14.84	1050700
2006-02-28	14.72	14.82	14.50	14.60	1270200
2006-03-01	14.68	14.89	14.58	14.74	862100
2006-03-02	14.66	14.66	14.45	14.51	574700
2006-03-03	14.50	14.67	14.37	14.47	638900
2006-03-06	14.45	14.57	14.35	14.46	657000
2006-03-07	14.50	14.61	14.35	14.37	355700
2006-03-08	14.36	14.42	14.08	14.23	1223800
2006-03-09	14.21	14.28	14.01	14.24	1040800
2006-03-10	14.21	14.68	14.17	14.35	858400
2006-03-13	14.34	14.61	14.22	14.52	672100
2006-03-14	14.50	14.88	14.50	14.76	674100
2006-03-15	14.73	14.97	14.56	14.95	657700
2006-03-16	14.92	14.97	14.60	14.69	536100
2006-03-17	14.75	14.82	14.45	14.59	992200
2006-03-20	14.55	14.59	14.40	14.49	650600
2006-03-21	14.52	14.64	14.41	14.47	1247800
2006-03-22	14.42	14.48	14.18	14.37	743800
2006-03-23	14.30	14.69	14.12	14.67	775900
2006-03-24	14.05	14.64	13.88	14.47	5657300
2006-03-27	14.42	14.59	14.33	14.55	2010500
2006-03-28	14.58	14.60	14.49	14.55	1476000
2006-03-29	14.50	14.95	14.48	14.89	2326000
2006-03-30	14.83	15.03	14.78	14.95	1538300
2006-03-31	15.02	15.11	14.87	15.00	3353100
2006-04-03	15.16	15.16	14.90	14.96	2803100
2006-04-04	15.07	15.16	14.91	15.12	1896500
2006-04-05	15.07	15.15	14.94	15.03	1967500
2006-04-06	14.97	15.18	14.85	15.03	815700
2006-04-07	15.08	15.17	14.80	14.99	875000
2006-04-10	14.97	15.06	14.69	14.84	919400
2006-04-11	14.95	14.99	14.60	14.73	1119400
2006-04-12	14.70	14.82	14.66	14.77	654800
2006-04-13	14.79	14.79	14.52	14.58	1144200
2006-04-17	14.53	14.63	14.38	14.44	706200
2006-04-18	14.45	14.62	14.45	14.57	1670100
2006-04-19	14.53	14.62	14.48	14.60	1503900
2006-04-20	14.54	14.77	14.50	14.69	1668600
2006-04-21	14.74	14.78	14.58	14.71	2987600
2006-04-24	14.73	14.76	14.58	14.63	1059700
2006-04-25	14.61	14.66	14.46	14.59	700100
2006-04-26	14.57	14.67	14.41	14.53	1207600
2006-04-27	14.45	15.05	14.33	14.85	1230000
2006-04-28	14.97	15.04	14.81	14.90	594400
2006-05-01	14.90	15.05	14.83	15.01	1286500
2006-05-02	15.01	15.06	14.65	14.73	2039000
2006-05-03	14.64	14.65	14.19	14.44	5803800
2006-05-04	14.44	14.72	14.42	14.48	908100
2006-05-05	14.48	14.52	14.27	14.41	747400
2006-05-08	14.35	14.47	14.27	14.42	911400
2006-05-09	14.36	14.53	14.35	14.40	954900
2006-05-10	14.35	14.44	14.22	14.27	818500
2006-05-11	14.22	14.38	14.22	14.27	1452900
2006-05-12	14.25	14.42	13.99	14.00	1503800
2006-05-15	13.91	14.42	13.91	14.31	1302000
2006-05-16	14.23	14.44	14.16	14.40	968200
2006-05-17	14.22	14.37	14.02	14.06	762600
2006-05-18	14.04	14.17	13.78	13.82	1178400
2006-05-19	13.85	14.02	13.65	13.82	1476200
2006-05-22	13.73	13.86	13.62	13.67	703800
2006-05-23	13.68	13.95	13.68	13.74	1947100
2006-05-24	13.65	13.92	13.65	13.84	1313100
2006-05-25	13.85	13.89	13.68	13.84	1150500
2006-05-26	13.85	13.99	13.72	13.87	1414900
2006-05-30	13.79	13.94	13.67	13.85	1280900
2006-05-31	13.79	14.05	13.73	13.87	1328100
2006-06-01	13.83	14.22	13.75	14.20	1342100
2006-06-02	14.29	14.43	14.00	14.38	944000
2006-06-05	14.27	14.36	13.92	14.00	770800
2006-06-06	13.97	14.08	13.88	14.00	586100
2006-06-07	13.98	14.06	13.82	13.83	700000
2006-06-08	13.76	14.01	13.61	13.81	1322000
2006-06-09	13.82	14.00	13.67	13.77	920600
2006-06-12	13.86	14.00	13.72	13.78	1001100
2006-06-13	13.76	13.97	13.65	13.90	1006700
2006-06-14	13.84	13.98	13.68	13.88	1235400
2006-06-15	13.89	14.72	13.89	14.57	1375800
2006-06-16	14.52	14.52	14.16	14.26	1564100
2006-06-19	14.20	14.45	14.10	14.35	1339200
2006-06-20	14.34	14.61	14.18	14.43	670600
2006-06-21	14.56	14.73	14.42	14.61	1115900
2006-06-22	14.49	14.59	14.23	14.29	1048200
2006-06-23	14.37	14.52	14.24	14.27	706600
2006-06-26	14.24	14.52	14.24	14.38	1179200
2006-06-27	14.43	14.54	14.21	14.23	859700
2006-06-28	14.21	14.53	14.18	14.37	805700
2006-06-29	14.36	14.86	14.26	14.85	1166800
2006-06-30	14.85	14.94	14.50	14.63	3870400
2006-07-03	14.60	14.82	14.60	14.74	606800
2006-07-05	14.65	14.71	14.46	14.54	1086800
2006-07-06	14.48	14.50	14.19	14.41	1759200
2006-07-07	14.28	14.38	14.15	14.27	1542500
2006-07-10	14.26	14.26	14.01	14.14	1426700
2006-07-11	14.10	14.24	14.04	14.11	1102600
2006-07-12	14.05	14.08	13.85	14.04	1485700
2006-07-13	14.00	14.25	13.93	14.03	1079000
2006-07-14	14.00	14.00	13.75	13.88	833300
2006-07-17	13.91	13.91	13.70	13.74	898300
2006-07-18	13.75	13.80	13.60	13.69	716900
2006-07-19	13.66	13.82	13.60	13.68	1002200
2006-07-20	13.56	13.71	13.47	13.57	704700
2006-07-21	13.46	13.73	13.43	13.51	1208200
2006-07-24	13.51	13.65	13.42	13.51	645000
2006-07-25	13.52	13.78	13.46	13.63	489100
2006-07-26	13.64	13.76	13.50	13.54	758800
2006-07-27	13.55	13.65	13.26	13.50	1877300
2006-07-28	13.51	13.69	13.42	13.48	747800
2006-07-31	13.48	13.49	13.30	13.32	837400
2006-08-01	13.30	13.38	13.18	13.27	1019900
2006-08-02	13.17	13.71	13.17	13.52	1341200
2006-08-03	13.48	13.78	13.47	13.56	763200
2006-08-04	13.82	14.00	13.57	13.62	850400
2006-08-07	13.70	14.00	13.56	13.85	861900
2006-08-08	13.97	13.97	13.35	13.59	837400
2006-08-09	13.64	13.73	12.81	13.25	1973400
2006-08-10	13.25	13.66	13.25	13.52	863900
2006-08-11	13.33	14.35	13.27	14.04	1391100
2006-08-14	14.09	14.20	13.83	13.83	1100200
2006-08-15	13.80	14.22	13.80	14.19	897600
2006-08-16	14.30	14.30	13.92	14.16	870900
2006-08-17	14.16	14.46	13.98	14.41	1143500
2006-08-18	14.43	14.44	14.18	14.24	915200
2006-08-21	14.20	14.34	13.98	14.28	679300
2006-08-22	14.23	14.40	14.12	14.22	761900
2006-08-23	14.27	14.31	14.00	14.10	427500
2006-08-24	14.16	14.22	13.94	14.00	418200
2006-08-25	13.92	14.31	13.91	14.02	537800
2006-08-28	13.93	14.06	13.90	14.02	629400
2006-08-29	13.97	13.97	13.81	13.96	719100
2006-08-30	13.99	14.05	13.78	13.82	477300
2006-08-31	13.79	14.03	13.75	14.01	559100
2006-09-01	14.01	14.12	13.95	14.02	303100
2006-09-05	13.94	14.03	13.72	13.75	777100
2006-09-06	13.72	13.99	13.64	13.74	802500
2006-09-07	13.65	13.87	13.55	13.58	602500
2006-09-08	13.55	13.76	13.49	13.68	467000
2006-09-11	13.58	13.86	13.41	13.72	832100
2006-09-12	13.69	13.82	13.44	13.71	1386100
2006-09-13	13.55	13.82	13.55	13.79	1285600
2006-09-14	13.73	13.77	13.40	13.50	1057400
2006-09-15	13.59	14.10	13.46	13.90	2004000
2006-09-18	13.81	14.26	13.77	13.92	665300
2006-09-19	13.98	14.00	13.82	13.89	617300
2006-09-20	13.96	14.11	13.92	13.97	842600
2006-09-21	13.91	14.13	13.88	14.00	458500
2006-09-22	14.04	14.19	13.89	13.95	634200
2006-09-25	14.00	14.13	13.82	14.00	822500
2006-09-26	13.95	14.11	13.86	14.04	495300
2006-09-27	13.96	14.42	13.96	14.39	1257800
2006-09-28	14.45	14.56	14.36	14.44	1214900
2006-09-29	14.38	14.55	14.35	14.46	603500
2006-10-02	14.40	14.81	14.37	14.45	1468800
2006-10-03	14.38	14.50	14.18	14.47	1140500
2006-10-04	14.42	14.67	14.39	14.64	654300
2006-10-05	14.57	15.03	14.49	14.88	1800800
2006-10-06	14.75	14.93	14.70	14.74	537800
2006-10-09	14.79	14.80	14.58	14.74	541200
2006-10-10	14.72	14.86	14.66	14.81	913500
2006-10-11	14.80	14.84	14.48	14.65	684900
2006-10-12	14.74	14.74	14.44	14.70	760700
2006-10-13	14.74	14.92	14.62	14.89	620200
2006-10-16	14.83	14.95	14.80	14.89	795400
2006-10-17	14.80	14.99	14.66	14.79	525800
2006-10-18	14.87	14.92	14.50	14.63	753200
2006-10-19	14.55	14.75	14.48	14.65	483900
2006-10-20	14.88	15.14	14.87	15.06	2146100
2006-10-23	14.98	15.07	14.96	14.98	507500
2006-10-24	14.92	14.93	14.67	14.82	759300
2006-10-25	14.75	14.96	14.63	14.77	900500
2006-10-26	14.75	15.06	14.74	15.02	690500
2006-10-27	14.96	15.00	14.70	14.83	838300
2006-10-30	14.85	15.18	14.84	14.92	941015
2006-10-31	14.87	15.00	14.73	14.84	1339491
2006-11-01	14.90	15.05	14.71	14.75	1179486
2006-11-02	14.67	14.93	14.67	14.92	800585
2006-11-03	14.94	14.99	14.71	14.95	485112
2006-11-06	14.99	15.15	14.77	14.84	1099317
2006-11-07	14.77	15.05	14.71	14.95	920773
2006-11-08	14.97	15.14	14.94	15.08	588166
2006-11-09	15.16	15.16	14.56	14.92	588130
2006-11-10	14.96	15.06	14.82	15.03	413690
2006-11-13	14.96	15.10	14.93	15.08	991180
2006-11-14	15.09	15.39	14.84	15.32	1545363
2006-11-15	15.29	15.51	15.26	15.45	1099465
2006-11-16	15.54	15.69	15.43	15.69	824787
2006-11-17	15.67	15.87	15.65	15.72	1426905
2006-11-20	15.64	15.79	15.46	15.47	705271
2006-11-21	15.43	15.47	15.27	15.38	720687
2006-11-22	15.32	15.48	15.20	15.48	317055
2006-11-24	15.35	15.54	15.27	15.40	200310
2006-11-27	15.33	15.39	15.04	15.23	1045266
2006-11-28	15.25	15.35	15.03	15.09	777814
2006-11-29	15.09	15.34	15.04	15.15	943634
2006-11-30	15.10	15.41	15.06	15.34	1001797
2006-12-01	15.34	15.34	15.04	15.14	927413
2006-12-04	15.15	15.29	15.04	15.08	945011
2006-12-05	15.07	15.27	15.01	15.17	917246
2006-12-06	15.16	15.22	15.05	15.14	915263
2006-12-07	15.29	15.65	15.15	15.26	1811525
2006-12-08	15.33	15.96	15.24	15.91	1919695
2006-12-11	15.89	16.53	15.85	16.35	2691502
2006-12-12	16.35	16.96	16.27	16.39	1983084
2006-12-13	16.49	16.54	16.09	16.32	1395529
2006-12-14	16.40	16.75	16.40	16.70	1746103
2006-12-15	16.89	16.89	16.22	16.25	2541928
2006-12-18	16.28	16.55	16.20	16.27	784242
2006-12-19	16.15	16.28	16.04	16.10	979254
2006-12-20	16.15	16.32	16.12	16.12	857154
2006-12-21	16.14	16.27	16.03	16.10	648913
2006-12-22	16.10	16.23	16.01	16.08	706722
2006-12-26	16.03	16.22	16.01	16.11	690979
2006-12-27	16.30	16.30	16.10	16.28	542786
2006-12-28	16.20	16.25	16.06	16.11	693265
2006-12-29	16.11	16.22	16.06	16.09	718230
2007-01-03	16.17	16.56	16.09	16.49	3006319
2007-01-04	16.50	16.66	16.28	16.42	2364942
2007-01-05	16.43	16.54	16.14	16.31	917421
2007-01-08	16.29	16.82	16.21	16.62	2889500
2007-01-09	16.69	16.77	16.49	16.51	820951
2007-01-10	16.43	16.65	16.40	16.63	866990
2007-01-11	16.70	16.86	16.70	16.77	1386531
2007-01-12	16.80	16.94	16.70	16.90	1194155
2007-01-16	16.90	17.39	16.77	17.34	2224240
2007-01-17	17.35	17.40	17.10	17.12	1010627
2007-01-18	17.31	17.44	17.04	17.19	1158948
2007-01-19	17.13	17.27	16.93	17.17	1107620
2007-01-22	17.17	17.33	16.79	17.01	994683
2007-01-23	16.89	17.19	16.86	16.98	742940
2007-01-24	16.98	17.24	16.90	17.09	566189
2007-01-25	16.87	16.96	16.51	16.62	934391
2007-01-26	16.68	16.71	16.33	16.43	977027
2007-01-29	16.35	16.82	16.33	16.73	914519
2007-01-30	16.58	16.73	16.47	16.51	760887
2007-01-31	16.59	16.60	16.28	16.57	972565
2007-02-01	16.56	16.84	16.56	16.71	822557
2007-02-02	16.72	16.78	16.39	16.58	689041
2007-02-05	16.51	16.59	16.30	16.43	813798
2007-02-06	16.55	16.57	16.11	16.22	1789097
2007-02-07	16.25	16.27	16.10	16.13	1500588
2007-02-08	16.11	16.31	16.05	16.16	974504
2007-02-09	16.13	16.25	15.89	16.05	1035700
2007-02-12	16.04	16.20	16.00	16.16	1154312
2007-02-13	16.12	16.37	16.10	16.33	1340071
2007-02-14	16.40	16.85	16.31	16.52	1518522
2007-02-15	16.47	16.64	16.45	16.61	612406
2007-02-16	16.58	16.65	16.38	16.39	1125691
2007-02-20	16.34	16.60	16.31	16.58	728364
2007-02-21	16.59	16.60	16.36	16.44	453352
2007-02-22	16.40	16.51	16.24	16.27	922692
2007-02-23	16.35	16.41	16.19	16.20	911129
2007-02-26	16.29	16.32	16.19	16.26	1007178
2007-02-27	16.20	16.36	15.88	15.89	1544724
2007-02-28	15.95	16.50	15.90	16.06	1764372
2007-03-01	15.81	16.54	15.52	16.18	1918850
2007-03-02	16.20	16.20	15.91	15.98	1054493
2007-03-05	15.90	16.02	15.64	15.96	1420106
2007-03-06	16.04	17.01	15.80	16.79	3629964
2007-03-07	16.81	17.11	16.60	17.01	1921115
2007-03-08	17.07	17.24	16.88	17.15	2173930
2007-03-09	17.25	17.26	17.11	17.24	2280413
2007-03-12	17.16	17.21	17.06	17.21	1915167
2007-03-13	16.94	17.21	16.92	16.97	1728612
2007-03-14	16.92	17.00	16.81	16.95	1503853
2007-03-15	16.97	17.03	16.93	17.00	1294824
2007-03-16	16.97	17.12	16.92	17.11	2013696
2007-03-19	17.18	17.45	17.11	17.29	1847032
2007-03-20	17.30	17.31	17.03	17.08	2050724
2007-03-21	17.18	17.90	17.08	17.90	3412814
2007-03-22	17.90	18.03	17.60	17.70	2296842
2007-03-23	17.75	18.39	17.66	18.35	3795717
2007-03-26	18.39	18.39	18.20	18.26	1955628
2007-03-27	18.25	18.32	18.17	18.30	1880980
2007-03-28	18.28	18.39	18.08	18.31	2845928
2007-03-29	18.80	19.47	18.46	19.43	4854693
2007-03-30	19.34	19.48	19.05	19.13	2651985
2007-04-02	19.13	19.35	19.12	19.35	3238119
2007-04-03	19.46	20.04	19.36	19.75	4285202
2007-04-04	19.78	20.08	19.70	20.08	3341281
2007-04-05	20.14	20.15	19.88	19.99	2213907
2007-04-09	20.01	20.40	19.97	20.17	3193639
2007-04-10	20.12	20.64	20.09	20.56	3198436
2007-04-11	20.61	20.63	20.42	20.58	2894248
2007-04-12	20.60	21.07	20.45	20.75	2703384
2007-04-13	20.75	20.98	20.67	20.89	1801490
2007-04-16	21.03	21.34	20.95	21.13	1440750
2007-04-17	20.94	21.15	20.77	20.80	2435359
2007-04-18	20.80	21.19	20.80	21.10	2561882
2007-04-19	20.88	20.99	20.79	20.85	2163133
2007-04-20	21.15	21.28	20.96	21.17	2425893
2007-04-23	21.22	21.25	20.91	20.93	1607726
2007-04-24	21.33	22.00	21.15	21.35	3829044
2007-04-25	21.46	22.19	21.34	22.00	2483143
2007-04-26	21.45	21.84	21.31	21.57	1767736
2007-04-27	21.62	21.74	21.26	21.74	1812022
2007-04-30	21.86	21.98	21.69	21.75	1914683
2007-05-01	21.75	21.84	21.40	21.56	1484820
2007-05-02	21.66	21.71	21.24	21.47	2841074
2007-05-03	21.43	22.07	21.42	22.04	2870276
2007-05-04	22.15	22.48	21.84	21.97	1343779
2007-05-07	22.13	23.00	22.00	22.82	3988578
2007-05-08	22.70	23.11	22.44	22.97	2161798
2007-05-09	22.65	22.72	22.40	22.40	4302620
2007-05-10	22.44	22.44	21.84	21.98	1758713
2007-05-11	21.97	22.50	21.89	22.44	2239565
2007-05-14	22.64	23.02	22.54	22.80	2571165
2007-05-15	22.88	22.98	22.45	22.54	1601249
2007-05-16	22.65	23.04	22.62	22.90	2230692
2007-05-17	22.85	22.90	22.56	22.65	1538512
2007-05-18	22.75	23.00	22.58	22.95	2085489
2007-05-21	23.00	23.74	22.89	23.67	3214988
2007-05-22	23.51	23.74	23.48	23.53	1263519
2007-05-23	23.63	23.69	23.16	23.20	2288595
2007-05-24	23.36	23.36	22.77	22.84	1856600
2007-05-25	22.81	23.10	22.81	22.90	1392645
2007-05-29	22.87	23.45	22.87	23.38	2287857
2007-05-30	23.25	23.40	23.13	23.18	2223321
2007-05-31	23.20	23.43	23.06	23.38	2844947
2007-06-01	23.36	23.73	23.22	23.56	2163038
2007-06-04	23.43	23.96	23.42	23.82	3375674
2007-06-05	23.73	23.95	23.58	23.71	1771198
2007-06-06	23.71	23.71	23.44	23.45	1717361
2007-06-07	23.41	23.55	23.05	23.10	1408076
2007-06-08	22.96	23.60	22.80	23.50	1615460
2007-06-11	23.57	23.75	23.49	23.54	1186247
2007-06-12	23.38	24.33	23.29	23.95	4723529
2007-06-13	24.05	24.22	23.95	24.07	2520334
2007-06-14	24.17	24.30	23.98	24.25	1245864
2007-06-15	24.55	24.70	24.09	24.24	2624838
2007-06-18	24.14	24.25	23.82	23.82	1376360
2007-06-19	23.96	23.99	23.84	23.86	1777595
2007-06-20	23.80	23.93	23.54	23.63	1226064
2007-06-21	23.64	23.80	23.37	23.39	1413800
2007-06-22	23.29	23.81	23.29	23.39	2998392
2007-06-25	23.44	23.49	22.81	22.86	2168923
2007-06-26	22.99	23.02	22.75	22.90	1790645
2007-06-27	22.78	22.92	22.64	22.83	1384022
2007-06-28	22.81	23.15	22.64	22.92	1902108
2007-06-29	22.93	23.21	22.86	22.99	1238963
2007-07-02	23.04	23.53	22.94	23.05	2312693
2007-07-03	23.13	23.16	22.81	22.90	1532728
2007-07-05	22.89	23.09	22.76	22.81	1829423
2007-07-06	22.79	23.26	22.79	23.26	1981102
2007-07-09	23.27	23.50	23.21	23.44	2232950
2007-07-10	23.35	23.99	22.98	23.60	4066344
2007-07-11	23.52	23.94	23.44	23.53	3511348
2007-07-12	23.69	23.90	23.55	23.81	2514300
2007-07-13	23.68	24.03	23.68	23.95	4152315
2007-07-16	24.00	25.61	23.94	25.46	5475435
2007-07-17	25.52	25.96	25.46	25.74	3317775
2007-07-18	25.64	25.81	25.58	25.76	1698629
2007-07-19	25.79	26.00	25.33	25.94	1422455
2007-07-20	26.00	26.00	24.83	25.20	2523614
2007-07-23	25.34	25.75	25.23	25.42	2288137
2007-07-24	25.42	25.53	24.73	24.83	1350382
2007-07-25	24.99	25.03	24.39	24.45	1478434
2007-07-26	24.24	24.50	22.75	23.87	2847063
2007-07-27	23.95	24.54	23.70	24.09	3151168
2007-07-30	24.10	24.36	23.70	23.72	1853412
2007-07-31	23.92	24.37	23.67	23.72	2134442
2007-08-01	23.63	23.85	22.31	23.14	4276556
2007-08-02	23.16	23.89	23.14	23.77	3375431
2007-08-03	23.83	24.19	23.54	23.56	1867576
2007-08-06	23.75	24.12	23.53	23.90	2205495
2007-08-07	23.77	24.43	23.77	24.38	3465866
2007-08-08	24.48	26.14	24.32	26.14	4099476
2007-08-09	25.84	25.96	24.95	25.46	3778881
2007-08-10	25.33	25.77	24.07	24.57	2992941
2007-08-13	24.69	25.00	23.90	24.38	1472757
2007-08-14	24.50	24.94	24.14	24.23	1416255
2007-08-15	24.20	24.50	23.67	23.74	1381208
2007-08-16	23.62	23.72	21.92	22.46	2191289
2007-08-17	22.39	23.39	22.37	23.17	2823055
2007-08-20	23.13	24.04	22.54	23.64	1862055
2007-08-21	23.63	23.89	23.45	23.70	1164335
2007-08-22	23.60	24.25	23.51	24.20	1619239
2007-08-23	24.18	24.45	23.17	23.28	1521991
2007-08-24	23.14	23.22	22.73	22.84	1994966
2007-08-27	23.71	24.73	23.58	24.55	3019818
2007-08-28	24.30	24.59	23.82	23.91	2268051
2007-08-29	24.01	24.96	23.63	24.77	1515432
2007-08-30	24.68	24.88	24.36	24.74	1143245
2007-08-31	24.96	25.27	24.81	25.12	1115785
2007-09-04	25.25	25.60	25.16	25.43	1288919
2007-09-05	25.35	25.50	25.03	25.25	1279675
2007-09-06	25.39	25.60	25.06	25.28	1135087
2007-09-07	25.31	25.54	24.87	25.41	1228364
2007-09-10	25.47	26.07	25.41	25.88	1418695
2007-09-11	26.00	26.26	25.54	26.19	1321764
2007-09-12	26.13	26.61	25.97	26.53	1714322
2007-09-13	26.80	26.80	26.42	26.66	1628845
2007-09-14	26.60	26.60	26.10	26.31	3190942
2007-09-17	26.22	26.27	25.79	25.81	1741287
2007-09-18	26.01	26.19	25.66	25.80	3194626
2007-09-19	25.90	26.80	25.87	26.65	3210377
2007-09-20	26.51	26.65	25.85	26.07	1343000
2007-09-21	25.99	28.23	25.99	27.63	4261118
2007-09-24	27.65	27.66	27.05	27.28	1908269
2007-09-25	27.13	27.52	26.85	27.39	3988590
2007-09-26	27.49	28.22	27.46	28.01	2324718
2007-09-27	28.45	29.15	28.37	29.01	2807964
2007-09-28	29.18	29.33	28.59	28.85	2182168
2007-10-01	28.92	29.08	28.63	28.96	1543139
2007-10-02	29.00	29.02	28.48	28.90	1098497
2007-10-03	28.85	29.11	28.54	28.76	1148669
2007-10-04	28.69	29.24	28.60	29.14	1448083
2007-10-05	29.03	29.81	28.91	29.24	2113924
2007-10-08	29.09	29.34	28.80	28.94	960791
2007-10-09	28.91	29.17	28.87	28.98	1325361
2007-10-10	28.77	29.20	28.77	29.00	1653193
2007-10-11	29.01	29.02	28.27	28.44	1986191
2007-10-12	28.61	28.82	28.39	28.77	1146163
2007-10-15	28.48	28.63	27.51	27.98	2267187
2007-10-16	28.04	28.19	27.71	27.96	1296266
2007-10-17	28.01	28.35	27.78	28.32	1769680
2007-10-18	28.30	28.35	27.80	28.00	2135721
2007-10-19	28.07	28.07	27.23	27.39	1384087
2007-10-22	27.34	28.09	27.16	28.05	1100210
2007-10-23	27.77	28.25	27.10	28.24	1407597
2007-10-24	28.06	28.24	27.77	28.21	1239368
2007-10-25	28.47	29.00	28.24	28.60	1797615
2007-10-26	29.00	29.00	28.37	28.49	6991194
2007-10-29	28.56	28.57	28.15	28.28	1476492
2007-10-30	28.12	28.18	27.84	28.03	1655551
2007-10-31	28.18	28.51	27.90	28.51	1463642
2007-11-01	28.44	28.75	27.69	27.78	1443631
2007-11-02	28.08	28.17	27.52	28.05	1836976
2007-11-05	27.83	27.85	26.88	27.14	5360392
2007-11-06	27.23	27.71	26.93	27.47	2043360
2007-11-07	27.18	27.39	26.77	26.96	2114632
2007-11-08	26.83	26.84	24.88	26.00	7879843
2007-11-09	25.51	26.00	25.11	25.37	2996210
2007-11-12	25.39	25.70	23.44	23.48	2719905
2007-11-13	23.59	23.92	23.14	23.85	2464697
2007-11-14	23.89	24.33	23.16	23.24	1799981
2007-11-15	23.07	23.65	23.06	23.32	1973478
2007-11-16	23.48	23.51	22.90	23.25	2030998
2007-11-19	23.11	23.22	22.55	22.83	2077036
2007-11-20	23.10	24.07	22.82	23.72	3327570
2007-11-21	23.72	23.80	22.97	23.36	1779624
2007-11-23	23.56	23.56	23.18	23.23	613838
2007-11-26	23.09	23.57	22.56	22.61	1818379
2007-11-27	22.87	23.28	22.60	22.88	1842586
2007-11-28	23.25	23.98	23.02	23.87	2937329
2007-11-29	23.69	24.27	23.68	24.16	2797962
2007-11-30	24.27	24.80	24.19	24.46	2053422
2007-12-03	25.19	26.37	25.19	26.12	2546177
2007-12-04	26.38	26.38	25.60	26.20	2751003
2007-12-05	26.20	26.28	25.69	25.91	1572556
2007-12-06	25.92	27.57	25.81	27.50	1781529
2007-12-07	27.59	27.64	26.88	27.24	2394977
2007-12-10	27.37	27.71	26.70	26.96	3474175
2007-12-11	27.15	27.50	26.57	26.72	2256095
2007-12-12	27.20	27.43	26.82	27.42	1682583
2007-12-13	28.35	28.35	25.88	26.69	4380164
2007-12-14	26.39	26.98	26.12	26.61	1723329
2007-12-17	26.44	26.73	25.21	25.26	2374550
2007-12-18	25.58	25.87	25.21	25.58	1933822
2007-12-19	25.49	25.63	24.91	25.18	1129593
2007-12-20	25.40	25.54	24.95	25.48	1119679
2007-12-21	25.71	25.79	25.08	25.79	1732022
2007-12-24	25.89	25.89	24.60	25.68	366451
2007-12-26	25.93	25.94	25.43	25.71	516788
2007-12-27	25.58	25.77	25.03	25.10	761651
2007-12-28	25.00	25.27	24.74	25.06	862467
2007-12-31	24.88	25.22	24.77	25.14	1796961
2008-01-02	24.98	25.51	24.58	24.79	2140928
2008-01-03	24.51	25.24	24.50	25.19	1491464
2008-01-04	25.12	25.32	24.24	24.44	2104313
2008-01-07	24.46	24.75	24.15	24.46	1640138
2008-01-08	24.56	24.61	24.11	24.19	1767760
2008-01-09	24.14	24.69	23.54	24.04	2356629
2008-01-10	24.14	24.18	23.57	24.00	1214833
2008-01-11	23.99	24.28	23.77	24.02	1065192
2008-01-14	24.08	24.74	24.02	24.70	1244506
2008-01-15	24.37	24.87	24.24	24.29	1702337
2008-01-16	24.59	25.47	24.34	25.01	2798749
2008-01-17	25.04	25.39	24.50	24.52	2040488
2008-01-18	25.44	25.44	23.14	23.36	2657401
2008-01-22	22.80	23.24	22.25	22.92	2696267
2008-01-23	23.06	23.47	22.36	23.29	2691463
2008-01-24	23.35	24.06	22.85	23.98	2050674
2008-01-25	24.25	24.64	23.73	23.80	1842353
2008-01-28	24.04	24.69	23.90	24.36	1699742
2008-01-29	24.53	24.90	23.88	23.96	1532048
2008-01-30	23.91	23.91	23.36	23.42	1941979
2008-01-31	23.21	23.32	23.00	23.22	2602817
2008-02-01	23.38	24.26	23.10	23.36	2958035
2008-02-04	23.40	23.50	23.28	23.36	2516980
2008-02-05	22.89	22.93	21.98	22.09	5221742
2008-02-06	22.29	22.40	21.33	22.25	5564192
2008-02-07	22.19	22.71	21.84	22.53	2621893
2008-02-08	22.25	22.82	21.85	22.08	3362334
2008-02-11	22.08	22.16	21.37	21.73	2541958
2008-02-12	21.84	22.17	21.50	21.82	2723468
2008-02-13	21.98	22.85	21.86	22.80	1768424
2008-02-14	22.80	22.91	22.45	22.59	1582386
2008-02-15	22.43	22.87	21.94	22.75	3845505
2008-02-19	23.17	23.58	22.70	22.79	3072670
2008-02-20	22.75	22.75	22.25	22.62	2024359
2008-02-21	22.67	22.68	21.80	21.87	1760955
2008-02-22	22.30	22.97	22.07	22.96	2091618
2008-02-25	23.01	23.49	22.90	23.34	1655523
2008-02-26	23.14	23.66	23.14	23.28	1236179
2008-02-27	23.14	23.61	23.14	23.55	1518208
2008-02-28	23.27	23.79	23.19	23.29	1411939
2008-02-29	22.93	22.93	22.28	22.57	2314694
2008-03-03	22.57	23.03	22.57	23.00	1502350
2008-03-04	22.69	22.80	21.82	22.17	1831875
2008-03-05	22.31	22.88	22.13	22.16	2538155
2008-03-06	22.26	22.48	21.33	21.38	2405302
2008-03-07	21.26	21.46	20.68	20.80	6384769
2008-03-10	20.90	20.92	19.99	19.99	4205169
2008-03-11	20.07	21.05	19.57	21.05	2950572
2008-03-12	21.87	21.92	21.01	21.04	2379194
2008-03-13	20.69	21.36	20.29	21.19	1814392
2008-03-14	20.85	21.50	20.20	20.66	1677893
2008-03-17	20.25	20.48	19.80	20.22	2093404
2008-03-18	20.51	20.64	19.99	20.64	1897826
2008-03-19	21.26	21.26	20.49	20.49	1536774
2008-03-20	21.08	21.09	20.37	20.67	1616627
2008-03-24	20.70	21.46	20.60	21.40	1364671
2008-03-25	21.37	21.87	21.23	21.85	1733239
2008-03-26	21.71	21.92	21.11	21.32	1816127
2008-03-27	20.97	21.51	20.78	20.95	1257756
2008-03-28	21.20	21.31	19.96	20.13	2867715
2008-03-31	21.01	21.23	20.54	21.22	1995818
2008-04-01	21.35	21.97	21.30	21.76	2085492
2008-04-02	21.85	21.85	21.35	21.54	1938991
2008-04-03	21.89	21.89	21.14	21.41	1141697
2008-04-04	21.53	21.84	21.32	21.72	1035742
2008-04-07	21.30	22.60	21.30	22.30	2911394
2008-04-08	22.15	22.34	21.85	22.00	2082748
2008-04-09	22.00	22.10	21.78	22.00	1789424
2008-04-10	22.54	22.54	21.76	22.20	2190928
2008-04-11	22.49	22.49	21.55	21.68	2687599
2008-04-14	21.53	21.93	21.50	21.56	1246879
2008-04-15	21.65	21.65	21.30	21.53	1048669
2008-04-16	21.59	21.85	21.56	21.70	1400658
2008-04-17	21.74	22.20	21.74	21.90	1119812
2008-04-18	22.31	23.13	22.17	22.77	3047341
2008-04-21	22.63	22.74	22.38	22.61	1607262
2008-04-22	22.66	22.66	22.09	22.23	1722666
2008-04-23	22.39	22.44	22.04	22.30	1486092
2008-04-24	22.36	23.01	22.00	22.75	2977805
2008-04-25	22.70	22.83	22.00	22.22	1561172
2008-04-28	22.89	22.99	22.15	22.24	2361269
2008-04-29	22.12	23.16	22.05	22.96	3568924
2008-04-30	22.98	23.47	22.97	23.16	2115460
2008-05-01	22.99	24.39	22.99	24.36	3425617
2008-05-02	24.44	24.51	23.74	24.35	2397451
2008-05-05	24.32	24.32	23.14	23.47	3088122
2008-05-06	23.41	23.94	23.41	23.88	2163243
2008-05-07	23.90	24.01	23.31	23.41	1472776
2008-05-08	23.79	25.95	23.79	25.75	5164765
2008-05-09	25.22	26.61	25.11	26.53	2864123
2008-05-12	26.53	26.53	25.26	25.70	2996191
2008-05-13	25.74	26.16	25.53	26.07	1774269
2008-05-14	26.14	26.39	25.85	25.94	1792099
2008-05-15	25.86	26.69	25.59	26.50	1430277
2008-05-16	26.64	26.64	25.69	26.01	1857281
2008-05-19	25.84	26.17	25.65	25.81	1242588
2008-05-20	25.65	26.11	25.32	25.50	968270
2008-05-21	25.55	26.09	24.50	25.70	3833089
2008-05-22	25.71	26.03	25.35	26.01	1699487
2008-05-23	25.63	25.80	25.11	25.41	1088275
2008-05-27	25.53	25.88	25.18	25.86	1345680
2008-05-28	25.85	26.24	25.56	25.79	2610752
2008-05-29	25.73	25.80	25.15	25.50	1962217
2008-05-30	25.43	26.27	25.11	26.19	2460166
2008-06-02	26.23	26.40	25.48	25.96	2684187
2008-06-03	26.10	26.29	25.74	25.95	1910139
2008-06-04	25.81	26.83	25.70	26.43	3584543
2008-06-05	26.30	26.55	26.07	26.38	2850779
2008-06-06	26.12	26.38	25.65	25.65	2552565
2008-06-09	25.75	25.88	25.23	25.79	2448995
2008-06-10	25.43	25.70	24.81	24.94	2847500
2008-06-11	25.00	25.14	24.60	24.63	2526835
2008-06-12	24.79	25.56	24.65	24.98	3641202
2008-06-13	25.01	25.56	24.80	25.33	4161531
2008-06-16	25.15	25.80	25.08	25.76	1531630
2008-06-17	25.70	26.29	25.62	26.20	2981673
2008-06-18	26.16	26.16	25.28	25.46	1964606
2008-06-19	25.47	25.72	24.87	25.34	1626785
2008-06-20	25.04	25.24	24.35	24.48	3322944
2008-06-23	24.45	24.84	23.63	23.68	3076915
2008-06-24	23.61	23.70	22.75	23.42	3324727
2008-06-25	23.59	24.21	23.26	23.90	1746791
2008-06-26	23.36	23.52	22.65	22.71	2877662
2008-06-27	22.78	23.08	22.36	22.37	4652577
2008-06-30	22.31	22.52	21.90	21.96	3032011
2008-07-01	21.96	22.01	21.16	21.37	4751834
2008-07-02	21.68	21.91	20.97	20.97	3242226
2008-07-03	21.03	21.33	20.72	20.91	1614844
2008-07-07	20.95	21.13	20.15	20.39	2946182
2008-07-08	20.43	20.74	20.27	20.52	2637752
2008-07-09	20.43	20.70	20.19	20.53	5172535
2008-07-10	20.63	20.81	20.34	20.73	2825106
2008-07-11	20.60	20.92	20.31	20.64	2755015
2008-07-14	20.68	21.33	20.64	21.16	3126911
2008-07-15	20.82	21.46	20.70	21.18	3617559
2008-07-16	21.48	21.68	20.98	21.45	3301318
2008-07-17	21.56	21.74	20.97	21.22	2999109
2008-07-18	21.31	21.62	21.15	21.28	1892324
2008-07-21	21.41	21.41	21.10	21.23	1577023
2008-07-22	21.41	21.77	21.00	21.28	2119392
2008-07-23	21.26	21.96	21.02	21.71	1385656
2008-07-24	20.92	21.42	20.83	20.93	2089078
2008-07-25	21.16	21.32	20.98	21.15	1081783
2008-07-28	20.99	21.19	20.29	20.41	1646288
2008-07-29	20.49	21.24	20.49	21.07	1598981
2008-07-30	21.42	21.47	19.89	20.24	3716746
2008-07-31	19.93	20.45	19.39	19.88	3790441
2008-08-01	20.13	20.51	18.96	19.05	5414955
2008-08-04	19.00	19.11	17.76	18.50	7859033
2008-08-05	18.50	18.86	18.34	18.77	5242159
2008-08-06	18.83	19.10	18.39	18.79	3406570
2008-08-07	18.62	19.01	18.02	18.09	6832503
2008-08-08	18.21	18.43	18.05	18.38	7367355
2008-08-11	18.52	19.61	18.52	19.52	5685626
2008-08-12	19.61	19.61	19.08	19.43	4479158
2008-08-13	19.25	19.97	19.25	19.74	3457681
2008-08-14	19.61	20.44	19.61	20.32	3664630
2008-08-15	20.38	20.64	20.00	20.54	2948834
2008-08-18	20.29	20.53	19.55	19.66	2991457
2008-08-19	19.75	19.92	19.38	19.74	3584163
2008-08-20	19.65	19.92	19.41	19.74	2125816
2008-08-21	19.54	19.63	19.13	19.51	2087345
2008-08-22	19.58	20.13	19.51	20.10	1871895
2008-08-25	19.88	20.05	19.29	19.40	2052037
2008-08-26	19.41	19.68	19.28	19.50	3280450
2008-08-27	19.26	19.70	19.22	19.47	2110535
2008-08-28	19.63	20.38	19.55	20.30	2642252
2008-08-29	20.34	20.39	19.87	20.23	1555488
2008-09-02	20.57	21.11	19.86	19.92	2551128
2008-09-03	19.90	20.37	19.75	20.16	2821428
2008-09-04	19.97	20.30	19.43	19.43	2317925
2008-09-05	19.42	19.71	19.09	19.52	2073970
2008-09-08	19.38	20.75	18.90	19.70	2246440
2008-09-09	19.63	19.73	19.09	19.10	2115989
2008-09-10	19.37	19.37	18.32	18.66	5427964
2008-09-11	18.35	19.05	18.32	19.00	2879380
2008-09-12	18.90	19.52	18.46	19.44	3115057
2008-09-15	18.79	19.53	18.60	18.65	3058728
2008-09-16	18.58	19.68	18.32	19.38	5155979
2008-09-17	18.91	19.02	18.29	18.30	3784873
2008-09-18	9.34	10.76	7.06	7.06	11177000
2008-09-19	8.83	8.83	8.83	8.83	5476200
2008-09-22	8.43	8.74	8.10	8.56	4948800
2008-09-23	8.86	8.86	8.31	8.55	4252700
2008-09-24	8.72	8.81	8.31	8.48	1641100
2008-09-25	8.47	8.56	7.93	8.30	4083000
2008-09-26	8.02	8.36	8.01	8.28	3082400
2008-09-29	8.04	8.10	6.94	7.46	5207700
2008-09-30	7.51	7.62	7.13	7.28	6460600
2008-10-01	7.23	7.51	7.00	7.42	3241100
2008-10-02	7.28	7.42	7.06	7.15	3665000
2008-10-03	7.24	7.24	6.56	6.68	5277600
2008-10-06	6.44	6.58	5.95	6.50	4498700
2008-10-07	6.64	6.84	6.03	6.16	5050200
2008-10-08	5.93	6.17	5.68	5.97	6828500
2008-10-09	5.67	6.38	5.51	5.89	6346100
2008-10-10	5.67	6.35	5.42	5.68	5802500
2008-10-13	5.90	6.69	5.63	6.67	3433300
2008-10-14	6.53	7.07	6.53	7.00	6367000
2008-10-15	6.71	7.27	6.26	6.28	2966200
2008-10-16	12.10	13.82	10.23	12.51	2209565
2008-10-17	12.02	13.21	11.00	12.87	1488905
2008-10-20	12.91	13.61	12.61	13.61	1088067
2008-10-21	13.42	13.79	12.88	13.30	1358199
2008-10-22	13.26	13.33	12.29	12.61	1481967
2008-10-23	12.61	12.84	11.36	12.03	1599686
2008-10-24	11.21	11.48	10.02	10.27	2394550
2008-10-27	10.54	10.76	10.33	10.41	2326840
2008-10-28	10.42	11.26	10.19	11.26	1230704
2008-10-29	11.00	12.73	10.65	12.35	3415451
2008-10-30	12.70	13.13	12.32	13.13	1689906
2008-10-31	13.00	14.36	13.00	13.64	3130666
2008-11-03	13.20	13.87	13.10	13.51	2069826
2008-11-04	13.84	14.63	13.33	14.05	3156409
2008-11-05	13.93	14.24	13.54	13.73	2341957
2008-11-06	13.72	13.72	12.09	12.09	1637730
2008-11-07	12.52	14.70	12.52	14.09	5204069
2008-11-10	14.67	15.00	13.88	14.07	1791329
2008-11-11	13.88	13.92	12.61	13.61	1736592
2008-11-12	13.28	13.53	11.65	12.02	5171237
2008-11-13	12.32	13.54	11.81	13.54	3103986
2008-11-14	13.45	14.54	13.17	13.92	2481790
2008-11-17	14.39	14.39	13.36	13.41	2755146
2008-11-18	13.49	13.63	12.02	12.49	2595133
2008-11-19	12.76	13.25	12.28	12.35	2580773
2008-11-20	12.05	12.86	11.65	11.91	3483076
2008-11-21	12.13	12.87	11.30	12.85	3425987
2008-11-24	13.72	13.72	12.56	13.63	2012312
2008-11-25	13.89	13.89	12.67	13.26	2197559
2008-11-26	13.06	14.30	13.02	14.15	1124454
2008-11-28	13.96	15.29	13.71	15.00	818859
2008-12-01	14.28	14.47	13.24	13.24	1504609
2008-12-02	13.18	14.02	13.02	13.70	1888065
2008-12-03	13.35	14.00	13.20	13.86	1677247
2008-12-04	13.51	13.97	12.44	12.82	2386388
2008-12-05	12.90	13.81	12.45	13.79	2389362
2008-12-08	14.25	15.15	14.12	14.96	3254638
2008-12-09	15.25	15.25	13.58	14.02	4549231
2008-12-10	13.99	14.60	13.46	13.75	4239053
2008-12-11	13.57	13.77	12.88	12.96	3742007
2008-12-12	12.75	13.53	12.75	13.07	2692560
2008-12-15	13.28	13.46	12.69	12.95	1901451
2008-12-16	13.08	13.45	12.79	13.14	3043015
2008-12-17	13.04	13.57	12.81	13.46	5230972
2008-12-18	13.75	14.05	13.38	13.90	4635538
2008-12-19	14.09	14.53	13.12	14.06	7036431
2008-12-22	14.14	14.46	13.37	13.66	1354132
2008-12-23	13.37	13.91	13.28	13.62	811209
2008-12-24	13.69	13.85	13.58	13.69	293586
2008-12-26	13.85	13.85	13.47	13.69	571331
2008-12-29	13.81	13.90	13.30	13.56	966712
2008-12-30	13.51	13.85	13.51	13.83	1102695
2008-12-31	13.75	14.23	13.61	14.16	1667468
2009-01-02	14.13	14.78	14.07	14.65	1428940
2009-01-05	14.54	15.10	14.36	14.80	2036371
2009-01-06	14.89	15.11	14.58	14.99	1776403
2009-01-07	14.42	14.97	14.30	14.56	1221400
2009-01-08	14.27	15.11	14.02	15.08	1924008
2009-01-09	14.95	15.19	14.51	14.76	1412175
2009-01-12	14.67	14.90	14.46	14.59	1648890
2009-01-13	14.71	15.25	14.71	15.00	2219304
2009-01-14	14.77	15.00	14.35	14.75	1734612
2009-01-15	14.54	15.05	14.04	14.72	1645280
2009-01-16	15.00	15.39	14.21	14.76	2152797
2009-01-20	14.70	14.70	13.64	13.67	1792554
2009-01-21	14.00	14.59	14.00	14.39	1888590
2009-01-22	14.26	14.93	14.20	14.61	1798538
2009-01-23	14.36	14.88	14.36	14.70	1617180
2009-01-26	14.86	14.91	14.28	14.57	2087456
2009-01-27	14.75	14.99	14.44	14.87	926479
2009-01-28	14.78	15.12	14.78	14.96	1561869
2009-01-29	14.86	14.89	14.33	14.40	913843
2009-01-30	14.86	15.05	14.18	14.50	1503289
2009-02-02	14.23	14.71	13.96	14.55	1091877
2009-02-03	14.59	14.75	14.16	14.64	1106310
2009-02-04	14.70	14.89	13.69	13.75	3298629
2009-02-05	13.58	13.74	13.28	13.53	2837203
2009-02-06	13.58	14.11	13.48	13.94	1765207
2009-02-09	13.84	14.13	13.70	14.05	1741344
2009-02-10	13.87	14.05	13.53	13.66	1330843
2009-02-11	13.70	14.04	13.64	13.80	1201577
2009-02-12	13.62	14.15	13.56	13.94	1757920
2009-02-13	14.01	14.14	13.93	13.98	986007
2009-02-17	13.55	13.87	13.21	13.49	1547543
2009-02-18	13.56	13.70	13.03	13.07	1144627
2009-02-19	13.28	13.39	13.06	13.12	1792217
2009-02-20	12.98	13.01	12.46	12.68	1331448
2009-02-23	12.69	13.07	12.65	12.71	1931829
2009-02-24	12.56	13.46	12.56	13.26	3168369
2009-02-25	14.73	15.32	14.35	14.93	6257557
2009-02-26	15.22	15.50	14.75	14.76	2362542
2009-02-27	14.70	15.59	14.70	15.51	3173509
2009-03-02	15.31	15.80	15.12	15.26	2525620
2009-03-03	15.46	15.78	15.35	15.66	2717519
2009-03-04	15.84	15.92	15.21	15.45	2412821
2009-03-05	15.26	15.65	15.07	15.21	2430641
2009-03-06	15.35	15.50	14.67	15.12	4023836
2009-03-09	15.04	15.29	14.41	14.49	2003460
2009-03-10	14.81	15.37	14.76	15.34	1836179
2009-03-11	15.43	15.70	15.19	15.45	1412162
2009-03-12	15.48	16.77	15.29	16.55	2769783
2009-03-13	16.63	16.99	16.30	16.92	2378675
2009-03-16	17.07	17.12	16.60	16.66	1122831
2009-03-17	16.63	16.80	16.37	16.77	1238752
2009-03-18	17.01	17.29	16.65	17.16	1584147
2009-03-19	17.12	17.12	16.17	16.27	1983899
2009-03-20	16.42	16.57	15.82	15.87	1264573
2009-03-23	16.00	16.71	15.87	16.60	2787134
2009-03-24	16.34	16.62	16.08	16.13	1356505
2009-03-25	16.13	16.25	15.72	16.24	1924347
2009-03-26	16.34	16.66	16.19	16.52	1680110
2009-03-27	16.26	16.38	15.68	16.12	1424010
2009-03-30	15.90	16.03	15.33	15.99	1679030
2009-03-31	16.04	16.37	15.84	16.02	1545289
2009-04-01	16.05	17.15	16.00	17.06	3055500
2009-04-02	17.40	18.06	17.37	17.81	2516281
2009-04-03	17.96	18.06	17.44	18.03	2825758
2009-04-06	17.65	17.87	17.41	17.84	1565464
2009-04-07	17.07	17.17	16.62	16.76	2881103
2009-04-08	16.83	17.40	16.65	17.19	1702167
2009-04-09	17.94	18.03	17.76	17.95	2401154
2009-04-13	17.88	17.95	17.48	17.66	1640105
2009-04-14	17.60	17.71	16.96	16.96	1906751
2009-04-15	16.92	17.44	16.76	16.94	1447692
2009-04-16	17.17	17.96	16.97	17.78	1167496
2009-04-17	17.74	18.37	17.57	18.25	2561395
2009-04-20	18.31	18.32	17.56	17.67	1703833
2009-04-21	17.50	18.30	17.40	18.30	1496447
2009-04-22	18.15	18.85	18.01	18.49	2643994
2009-04-23	18.55	18.57	17.63	17.82	2237513
2009-04-24	17.99	18.33	17.64	18.22	1803981
2009-04-27	17.80	18.88	17.78	18.36	2455598
2009-04-28	18.38	18.52	18.00	18.23	1270797
2009-04-29	18.75	19.61	18.70	19.27	3050715
2009-04-30	19.75	19.89	18.85	18.99	1654519
2009-05-01	19.04	19.04	18.01	18.61	2462615
2009-05-04	19.22	20.48	18.89	20.21	2871969
2009-05-05	19.97	21.36	19.62	21.25	3030446
2009-05-06	21.00	21.47	20.79	21.00	2279665
2009-05-07	21.08	21.08	19.90	20.09	2020355
2009-05-08	19.99	20.45	19.71	20.27	1680183
2009-05-11	20.02	20.71	19.84	20.25	1507028
2009-05-12	20.69	20.71	19.16	19.56	1536247
2009-05-13	19.49	19.49	18.97	19.17	1125432
2009-05-14	19.06	19.53	19.00	19.30	1067148
2009-05-15	19.28	19.84	19.19	19.29	889333
2009-05-18	19.26	20.06	18.97	20.06	1256071
2009-05-19	19.88	20.74	19.88	20.58	1995167
2009-05-20	20.89	22.17	20.82	21.82	3874386
2009-05-21	21.50	21.61	20.80	21.42	3071581
2009-05-22	21.86	21.96	21.51	21.83	1185919
2009-05-26	22.09	22.26	21.66	22.26	2196118
2009-05-27	21.63	22.21	21.63	21.87	1941007
2009-05-28	22.07	22.25	21.38	22.02	1536955
2009-05-29	22.31	22.49	22.00	22.45	2151542
2009-06-01	22.57	23.00	22.08	22.40	2596707
2009-06-02	22.66	22.66	21.89	22.43	2590596
2009-06-03	22.81	22.81	22.15	22.50	1822047
2009-06-04	22.74	22.74	22.19	22.28	2021815
2009-06-05	22.61	23.21	22.12	23.02	2192117
2009-06-08	22.99	23.40	22.62	23.25	813263
2009-06-09	23.38	23.68	22.91	23.55	1824680
2009-06-10	23.81	24.08	22.69	22.99	1402872
2009-06-11	22.77	22.97	22.39	22.67	1074281
2009-06-12	22.45	22.66	21.73	22.12	1625336
2009-06-15	22.00	22.02	21.16	21.72	1601316
2009-06-16	21.91	21.99	20.81	20.99	1159699
2009-06-17	20.70	21.26	20.51	21.14	1272198
2009-06-18	21.29	21.49	21.04	21.17	922993
2009-06-19	21.25	21.40	20.69	20.90	1756843
2009-06-22	20.63	20.91	20.11	20.30	1461545
2009-06-23	20.21	20.60	19.88	20.09	1236620
2009-06-24	20.12	21.53	20.12	20.60	1772747
2009-06-25	20.67	21.15	20.55	21.03	1973657
2009-06-26	21.11	21.85	20.96	21.74	4537085
2009-06-29	21.86	22.24	21.75	22.19	1278729
2009-06-30	22.64	22.64	22.14	22.51	2894863
2009-07-01	22.60	23.36	22.41	22.99	1482867
2009-07-02	22.90	23.14	22.02	22.08	1749197
2009-07-06	22.03	22.08	21.66	21.94	1857378
2009-07-07	22.03	22.22	21.70	21.82	2332214
2009-07-08	21.95	22.10	21.42	21.85	1702448
2009-07-09	22.11	22.69	22.00	22.44	1893527
2009-07-10	22.49	22.90	22.07	22.45	1870844
2009-07-13	22.40	22.54	21.82	22.38	1009001
2009-07-14	22.24	23.11	22.06	22.92	1650549
2009-07-15	23.05	23.89	23.00	23.57	1771072
2009-07-16	23.62	23.79	22.99	23.61	1177458
2009-07-17	23.47	23.61	23.15	23.35	759591
2009-07-20	23.10	24.04	23.00	23.98	1331980
2009-07-21	24.00	24.00	23.62	23.91	806994
2009-07-22	23.90	24.00	23.54	23.87	1239791
2009-07-23	23.86	24.23	23.50	24.02	2758689
2009-07-24	24.11	24.33	23.71	23.99	634273
2009-07-27	24.07	24.07	23.48	24.06	781072
2009-07-28	23.89	24.45	23.75	24.40	1327989
2009-07-29	24.39	24.53	24.05	24.10	961541
2009-07-30	24.50	24.67	24.18	24.38	1784127
2009-07-31	24.41	24.62	24.30	24.50	1405651
2009-08-03	24.50	25.48	24.30	25.39	2830438
2009-08-04	25.47	25.62	24.67	24.98	3329437
2009-08-05	25.20	25.33	24.51	24.93	1451793
2009-08-06	25.18	25.60	24.75	24.88	1419376
2009-08-07	25.00	25.76	24.69	25.71	1423506
2009-08-10	25.74	25.99	25.20	25.46	1023094
2009-08-11	25.60	25.70	24.81	25.01	1337762
2009-08-12	25.13	25.62	24.98	25.13	1137431
2009-08-13	25.11	25.15	24.61	24.78	2007720
2009-08-14	24.89	25.08	24.16	24.77	1359885
2009-08-17	24.37	24.66	24.13	24.28	943063
2009-08-18	24.29	24.81	24.25	24.63	754153
2009-08-19	24.29	25.07	24.25	24.93	1570334
2009-08-20	24.67	25.25	24.53	25.14	962806
2009-08-21	25.06	25.69	25.01	25.62	1328275
2009-08-24	25.62	26.07	25.44	25.85	1172379
2009-08-25	26.08	27.02	25.92	26.70	2704622
2009-08-26	26.67	26.86	26.31	26.84	1733556
2009-08-27	26.77	26.77	25.85	26.38	1718698
2009-08-28	26.69	26.69	25.48	25.87	2406856
2009-08-31	25.90	26.23	25.71	25.92	2253103
2009-09-01	25.75	26.46	25.53	25.54	1843371
2009-09-02	25.69	25.75	25.24	25.55	918292
2009-09-03	25.77	25.88	25.47	25.70	1105693
2009-09-04	25.84	26.13	25.61	26.10	1438928
2009-09-08	26.49	26.68	26.20	26.65	971028
2009-09-09	26.77	27.28	26.43	27.17	1518063
2009-09-10	27.29	28.45	27.22	28.42	2026434
2009-09-11	28.47	28.68	28.03	28.34	1049499
2009-09-14	28.34	28.45	27.98	28.35	1111375
2009-09-15	28.49	28.91	28.20	28.86	1147375
2009-09-16	29.19	29.75	28.68	29.44	1619802
2009-09-17	29.22	29.54	29.05	29.25	1798245
2009-09-18	29.19	29.77	29.07	29.60	2476684
2009-09-21	29.58	29.85	29.25	29.39	2235128
2009-09-22	29.60	29.75	29.38	29.55	1073738
2009-09-23	29.50	29.64	28.86	28.86	1190328
2009-09-24	28.86	28.86	28.25	28.43	969103
2009-09-25	28.28	28.41	27.68	27.70	1390453
2009-09-28	27.74	28.47	27.71	28.33	920441
2009-09-29	28.20	28.85	28.20	28.38	990971
2009-09-30	28.67	29.13	28.46	28.89	1667827
2009-10-01	29.16	29.88	28.77	28.91	3798011
2009-10-02	28.89	29.08	28.49	29.02	2225983
2009-10-05	29.38	29.60	29.10	29.44	1555601
2009-10-06	29.48	30.33	29.37	30.09	1613148
2009-10-07	30.18	30.28	29.82	30.22	1348979
2009-10-08	30.53	31.11	30.24	30.92	2591066
2009-10-09	31.00	31.00	30.28	30.55	1021820
2009-10-12	30.64	30.81	30.14	30.25	525317
2009-10-13	30.19	30.31	29.89	30.05	894224
2009-10-14	30.32	30.47	29.95	30.38	1765812
2009-10-15	30.38	30.38	29.85	30.01	1583038
2009-10-16	29.92	30.34	29.66	30.11	2321519
2009-10-19	30.18	31.06	29.93	30.87	2044713
2009-10-20	31.15	31.35	30.71	30.81	2057038
2009-10-21	30.57	30.84	29.71	29.74	1490425
2009-10-22	30.40	30.41	29.60	29.77	1731762
2009-10-23	29.76	29.91	29.40	29.74	1688351
2009-10-26	29.73	30.15	29.57	29.72	2120458
2009-10-27	29.85	29.92	28.98	29.05	662230
2009-10-28	28.39	28.75	27.87	27.98	1453438
2009-10-29	27.88	28.79	27.77	28.71	1696071
2009-10-30	28.69	28.78	27.34	27.50	1714519
2009-11-02	27.33	28.33	27.05	27.28	3262215
2009-11-03	27.25	28.03	26.64	28.01	2901531
2009-11-04	28.51	29.75	28.36	28.47	4308278
2009-11-05	28.47	29.65	28.33	29.64	1938488
2009-11-06	29.40	30.07	29.21	30.07	1735643
2009-11-09	30.09	30.82	29.91	30.79	1644108
2009-11-10	30.57	30.85	30.17	30.41	1124463
2009-11-11	30.70	30.92	30.28	30.34	1143108
2009-11-12	30.37	30.77	30.03	30.12	1135713
2009-11-13	30.12	30.60	30.01	30.56	1528188
2009-11-16	30.59	31.58	30.57	31.57	1123595
2009-11-17	31.49	31.88	31.29	31.88	1169132
2009-11-18	31.76	31.99	31.40	31.46	1016316
2009-11-19	31.34	31.38	30.67	31.12	850829
2009-11-20	30.79	31.41	30.48	31.16	1185839
2009-11-23	31.88	32.40	31.31	31.64	1086447
2009-11-24	31.82	31.96	31.28	31.95	1131741
2009-11-25	31.91	31.94	31.58	31.85	1107091
2009-11-27	30.97	31.69	30.84	31.57	345400
2009-11-30	31.72	32.03	31.42	31.95	1619538
2009-12-01	32.30	32.61	32.18	32.39	2206200
2009-12-02	32.50	32.69	32.20	32.39	1836578
2009-12-03	32.60	32.64	31.57	31.58	1433586
2009-12-04	32.13	32.13	31.10	31.38	1583952
2009-12-07	31.38	31.89	31.30	31.46	1161751
2009-12-08	31.47	31.51	30.99	31.04	895128
2009-12-09	30.95	31.10	30.66	30.71	1089720
2009-12-10	30.64	31.78	30.57	31.71	1328738
2009-12-11	31.79	32.05	31.60	31.93	1127799
2009-12-14	32.01	32.05	31.27	31.76	2754024
2009-12-15	32.04	32.04	31.44	31.68	1253465
2009-12-16	31.85	31.97	31.36	31.42	1088084
2009-12-17	31.07	31.87	30.99	31.53	1303673
2009-12-18	31.54	31.68	31.15	31.48	1386452
2009-12-21	31.74	31.94	31.57	31.70	858218
2009-12-22	31.70	31.70	31.34	31.46	855703
2009-12-23	31.44	31.50	30.85	30.89	1185175
2009-12-24	31.13	31.19	30.90	31.12	177066
2009-12-28	31.25	31.50	30.98	31.05	588339
2009-12-29	31.09	31.35	31.08	31.15	381645
2009-12-30	31.04	31.21	30.41	30.76	874631
2009-12-31	30.95	31.00	30.63	30.67	386643
2010-01-04	30.72	31.25	30.69	31.00	1453223
2010-01-05	31.11	32.36	31.00	32.22	1631596
2010-01-06	32.50	32.80	32.10	32.70	1979027
2010-01-07	32.64	32.98	32.53	32.68	1280753
2010-01-08	32.59	32.96	32.46	32.78	1251157
2010-01-11	32.85	32.96	32.51	32.67	1206661
2010-01-12	32.60	32.65	31.77	31.80	1432594
2010-01-13	31.75	32.10	31.29	31.99	1205473
2010-01-14	31.76	32.26	31.66	31.73	835026
2010-01-15	32.58	33.02	32.25	32.43	2095750
2010-01-19	32.26	32.48	32.13	32.40	1017714
2010-01-20	32.17	32.34	31.92	32.15	964601
2010-01-21	32.32	32.51	31.32	31.81	1204385
2010-01-22	31.74	31.96	30.88	30.89	1029532
2010-01-25	31.04	31.28	30.62	30.83	911662
2010-01-26	30.88	30.93	30.49	30.81	844227
2010-01-27	30.60	30.81	29.62	30.21	1270949
2010-01-28	30.15	30.49	29.73	30.27	1030147
2010-01-29	30.44	30.46	29.62	29.66	1403073
2010-02-01	29.96	30.13	29.59	29.79	1301348
2010-02-02	29.73	29.92	29.32	29.51	2002933
2010-02-03	29.51	29.55	29.30	29.35	2472269
2010-02-04	29.13	29.20	28.54	28.62	2000670
2010-02-05	28.53	28.53	27.69	28.46	2451561
2010-02-08	28.59	28.82	28.42	28.51	2016441
2010-02-09	28.65	29.36	28.65	29.27	2752387
2010-02-10	28.23	28.64	27.85	27.88	4115143
2010-02-11	27.82	28.16	27.70	28.01	3394544
2010-02-12	27.98	28.74	27.69	28.69	2714168
2010-02-16	28.50	29.06	28.41	28.94	1355675
2010-02-17	30.82	31.80	30.69	31.38	10067544
2010-02-18	31.22	31.89	31.17	31.60	2196120
2010-02-19	31.54	32.40	31.42	32.01	2874381
2010-02-22	32.25	32.66	32.04	32.09	3108661
2010-02-23	31.42	32.40	31.29	32.07	5714342
2010-02-24	32.25	32.25	31.60	32.00	4672712
2010-02-25	31.82	31.83	31.15	31.39	7431235
2010-02-26	31.58	31.58	30.93	31.15	60897126
2010-03-01	31.08	31.20	30.81	30.89	7765309
2010-03-02	31.05	31.10	30.70	30.75	5909547
2010-03-03	31.01	31.01	30.61	30.61	3146452
2010-03-04	30.58	31.40	30.51	31.08	3135286
2010-03-05	31.36	31.60	31.14	31.55	2583341
2010-03-08	31.55	31.85	31.36	31.68	2435568
2010-03-09	31.00	31.99	30.90	31.91	1991905
2010-03-10	31.71	32.20	31.29	31.89	2445331
2010-03-11	31.70	32.34	31.52	32.29	1889752
2010-03-12	32.32	32.49	31.98	32.44	2604347
2010-03-15	32.49	32.53	32.14	32.39	1923592
2010-03-16	32.26	32.51	32.15	32.44	1472258
2010-03-17	32.40	32.82	32.20	32.57	1258095
2010-03-18	32.68	32.71	32.38	32.55	981123
2010-03-19	32.80	33.02	32.30	32.50	2276178
2010-03-22	32.46	33.28	32.18	33.18	1888884
2010-03-23	33.16	33.40	32.98	33.35	2416355
2010-03-24	33.09	33.60	33.05	33.46	2070042
2010-03-25	33.59	33.88	33.24	33.40	2004459
2010-03-26	33.85	33.85	33.35	33.59	1921870
2010-03-29	33.86	34.21	33.42	33.60	1582431
2010-03-30	33.61	34.36	33.36	34.24	2399926
2010-03-31	33.95	34.05	33.67	33.79	2075184
2010-04-01	33.77	33.88	33.48	33.81	1669910
2010-04-05	33.80	34.14	33.60	34.11	1981368
2010-04-06	33.97	34.67	33.94	34.62	2366704
2010-04-07	34.49	34.51	33.92	34.11	2788739
2010-04-08	34.09	34.27	33.95	34.05	2061555
2010-04-09	34.09	34.88	34.02	34.83	1743018
2010-04-12	34.84	34.87	34.63	34.69	1288498
2010-04-13	34.72	34.99	34.50	34.96	1650316
2010-04-14	34.87	35.33	34.65	35.33	1814721
2010-04-15	35.39	35.43	35.08	35.18	1765248
2010-04-16	35.01	35.68	34.79	35.19	3919619
2010-04-19	35.20	35.55	34.91	35.34	1889507
2010-04-20	35.46	36.09	35.34	36.02	1560629
2010-04-21	36.13	36.70	36.07	36.45	3165906
2010-04-22	36.37	36.67	36.04	36.63	2386580
2010-04-23	36.72	37.41	36.34	37.30	2705917
2010-04-26	37.36	37.41	36.91	37.00	2286781
2010-04-27	36.75	36.97	35.98	36.09	2568407
2010-04-28	36.21	36.45	35.93	36.25	1743100
2010-04-29	36.59	37.67	36.53	37.50	4183609
2010-04-30	37.75	39.11	37.62	38.73	4337478
2010-05-03	39.00	39.40	38.70	39.36	3395046
2010-05-04	39.08	39.11	38.48	38.87	2684488
2010-05-05	38.42	38.57	37.25	37.59	2530794
2010-05-06	37.29	38.16	33.51	36.32	2878626
2010-05-07	36.49	37.05	34.88	35.25	3301953
2010-05-10	36.40	38.66	36.40	37.75	3086019
2010-05-11	37.77	38.35	37.29	38.15	2345129
2010-05-12	38.18	38.75	38.06	38.72	1205406
2010-05-13	38.77	39.10	38.09	38.09	1381607
2010-05-14	37.98	38.12	37.18	37.49	1712474
2010-05-17	37.70	37.87	36.65	37.20	2181663
2010-05-18	37.51	37.77	36.71	37.09	1613529
2010-05-19	36.99	37.62	36.36	37.05	2788845
2010-05-20	36.39	36.78	35.76	35.79	2838130
2010-05-21	35.21	36.64	35.06	36.42	3229792
2010-05-24	36.24	36.83	35.90	36.39	1880572
2010-05-25	35.51	36.54	34.86	36.46	2851717
2010-05-26	36.63	38.04	36.47	37.23	2996056
2010-05-27	37.84	38.72	37.84	38.71	1968541
2010-05-28	38.49	38.63	37.29	37.66	2683432
2010-06-01	37.23	38.22	37.08	37.08	1728680
2010-06-02	37.32	39.07	37.10	39.07	4728035
2010-06-03	38.91	39.54	38.66	38.88	2805967
2010-06-04	38.30	38.37	36.81	36.95	2620522
2010-06-07	36.91	37.29	36.01	36.06	2028388
2010-06-08	36.06	36.12	34.90	35.87	3276698
2010-06-09	35.89	36.75	35.74	35.84	2106025
2010-06-10	36.52	38.02	36.07	37.98	2430789
2010-06-11	37.53	38.52	37.27	38.51	2304832
2010-06-14	38.68	39.00	38.28	38.36	1745144
2010-06-15	38.75	39.54	38.41	39.53	2247510
2010-06-16	39.35	39.69	38.92	39.17	2318768
2010-06-17	39.14	39.50	38.98	39.31	1962856
2010-06-18	39.46	39.71	38.93	39.26	2165670
2010-06-21	39.70	40.13	39.19	39.37	2951395
2010-06-22	39.41	39.82	38.58	38.70	4181895
2010-06-23	38.92	38.98	37.74	38.19	2950974
2010-06-24	38.14	38.22	37.15	37.30	3842788
2010-06-25	37.30	37.86	36.88	37.63	20689773
2010-06-28	37.79	38.03	37.42	37.44	3363849
2010-06-29	37.01	37.14	35.18	35.46	3041989
2010-06-30	35.26	36.42	35.24	35.71	3535644
2010-07-01	35.61	36.11	34.96	36.09	2880008
2010-07-02	36.16	36.35	34.94	35.39	1902436
2010-07-06	35.82	36.26	35.25	35.63	1930570
2010-07-07	35.58	36.33	35.55	36.27	2358883
2010-07-08	36.51	36.62	35.86	36.33	1913102
2010-07-09	36.25	36.50	35.94	36.29	2226289
2010-07-12	36.01	36.27	35.58	35.94	1809358
2010-07-13	36.23	36.89	36.03	36.60	2475382
2010-07-14	36.39	36.91	36.11	36.63	1806285
2010-07-15	36.56	36.65	35.77	36.29	1691346
2010-07-16	36.14	36.26	34.92	34.99	2069939
2010-07-19	35.13	35.61	34.99	35.43	1407465
2010-07-20	34.84	35.87	34.70	35.81	2017315
2010-07-21	35.87	35.93	34.84	34.98	2246301
2010-07-22	35.30	36.22	34.90	36.11	1951105
2010-07-23	35.99	36.99	35.77	36.97	1665621
2010-07-26	37.10	38.29	36.97	38.29	1878502
2010-07-27	38.35	38.53	37.78	37.98	1430284
2010-07-28	37.90	37.98	37.55	37.85	1251447
2010-07-29	38.20	38.55	37.65	38.06	1486440
2010-07-30	37.62	38.80	37.21	38.61	2289880
2010-08-02	39.34	39.99	39.23	39.36	2876100
2010-08-03	39.27	39.73	37.96	38.40	4296646
2010-08-04	38.54	38.61	38.03	38.36	2004337
2010-08-05	38.00	38.37	37.49	38.34	2349774
2010-08-06	37.92	38.29	37.76	38.19	2186268
2010-08-09	38.28	38.28	38.00	38.22	1529454
2010-08-10	38.01	38.66	37.81	38.57	2314916
2010-08-11	38.00	38.07	37.49	37.93	2498460
2010-08-12	37.50	37.72	37.06	37.36	2091828
2010-08-13	37.11	37.54	37.04	37.20	1739096
2010-08-16	37.00	37.12	36.66	36.97	1114619
2010-08-17	37.23	38.03	36.97	37.75	1500729
2010-08-18	37.67	38.44	37.39	38.04	1002252
2010-08-19	37.78	38.01	37.20	37.37	1160747
2010-08-20	37.26	37.89	36.99	37.82	1996482
2010-08-23	38.01	38.30	37.54	37.79	1048210
2010-08-24	37.46	37.54	36.80	36.81	1333158
2010-08-25	36.56	36.97	36.19	36.80	1127337
2010-08-26	36.90	37.43	36.86	37.18	1835437
2010-08-27	37.51	38.10	36.89	37.99	1315929
2010-08-30	37.92	38.41	37.74	37.74	1004610
2010-08-31	37.55	38.21	37.47	37.75	1519289
2010-09-01	38.24	39.25	38.22	38.94	1997645
2010-09-02	39.06	39.53	38.99	39.44	1146824
2010-09-03	39.87	40.52	39.56	40.18	1139809
2010-09-07	39.43	39.83	38.93	39.18	1133221
2010-09-08	39.24	39.77	39.03	39.14	1301938
2010-09-09	39.60	39.70	38.94	39.14	1221807
2010-09-10	39.14	39.52	38.97	39.49	610924
2010-09-13	39.84	40.33	39.73	39.87	1010227
2010-09-14	39.84	40.49	39.61	40.45	1866442
2010-09-15	40.69	42.11	40.56	41.54	3006228
2010-09-16	41.57	41.81	40.88	41.56	1871482
2010-09-17	41.89	42.18	41.53	41.99	2230384
2010-09-20	42.24	43.56	41.93	43.37	2213925
2010-09-21	43.52	44.16	43.10	43.24	1781664
2010-09-22	43.24	43.60	42.37	42.51	2175755
2010-09-23	42.25	43.13	41.95	42.51	1173315
2010-09-24	43.22	43.62	43.12	43.54	1979576
2010-09-27	43.50	43.98	43.29	43.74	1212120
2010-09-28	43.65	43.85	43.32	43.69	1673202
2010-09-29	43.51	43.78	43.23	43.50	924672
2010-09-30	43.89	44.39	43.42	43.55	1727631
2010-10-01	43.80	43.80	42.98	43.27	1466364
2010-10-04	43.10	43.37	42.50	42.60	2134345
2010-10-05	42.97	44.02	42.73	43.89	2490160
2010-10-06	43.89	44.08	43.00	43.33	1673973
2010-10-07	43.57	43.90	43.33	43.84	1155144
2010-10-08	43.97	44.03	43.10	43.43	1481782
2010-10-11	43.40	43.69	43.12	43.21	912381
2010-10-12	43.16	43.67	42.56	43.49	1004197
2010-10-13	43.69	44.30	43.69	43.95	1177805
2010-10-14	43.40	43.88	42.89	43.19	1837105
2010-10-15	43.68	43.68	42.66	43.19	1421539
2010-10-18	43.22	43.43	43.01	43.28	866074
2010-10-19	42.79	43.32	42.36	42.63	1508156
2010-10-20	42.81	43.88	42.63	43.37	1115184
2010-10-21	43.63	44.33	43.17	43.40	999561
2010-10-22	43.59	43.90	43.27	43.73	681946
2010-10-25	44.08	45.18	43.97	44.28	2020247
2010-10-26	44.13	44.68	43.85	44.59	1032854
2010-10-27	44.21	44.99	43.84	44.96	1989358
2010-10-28	45.28	45.42	44.63	44.97	1410533
2010-10-29	44.70	44.74	44.19	44.67	1731664
2010-11-01	44.92	45.18	44.12	44.40	1127128
2010-11-02	44.98	45.17	44.40	44.49	1772098
2010-11-03	42.79	43.09	42.15	42.60	4408657
2010-11-04	42.99	43.13	41.69	41.95	2625891
2010-11-05	41.99	42.15	41.07	41.11	2485058
2010-11-08	41.15	41.50	40.73	40.97	2069916
2010-11-09	41.02	41.18	40.40	40.53	2236252
2010-11-10	40.57	41.34	40.17	41.16	2804792
2010-11-11	40.92	40.99	40.29	40.60	2629032
2010-11-12	40.51	40.82	40.22	40.40	1705310
2010-11-15	40.60	40.63	40.01	40.23	2152712
2010-11-16	40.00	40.33	39.62	40.27	2449127
2010-11-17	40.69	41.66	40.47	41.66	4659312
2010-11-18	42.17	42.73	42.00	42.39	2389631
2010-11-19	42.42	42.62	41.98	42.34	1336456
2010-11-22	42.20	42.27	41.68	42.09	1509573
2010-11-23	41.71	41.71	40.93	41.20	1494374
2010-11-24	41.43	42.26	41.43	42.09	1046338
2010-11-26	41.74	42.32	41.59	42.13	661729
2010-11-29	41.72	41.72	40.80	41.44	2005299
2010-11-30	40.96	41.48	40.74	40.78	3758241
2010-12-01	41.38	41.55	40.61	41.34	2455614
2010-12-02	41.24	42.32	41.24	42.12	1364959
2010-12-03	42.03	42.98	41.86	42.92	1444512
2010-12-06	42.75	43.08	42.53	42.89	1500277
2010-12-07	43.23	43.54	42.98	43.11	2767112
2010-12-08	43.16	43.38	42.50	42.69	1187874
2010-12-09	42.88	42.89	42.14	42.43	1328001
2010-12-10	42.57	42.59	42.10	42.48	1496376
2010-12-13	42.72	42.97	41.92	42.02	1575856
2010-12-14	42.12	42.24	41.89	42.08	736001
2010-12-15	42.04	42.54	41.76	41.81	1150202
2010-12-16	41.81	42.22	41.28	42.18	1093218
2010-12-17	42.16	42.52	41.68	42.47	2341428
2010-12-20	42.88	42.88	42.09	42.42	902240
2010-12-21	42.65	42.79	42.39	42.71	885990
2010-12-22	42.72	42.94	42.54	42.78	1373790
2010-12-23	42.77	42.97	42.02	42.15	1245631
2010-12-27	42.13	42.13	41.64	41.87	790611
2010-12-28	42.02	42.17	41.40	41.80	741063
2010-12-29	41.80	42.36	41.60	42.20	772946
2010-12-30	42.14	42.14	41.49	41.80	1345245
2010-12-31	41.68	42.22	41.46	41.70	1029088
2011-01-03	42.00	42.25	41.71	42.01	1357867
2011-01-04	42.08	42.09	41.32	41.43	1380702
2011-01-05	41.29	41.48	40.34	40.55	3167602
2011-01-06	40.47	40.48	40.03	40.31	2772702
2011-01-07	40.31	40.40	39.70	40.32	2633003
2011-01-10	39.69	40.12	39.47	39.82	2127866
2011-01-11	40.04	40.20	39.79	39.95	1543520
2011-01-12	40.11	40.11	39.39	39.66	2557476
2011-01-13	39.68	39.70	38.75	38.83	3052260
2011-01-14	38.80	38.81	37.70	38.56	3877604
2011-01-18	38.76	39.53	38.42	39.48	2702556
2011-01-19	39.50	39.96	39.30	39.49	3262210
2011-01-20	40.12	40.18	39.59	39.78	2449252
2011-01-21	40.07	40.53	39.82	40.04	2195168
2011-01-24	40.02	40.37	39.40	40.08	1761986
2011-01-25	40.00	40.13	38.97	39.47	1586702
2011-01-26	39.50	39.54	39.18	39.38	1623754
2011-01-27	39.34	39.96	39.28	39.32	1034623
2011-01-28	39.27	39.60	38.59	38.66	1744594
2011-01-31	38.66	39.20	38.57	39.00	1268925
2011-02-01	38.02	39.06	37.62	39.00	2431973
2011-02-02	38.83	40.01	38.82	39.70	1473162
2011-02-03	39.93	41.17	39.82	41.14	2126382
2011-02-04	41.18	41.69	40.71	41.69	1603884
2011-02-07	41.83	42.38	41.55	42.27	2628972
2011-02-08	42.38	43.06	42.04	42.55	1748194
2011-02-09	42.39	43.39	42.29	42.88	1299682
2011-02-10	42.59	43.25	42.17	43.25	1969215
2011-02-11	42.08	43.85	41.62	43.75	3378106
2011-02-14	43.83	44.00	42.95	43.43	1525874
2011-02-15	43.20	43.88	43.05	43.73	1156911
2011-02-16	43.82	44.33	43.82	44.17	870923
2011-02-17	44.00	44.02	43.19	43.31	1525899
2011-02-18	43.38	43.93	43.16	43.91	1550467
2011-02-22	43.52	43.53	42.53	42.90	1181716
2011-02-23	42.88	42.89	41.71	42.28	1814686
2011-02-24	42.36	42.81	42.06	42.62	1079672
2011-02-25	42.85	43.25	42.73	42.91	939003
2011-02-28	42.91	43.14	42.58	43.12	1523803
2011-03-01	43.18	43.18	41.84	41.91	1477812
2011-03-02	41.86	42.49	41.77	42.24	1419025
2011-03-03	42.58	42.85	42.31	42.75	1298678
2011-03-04	42.64	42.74	41.63	41.94	1817517
2011-03-07	41.92	42.05	41.09	41.47	1447011
2011-03-08	41.58	41.74	41.00	41.48	1456641
2011-03-09	41.46	41.65	40.88	41.25	1154631
2011-03-10	40.72	40.86	40.16	40.51	1203224
2011-03-11	40.53	41.25	40.47	40.93	1302002
2011-03-14	40.73	40.74	39.79	40.17	1398193
2011-03-15	39.41	40.01	39.30	39.73	1902632
2011-03-16	39.54	39.65	38.56	38.76	1979432
2011-03-17	39.28	39.45	38.58	38.82	1847535
2011-03-18	39.39	39.49	38.97	39.24	1947031
2011-03-21	39.65	40.27	39.47	39.96	1403391
2011-03-22	39.95	40.04	39.34	39.57	845105
2011-03-23	39.40	39.69	38.60	39.58	1298166
2011-03-24	39.81	39.99	39.54	39.56	903821
2011-03-25	39.68	39.79	39.26	39.34	1875652
2011-03-28	39.34	39.46	38.80	39.00	1285934
2011-03-29	38.94	39.00	38.48	38.60	2584013
2011-03-30	38.81	40.04	38.75	40.00	2169132
2011-03-31	39.80	40.16	39.80	39.90	1679744
2011-04-01	40.08	40.82	40.04	40.41	1365997
2011-04-04	40.54	40.66	40.41	40.48	1060283
2011-04-05	40.35	40.70	40.10	40.42	1385311
2011-04-06	40.50	40.64	40.28	40.33	1564017
2011-04-07	40.22	40.44	39.95	40.26	1861343
2011-04-08	40.30	40.40	39.92	40.07	1075262
2011-04-11	40.13	40.22	39.86	40.22	862067
2011-04-12	39.88	40.22	39.81	40.01	1140523
2011-04-13	40.21	40.43	40.10	40.27	1427702
2011-04-14	39.99	40.28	39.89	40.11	1134815
2011-04-15	40.20	40.50	39.90	40.06	1651148
2011-04-18	39.57	40.04	39.50	40.01	1719608
2011-04-19	40.27	40.57	39.96	40.53	1607729
2011-04-20	40.97	41.39	40.89	41.36	1587852
2011-04-21	41.43	41.44	41.03	41.37	974477
2011-04-25	41.51	41.82	41.33	41.76	1324984
2011-04-26	41.79	41.92	41.30	41.46	1380905
2011-04-27	41.48	42.44	41.40	42.39	2014668
2011-04-28	42.32	43.99	42.32	43.14	2882672
2011-04-29	43.57	44.52	43.43	44.26	2505767
2011-05-02	44.14	45.18	44.14	44.65	1956673
2011-05-03	44.51	44.92	44.47	44.60	1853723
2011-05-04	44.81	45.07	43.88	44.20	1993291
2011-05-05	44.03	44.60	43.61	44.15	1662005
2011-05-06	44.74	45.20	44.43	44.66	1366326
2011-05-09	44.75	44.81	44.20	44.24	1382343
2011-05-10	44.35	44.91	44.35	44.71	1510895
2011-05-11	44.67	44.67	43.73	43.88	1415142
2011-05-12	43.83	45.00	43.77	44.92	1689375
2011-05-13	44.84	44.88	44.18	44.27	1306219
2011-05-16	44.20	44.55	43.58	43.63	1565025
2011-05-17	43.52	44.07	43.27	43.84	973094
2011-05-18	43.88	45.24	43.75	45.19	1454825
2011-05-19	45.34	45.81	45.21	45.35	1633419
2011-05-20	45.34	45.39	44.53	44.73	1153300
2011-05-23	22.55	22.78	22.50	22.60	802493
2011-05-24	22.71	22.72	22.28	22.29	1192819
2011-05-25	22.19	22.26	22.04	22.13	1912529
2011-05-26	22.03	22.27	21.90	22.17	1877072
2011-05-27	22.27	22.40	22.20	22.33	1039042
2011-05-31	22.47	22.50	22.02	22.25	1830726
2011-06-01	22.15	22.34	21.79	21.82	1833076
2011-06-02	21.80	22.07	21.69	21.76	1448801
2011-06-03	21.50	21.72	21.41	21.43	1240793
2011-06-06	21.35	21.43	20.94	20.98	1598499
2011-06-07	21.08	21.28	20.98	21.14	1346262
2011-06-08	21.07	21.10	20.71	20.77	1259127
2011-06-09	20.85	21.02	20.75	20.92	1511967
2011-06-10	20.82	20.87	20.39	20.42	1712586
2011-06-13	20.56	20.70	20.40	20.43	1873366
2011-06-14	20.68	20.72	20.56	20.68	1816542
2011-06-15	20.47	20.76	20.30	20.32	2332110
2011-06-16	20.34	20.55	20.20	20.54	2953904
2011-06-17	20.75	20.90	20.63	20.64	1970175
2011-06-20	20.52	20.93	20.52	20.90	1667202
2011-06-21	20.98	21.52	20.98	21.48	2310847
2011-06-22	21.34	21.48	21.24	21.30	1202424
2011-06-23	20.29	20.80	20.29	20.76	2171391
2011-06-24	20.75	20.76	20.42	20.55	3410790
2011-06-27	20.56	20.70	20.39	20.62	1278167
2011-06-28	20.70	20.89	20.64	20.88	912834
2011-06-29	20.94	21.12	20.79	20.79	1861393
2011-06-30	20.96	21.21	20.92	20.92	2373484
2011-07-01	20.93	21.40	20.88	21.29	1223085
2011-07-05	21.30	21.62	21.18	21.49	1361674
2011-07-06	21.42	21.46	21.22	21.26	1397275
2011-07-07	21.50	21.72	21.38	21.71	2508526
2011-07-08	21.41	21.60	21.31	21.42	1549181
2011-07-11	21.16	21.42	21.11	21.24	1831165
2011-07-12	21.21	21.59	21.19	21.39	1657153
2011-07-13	21.46	21.60	21.30	21.36	1483276
2011-07-14	21.55	21.55	21.14	21.25	1635371
2011-07-15	21.30	21.39	21.07	21.25	1861465
2011-07-18	21.11	21.18	20.65	20.74	1375431
2011-07-19	20.88	21.02	20.82	20.93	1218451
2011-07-20	20.88	20.99	20.43	20.54	2646355
2011-07-21	20.72	20.94	20.68	20.82	2190489
2011-07-22	20.87	21.02	20.71	20.96	1803847
2011-07-25	20.71	20.74	20.43	20.46	2486006
2011-07-26	20.42	20.51	20.35	20.39	2464942
2011-07-27	20.34	20.50	20.18	20.39	3030177
2011-07-28	20.42	20.83	20.34	20.57	1994144
2011-07-29	20.34	20.56	20.28	20.33	1833089
2011-08-01	20.41	20.51	19.76	20.04	3572098
2011-08-02	19.88	20.11	19.48	19.48	2419128
2011-08-03	19.51	19.71	18.73	19.51	6152734
2011-08-04	19.54	19.87	18.76	18.78	5032910
2011-08-05	19.05	19.16	18.36	19.02	4819369
2011-08-08	18.75	18.76	17.75	17.75	5972046
2011-08-09	18.11	19.03	18.02	19.00	5117005
2011-08-10	18.57	19.13	18.32	18.47	4494910
2011-08-11	18.59	19.74	18.59	19.50	3936631
2011-08-12	19.76	20.10	19.57	19.94	3139122
2011-08-15	20.05	20.20	19.84	20.18	1469349
2011-08-16	19.94	20.32	19.80	20.14	1973080
2011-08-17	20.21	20.43	19.80	20.00	1246964
2011-08-18	19.50	19.50	18.38	18.63	3723981
2011-08-19	18.29	18.98	18.29	18.55	2626689
2011-08-22	18.91	19.00	18.45	18.53	2081442
2011-08-23	18.60	19.28	18.48	19.28	1749936
2011-08-24	19.17	19.78	19.06	19.76	1936687
2011-08-25	19.83	20.01	19.47	19.51	1532339
2011-08-26	19.35	20.21	19.23	20.19	2066101
2011-08-29	20.39	20.77	20.31	20.75	1354081
2011-08-30	20.76	21.45	20.69	21.25	1717772
2011-08-31	21.35	21.69	21.29	21.60	1952985
2011-09-01	21.55	21.69	21.13	21.13	2042685
2011-09-02	20.77	21.00	20.60	20.61	1709426
2011-09-06	19.90	20.43	19.75	20.32	2233692
2011-09-07	20.43	20.66	20.29	20.63	1778673
2011-09-08	20.53	20.68	20.15	20.17	1915926
2011-09-09	19.95	20.11	19.43	19.57	2377767
2011-09-12	19.29	19.60	18.87	19.30	2277437
2011-09-13	19.35	19.70	19.22	19.62	1443004
2011-09-14	19.76	20.29	19.50	20.04	1381351
2011-09-15	20.25	20.51	19.95	20.50	1658614
2011-09-16	20.66	20.89	20.29	20.52	2244358
2011-09-19	20.21	20.32	19.87	20.24	1667927
2011-09-20	20.36	20.59	20.22	20.30	1329719
2011-09-21	20.43	21.02	20.28	20.40	2937240
2011-09-22	19.90	20.11	19.39	19.79	3332072
2011-09-23	19.77	20.58	19.64	20.38	2088707
2011-09-26	20.61	21.31	20.43	21.28	2657464
2011-09-27	21.69	21.85	21.22	21.34	2050214
2011-09-28	21.41	21.41	20.26	20.31	2575308
2011-09-29	20.65	20.70	19.41	19.69	2720052
2011-09-30	19.47	19.60	19.15	19.22	2230930
2011-10-03	19.16	19.26	18.74	18.76	2500769
2011-10-04	18.53	19.31	18.21	19.28	2086019
2011-10-05	19.35	19.48	18.96	19.39	1760488
2011-10-06	19.40	19.72	19.18	19.72	827237
2011-10-07	19.83	19.83	19.26	19.46	1658137
2011-10-10	19.77	20.06	19.70	19.99	1281613
2011-10-11	19.96	20.63	19.84	20.47	2063532
2011-10-12	20.68	20.90	20.54	20.76	1443861
2011-10-13	20.58	20.82	20.44	20.74	967298
2011-10-14	21.02	21.34	20.92	21.33	1184399
2011-10-17	21.27	21.36	20.80	20.86	1009017
2011-10-18	20.86	21.39	20.60	21.24	985869
2011-10-19	21.24	21.34	20.91	20.98	855548
2011-10-20	21.02	21.12	20.80	20.98	1542668
2011-10-21	21.23	21.79	21.23	21.75	1751789
2011-10-24	21.81	22.11	21.71	21.97	1125943
2011-10-25	21.77	21.95	21.48	21.53	875706
2011-10-26	21.47	21.59	21.34	21.48	1745382
2011-10-27	22.07	22.12	21.82	22.00	1795367
2011-10-28	21.97	22.01	21.68	21.88	1285041
2011-10-31	21.75	22.41	21.66	22.20	2619439
2011-11-01	21.50	22.29	21.28	21.59	3359573
2011-11-02	22.20	22.53	21.85	22.49	4046580
2011-11-03	22.62	22.76	22.25	22.69	1716292
2011-11-04	22.48	22.60	22.25	22.49	1277540
2011-11-07	22.49	22.62	22.25	22.57	974935
2011-11-08	22.69	23.06	22.39	23.02	1290811
2011-11-09	22.25	22.41	21.30	21.46	2589013
2011-11-10	21.82	21.82	21.10	21.49	2521959
2011-11-11	21.70	22.18	21.61	22.17	1406731
2011-11-14	22.12	22.16	21.81	21.91	1231213
2011-11-15	21.79	21.87	21.33	21.46	2216621
2011-11-16	21.21	21.63	21.08	21.17	1414778
2011-11-17	21.11	21.17	20.71	20.80	1396256
2011-11-18	20.92	20.95	20.64	20.75	1102007
2011-11-21	20.52	20.60	20.16	20.48	1386027
2011-11-22	20.52	20.85	20.44	20.73	1378275
2011-11-23	20.38	20.45	19.93	19.94	1743853
2011-11-25	19.91	20.24	19.85	20.04	440184
2011-11-28	20.53	20.78	20.37	20.55	1263170
2011-11-29	20.60	20.83	20.43	20.56	1414366
2011-11-30	21.10	21.47	21.01	21.45	1748286
2011-12-01	21.42	21.45	20.99	21.04	1393295
2011-12-02	21.20	21.37	21.10	21.19	1490531
2011-12-05	21.55	21.58	21.03	21.27	1376394
2011-12-06	21.30	21.43	21.24	21.37	1089098
2011-12-07	21.30	21.49	20.94	21.35	1247076
2011-12-08	21.17	21.23	20.90	20.97	3144475
2011-12-09	21.07	21.48	21.03	21.41	1351333
2011-12-12	21.30	21.31	20.86	21.21	1826406
2011-12-13	21.26	21.50	20.98	21.06	1472422
2011-12-14	21.13	21.19	20.51	20.53	1626568
2011-12-15	20.70	20.92	20.50	20.54	1375774
2011-12-16	20.70	20.74	20.28	20.52	3664879
2011-12-19	20.50	20.80	20.09	20.13	1198719
2011-12-20	20.46	20.89	20.35	20.71	1206204
2011-12-21	20.82	20.86	20.50	20.60	1091398
2011-12-22	20.67	20.74	20.46	20.62	1169156
2011-12-23	20.67	20.74	20.61	20.70	1104601
2011-12-27	20.64	20.80	20.43	20.65	1003767
2011-12-28	20.70	20.91	20.60	20.77	1053878
2011-12-29	20.81	20.97	20.76	20.94	1611471
2011-12-30	20.99	21.10	20.93	20.93	945041
2012-01-03	21.44	21.52	20.85	20.88	1599729
2012-01-04	20.87	20.98	20.75	20.93	1330817
2012-01-05	20.78	20.98	20.55	20.96	1441955
2012-01-06	20.89	21.12	20.81	21.09	1029709
2012-01-09	21.05	21.27	21.02	21.23	1138586
2012-01-10	21.44	21.70	21.38	21.63	1272333
2012-01-11	21.53	22.04	20.86	21.95	1782099
2012-01-12	22.00	22.26	21.86	22.24	1358610
2012-01-13	22.08	22.31	22.04	22.14	947653
2012-01-17	22.48	22.59	22.27	22.32	809657
2012-01-18	22.29	22.48	22.13	22.47	741508
2012-01-19	22.47	22.90	22.37	22.84	1058470
2012-01-20	22.86	22.86	22.33	22.37	1748336
2012-01-23	22.35	22.59	22.16	22.31	1226309
2012-01-24	22.20	22.43	22.15	22.32	760146
2012-01-25	22.31	22.80	22.28	22.72	867888
2012-01-26	22.83	22.88	22.55	22.65	1014825
2012-01-27	22.57	22.58	22.27	22.31	768654
2012-01-30	22.15	22.18	21.82	21.98	1388467
2012-01-31	22.12	22.18	21.86	21.90	1414285
2012-02-01	22.14	22.31	22.00	22.20	1193001
2012-02-02	22.15	22.38	21.89	22.32	2387643
2012-02-03	22.51	22.86	22.49	22.81	1981552
2012-02-06	22.67	22.93	22.63	22.80	884301
2012-02-07	22.72	23.20	22.66	23.13	1430647
2012-02-08	23.09	23.38	22.98	23.17	1089253
2012-02-09	23.20	23.21	22.92	23.00	1228799
2012-02-10	22.84	22.96	22.75	22.88	1094684
2012-02-13	23.13	23.15	22.96	23.07	920017
2012-02-14	23.02	23.13	22.88	23.09	747440
2012-02-15	23.20	23.39	23.13	23.37	2097959
2012-02-16	23.73	23.81	22.70	22.96	2205821
2012-02-17	23.03	23.24	21.86	23.10	2201807
2012-02-21	23.15	23.17	22.70	22.79	1086570
2012-02-22	22.72	22.84	22.49	22.60	1175205
2012-02-23	22.55	22.65	22.47	22.56	1437569
2012-02-24	22.70	22.77	22.50	22.75	1159860
2012-02-27	22.50	22.93	22.50	22.76	1065919
2012-02-28	22.91	23.38	22.80	23.36	1899816
2012-02-29	23.25	23.95	23.21	23.83	2056451
2012-03-01	23.81	23.92	23.51	23.76	1567945
2012-03-02	23.78	24.35	23.71	24.19	2380889
2012-03-05	24.10	24.39	24.02	24.28	1562913
2012-03-06	24.07	24.18	23.65	23.79	1611242
2012-03-07	23.82	23.91	23.62	23.78	1199208
2012-03-08	23.84	24.16	23.84	24.05	889936
2012-03-09	24.14	24.21	24.01	24.10	876466
2012-03-12	23.89	24.01	23.61	23.86	2050731
2012-03-13	23.97	24.67	23.88	24.60	1896374
2012-03-14	24.51	24.78	24.39	24.47	1663161
2012-03-15	24.50	24.59	24.19	24.45	955888
2012-03-16	24.34	24.56	24.04	24.48	2125625
2012-03-19	24.41	24.64	24.38	24.57	690376
2012-03-20	24.41	24.46	24.09	24.22	943371
2012-03-21	24.30	24.75	24.27	24.69	1190182
2012-03-22	24.57	24.69	24.40	24.61	950413
2012-03-23	24.60	24.76	24.34	24.72	853314
2012-03-26	24.88	25.00	24.79	24.93	1005990
2012-03-27	25.00	25.30	24.90	25.29	1869265
2012-03-28	25.23	25.34	25.12	25.22	2371564
2012-03-29	25.15	25.26	24.91	25.24	1437369
2012-03-30	25.66	25.99	25.41	25.85	2011018
2012-04-02	25.79	26.11	25.76	26.05	1535770
2012-04-03	26.00	26.21	25.88	26.09	1327903
2012-04-04	25.71	26.08	25.45	26.02	1680711
2012-04-05	26.03	26.50	25.89	26.43	1483287
2012-04-09	25.84	26.08	25.80	25.96	2037465
2012-04-10	25.93	26.03	25.35	25.41	1354950
2012-04-11	25.73	26.04	25.73	25.90	1218648
2012-04-12	26.01	26.27	25.89	26.20	1591868
2012-04-13	26.23	26.60	26.16	26.41	1528379
2012-04-16	26.58	26.58	26.31	26.51	1679089
2012-04-17	26.69	26.82	26.51	26.77	1499494
2012-04-18	26.62	26.79	26.54	26.65	970684
2012-04-19	26.70	26.80	26.43	26.51	1349963
2012-04-20	26.57	26.85	26.44	26.80	2114885
2012-04-23	26.56	26.58	26.15	26.33	1190238
2012-04-24	26.39	26.58	26.21	26.30	1213204
2012-04-25	26.52	26.68	26.40	26.67	1427263
2012-04-26	26.56	27.31	26.56	27.26	1239889
2012-04-27	27.47	28.10	27.35	28.04	1330265
2012-04-30	28.07	28.09	27.65	27.81	1583604
2012-05-01	27.90	28.20	27.59	27.65	1932772
2012-05-02	27.57	27.71	27.53	27.67	2120797
2012-05-03	27.71	28.28	27.64	28.16	3027337
2012-05-04	28.11	28.15	27.29	27.30	2566182
2012-05-07	27.30	27.75	27.14	27.63	2574917
2012-05-08	27.19	27.37	25.64	25.95	4494366
2012-05-09	25.75	25.97	25.04	25.78	2890979
2012-05-10	26.02	26.16	25.70	25.94	1487336
2012-05-11	25.82	26.29	25.75	26.25	1723714
2012-05-14	25.98	26.32	25.84	25.85	1771817
2012-05-15	25.82	26.42	25.82	25.97	1085804
2012-05-16	26.08	26.36	26.04	26.15	1390003
2012-05-17	26.16	26.21	25.07	25.07	1307677
2012-05-18	25.13	25.28	24.65	24.71	1358963
2012-05-21	24.79	25.50	24.64	25.48	1092580
2012-05-22	25.49	25.71	25.16	25.30	1888251
2012-05-23	25.20	25.51	24.79	25.43	1344546
2012-05-24	25.54	25.87	25.46	25.71	1149828
2012-05-25	25.76	25.89	25.60	25.83	682277
2012-05-29	25.95	26.16	25.78	26.08	690559
2012-05-30	25.86	25.90	25.59	25.65	995485
2012-05-31	25.70	25.80	25.34	25.59	1432993
2012-06-01	25.39	25.51	24.81	24.85	1408139
2012-06-04	24.94	25.09	24.65	24.78	1228761
2012-06-05	24.77	25.10	24.52	25.04	1053658
2012-06-06	25.16	25.72	25.09	25.70	896050
2012-06-07	25.99	26.06	25.73	25.81	1185561
2012-06-08	25.71	26.12	25.61	26.06	1186906
2012-06-11	26.34	26.56	26.22	26.25	1473110
2012-06-12	26.31	26.63	26.23	26.63	1180504
2012-06-13	26.48	26.56	25.59	25.71	1484445
2012-06-14	25.79	25.93	25.36	25.57	1917920
2012-06-15	25.76	25.94	25.58	25.86	2408590
2012-06-18	25.70	26.20	25.65	26.15	1438172
2012-06-19	26.35	26.59	26.24	26.48	1261805
2012-06-20	26.41	26.94	26.36	26.83	1195702
2012-06-21	26.89	27.14	26.60	26.81	1845812
2012-06-22	26.88	27.20	26.87	27.07	3848425
2012-06-25	26.79	26.90	26.47	26.79	1215902
2012-06-26	26.98	27.38	26.86	27.00	2005729
2012-06-27	27.11	27.58	27.04	27.30	1638158
2012-06-28	27.19	27.24	26.65	27.13	1276363
2012-06-29	27.58	27.74	27.40	27.59	1752173
2012-07-02	27.68	28.05	27.60	28.02	1033114
2012-07-03	28.06	28.15	27.76	27.87	638897
2012-07-05	27.85	27.93	27.35	27.46	1448197
2012-07-06	27.25	27.52	26.80	26.98	1366979
2012-07-09	26.90	26.97	26.10	26.29	1946478
2012-07-10	26.51	26.55	25.54	25.67	1996618
2012-07-11	25.69	25.80	25.26	25.55	1797864
2012-07-12	25.42	25.75	24.82	25.66	2566711
2012-07-13	25.21	25.80	25.21	25.74	1452117
2012-07-16	25.61	25.73	25.20	25.23	1561958
2012-07-17	25.33	25.99	25.26	25.87	1623266
2012-07-18	25.85	25.92	25.66	25.80	1293814
2012-07-19	25.81	26.37	25.81	26.07	1045540
2012-07-20	26.04	26.04	25.53	25.60	1313561
2012-07-23	25.29	25.31	24.93	25.16	976429
2012-07-24	25.14	25.34	24.88	25.08	1254061
2012-07-25	25.09	25.48	25.08	25.23	1259751
2012-07-26	25.70	25.91	25.43	25.80	1023873
2012-07-27	26.00	26.66	25.96	26.57	1375758
2012-07-30	26.48	26.56	25.85	26.02	2001110
2012-07-31	25.49	26.32	24.97	25.86	3345101
2012-08-01	25.41	25.76	25.01	25.18	2652169
2012-08-02	25.00	25.69	24.90	25.67	1813031
2012-08-03	26.13	26.80	25.95	26.72	1445156
2012-08-06	26.75	27.29	26.52	27.12	1267135
2012-08-07	27.14	27.75	27.14	27.52	1517626
2012-08-08	27.36	27.60	27.28	27.57	996282
2012-08-09	27.53	27.87	27.38	27.54	1422887
2012-08-10	27.49	27.89	27.49	27.88	1082955
2012-08-13	27.78	27.84	27.52	27.65	1049004
2012-08-14	27.76	27.81	27.06	27.14	1585480
2012-08-15	27.06	27.43	27.06	27.18	970460
2012-08-16	27.10	27.23	27.03	27.09	1217939
2012-08-17	27.12	27.16	26.73	26.94	1578511
2012-08-20	27.00	27.06	26.65	26.77	1110456
2012-08-21	26.88	27.00	26.77	26.95	1618321
2012-08-22	26.93	27.14	26.87	26.99	756626
2012-08-23	26.95	26.95	26.69	26.83	783337
2012-08-24	26.74	27.39	26.63	27.24	1354657
2012-08-27	27.28	27.56	27.25	27.42	1146227
2012-08-28	27.29	27.54	27.26	27.36	815778
2012-08-29	27.45	27.53	27.33	27.51	825760
2012-08-30	27.30	27.96	27.30	27.68	1981643
2012-08-31	27.80	28.15	27.76	28.01	1393301
2012-09-04	27.87	28.40	27.87	28.24	1309425
2012-09-05	28.20	28.39	28.08	28.22	1976325
2012-09-06	28.45	28.81	28.38	28.70	1549853
2012-09-07	28.82	28.86	28.60	28.82	825045
2012-09-10	28.88	28.89	28.71	28.72	966403
2012-09-11	28.81	28.82	28.58	28.62	1001916
2012-09-12	28.71	28.95	28.68	28.94	929099
2012-09-13	28.88	29.85	28.88	29.71	1918336
2012-09-14	29.71	30.14	29.63	30.01	1471944
2012-09-17	30.05	30.14	29.70	29.93	823725
2012-09-18	29.98	30.04	29.80	29.89	830986
2012-09-19	29.80	30.53	29.76	30.36	993345
2012-09-20	30.30	30.49	30.12	30.44	1018798
2012-09-21	30.63	30.90	30.52	30.60	2193231
2012-09-24	30.41	30.59	30.26	30.26	1197552
2012-09-25	30.44	30.51	29.83	29.86	1532200
2012-09-26	30.00	30.11	29.58	29.77	1510261
2012-09-27	29.97	30.46	29.77	30.39	1764801
2012-09-28	30.23	30.56	30.14	30.45	1681888
2012-10-01	30.75	30.88	30.54	30.62	1565018
2012-10-02	30.83	30.89	30.38	30.56	908843
2012-10-03	30.62	30.85	30.61	30.74	782300
2012-10-04	30.91	31.20	30.84	31.19	840889
2012-10-05	31.42	31.45	31.18	31.29	790069
2012-10-08	31.24	31.32	30.79	30.99	762926
2012-10-09	31.02	31.02	30.43	30.49	1018693
2012-10-10	30.61	30.69	30.40	30.60	637950
2012-10-11	30.68	31.22	30.57	30.89	1204317
2012-10-12	31.08	31.19	30.87	31.03	883400
2012-10-15	31.04	31.45	30.97	31.43	760548
2012-10-16	31.67	31.86	31.46	31.61	956074
2012-10-17	31.82	31.84	31.27	31.28	909946
2012-10-18	31.29	31.62	31.06	31.55	929562
2012-10-19	31.45	31.61	30.72	30.88	984827
2012-10-22	30.85	31.15	30.80	31.03	554313
2012-10-23	30.78	30.79	30.35	30.40	1621321
2012-10-24	30.47	30.51	30.11	30.17	881619
2012-10-25	30.43	30.61	29.92	30.02	800283
2012-10-26	29.88	30.10	29.59	29.73	1057933
2012-10-31	30.03	30.20	29.73	30.15	1127205
2012-11-01	30.45	31.33	30.30	31.29	2001128
2012-11-02	31.37	31.47	30.57	30.59	1535771
2012-11-05	30.59	30.78	30.06	30.37	1442688
2012-11-06	29.74	29.75	28.73	29.35	4714975
2012-11-07	29.17	29.24	28.61	29.01	2280291
2012-11-08	28.94	29.09	28.36	28.41	2106814
2012-11-09	28.31	29.10	28.26	28.84	1742303
2012-11-12	28.87	28.94	28.46	28.64	1140854
2012-11-13	28.54	29.30	28.48	29.00	998480
2012-11-14	29.04	29.15	28.15	28.20	1197902
2012-11-15	28.24	28.50	28.16	28.24	1198506
2012-11-16	28.22	28.48	28.04	28.19	1598260
2012-11-19	28.52	29.07	28.31	29.05	1445950
2012-11-20	28.99	29.49	28.91	29.38	1164799
2012-11-21	29.38	29.54	29.12	29.31	756174
2012-11-23	29.43	29.75	29.33	29.73	451547
2012-11-26	29.54	29.73	29.32	29.57	1081510
2012-11-27	29.50	29.85	29.44	29.48	915149
2012-11-28	29.39	30.17	29.20	30.12	1063913
2012-11-29	30.15	30.52	30.11	30.43	1228129
2012-11-30	30.56	31.05	30.42	30.86	1852230
2012-12-03	30.91	31.06	30.60	30.63	1131033
2012-12-04	30.69	31.07	30.67	30.91	1619555
2012-12-05	30.92	32.29	30.58	31.54	2239356
2012-12-06	31.44	31.66	31.21	31.59	1150350
2012-12-07	31.68	31.87	31.08	31.21	1618992
2012-12-10	31.19	31.19	30.85	30.92	1453062
2012-12-11	31.00	31.44	30.95	31.42	1485504
2012-12-12	31.58	31.76	31.21	31.41	1070546
2012-12-13	31.39	31.53	30.75	30.78	1076812
2012-12-14	30.65	31.37	30.64	31.07	1606928
2012-12-17	31.29	31.90	31.19	31.78	2096553
2012-12-18	31.89	32.80	31.67	32.49	1691192
2012-12-19	32.43	32.44	32.06	32.09	1406033
2012-12-20	32.22	32.95	32.00	32.43	1860096
2012-12-21	32.28	32.44	31.67	32.26	7095971
2012-12-24	32.17	32.43	32.06	32.29	388166
2012-12-26	32.29	32.52	31.93	32.15	655828
2012-12-27	32.19	32.28	31.40	31.87	1233493
2012-12-28	31.70	31.91	31.55	31.62	767369
2012-12-31	31.67	32.51	31.56	32.43	1069129
2013-01-02	33.23	33.98	32.92	33.45	1572351
2013-01-03	33.51	33.62	33.24	33.48	1037322
2013-01-04	33.58	33.80	33.46	33.76	876768
2013-01-07	33.71	33.82	33.49	33.67	984103
2013-01-08	33.55	34.67	33.37	34.66	1815024
2013-01-09	34.59	34.96	34.32	34.61	1291834
2013-01-10	34.69	34.84	34.24	34.43	1072477
2013-01-11	34.58	34.91	34.40	34.82	1874095
2013-01-14	34.77	34.90	34.33	34.64	1102455
2013-01-15	34.48	34.62	34.18	34.27	1388812
2013-01-16	33.98	34.38	33.93	34.19	1558646
2013-01-17	34.23	34.53	34.01	34.41	1076814
2013-01-18	34.41	34.61	34.22	34.59	1088725
2013-01-22	34.66	34.74	34.38	34.62	633718
2013-01-23	34.49	34.83	34.49	34.83	832265
2013-01-24	34.90	35.37	34.79	34.88	887912
2013-01-25	34.93	35.29	34.85	35.25	907407
2013-01-28	35.42	35.42	35.04	35.16	1032279
2013-01-29	35.01	35.17	34.50	35.05	1146252
2013-01-30	35.17	35.32	34.89	35.17	791558
2013-01-31	35.12	35.58	34.86	35.44	1429580
2013-02-01	35.67	35.95	35.53	35.92	1054086
2013-02-04	35.78	35.88	35.35	35.51	1069784
2013-02-05	35.87	35.93	35.56	35.91	760981
2013-02-06	35.85	35.95	35.53	35.76	1783276
2013-02-07	35.49	36.11	35.42	36.08	1677336
2013-02-08	36.18	36.54	36.16	36.51	1396456
2013-02-11	36.50	36.83	36.07	36.24	1415126
2013-02-12	36.33	36.33	36.07	36.29	1224482
2013-02-13	36.44	36.80	36.20	36.54	1941043
2013-02-14	35.07	36.42	34.68	36.19	2480902
2013-02-15	36.35	36.42	35.56	35.91	1814682
2013-02-19	36.04	36.09	35.69	36.08	936622
2013-02-20	36.15	36.35	35.56	35.59	996615
2013-02-21	35.57	35.66	35.03	35.10	1428583
2013-02-22	35.70	36.02	35.16	36.00	1233741
2013-02-25	36.23	36.29	35.71	35.71	1211617
2013-02-26	35.78	36.27	35.65	36.25	1598610
2013-02-27	36.23	37.50	36.19	37.45	1509508
2013-02-28	37.40	37.64	37.31	37.47	1372676
2013-03-01	37.26	38.31	37.19	38.25	1670389
2013-03-04	38.24	38.66	38.08	38.61	1404061
2013-03-05	38.84	39.14	38.71	39.13	1609970
2013-03-06	39.20	39.48	38.29	38.49	2547672
2013-03-07	38.47	39.46	38.47	39.42	3291740
2013-03-08	39.54	40.06	39.47	39.79	1550052
2013-03-11	39.77	39.89	39.60	39.74	1372909
2013-03-12	39.74	39.89	39.42	39.80	1093532
2013-03-13	39.91	40.02	39.59	39.99	956788
2013-03-14	40.02	40.40	40.02	40.21	941632
2013-03-15	40.01	40.18	39.46	39.50	3420886
2013-03-18	39.14	39.68	38.66	39.54	1698318
2013-03-19	39.71	39.89	39.26	39.73	1490168
2013-03-20	40.07	40.57	40.04	40.34	1628412
2013-03-21	40.11	40.35	39.71	40.06	1362101
2013-03-22	39.47	40.43	39.47	40.42	1288441
2013-03-25	40.65	41.04	40.12	40.39	1485945
2013-03-26	40.47	40.65	40.15	40.63	1660509
2013-03-27	40.28	40.42	39.63	40.15	1467975
2013-03-28	40.12	40.54	40.09	40.22	1373538
2013-04-01	40.39	40.58	39.74	39.84	1812362
2013-04-02	40.15	40.43	39.97	40.20	1242205
2013-04-03	40.18	40.18	39.64	39.87	1251490
2013-04-04	39.92	39.92	39.30	39.68	1874071
2013-04-05	39.19	40.20	39.02	40.13	1086593
2013-04-08	40.19	40.43	39.90	40.29	1198292
2013-04-09	40.32	40.43	39.92	40.15	1125073
2013-04-10	40.37	41.13	40.23	41.09	1152950
2013-04-11	41.15	41.60	41.07	41.23	1202278
2013-04-12	41.15	41.44	40.96	41.39	750552
2013-04-15	41.08	41.24	40.27	40.27	1088492
2013-04-16	40.54	40.68	40.31	40.56	1326816
2013-04-17	40.31	40.45	39.75	40.00	1714698
2013-04-18	40.06	40.11	38.99	39.15	1849766
2013-04-19	39.32	39.83	38.96	39.77	2988504
2013-04-22	39.84	40.09	39.51	39.96	1210673
2013-04-23	40.18	40.40	39.74	40.35	1400263
2013-04-24	40.47	40.58	40.24	40.43	1213716
2013-04-25	40.53	40.87	40.18	40.81	1254481
2013-04-26	40.72	40.80	40.44	40.46	711723
2013-04-29	40.41	40.53	40.17	40.27	1247858
2013-04-30	40.43	40.75	40.22	40.26	1806923
2013-05-01	40.20	40.32	39.89	39.92	1238108
2013-05-02	40.02	40.84	39.94	40.61	1445282
2013-05-03	41.07	41.09	40.44	40.46	1174404
2013-05-06	40.36	40.56	40.12	40.37	1841852
2013-05-07	39.49	40.04	38.66	39.78	3164553
2013-05-08	39.85	39.94	39.07	39.30	1776996
2013-05-09	39.35	39.75	39.21	39.67	1503114
2013-05-10	39.77	40.21	39.61	40.19	1314688
2013-05-13	40.11	40.11	39.50	39.63	1205687
2013-05-14	39.66	40.16	39.66	40.01	1279049
2013-05-15	39.98	40.57	39.88	40.54	1402687
2013-05-16	40.35	40.70	40.14	40.25	1884190
2013-05-17	40.44	40.51	39.97	40.28	1326350
2013-05-20	40.24	40.87	39.99	40.27	1968459
2013-05-21	40.21	41.01	40.21	40.87	1257003
2013-05-22	40.73	40.92	40.22	40.43	1350980
2013-05-23	40.16	40.81	39.87	40.76	1247645
2013-05-24	40.38	40.71	40.23	40.63	769875
2013-05-28	40.89	41.36	40.88	41.28	988989
2013-05-29	40.95	41.11	40.30	40.51	1129469
2013-05-30	40.61	41.16	40.45	40.81	953708
2013-05-31	40.58	40.89	40.23	40.29	1494100
2013-06-03	40.25	40.41	39.90	40.36	1483065
2013-06-04	40.38	40.69	39.98	40.20	1191021
2013-06-05	40.24	40.24	38.43	38.76	2238420
2013-06-06	38.66	38.76	37.88	38.32	2330566
2013-06-07	38.54	39.07	38.30	39.02	1357848
2013-06-10	38.99	38.99	37.86	37.98	1497131
2013-06-11	37.44	37.93	37.17	37.74	2307614
2013-06-12	37.93	37.97	37.34	37.58	1759283
2013-06-13	37.71	38.91	37.39	38.85	1660662
2013-06-14	38.74	39.26	38.62	39.02	2284288
2013-06-17	39.49	39.56	39.09	39.36	1426146
2013-06-18	39.54	39.96	39.46	39.77	905445
2013-06-19	39.66	40.00	39.08	39.09	998777
2013-06-20	38.64	38.73	37.85	38.09	1505439
2013-06-21	38.39	38.63	37.90	38.53	1910596
2013-06-24	38.25	38.62	37.87	38.38	1053258
2013-06-25	38.69	38.76	38.20	38.55	1000382
2013-06-26	38.84	38.93	38.52	38.68	758120
2013-06-27	38.84	39.36	38.80	39.17	782509
2013-06-28	38.92	39.79	38.83	39.46	1272719
2013-07-01	39.64	40.09	39.61	39.74	710784
2013-07-02	39.65	40.21	39.52	40.11	826687
2013-07-03	39.73	41.34	39.73	41.19	1242267
2013-07-05	41.52	41.62	41.22	41.44	1063786
2013-07-08	41.48	41.93	41.37	41.90	1183608
2013-07-09	42.30	42.48	41.68	41.84	983459
2013-07-10	41.79	42.33	41.66	42.33	803223
2013-07-11	42.91	43.21	42.74	43.16	1218175
2013-07-12	42.38	43.47	42.20	43.46	1311960
2013-07-15	44.10	44.10	43.02	43.14	1150509
2013-07-16	43.30	43.60	43.02	43.08	867469
2013-07-17	43.60	43.73	42.97	43.26	631994
2013-07-18	43.34	43.78	43.26	43.67	848220
2013-07-19	43.90	43.90	42.81	43.07	1364223
2013-07-22	43.78	43.78	43.01	43.10	631603
2013-07-23	45.29	43.65	43.08	43.43	662252
2013-07-24	45.76	45.76	42.96	43.23	624176
2013-07-25	43.23	43.71	43.07	43.46	709576
2013-07-26	43.01	43.62	42.72	43.45	669547
2013-07-29	43.30	43.66	43.00	43.12	761170
2013-07-30	42.65	42.67	41.13	41.38	2124368
2013-07-31	41.75	41.75	40.41	40.72	1955641
2013-08-01	41.10	41.94	40.87	41.85	1471342
2013-08-02	41.46	42.02	41.43	41.99	1001028
2013-08-05	42.11	42.46	41.97	42.11	694789
2013-08-06	41.84	42.41	41.84	42.19	930601
2013-08-07	41.99	42.47	41.92	42.26	1046190
2013-08-08	42.43	42.65	42.16	42.36	838927
2013-08-09	42.16	42.58	42.16	42.47	581495
2013-08-12	42.06	42.57	42.02	42.32	590629
2013-08-13	42.40	42.73	42.18	42.65	601877
2013-08-14	42.52	42.58	42.21	42.32	984861
2013-08-15	42.02	42.08	41.00	41.05	1184690
2013-08-16	41.11	41.59	41.03	41.04	1080371
2013-08-19	40.98	41.40	40.87	40.98	516695
2013-08-20	40.97	41.29	40.85	40.88	655731
2013-08-21	40.57	41.08	40.44	40.58	762967
2013-08-22	40.59	41.26	40.43	41.02	667613
2013-08-23	41.09	41.26	40.70	41.15	839689
2013-08-26	43.27	43.27	41.08	41.12	811669
2013-08-27	40.65	40.82	39.97	39.99	739133
2013-08-28	40.11	40.31	39.61	39.94	692593
2013-08-29	39.73	40.24	39.61	39.86	589720
2013-08-30	39.90	40.11	39.32	39.60	833311
2013-09-03	40.22	40.50	39.28	39.51	1581480
2013-09-04	39.00	39.57	39.00	39.29	2618177
2013-09-05	39.20	39.84	39.17	39.64	972781
2013-09-06	39.68	40.05	39.13	39.62	1011606
2013-09-09	39.81	40.26	39.70	40.08	974030
2013-09-10	40.19	40.37	39.73	39.82	1002271
2013-09-11	39.72	40.13	39.72	39.99	1143407
2013-09-12	40.06	40.18	39.73	39.87	1104162
2013-09-13	39.95	39.97	39.53	39.76	1688856
2013-09-16	40.37	40.51	40.06	40.18	875937
2013-09-17	40.18	40.69	40.10	40.61	1053811
2013-09-18	40.46	41.21	40.08	41.09	882021
2013-09-19	41.25	41.96	41.16	41.77	1140306
2013-09-20	41.94	42.21	41.46	41.79	3746607
2013-09-23	41.58	41.76	41.07	41.16	915251
2013-09-24	41.14	41.23	40.71	41.05	941971
2013-09-25	41.04	41.55	40.94	41.36	1179167
2013-09-26	41.34	42.92	41.30	42.91	1761030
2013-09-27	42.62	43.79	42.42	43.34	1644453
2013-09-30	42.93	43.26	42.83	43.13	1332101
2013-10-01	42.94	43.10	42.27	42.52	1649032
2013-10-02	42.33	42.34	41.97	42.15	1087820
2013-10-03	41.97	42.21	41.36	41.50	1031850
2013-10-04	41.54	41.67	41.15	41.52	1042766
2013-10-07	41.07	41.27	40.70	40.75	1057279
2013-10-08	40.79	40.84	39.94	39.96	1188349
2013-10-09	40.03	40.17	39.47	39.81	1070172
2013-10-10	40.21	40.94	39.90	40.94	932528
2013-10-11	40.63	41.27	40.57	41.14	698217
2013-10-14	41.02	41.03	40.65	40.95	682380
2013-10-15	40.78	40.92	40.24	40.42	751489
2013-10-16	40.81	41.57	40.59	41.27	1250494
2013-10-17	41.15	41.60	41.02	41.57	803237
2013-10-18	41.78	42.15	41.56	42.13	658462
2013-10-21	42.12	42.31	41.95	42.30	708790
2013-10-22	42.49	43.60	42.32	43.43	1398388
2013-10-23	43.23	43.47	42.76	43.17	960859
2013-10-24	43.47	43.84	43.22	43.40	1287876
2013-10-25	43.88	43.88	43.26	43.76	1055205
2013-10-28	43.81	43.96	43.50	43.63	1256720
2013-10-29	43.66	43.92	43.33	43.63	1145783
2013-10-30	43.78	44.08	42.66	43.09	1670722
2013-10-31	43.85	45.52	43.41	45.39	2743906
2013-11-01	45.50	45.62	44.82	44.85	2073928
2013-11-04	44.90	45.05	43.91	44.48	1457634
2013-11-05	44.39	44.63	43.95	44.39	1293881
2013-11-06	44.39	44.81	43.66	43.75	1057396
2013-11-07	43.79	43.99	42.84	43.01	1699569
2013-11-08	43.11	43.75	42.77	43.61	1228956
2013-11-11	43.52	43.85	43.17	43.21	546351
2013-11-12	43.20	43.42	42.94	43.12	887645
2013-11-13	43.01	43.71	42.71	43.70	710574
2013-11-14	43.86	44.17	43.65	43.85	715467
2013-11-15	43.87	44.06	43.62	43.64	860663
2013-11-18	44.07	44.11	43.48	43.64	866261
2013-11-19	43.48	43.86	43.30	43.54	826956
2013-11-20	43.46	43.88	43.12	43.54	3081577
2013-11-21	43.70	43.73	43.34	43.54	1246767
2013-11-22	43.69	43.99	43.47	43.87	1482315
2013-11-25	44.17	44.18	43.61	43.78	705547
2013-11-26	43.69	44.50	43.54	44.22	1699053
2013-11-27	44.44	44.69	44.15	44.40	672439
2013-11-29	44.54	45.07	44.13	44.58	715217
2013-12-02	44.11	44.48	43.89	44.04	989195
2013-12-03	43.89	44.18	43.34	43.63	1233984
2013-12-04	43.31	43.61	42.74	43.00	1412738
2013-12-05	43.00	43.33	42.67	42.91	1097923
2013-12-06	43.47	43.50	42.99	43.45	1161565
2013-12-09	43.71	43.79	42.75	43.63	1716994
2013-12-10	43.56	44.05	43.29	43.51	891632
2013-12-11	43.94	44.38	43.06	43.18	1556521
2013-12-12	43.05	43.14	42.34	42.37	1024938
2013-12-13	41.73	42.68	41.73	42.12	931562
2013-12-16	42.52	43.18	42.31	42.93	1178600
2013-12-17	42.81	42.86	42.36	42.76	893648
2013-12-18	42.75	44.16	42.74	44.08	1437321
2013-12-19	43.84	44.29	43.73	44.10	1159514
2013-12-20	41.97	45.21	43.95	44.83	2636647
2013-12-23	44.94	45.34	44.93	45.17	972783
2013-12-24	45.07	45.54	45.03	45.40	392399
2013-12-26	45.42	45.53	44.94	45.31	925391
2013-12-27	45.46	45.60	45.24	45.44	582169
2013-12-30	45.56	46.26	45.38	46.21	742118
2013-12-31	46.36	46.36	45.77	46.19	818759
2014-01-02	46.08	46.10	45.26	45.52	893462
2014-01-03	45.52	45.85	45.19	45.25	813778
2014-01-06	45.44	45.46	44.54	44.68	1034213
2014-01-07	44.42	44.77	44.24	44.41	1170837
2014-01-08	44.44	44.78	43.03	43.22	2545175
2014-01-09	43.44	43.48	42.71	43.28	1283853
2014-01-10	43.43	43.51	42.72	42.92	1315988
2014-01-13	42.67	42.95	41.52	41.60	1415899
2014-01-14	41.60	42.39	41.59	42.22	1562045
2014-01-15	42.47	42.47	42.03	42.23	1025395
2014-01-16	42.27	42.56	41.78	41.90	1474502
2014-01-17	41.74	42.09	41.15	41.33	1515908
2014-01-21	41.67	41.61	40.84	41.17	1673947
2014-01-22	41.19	41.42	40.95	41.11	2048066
2014-01-23	40.79	41.01	40.46	40.91	2450420
2014-01-24	40.85	40.85	40.35	40.35	2404373
2014-01-27	40.38	40.56	39.23	39.49	2405177
2014-01-28	39.42	39.93	39.41	39.83	1717784
2014-01-29	39.44	40.25	39.18	40.03	2621750
2014-01-30	40.31	41.80	39.99	41.04	2709709
2014-01-31	40.49	41.33	40.39	40.76	1753246
2014-02-03	40.03	40.96	39.71	39.87	2041913
2014-02-04	39.91	40.49	39.49	39.86	1234700
2014-02-05	39.50	40.84	39.41	40.56	2043277
2014-02-06	38.61	42.02	40.38	41.86	2185559
2014-02-07	41.97	42.48	41.82	42.28	1564816
2014-02-10	42.36	42.33	42.00	42.08	1546669
2014-02-11	41.90	42.90	41.90	42.28	1311062
2014-02-12	42.82	42.82	41.97	42.33	1814764
2014-02-13	40.27	41.38	40.08	40.51	3752370
2014-02-14	40.63	41.71	40.36	41.29	1977837
2014-02-18	41.39	41.70	40.90	41.04	2057533
2014-02-19	41.04	42.04	40.94	41.45	1388557
2014-02-20	41.55	42.21	41.55	42.11	1327811
2014-02-21	42.19	42.41	41.71	42.30	1336035
2014-02-24	42.30	42.59	42.10	42.12	1503072
2014-02-25	40.11	42.30	41.04	41.73	1228919
2014-02-26	41.71	42.34	41.11	41.56	1746970
2014-02-27	41.41	41.97	41.41	41.96	1048292
2014-02-28	42.26	42.98	41.54	42.56	1577592
2014-03-03	42.37	42.45	41.67	41.93	945812
2014-03-04	42.34	43.08	42.22	42.90	1627376
2014-03-05	43.08	43.31	42.84	43.28	1353990
2014-03-06	43.41	44.12	43.27	43.92	1588557
2014-03-07	44.03	44.05	43.50	43.69	864178
2014-03-10	43.62	44.12	43.57	43.75	923376
2014-03-11	43.74	43.90	43.09	43.24	829015
2014-03-12	42.97	43.42	42.84	43.37	985775
2014-03-13	43.59	43.88	42.90	42.96	1218465
2014-03-14	42.87	43.23	42.32	42.48	1236792
2014-03-17	42.18	42.67	42.18	42.45	1538154
2014-03-18	42.61	42.81	42.34	42.76	1475055
2014-03-19	42.79	42.86	42.66	42.76	1219823
2014-03-20	42.46	43.01	42.28	42.75	1148070
2014-03-21	43.99	43.99	42.27	43.18	2216496
2014-03-24	43.09	43.13	42.29	42.49	1336381
2014-03-25	42.51	42.87	42.15	42.41	1602835
2014-03-26	42.84	42.84	42.13	42.13	1349546
2014-03-27	41.93	42.12	41.50	41.77	1511012
2014-03-28	41.83	42.18	41.71	42.06	1091425
2014-03-31	42.37	42.59	42.05	42.25	1412559
2014-04-01	42.52	42.86	42.31	42.81	1268834
2014-04-02	42.96	43.30	42.78	43.01	1229336
2014-04-03	43.14	43.22	42.57	42.78	1056955
2014-04-04	43.14	43.14	42.25	42.42	1445423
2014-04-07	42.47	42.47	40.97	41.22	2355561
2014-04-08	40.97	41.28	40.53	41.08	2006058
2014-04-09	41.23	41.32	40.95	41.26	1383723
2014-04-10	41.11	41.30	40.47	40.55	2216695
2014-04-11	39.96	40.66	39.55	39.68	2187719
2014-04-14	39.99	40.07	39.18	39.37	1409881
2014-04-15	39.57	39.68	38.36	39.23	1638486
2014-04-16	39.62	39.78	39.40	39.77	976703
2014-04-17	39.49	39.90	39.48	39.76	1313147
2014-04-21	39.92	40.06	39.41	39.56	1171778
2014-04-22	39.47	39.79	39.47	39.62	964906
2014-04-23	39.61	40.09	39.57	39.60	1448416
2014-04-24	39.89	39.97	39.52	39.56	1024647
2014-04-25	39.45	39.57	39.08	39.14	807715
2014-04-28	39.15	39.34	38.17	38.52	1464019
2014-04-29	38.74	38.91	38.42	38.67	1586824
2014-04-30	38.51	38.88	38.39	38.77	2562202
2014-05-01	38.83	39.20	38.70	38.89	1516014
2014-05-02	39.15	39.37	38.99	39.14	1026253
2014-05-05	38.74	39.78	38.56	39.73	1727107
2014-05-06	38.80	39.69	37.87	38.17	4201100
2014-05-07	38.17	38.37	36.96	37.15	2049910
2014-05-08	37.47	38.41	37.04	37.99	1824942
2014-05-09	37.86	38.02	37.27	37.32	1642513
2014-05-12	37.48	37.80	37.38	37.51	1441700
2014-05-13	37.53	37.72	37.14	37.19	1562953
2014-05-14	37.18	37.27	36.68	36.95	1492114
2014-05-15	36.87	37.31	36.56	37.14	1688585
2014-05-16	37.06	37.67	36.84	37.66	1870156
2014-05-19	37.45	37.99	37.33	37.63	1615148
2014-05-20	37.26	37.87	37.20	37.66	1433931
2014-05-21	37.90	38.67	37.65	37.96	3010213
2014-05-22	37.85	38.79	37.65	38.75	1837281
2014-05-23	38.88	40.03	38.86	39.95	2399407
2014-05-27	40.08	40.14	39.69	40.10	1824782
2014-05-28	40.15	40.57	39.72	40.38	1801054
2014-05-29	40.44	40.56	39.55	39.70	1397344
2014-05-30	40.04	40.08	39.26	39.31	1377249
2014-06-02	39.35	39.74	39.23	39.67	1511224
2014-06-03	39.57	39.80	39.37	39.76	1699140
2014-06-04	39.55	40.25	39.42	40.17	1511322
2014-06-05	40.58	41.20	40.47	41.01	2457623
2014-06-06	41.21	41.30	40.87	41.21	1535821
2014-06-09	41.25	41.60	40.92	41.05	953085
2014-06-10	40.98	41.08	40.73	41.05	1097739
2014-06-11	40.82	41.00	40.06	40.19	1985710
2014-06-12	40.12	40.44	39.98	40.10	1094558
2014-06-13	40.11	40.38	39.61	39.70	1295833
2014-06-16	38.79	39.51	38.79	39.33	1987116
2014-06-17	39.22	39.50	39.02	39.41	1721569
2014-06-18	39.46	39.50	38.84	39.29	1339199
2014-06-19	39.38	39.54	38.62	38.65	1537864
2014-06-20	38.61	38.66	37.53	37.70	2870819
2014-06-23	37.64	38.64	37.45	38.03	2706907
2014-06-24	37.87	38.29	37.84	37.98	1070781
2014-06-25	37.63	38.29	37.61	38.09	1103136
2014-06-26	37.35	37.74	36.68	37.24	3970026
2014-06-27	36.60	37.88	36.60	37.83	2711392
2014-06-30	37.70	38.35	37.70	37.95	1887084
2014-07-01	37.98	38.54	37.90	38.41	1430359
2014-07-02	38.31	38.86	38.28	38.79	1271122
2014-07-03	38.82	39.40	38.81	39.12	759411
2014-07-07	39.03	39.21	38.60	38.85	887321
2014-07-08	38.75	38.92	38.65	38.75	1720539
2014-07-09	38.99	40.33	38.92	40.21	2069642
2014-07-10	39.39	40.31	39.39	39.82	1410713
2014-07-11	39.48	40.24	39.39	40.15	1033297
2014-07-14	40.38	40.38	39.77	39.96	811288
2014-07-15	39.89	40.21	39.67	40.12	1334303
2014-07-16	41.21	43.50	41.00	42.66	5820393
2014-07-17	42.59	44.35	42.19	43.42	3605732
2014-07-18	43.61	43.74	43.01	43.47	2177128
2014-07-21	43.32	43.44	42.94	43.03	1401496
2014-07-22	43.24	43.24	42.75	42.76	1436742
2014-07-23	42.90	43.01	42.03	42.31	1544485
2014-07-24	42.38	42.63	42.21	42.34	1351147
2014-07-25	42.78	42.69	42.12	42.34	1227213
2014-07-28	42.37	42.56	42.21	42.47	726012
2014-07-29	42.37	42.97	42.32	42.36	1111333
2014-07-30	42.57	43.16	42.28	42.76	1824221
2014-07-31	42.13	44.06	41.43	43.53	2273952
2014-08-01	43.42	43.54	42.42	42.57	2956920
2014-08-04	42.67	43.19	42.56	43.10	1228040
2014-08-05	43.06	43.15	42.68	43.04	1618183
2014-08-06	42.80	42.80	42.05	42.41	2550026
2014-08-07	43.25	43.64	40.65	40.98	3850670
2014-08-08	41.06	42.35	40.84	42.28	2226465
2014-08-11	42.29	43.07	42.29	42.50	2938036
2014-08-12	42.53	42.61	41.83	42.32	1909021
2014-08-13	40.89	42.72	40.89	42.71	2999498
2014-08-14	42.69	42.87	42.51	42.77	1438069
2014-08-15	43.12	43.54	42.90	43.49	2212872
2014-08-18	43.84	44.47	43.67	44.39	2165443
2014-08-19	44.25	44.61	43.90	44.43	1812020
2014-08-20	44.29	44.87	44.13	44.83	1484193
2014-08-21	44.73	44.86	44.42	44.76	1612788
2014-08-22	44.82	44.99	44.29	44.30	1610600
2014-08-25	44.47	44.67	43.73	43.91	1760824
2014-08-26	43.81	44.44	43.69	44.09	1904227
2014-08-27	43.97	44.19	43.66	43.78	1922481
2014-08-28	43.70	43.94	43.44	43.76	2051967
2014-08-29	43.75	44.13	43.41	43.72	1818357
2014-09-02	43.90	44.21	43.86	44.01	2927827
2014-09-03	45.07	44.29	43.24	43.46	2755976
2014-09-04	43.64	43.78	43.11	43.50	2226632
2014-09-05	43.52	43.71	42.89	43.44	2482159
2014-09-08	43.07	43.80	41.86	42.44	4189737
2014-09-09	42.27	42.34	40.85	40.91	4262495
2014-09-10	40.83	41.06	40.38	40.97	2245144
2014-09-11	40.84	41.09	40.06	40.37	3048609
2014-09-12	40.53	40.44	39.43	39.66	3805346
2014-09-15	40.42	40.44	38.53	39.35	5221840
2014-09-16	39.37	39.87	38.70	39.46	5549400
2014-09-17	39.34	40.09	39.29	39.95	3821532
2014-09-18	40.01	40.19	39.67	39.97	2791337
2014-09-19	40.20	40.67	39.91	40.50	15560930
2014-09-22	40.41	40.48	39.29	39.35	3370968
2014-09-23	39.46	39.46	38.20	38.22	3235368
2014-09-24	38.38	38.49	37.75	38.11	2649245
2014-09-25	37.92	38.38	37.83	38.09	3471037
2014-09-26	38.07	39.06	37.97	39.00	2992077
2014-09-29	38.51	38.90	37.30	37.71	4455871
2014-09-30	37.83	38.13	37.66	37.80	3200298
2014-10-01	37.63	37.89	36.30	36.31	5402095
2014-10-02	36.12	36.41	35.47	36.27	5380880
2014-10-03	36.36	37.13	36.11	37.00	2795763
2014-10-06	37.16	37.46	36.78	36.85	2572244
2014-10-07	36.65	36.77	36.05	36.20	4021906
2014-10-08	36.14	37.28	36.00	37.16	5510188
2014-10-09	37.00	37.09	35.72	35.79	4054228
2014-10-10	35.79	35.99	35.05	35.07	3447690
2014-10-13	35.00	35.25	33.88	33.91	3393025
2014-10-14	34.19	35.44	34.19	34.31	5207588
2014-10-15	33.73	34.95	33.21	34.45	4365634
2014-10-16	33.76	34.45	33.64	34.19	3161482
2014-10-17	34.46	35.17	34.45	34.65	1878598
2014-10-20	34.50	34.80	34.06	34.65	2064471
2014-10-21	34.80	36.50	34.65	36.25	2830131
2014-10-22	36.31	36.48	34.85	34.89	2220219
2014-10-23	35.22	36.59	35.00	35.97	3074935
2014-10-24	35.99	36.75	35.70	36.61	2112648
2014-10-27	36.48	36.72	36.17	36.52	1636211
2014-10-28	36.45	37.38	36.45	37.24	2495855
2014-10-29	37.13	37.64	36.72	37.02	1565755
2014-10-30	36.14	36.91	35.52	35.94	5342001
2014-10-31	36.74	37.00	35.15	35.35	5822569
2014-11-03	35.35	35.73	35.01	35.67	3740344
2014-11-04	32.66	33.54	32.03	33.31	11848428
2014-11-05	33.29	34.53	32.15	34.47	11660084
2014-11-06	34.56	34.70	32.88	32.90	4515490
2014-11-07	33.02	33.33	32.56	32.62	5338461
2014-11-10	32.78	32.90	32.19	32.26	4724199
2014-11-11	32.34	32.68	31.87	31.99	6446441
2014-11-12	31.29	32.02	31.29	31.86	4781126
2014-11-13	31.99	32.62	31.75	32.59	2159162
2014-11-14	32.92	33.63	32.75	33.53	6156624
2014-11-17	33.21	33.52	32.45	32.53	3759018
2014-11-18	32.79	33.57	32.42	33.36	4770646
2014-11-19	33.17	33.46	32.76	32.97	4012637
2014-11-20	32.76	33.95	32.65	33.92	4060831
2014-11-21	34.22	34.22	33.45	33.75	3043041
2014-11-24	34.02	34.61	33.81	34.59	2791453
2014-11-25	34.83	35.35	34.62	34.81	3009837
2014-11-26	34.81	34.96	34.45	34.73	1875949
2014-11-28	35.06	35.09	34.47	34.90	1077721
2014-12-01	34.63	35.04	34.39	34.69	2111130
2014-12-02	34.80	35.20	34.65	34.92	1558161
2014-12-03	34.93	35.69	34.83	35.31	2701311
2014-12-04	35.24	35.31	34.31	34.43	2671621
2014-12-05	34.43	34.60	33.16	33.97	7058428
2014-12-08	33.83	34.14	33.38	33.67	4337483
2014-12-09	33.54	34.69	33.14	34.64	3732734
2014-12-10	34.43	34.59	33.87	33.90	2984382
2014-12-11	34.11	34.67	33.99	34.05	2727269
2014-12-12	33.32	34.30	33.06	33.38	4978208
2014-12-15	33.77	34.00	32.69	32.87	2459006
2014-12-16	32.91	33.70	32.48	33.19	2811492
2014-12-17	33.30	34.34	33.22	34.22	1931625
2014-12-18	34.68	35.45	34.47	35.41	3520897
2014-12-19	35.76	35.78	34.85	35.43	5941534
2014-12-22	35.56	35.61	34.35	34.60	3592532
2014-12-23	34.72	35.50	34.65	35.08	2389975
2014-12-24	34.98	35.18	34.79	34.89	715752
2014-12-26	35.04	35.13	34.61	34.87	1377109
2014-12-29	34.75	35.74	34.70	35.46	1403696
2014-12-30	35.42	35.42	34.64	35.22	1779651
2014-12-31	35.35	35.53	34.39	34.45	2689324
2015-01-02	34.63	34.64	34.12	34.48	1987147
2015-01-05	34.35	34.41	32.94	33.06	1943507
2015-01-06	33.08	33.13	31.93	31.98	3874813
2015-01-07	32.27	32.27	31.47	32.21	4011683
2015-01-08	32.64	32.75	31.94	32.47	4341083
2015-01-09	32.38	32.54	31.96	32.03	3103780
2015-01-12	32.20	32.29	31.58	31.64	3348599
2015-01-13	31.88	32.22	31.02	31.21	4466206
2015-01-14	30.57	30.76	29.58	30.00	6142527
2015-01-15	30.15	30.15	29.43	29.47	5078301
2015-01-16	29.25	29.72	28.94	29.42	9682437
2015-01-20	29.61	29.61	28.75	29.25	6504557
2015-01-21	29.12	29.83	29.05	29.46	5661986
2015-01-22	29.62	30.20	29.49	30.06	4569542
2015-01-23	29.25	30.15	29.25	29.84	3029665
2015-01-26	29.98	30.36	29.88	30.06	2152424
2015-01-27	29.59	30.20	29.55	30.05	2156689
2015-01-28	30.22	30.29	29.64	29.78	4595618
2015-01-29	29.90	29.90	29.30	29.74	4583852
2015-01-30	29.56	29.85	28.94	28.99	5457886
2015-02-02	29.16	29.28	28.72	29.28	3332523
2015-02-03	29.51	30.19	29.32	29.57	6038323
2015-02-04	29.61	30.44	29.60	30.10	4554247
2015-02-05	30.10	30.28	29.04	29.19	5389772
2015-02-06	29.15	30.43	29.15	29.91	2719136
2015-02-09	29.48	30.22	29.48	30.05	2457129
2015-02-10	30.23	30.88	29.87	30.84	2686933
2015-02-11	30.91	31.00	30.19	30.60	2592550
2015-02-12	30.67	30.95	30.07	30.35	3758842
2015-02-13	30.25	31.54	30.25	31.45	4509473
2015-02-17	31.50	31.74	30.78	30.80	3753393
2015-02-18	30.85	31.12	30.61	30.90	4991759
2015-02-19	30.65	32.37	29.70	31.10	9924046
2015-02-20	31.00	31.17	29.45	30.93	23015882
2015-02-23	32.00	33.82	31.90	32.34	17369364
2015-02-24	32.90	33.17	32.34	33.00	7012927
2015-02-25	33.06	33.77	32.78	32.94	6331370
2015-02-26	32.95	33.14	32.13	32.45	3316307
2015-02-27	32.53	32.73	32.21	32.30	4123595
2015-03-02	32.38	32.81	32.10	32.65	3452185
2015-03-03	32.56	34.05	32.46	34.00	5858203
2015-03-04	33.92	33.95	33.32	33.80	4156424
2015-03-05	33.82	33.93	33.36	33.56	2602125
2015-03-06	33.39	33.53	32.79	33.08	5398008
2015-03-09	33.08	33.27	32.65	32.81	2998106
2015-03-10	32.80	32.85	32.19	32.37	3284504
2015-03-11	32.34	32.63	32.17	32.40	3057067
2015-03-12	32.49	32.72	31.74	32.39	3979433
2015-03-13	32.25	32.45	31.60	32.03	4304661
2015-03-16	32.19	32.64	31.70	32.61	2331990
2015-03-17	32.35	32.49	31.80	32.11	3820846
2015-03-18	31.95	32.03	31.08	31.65	5980907
2015-03-19	31.52	31.84	31.19	31.82	4706807
2015-03-20	32.01	32.46	31.66	32.45	3855862
2015-03-23	32.45	32.80	32.38	32.55	2269541
2015-03-24	32.38	32.71	32.22	32.51	2319529
2015-03-25	32.52	32.55	31.15	31.55	5454845
2015-03-26	31.35	31.48	30.60	30.93	5427210
2015-03-27	30.83	31.67	30.64	31.27	3424919
2015-03-30	31.32	31.64	31.01	31.09	2484042
2015-03-31	31.06	31.21	30.67	30.76	3194016
2015-04-01	30.83	31.13	30.51	30.91	3273049
2015-04-02	31.17	32.19	30.71	32.15	4459436
2015-04-06	31.89	32.96	31.68	32.71	5449353
2015-04-07	32.64	33.21	32.39	32.92	4396613
2015-04-08	32.92	33.25	32.72	32.84	3646527
2015-04-09	32.88	33.25	32.72	33.21	2352166
2015-04-10	33.30	33.31	32.91	33.04	2255871
2015-04-13	33.10	33.50	32.80	33.03	2797094
2015-04-14	32.87	33.21	32.44	32.94	5981286
2015-04-15	33.00	33.68	32.87	33.38	2540845
2015-04-16	33.25	33.50	32.97	33.18	2475406
2015-04-17	32.89	33.08	32.18	32.80	4823241
2015-04-20	33.06	34.31	33.00	33.96	6742397
2015-04-21	33.96	34.05	33.37	33.48	2671044
2015-04-22	33.49	33.71	33.13	33.53	2310653
2015-04-23	33.38	34.08	33.22	33.64	3190176
2015-04-24	33.57	33.60	32.70	32.71	3250091
2015-04-27	32.81	33.03	32.15	32.24	2328196
2015-04-28	31.92	32.09	31.25	31.70	10121274
2015-04-29	31.61	32.36	31.53	32.19	4865323
2015-04-30	32.04	32.49	31.98	32.36	4940799
2015-05-01	32.58	32.90	32.34	32.74	3337916
2015-05-04	32.89	33.41	32.69	33.37	4129139
2015-05-05	33.57	33.93	32.57	32.59	8660006
2015-05-06	32.60	32.76	31.64	32.00	7036704
2015-05-07	32.06	32.06	31.21	31.51	4257873
2015-05-08	31.86	31.86	31.28	31.33	3312117
2015-05-11	31.35	31.64	30.73	30.78	2770048
2015-05-12	30.89	32.62	30.55	32.02	15921441
2015-05-13	32.00	32.14	31.21	31.44	5184600
2015-05-14	31.51	31.80	31.22	31.40	3184906
2015-05-15	31.36	31.76	31.24	31.76	2872553
2015-05-18	31.57	33.08	31.52	32.98	5038971
2015-05-19	32.78	33.58	32.59	33.33	4240435
2015-05-20	33.51	33.77	33.33	33.57	2993154
2015-05-21	33.49	33.72	33.20	33.30	3036846
2015-05-22	33.30	33.44	32.88	33.15	2055633
2015-05-26	33.10	33.20	32.67	32.85	1991970
2015-05-27	32.90	33.25	32.75	33.10	1909427
2015-05-28	33.09	33.24	32.97	33.05	1667634
2015-05-29	33.10	34.08	33.03	33.94	5511183
2015-06-01	34.07	34.28	33.80	33.93	2863760
2015-06-02	33.92	34.23	33.61	33.95	2067786
2015-06-03	33.88	34.15	33.58	33.97	2199516
2015-06-04	33.65	34.06	33.51	33.86	2600331
2015-06-05	33.77	34.79	33.54	34.45	3724455
2015-06-08	34.40	34.50	33.60	33.78	3220433
2015-06-09	33.93	33.93	33.15	33.44	2025643
2015-06-10	33.57	33.65	33.08	33.23	1797201
2015-06-11	33.38	33.48	32.61	32.96	2196766
2015-06-12	32.95	33.00	32.40	32.51	2793547
2015-06-15	32.41	32.92	32.08	32.73	2528678
2015-06-16	32.76	33.01	32.48	32.89	1695367
2015-06-17	32.85	33.45	32.84	33.34	2289919
2015-06-18	33.47	34.10	33.35	33.90	2098714
2015-06-19	33.88	34.07	33.55	33.91	2286024
2015-06-22	33.36	34.37	33.22	33.94	1942165
2015-06-23	34.03	34.10	33.57	34.04	2585659
2015-06-24	34.10	34.12	33.65	33.75	1802926
2015-06-25	33.92	33.92	33.50	33.60	2324325
2015-06-26	33.71	34.17	33.46	33.84	6361240
2015-06-29	34.28	34.49	33.13	33.22	3132797
2015-06-30	33.54	33.67	33.09	33.26	3228024
2015-07-01	33.44	33.57	32.99	33.29	3907437
2015-07-02	33.45	33.93	32.92	33.18	3534438
2015-07-06	32.99	33.54	32.86	33.09	2403577
2015-07-07	33.18	33.89	32.45	33.80	3661982
2015-07-08	33.73	34.26	32.71	32.78	2876545
2015-07-09	32.97	33.23	32.50	32.53	2692893
2015-07-10	32.94	33.54	32.77	33.38	2098077
2015-07-13	33.59	34.00	33.47	33.53	2684578
2015-07-14	33.73	34.17	33.58	34.01	2230069
2015-07-15	34.12	34.35	33.84	33.92	1749122
2015-07-16	34.20	34.94	34.00	34.80	2146377
2015-07-17	34.18	34.70	33.17	33.31	3336762
2015-07-20	32.88	32.88	31.86	32.64	4054226
2015-07-21	32.32	32.39	31.80	31.82	3491070
2015-07-22	31.77	32.45	31.61	32.43	3078199
2015-07-23	32.39	32.58	31.90	32.15	2489620
2015-07-24	32.21	32.25	31.70	31.80	1569812
2015-07-27	31.61	32.63	31.10	31.54	3785655
2015-07-28	31.61	31.79	31.00	31.31	2967552
2015-07-29	31.30	31.79	30.90	31.61	3031294
2015-07-30	31.45	32.30	31.28	32.23	3387471
2015-07-31	32.44	33.16	32.18	33.02	3675652
2015-08-03	33.00	33.30	31.50	32.71	3335806
2015-08-04	32.71	33.43	32.36	32.86	3820724
2015-08-05	32.41	32.61	28.47	28.87	12193915
2015-08-06	29.01	29.96	28.20	29.88	12320495
2015-08-07	30.35	30.35	29.00	29.44	7099909
2015-08-10	29.83	29.92	29.32	29.55	4511283
2015-08-11	29.42	29.43	28.68	28.74	3121973
2015-08-12	28.50	28.96	28.47	28.93	3251140
2015-08-13	28.88	28.88	28.39	28.48	5030758
2015-08-14	28.49	28.67	28.19	28.31	2433723
2015-08-17	28.18	29.40	28.17	29.32	2870343
2015-08-18	29.30	29.51	28.93	29.05	1680795
2015-08-19	29.05	29.19	28.51	28.78	2090652
2015-08-20	28.46	28.50	27.02	27.32	7497427
2015-08-21	27.02	27.32	26.69	27.10	5561074
2015-08-24	25.62	26.82	25.11	26.05	6545802
2015-08-25	26.79	26.79	25.82	25.82	7841113
2015-08-26	26.35	26.59	25.90	26.52	3998936
2015-08-27	26.64	27.29	26.36	26.91	3195108
2015-08-28	26.69	27.42	26.59	27.11	2473691
2015-08-31	26.91	26.96	26.39	26.60	2738612
2015-09-01	26.03	26.49	26.00	26.28	4474690
2015-09-02	26.69	26.75	26.02	26.75	3374362
2015-09-03	26.79	27.68	26.62	27.12	3087934
2015-09-04	26.80	27.07	26.59	26.73	2076287
2015-09-08	27.62	27.89	27.11	27.22	3604986
2015-09-09	27.42	27.68	26.75	26.82	2669168
2015-09-10	26.79	27.13	26.56	26.90	2936635
2015-09-11	26.80	27.06	26.42	26.94	2367684
2015-09-14	26.79	26.89	26.19	26.57	3042916
2015-09-15	26.71	27.08	26.49	26.99	2071947
2015-09-16	27.13	28.13	27.13	27.89	2899390
2015-09-17	27.90	28.68	27.83	28.29	3011287
2015-09-18	27.95	28.52	27.62	28.28	3690315
2015-09-21	28.32	28.85	28.14	28.81	4520794
2015-09-22	28.42	28.44	27.45	27.81	4081300
2015-09-23	27.80	27.95	27.50	27.67	2515266
2015-09-24	27.50	27.96	27.01	27.65	2614531
2015-09-25	27.66	27.92	27.39	27.84	2580497
2015-09-28	27.85	28.31	27.65	27.78	3996253
2015-09-29	28.10	28.23	25.57	26.40	14228187
2015-09-30	26.45	26.77	25.27	26.03	6528868
2015-10-01	26.15	26.17	25.27	25.36	4624661
2015-10-02	25.10	26.11	25.02	26.09	3651522
2015-10-05	26.35	27.10	26.23	26.88	3597130
2015-10-06	27.02	27.46	26.87	27.21	3103880
2015-10-07	27.37	28.50	27.37	28.01	3978895
2015-10-08	27.98	28.95	27.81	28.84	3901850
2015-10-09	28.93	29.29	28.50	28.90	2284010
2015-10-12	29.00	29.00	28.48	28.84	3144125
2015-10-13	28.72	29.10	28.50	28.83	2973409
2015-10-14	28.42	28.88	27.85	28.35	1764848
2015-10-15	28.46	28.87	27.95	28.86	2154890
2015-10-16	28.59	28.75	28.17	28.49	3212974
2015-10-19	28.46	28.77	28.17	28.70	2165211
2015-10-20	28.77	29.38	28.50	29.18	3034100
2015-10-21	29.29	29.54	28.72	28.81	1698581
2015-10-22	28.85	29.67	28.74	29.45	2029629
2015-10-23	29.69	29.91	29.40	29.77	2451559
2015-10-26	29.84	29.84	29.14	29.29	2297722
2015-10-27	29.05	29.32	28.32	28.78	3149391
2015-10-28	28.82	29.56	28.62	29.53	2449361
2015-10-29	29.32	30.13	29.10	29.37	2802921
2015-10-30	29.38	29.67	28.72	29.44	2685011
2015-11-02	29.53	30.24	29.42	30.06	4489055
2015-11-03	31.00	31.80	30.10	31.08	6098444
2015-11-04	31.13	31.52	29.26	30.30	7195878
2015-11-05	30.36	30.36	29.14	29.51	4104274
2015-11-06	29.29	29.46	28.80	29.01	4429571
2015-11-09	29.10	29.39	28.25	29.00	3677118
2015-11-10	29.10	30.09	29.02	30.06	3571445
2015-11-11	30.32	31.35	30.10	30.61	4086484
2015-11-12	30.48	30.76	30.10	30.16	3086062
2015-11-13	30.17	30.44	29.86	29.98	2433174
2015-11-16	29.89	30.62	29.87	30.59	2321316
2015-11-17	30.67	30.96	29.88	30.10	3666397
2015-11-18	30.28	30.80	30.22	30.78	1981140
2015-11-19	30.82	30.88	30.17	30.56	2672762
2015-11-20	30.70	31.00	30.50	30.77	2189492
2015-11-23	30.69	31.33	30.31	30.71	2519977
2015-11-24	30.57	31.16	30.41	30.95	2904870
2015-11-25	30.89	31.26	30.29	31.12	2695099
2015-11-27	31.12	31.33	30.65	31.08	1460073
2015-11-30	31.15	31.39	30.71	31.14	3078006
2015-12-01	31.22	31.38	30.88	31.08	2498906
2015-12-02	31.13	31.25	30.04	30.18	3877957
2015-12-03	30.18	30.60	29.67	30.12	2888171
2015-12-04	30.14	30.85	29.89	30.73	2350163
2015-12-07	30.73	30.85	30.12	30.70	2305871
2015-12-08	30.44	30.44	29.39	29.43	4313063
2015-12-09	29.26	29.47	28.32	28.45	4535821
2015-12-10	28.44	28.82	28.04	28.39	3195427
2015-12-11	27.92	28.12	27.15	27.37	3029231
2015-12-14	27.36	27.68	25.99	26.45	6131402
2015-12-15	26.58	27.48	26.31	26.52	4982658
2015-12-16	26.80	27.41	26.62	27.18	3438156
2015-12-17	27.21	27.36	26.30	26.48	2920615
2015-12-18	26.47	26.47	25.83	26.22	7112382
2015-12-21	26.60	26.63	26.16	26.28	2870690
2015-12-22	26.38	27.04	26.27	26.87	2471128
2015-12-23	26.86	27.24	26.71	27.14	2653207
2015-12-24	27.17	27.29	26.97	27.09	980439
2015-12-28	26.69	27.06	26.27	26.84	1881859
2015-12-29	27.00	27.19	26.75	26.90	1475444
2015-12-30	26.89	27.08	26.35	26.56	2032605
2015-12-31	26.50	26.91	26.30	26.68	1694641
2016-01-04	26.13	26.85	25.90	26.41	2762967
2016-01-05	26.46	27.14	26.17	26.47	1738467
2016-01-06	25.96	26.64	25.93	26.28	2268542
2016-01-07	25.75	26.03	25.23	25.48	2927312
2016-01-08	25.65	26.18	25.38	26.01	2886474
2016-01-11	26.08	26.31	25.42	25.83	2437110
2016-01-12	25.95	26.64	25.89	26.33	2433407
2016-01-13	26.43	26.70	25.38	25.54	2114710
2016-01-14	25.69	26.55	25.45	26.30	3830658
2016-01-15	25.54	26.11	25.34	25.89	2156653
2016-01-19	26.14	26.41	25.43	25.79	3583808
2016-01-20	25.34	25.77	24.70	25.53	3014226
2016-01-21	25.53	26.31	25.21	25.89	3448687
2016-01-22	26.36	27.03	26.28	26.90	3350058
2016-01-25	26.71	26.87	26.18	26.25	2310490
2016-01-26	26.43	27.48	26.34	27.42	3048322
2016-01-27	27.40	28.03	26.99	27.10	3274670
2016-01-28	27.37	27.42	26.22	26.73	2777809
2016-01-29	26.79	27.62	26.71	27.59	2537446
2016-02-01	27.33	27.82	26.89	27.64	2538276
2016-02-02	27.22	27.43	26.32	26.40	2768630
2016-02-03	26.54	27.31	25.95	27.27	2422039
2016-02-04	27.38	28.32	27.36	27.70	3172421
2016-02-05	27.70	27.74	26.79	27.21	3111751
2016-02-08	26.84	26.98	25.49	26.02	3123896
2016-02-09	25.51	25.58	24.20	24.72	5795705
2016-02-10	24.63	25.14	23.85	24.75	3901971
2016-02-11	24.13	24.55	23.74	24.33	3624988
2016-02-12	24.47	25.07	24.20	25.00	3039402
2016-02-16	24.71	25.67	24.21	25.56	4251498
2016-02-17	25.67	26.97	25.41	26.71	5594513
2016-02-18	25.90	26.19	24.33	25.62	7059066
2016-02-19	25.49	25.87	25.09	25.35	3970521
2016-02-22	25.72	26.36	25.66	26.19	3765580
2016-02-23	26.20	26.20	25.10	25.19	4099636
2016-02-24	24.92	25.35	24.43	25.20	4072925
2016-02-25	25.38	25.39	24.53	24.88	3331116
2016-02-26	25.07	25.32	24.84	25.08	4317832
2016-02-29	25.04	25.42	24.83	25.00	3768365
2016-03-01	25.00	25.00	25.00	26.43	5441741
2016-03-02	26.27	27.08	26.22	26.43	4479878
2016-03-03	26.78	26.78	26.78	27.63	4734044
2016-03-04	27.63	27.63	27.63	27.60	4254819
2016-03-07	27.32	28.19	27.15	28.06	2938255
2016-03-08	27.84	27.90	27.10	28.06	4029622
2016-03-09	27.18	27.18	27.18	27.67	2973384
2016-03-10	27.67	27.67	27.67	27.64	2377433
2016-03-11	27.95	28.65	27.61	28.44	2971021
2016-03-14	28.01	28.45	27.50	27.93	2774109
2016-03-15	27.93	27.93	27.93	27.66	2826932
2016-03-16	27.49	28.57	27.36	28.55	2874825
2016-03-17	28.58	29.24	28.54	29.10	2890215
2016-03-18	29.16	29.53	28.92	29.42	3440882
2016-03-21	29.27	29.75	28.66	29.24	2396011
2016-03-22	28.97	29.12	28.54	28.87	2249780
2016-03-23	28.89	28.89	27.52	27.81	3373022
2016-03-24	27.81	27.81	27.81	27.99	2472015
2016-03-28	28.15	28.46	27.92	28.23	1331773
2016-03-29	28.19	28.38	27.79	28.23	2063039
2016-03-30	28.45	28.53	27.99	28.09	1851440
2016-03-31	28.16	28.69	28.16	28.09	2615977
2016-04-01	28.27	28.98	28.17	28.90	2300668
2016-04-04	29.00	29.26	28.75	28.88	1854969
2016-04-05	28.88	28.88	28.88	28.62	2386814
2016-04-06	28.73	29.01	28.45	28.93	2223577
2016-04-07	28.72	28.89	27.66	27.91	3981545
2016-04-08	28.39	28.43	27.90	28.17	2893902
2016-04-11	28.44	28.60	28.05	28.35	3233888
2016-04-12	28.44	28.57	27.91	28.38	2527650
2016-04-13	28.59	29.08	28.36	28.70	2113453
2016-04-14	28.69	28.85	28.37	28.38	2065753
2016-04-15	28.36	28.44	28.02	28.34	2361330
2016-04-18	28.21	28.83	28.15	28.55	1417400
2016-04-19	28.63	29.21	28.28	28.34	3331634
2016-04-20	28.34	28.41	27.76	28.16	3345115
2016-04-21	28.30	28.85	28.17	28.37	2616633
2016-04-22	28.34	28.95	28.24	28.80	2568312
2016-04-25	28.53	28.73	27.78	27.93	4779335
2016-04-26	27.60	28.48	27.54	28.20	2905471
2016-04-27	28.30	28.54	28.00	28.44	1721408
2016-04-28	28.29	28.59	27.95	28.15	2246926
2016-04-29	28.01	28.06	26.99	27.31	4294866
2016-05-02	27.37	28.09	27.14	27.93	3774775
2016-05-03	27.60	27.70	26.92	27.00	3540360
2016-05-04	27.04	27.53	26.57	26.59	6455460
2016-05-05	27.55	28.32	27.25	27.74	8407436
2016-05-06	27.68	28.35	27.41	28.28	4331635
2016-05-09	28.38	28.59	28.06	28.15	2672477
2016-05-10	28.33	29.37	28.26	29.31	4655506
2016-05-11	29.11	29.30	28.78	28.97	3986317
2016-05-12	29.12	29.15	27.84	28.14	5648031
2016-05-13	28.04	28.69	27.89	27.98	3739914
2016-05-16	28.09	28.22	27.48	27.53	3590600
2016-05-17	27.37	27.92	27.22	27.45	4087004
2016-05-18	26.79	26.84	26.29	26.71	6318548
2016-05-19	26.61	26.72	26.06	26.10	3524795
2016-05-20	26.34	26.76	26.05	26.17	3658477
2016-05-23	26.23	26.63	26.16	26.24	2755138
2016-05-24	26.29	26.62	26.29	26.53	3540107
2016-05-25	26.62	27.13	26.52	27.00	2396036
2016-05-26	27.05	27.30	26.81	27.07	2363647
2016-05-27	27.03	27.65	27.03	27.55	2658039
2016-05-31	27.69	27.97	27.52	27.85	3184489
2016-06-01	27.72	27.92	27.31	27.81	1807143
2016-06-02	27.71	28.45	27.68	28.30	3167252
2016-06-03	28.22	28.42	27.75	28.39	3731947
2016-06-06	28.54	28.89	28.04	28.88	4152339
2016-06-07	28.18	28.20	27.64	27.85	5662643
2016-06-08	28.07	28.16	27.80	28.04	1569787
2016-06-09	27.87	27.89	27.21	27.33	2757851
2016-06-10	26.95	27.51	25.99	26.15	4161062
2016-06-13	26.15	26.51	25.97	25.97	1976853
2016-06-14	25.94	26.09	25.44	25.67	5049260
2016-06-15	25.74	26.15	25.48	25.54	4329282
2016-06-16	25.38	25.57	25.11	25.55	3632311
2016-06-17	25.69	26.03	25.43	25.59	3341584
2016-06-20	25.95	26.52	25.93	26.09	3313204
2016-06-21	26.16	26.16	25.40	25.76	3252990
2016-06-22	25.96	26.28	25.76	25.99	3066510
2016-06-23	26.21	26.44	26.10	26.37	2989773
2016-06-24	25.18	25.33	24.30	24.46	6384138
2016-06-27	24.46	24.53	23.67	23.73	5231436
2016-06-28	24.02	24.05	23.66	23.91	3521735
2016-06-29	23.92	24.46	23.77	24.38	3558680
2016-06-30	24.51	25.26	24.50	25.23	6201589
2016-07-01	25.29	25.52	25.11	25.25	2981378
2016-07-05	25.07	25.16	24.53	24.77	2947820
2016-07-06	24.62	25.12	24.44	25.10	3318155
2016-07-07	25.15	25.51	25.09	25.41	3182677
2016-07-08	25.50	25.81	25.48	25.62	3462138
2016-07-11	25.69	25.83	25.23	25.25	4112024
2016-07-12	25.48	25.62	25.36	25.54	3977118
2016-07-13	25.69	25.69	25.37	25.49	3059971
2016-07-14	25.76	25.83	25.47	25.70	3708077
2016-07-15	25.46	25.67	24.87	25.06	3409769
2016-07-18	25.07	25.31	24.96	25.30	3809023
2016-07-19	25.26	25.39	25.09	25.17	2948825
2016-07-20	25.19	25.59	25.04	25.31	2393090
2016-07-21	25.38	25.69	25.27	25.40	2030959
2016-07-22	25.27	25.61	25.27	25.51	1319454
2016-07-25	25.43	25.73	25.40	25.46	1693628
2016-07-26	25.42	25.75	25.31	25.64	2117041
2016-07-27	25.74	25.76	25.12	25.46	2010511
2016-07-28	25.37	25.55	25.17	25.26	1835014
2016-07-29	25.21	25.23	24.71	25.09	4499884
2016-08-01	25.16	25.31	24.73	24.77	5154950
2016-08-02	26.00	26.53	25.50	26.42	8682352
2016-08-03	26.81	27.73	26.30	26.83	7548715
2016-08-04	26.76	26.91	25.94	26.42	3992184
2016-08-05	26.53	26.58	26.23	26.33	2542910
2016-08-08	26.49	26.56	25.99	26.20	3114825
2016-08-09	26.16	26.26	25.64	25.65	3175558
2016-08-10	25.69	25.99	25.51	25.76	2592170
2016-08-11	25.85	26.12	25.75	26.10	2097958
2016-08-12	26.09	26.51	25.87	26.35	3196757
2016-08-15	26.46	26.70	26.40	26.58	1813876
2016-08-16	26.44	26.46	26.25	26.35	1606917
2016-08-17	26.38	27.02	26.37	26.97	4628192
2016-08-18	26.92	27.09	26.72	26.84	3284514
2016-08-19	26.75	26.86	26.62	26.73	2037214
2016-08-22	26.73	26.73	26.37	26.56	2689079
2016-08-23	26.59	26.66	26.34	26.39	2420805
2016-08-24	26.40	26.54	26.08	26.11	2530804
2016-08-25	26.15	26.26	25.81	25.87	1999518
2016-08-26	25.99	26.21	25.58	25.73	2233563
2016-08-29	25.76	25.91	25.65	25.66	1105691
2016-08-30	25.68	25.81	25.47	25.59	1921418
2016-08-31	25.54	25.70	25.35	25.51	2457335
2016-09-01	25.52	25.76	25.43	25.69	2285636
2016-09-02	25.74	25.96	25.74	25.89	1747613
2016-09-06	25.90	25.91	24.88	25.09	4864391
2016-09-07	25.12	25.25	24.89	25.07	2861215
2016-09-08	25.00	25.45	24.91	25.38	3913876
2016-09-09	25.17	25.30	24.53	24.55	3856070
2016-09-12	24.39	25.19	24.22	25.18	3402070
2016-09-13	24.88	25.00	24.58	24.73	3402476
2016-09-14	24.24	24.96	24.24	24.74	1949921
2016-09-15	24.74	24.80	24.18	24.41	4156710
2016-09-16	24.26	24.39	23.96	24.35	5492893
2016-09-19	24.44	24.68	24.28	24.55	2265488
2016-09-20	24.70	24.70	24.26	24.27	4373838
2016-09-21	24.29	24.56	24.13	24.53	3483763
2016-09-22	24.48	25.83	24.46	25.71	6441935
2016-09-23	25.65	26.16	25.59	26.09	4432987
2016-09-26	26.01	26.17	25.75	26.16	4907396
2016-09-27	25.84	26.39	25.61	26.37	4885986
2016-09-28	26.50	26.81	26.34	26.80	3004571
2016-09-29	26.56	27.25	26.23	26.81	3978786
2016-09-30	26.93	27.11	26.76	26.92	4818007
2016-10-03	26.91	27.45	26.77	27.39	4270577
2016-10-04	27.38	27.53	27.10	27.40	3373486
2016-10-05	27.52	27.86	27.33	27.69	3702725
2016-10-06	27.63	28.26	27.51	27.84	2476920
2016-10-07	27.87	27.87	27.13	27.17	3578695
2016-10-10	27.39	27.50	27.03	27.04	2103305
2016-10-11	27.00	27.29	26.27	26.40	3297658
2016-10-12	26.40	26.52	26.14	26.17	2448288
2016-10-13	25.89	25.95	25.36	25.68	2746656
2016-10-14	25.76	25.94	25.16	25.34	3253515
2016-10-17	25.29	25.50	25.20	25.29	2260308
2016-10-18	25.60	25.69	25.18	25.21	1501187
2016-10-19	25.27	25.62	25.24	25.61	2193564
2016-10-20	25.56	25.79	25.37	25.71	2949970
2016-10-21	25.56	27.57	25.50	26.64	10706236
2016-10-24	26.77	26.97	26.43	26.62	4068311
2016-10-25	26.65	26.74	26.15	26.18	2230163
2016-10-26	26.16	26.48	26.02	26.44	1829922
2016-10-27	26.50	26.58	26.03	26.16	2609262
2016-10-28	26.19	26.34	25.77	25.85	2344705
2016-10-31	26.02	26.39	25.77	26.11	5694342
2016-11-01	25.84	26.05	24.75	25.79	6898290
2016-11-02	25.69	25.70	24.99	25.20	3609440
2016-11-03	25.33	26.02	25.33	25.78	5001620
2016-11-04	25.73	26.54	25.62	25.64	5612967
2016-11-07	26.19	26.19	25.53	25.55	3777884
2016-11-08	25.50	25.95	25.33	25.85	3443598
2016-11-09	25.00	26.11	24.95	25.90	3128242
2016-11-10	25.95	26.47	25.71	26.03	4515304
2016-11-11	25.61	26.51	25.51	26.44	3238742
2016-11-14	26.50	28.46	26.49	28.35	7012886
2016-11-15	28.35	28.35	27.30	27.80	5461485
2016-11-16	27.76	28.23	27.59	27.63	2678567
2016-11-17	27.50	28.17	27.45	28.03	3578180
2016-11-18	27.91	28.13	27.47	27.50	2588850
2016-11-21	27.50	27.96	27.49	27.55	2003366
2016-11-22	27.53	27.97	27.29	27.46	3218967
2016-11-23	27.44	27.53	27.17	27.35	1897265
2016-11-25	27.33	27.62	27.10	27.54	647352
2016-11-28	27.49	27.50	26.77	27.22	2467639
2016-11-29	27.25	27.66	27.16	27.65	2647923
2016-11-30	27.72	28.00	27.09	27.09	2766650
2016-12-01	27.22	27.51	27.08	27.15	2909732
2016-12-02	27.01	27.52	26.52	26.60	2426432
2016-12-05	26.76	27.59	26.72	27.39	3065992
2016-12-06	27.42	27.80	27.22	27.79	2188915
2016-12-07	27.83	28.86	27.74	28.80	2616356
2016-12-08	28.74	29.72	28.73	29.55	2829303
2016-12-09	29.55	29.63	28.61	29.10	4909706
2016-12-12	28.83	28.88	27.97	28.58	4433922
2016-12-13	28.61	29.00	28.61	28.77	1859464
2016-12-14	28.74	29.07	28.55	28.68	2178194
2016-12-15	28.70	29.00	28.53	28.85	2780095
2016-12-16	28.94	29.09	28.36	28.39	3360909
2016-12-19	28.49	28.66	28.08	28.17	2093298
2016-12-20	28.17	28.53	28.14	28.49	1892734
2016-12-21	28.39	28.60	28.31	28.44	1233922
2016-12-22	28.45	28.46	27.72	28.13	2061448
2016-12-23	28.17	28.27	27.92	28.00	1114430
2016-12-27	28.13	28.30	27.62	28.12	1341707
2016-12-28	28.12	28.24	27.80	27.89	1197786
2016-12-29	27.88	28.02	27.60	27.69	1131049
2016-12-30	27.68	27.75	27.25	27.41	1573174
2017-01-03	27.66	28.31	27.66	27.96	2626287
2017-01-04	27.98	28.45	27.92	28.29	2017811
2017-01-05	27.82	28.17	27.14	27.20	3664168
2017-01-06	27.23	27.81	27.13	27.48	3337409
2017-01-09	27.31	27.42	26.84	26.87	2382625
2017-01-10	26.39	26.78	26.16	26.34	5619032
2017-01-11	26.34	26.53	26.12	26.51	5780425
2017-01-12	26.36	27.28	26.34	27.20	3818809
2017-01-13	27.17	27.48	27.01	27.40	2285604
2017-01-17	27.39	27.84	27.21	27.81	2651880
2017-01-18	27.95	28.22	27.74	28.01	2497281
2017-01-19	28.10	28.20	27.76	28.00	2148808
2017-01-20	28.04	28.22	27.82	27.89	2059140
2017-01-23	27.89	28.33	27.81	28.27	2241714
2017-01-24	28.32	28.54	28.04	28.49	1499671
2017-01-25	28.62	28.98	27.41	27.58	6362556
2017-01-26	27.80	28.20	27.54	27.90	3511240
2017-01-27	27.96	28.34	27.68	28.06	2106055
2017-01-30	28.07	28.16	27.67	27.98	1665712
2017-01-31	27.95	28.68	27.50	28.35	3789816
2017-02-01	28.32	28.57	27.68	28.04	2662711
2017-02-02	27.96	28.02	27.61	27.79	2294995
2017-02-03	27.87	28.15	27.83	28.09	1497164
2017-02-06	27.98	28.26	27.86	27.97	2060037
2017-02-07	27.96	28.09	27.58	27.99	1448290
2017-02-08	28.01	28.01	27.34	27.53	2140098
2017-02-09	27.59	28.29	27.55	27.96	2436592
2017-02-10	28.00	28.57	27.92	28.48	2915788
2017-02-13	28.51	29.20	28.51	29.03	5129571
2017-02-14	28.75	28.93	27.66	28.53	7141243
2017-02-15	28.47	28.92	28.35	28.49	3837237
2017-02-16	28.57	28.86	28.48	28.57	3025101
2017-02-17	28.58	28.96	28.55	28.68	1987534
2017-02-21	28.62	29.89	28.61	29.62	5847558
2017-02-22	29.41	29.73	29.27	29.51	3441817
2017-02-23	29.60	29.91	29.30	29.50	1850148
2017-02-24	29.46	29.51	29.00	29.27	2028849
2017-02-27	29.19	29.38	28.84	29.05	2091496
2017-02-28	29.17	29.17	28.58	28.76	2100690
2017-03-01	29.01	29.02	28.48	28.52	2360166
2017-03-02	28.41	28.51	27.84	28.49	4948439
2017-03-03	28.48	28.52	27.86	27.89	3517790
2017-03-06	27.77	27.87	27.32	27.78	4676712
2017-03-07	27.67	28.12	27.50	27.75	4586465
2017-03-08	27.81	28.24	27.81	27.98	3091346
2017-03-09	27.85	28.17	27.65	27.86	2115334
2017-03-10	27.98	28.02	27.48	27.69	1807772
2017-03-13	27.70	27.72	27.30	27.50	2155618
2017-03-14	27.47	27.83	27.23	27.46	1763889
2017-03-15	27.46	28.10	27.31	28.00	2610688
2017-03-16	27.98	28.35	27.42	28.15	3074855
2017-03-17	28.25	28.25	27.83	28.01	2310873
2017-03-20	27.99	28.04	27.73	27.73	2267740
2017-03-21	27.90	28.00	27.37	27.44	1466391
2017-03-22	27.48	27.67	27.15	27.54	1616506
2017-03-23	27.50	27.80	27.35	27.67	1361710
2017-03-24	27.73	27.73	27.43	27.54	2470953
2017-03-27	27.48	27.66	27.31	27.63	2530925
2017-03-28	27.65	27.82	27.42	27.68	1679991
2017-03-29	27.61	28.13	27.49	28.06	2732232
2017-03-30	28.05	28.73	28.01	28.70	2101075
2017-03-31	28.72	29.18	28.52	29.09	3415193
2017-04-03	29.10	29.26	28.59	28.93	3830636
2017-04-04	28.88	29.29	28.88	29.27	2385364
2017-04-05	29.42	29.88	29.32	29.36	4305430
2017-04-06	29.34	29.50	29.02	29.30	3256890
2017-04-07	29.33	29.41	29.12	29.21	2298262
2017-04-10	29.23	29.44	29.14	29.19	1616822
2017-04-11	29.24	29.24	28.83	29.04	1644865
2017-04-12	28.99	29.03	28.63	28.69	2869281
2017-04-13	28.66	28.75	28.22	28.29	2493089
2017-04-17	28.41	28.59	28.25	28.50	1435108
2017-04-18	28.44	28.70	28.33	28.61	2202080
2017-04-19	28.68	29.15	28.68	28.92	1809920
2017-04-20	30.25	30.25	29.03	29.32	2126299
2017-04-21	29.31	29.47	29.11	29.16	1440630
2017-04-24	29.64	29.71	29.32	29.40	1938124
2017-04-25	29.41	29.57	29.26	29.29	1927896
2017-04-26	29.37	29.50	29.23	29.39	1823413
2017-04-27	29.48	29.48	29.24	29.39	1716591
2017-04-28	29.35	29.35	28.44	28.78	3527919
2017-05-01	28.94	29.00	27.96	27.98	4344623
2017-05-02	28.08	28.28	27.38	27.96	3994382
2017-05-03	27.82	27.87	26.39	26.78	7581919
2017-05-04	26.72	26.99	26.00	26.63	7961204
2017-05-05	26.78	27.12	26.74	27.09	4073285
2017-05-08	27.40	27.40	26.56	27.25	5843834
2017-05-09	26.47	26.90	25.79	26.66	6171752
2017-05-10	26.49	26.60	26.00	26.11	5312282
2017-05-11	26.10	26.39	25.90	26.33	3150723
2017-05-12	26.32	26.39	26.00	26.07	1791274
2017-05-15	26.04	26.19	25.89	26.01	2565400
2017-05-16	26.01	26.06	25.22	25.58	3456109
2017-05-17	25.43	25.57	25.07	25.11	3577495
2017-05-18	25.02	25.40	24.88	25.18	1896404
2017-05-19	25.13	25.93	25.08	25.87	2324250
2017-05-22	25.81	26.27	25.77	26.21	2855383
2017-05-23	26.16	26.20	25.47	25.63	3219790
2017-05-24	25.73	25.81	25.27	25.46	2927898
2017-05-25	25.52	25.86	25.45	25.60	2521991
2017-05-26	25.66	25.87	25.55	25.87	1837517
2017-05-30	25.90	26.24	25.76	26.20	3552020
2017-05-31	26.21	26.95	25.99	26.50	5265064
2017-06-01	26.50	26.78	26.16	26.74	2672434
2017-06-02	26.67	26.95	26.45	26.49	2165954
2017-06-05	26.39	26.47	25.89	26.21	2476505
2017-06-06	26.02	26.29	25.90	26.16	2612843
2017-06-07	26.20	26.43	26.06	26.41	3637913
2017-06-08	26.49	26.49	25.98	26.07	3517598
2017-06-09	26.07	26.28	25.53	26.10	4043132
2017-06-12	26.08	27.23	26.04	26.59	5515429
2017-06-13	26.57	26.60	26.13	26.44	1993735
2017-06-14	26.53	26.62	26.01	26.27	2046527
2017-06-15	26.09	26.50	26.09	26.41	2044382
2017-06-16	26.28	26.54	26.08	26.52	2257525
2017-06-19	26.57	26.65	26.40	26.43	1925141
2017-06-20	26.35	26.42	25.50	25.51	2682813
2017-06-21	25.56	25.69	25.09	25.58	3490634
2017-06-22	25.64	25.75	25.33	25.52	2095548
2017-06-23	25.51	25.82	25.39	25.79	4660857
2017-06-26	25.84	26.35	25.78	26.20	1949455
2017-06-27	26.11	26.34	26.05	26.13	2508587
2017-06-28	26.26	26.55	26.04	26.14	3171287
2017-06-29	26.11	26.36	25.76	26.00	2708353
2017-06-30	26.15	26.15	25.67	25.83	3061809
2017-07-03	26.03	26.69	26.03	26.20	1333580
2017-07-05	26.21	26.43	26.05	26.08	1912193
2017-07-06	25.97	26.01	25.65	25.78	1545428
2017-07-07	25.78	25.95	25.44	25.82	1710996
2017-07-10	25.83	26.31	25.76	26.25	2661295
2017-07-11	26.13	26.29	26.01	26.20	1429865
2017-07-12	26.44	26.45	26.09	26.17	1211975
2017-07-13	26.09	26.37	26.06	26.16	1554014
2017-07-14	26.25	26.44	26.20	26.22	1634746
2017-07-17	26.24	26.52	26.07	26.40	2750071
2017-07-18	26.27	26.38	25.85	26.05	1989420
2017-07-19	27.79	27.92	26.66	27.18	12387741
2017-07-20	27.18	27.59	26.58	26.60	5857977
2017-07-21	26.65	26.75	26.33	26.55	3502044
2017-07-24	26.49	26.60	26.29	26.49	2253365
2017-07-25	26.49	26.64	25.62	25.93	7499245
2017-07-26	25.90	26.78	25.90	26.58	4456589
2017-07-27	25.90	26.86	25.52	26.39	12714179
2017-07-28	26.34	26.87	26.12	26.80	6784543
2017-07-31	26.40	26.42	24.19	24.60	25688737
2017-08-01	24.77	24.96	24.14	24.38	8105803
2017-08-02	24.55	25.04	24.31	25.01	5025090
2017-08-03	24.93	25.04	24.69	24.74	3960663
2017-08-04	24.86	24.86	23.68	23.73	7408527
2017-08-07	23.79	24.31	23.77	24.25	4762502
2017-08-08	24.47	24.68	24.14	24.30	3261949
2017-08-09	24.00	24.17	23.04	23.60	6880680
2017-08-10	23.49	23.62	22.87	23.00	3807510
2017-08-11	23.03	23.15	22.82	22.91	3274392
2017-08-14	23.11	23.28	22.86	22.90	3522633
2017-08-15	22.85	23.00	22.72	22.76	2270774
2017-08-16	22.98	23.10	22.51	22.60	4263545
2017-08-17	22.47	22.59	22.12	22.24	4143666
2017-08-18	22.27	22.73	22.23	22.49	4179155
2017-08-21	22.49	22.61	22.19	22.34	2601784
2017-08-22	22.39	22.53	22.27	22.49	2858841
2017-08-23	22.43	22.66	22.41	22.49	2347516
2017-08-24	22.44	22.65	22.38	22.52	2072630
2017-08-25	22.57	22.78	22.50	22.66	2418582
2017-08-28	22.71	23.31	22.70	22.81	4610439
2017-08-29	22.56	22.66	22.12	22.45	3895986
2017-08-30	22.45	22.48	22.17	22.19	2739080
2017-08-31	22.13	22.26	22.11	22.21	2606133
2017-09-01	22.27	22.49	22.13	22.16	1770117
2017-09-05	22.17	22.36	21.49	21.62	2556785
2017-09-06	21.63	21.99	21.54	21.86	2667317
2017-09-07	21.94	22.00	21.15	21.34	6688054
2017-09-08	21.33	21.35	20.72	21.25	4058138
2017-09-11	21.40	21.57	20.78	20.80	5083262
2017-09-12	20.87	21.23	20.53	21.00	6402954
2017-09-13	21.02	21.28	20.95	21.20	2722898
2017-09-14	21.13	21.53	21.09	21.48	5658284
2017-09-15	21.60	21.99	21.29	21.94	7494668
2017-09-18	21.98	21.98	21.20	21.32	4772409
2017-09-19	21.32	21.32	20.14	21.29	3747489
2017-09-20	21.37	21.41	21.16	21.26	3982425
2017-09-21	21.37	21.42	21.21	21.35	2198420
2017-09-22	21.34	21.54	21.23	21.41	2373848
2017-09-25	21.35	21.56	21.26	21.35	1951248
2017-09-26	21.78	21.78	21.25	21.28	2447749
2017-09-27	21.34	21.54	21.07	21.47	2289583
2017-09-28	21.41	21.42	21.20	21.39	1995656
2017-09-29	21.36	21.58	21.27	21.29	2477297
2017-10-02	21.25	21.59	21.25	21.53	2332544
2017-10-03	21.51	21.55	21.35	21.53	1824914
2017-10-04	21.47	21.80	21.46	21.72	2416257
2017-10-05	21.74	21.88	21.40	21.52	3159065
2017-10-06	21.52	21.60	21.24	21.41	2516801
2017-10-09	21.31	21.35	20.73	20.83	3343007
2017-10-10	20.82	20.92	20.29	20.53	3237574
2017-10-11	20.56	20.60	19.95	20.00	3969279
2017-10-12	19.82	19.90	19.27	19.28	11046839
2017-10-13	19.30	19.39	19.01	19.24	5120992
2017-10-16	19.30	19.31	18.98	19.06	4760707
2017-10-17	18.97	19.22	18.61	19.16	7846306
2017-10-18	19.28	19.67	19.16	19.63	6599821
2017-10-19	19.55	20.11	19.50	20.09	5213109
2017-10-20	20.19	20.30	20.04	20.29	3350335
2017-10-23	20.27	20.27	19.59	19.62	4113294
2017-10-24	19.58	19.68	19.43	19.46	3764336
2017-10-25	19.37	19.39	19.07	19.26	3119107
2017-10-26	19.24	19.49	19.11	19.34	2573226
2017-10-27	19.20	19.32	18.76	19.08	5013799
2017-10-30	19.02	19.30	18.91	18.98	3885847
2017-10-31	18.99	19.11	18.60	18.88	6102704
2017-11-01	18.94	19.32	18.77	19.16	6748531
2017-11-02	18.51	18.60	17.00	17.31	16160796
2017-11-03	17.21	17.21	16.20	16.52	10261717
2017-11-06	16.47	17.27	16.42	17.10	10553435
2017-11-07	17.41	18.09	17.24	17.33	9893800
2017-11-08	17.22	17.48	17.01	17.10	5534548
2017-11-09	17.04	17.71	16.96	17.17	5462674
2017-11-10	17.23	17.34	17.05	17.19	3376814
2017-11-13	17.17	17.20	16.58	16.99	4086246
2017-11-14	16.89	16.97	16.22	16.28	4648530
2017-11-15	16.27	16.79	15.99	16.72	3876865
2017-11-16	16.68	16.79	16.14	16.76	7194142
2017-11-17	17.39	17.73	16.82	17.55	6901860
2017-11-20	17.55	17.57	17.10	17.36	6616176
2017-11-21	17.39	17.49	16.98	17.25	4861270
2017-11-22	17.32	17.98	17.15	17.79	4446265
2017-11-24	17.74	17.82	17.47	17.50	2263104
2017-11-27	17.52	17.56	17.20	17.47	3781047
2017-11-28	17.44	17.98	17.23	17.97	4285996
2017-11-29	17.97	18.89	17.87	18.87	8084934
2017-11-30	19.00	19.16	18.50	19.02	10490426
2017-12-01	18.90	19.60	18.79	19.46	11037662
2017-12-04	19.67	20.98	19.63	20.85	14287759
2017-12-05	20.78	20.91	19.79	19.86	9529002
2017-12-06	20.08	20.14	19.39	19.44	6044662
2017-12-07	19.35	19.69	19.03	19.53	5741753
2017-12-08	19.58	19.89	19.32	19.66	4223690
2017-12-11	19.65	20.05	19.45	19.77	6460625
2017-12-12	19.85	19.87	19.38	19.65	4485044
2017-12-13	19.60	19.92	19.12	19.79	5523706
2017-12-14	19.79	20.33	19.50	20.04	4285185
2017-12-15	20.77	21.74	20.47	21.04	19056077
2017-12-18	21.37	21.72	20.77	21.64	6667043
2017-12-19	21.64	22.16	21.41	22.01	5938929
2017-12-20	22.01	22.47	21.95	22.37	7442443
2017-12-21	23.18	23.89	22.95	23.36	12797050
2017-12-22	23.27	23.83	23.09	23.73	4746148
2017-12-26	23.63	24.10	23.46	23.57	3729144
2017-12-27	23.73	23.76	23.01	23.05	4230338
2017-12-28	23.05	23.10	22.33	22.55	4675786
2017-12-29	22.64	22.80	22.36	22.38	2893222
2018-01-02	22.96	23.37	22.43	23.11	5028162
2018-01-03	23.18	23.34	22.59	22.62	5293216
2018-01-04	22.68	22.71	21.88	22.13	7875962
2018-01-05	22.18	22.23	21.58	22.00	8498841
2018-01-08	22.05	22.41	21.79	22.37	4103817
2018-01-09	22.30	22.61	21.58	21.65	5594986
2018-01-10	21.53	23.12	21.13	22.83	10068502
2018-01-11	22.94	24.05	22.86	24.01	7532609
2018-01-12	24.07	24.37	23.73	24.33	4081954
2018-01-16	24.40	24.89	24.31	24.53	5526291
2018-01-17	24.48	25.14	24.29	24.70	5115900
2018-01-18	24.60	25.78	24.59	25.59	5098686
2018-01-19	25.58	25.74	25.16	25.71	4177065
2018-01-22	25.73	26.50	25.58	26.33	4751238
2018-01-23	26.23	26.23	25.36	25.70	4565661
2018-01-24	25.64	26.11	25.50	26.01	2880923
2018-01-25	26.07	26.13	25.57	25.73	3898812
2018-01-26	25.70	26.06	25.56	26.04	2620411
2018-01-29	25.90	26.11	25.62	25.91	3470014
2018-01-30	25.68	26.08	24.84	24.97	6383462
2018-01-31	25.12	25.51	24.77	25.07	4630258
2018-02-01	24.92	25.60	24.90	25.28	4691288
2018-02-02	25.07	25.25	23.57	23.81	7838761
2018-02-05	23.64	23.84	22.74	22.78	9456074
2018-02-06	22.38	24.16	22.15	23.84	6550031
2018-02-07	23.89	24.49	22.81	23.12	5371789
2018-02-08	23.12	23.88	22.86	22.87	5046923
2018-02-09	22.82	22.98	21.37	22.61	6930446
2018-02-12	22.69	23.52	22.54	23.09	3822111
2018-02-13	22.96	23.63	22.88	23.53	3807011
2018-02-14	23.26	23.87	23.26	23.83	4356399
2018-02-15	24.05	24.12	23.66	24.04	3789133
2018-02-16	23.99	24.13	23.70	23.86	2951943
2018-02-20	23.93	24.71	23.89	24.31	4468438
2018-02-21	24.21	24.54	24.07	24.09	3759656
2018-02-22	24.18	24.50	23.75	23.80	3738729
2018-02-23	23.89	24.10	23.57	24.01	3070765
2018-02-26	24.04	25.25	23.95	25.17	7395239
2018-02-27	25.21	26.67	24.30	26.04	10644277
2018-02-28	25.29	25.40	24.30	24.32	15719915
2018-03-01	24.49	24.71	23.83	24.06	5713401
2018-03-02	23.85	24.74	23.83	24.67	6557427
2018-03-05	24.42	24.85	24.31	24.54	5975793
2018-03-06	24.69	24.80	24.12	24.42	5445399
2018-03-07	24.22	24.23	22.96	23.94	9295134
2018-03-08	24.03	24.16	23.60	23.96	5158058
2018-03-09	24.18	24.50	23.91	24.19	5069429
2018-03-12	24.45	24.61	24.23	24.42	3819915
2018-03-13	24.44	24.83	24.17	24.25	4611178
2018-03-14	24.13	24.31	23.83	24.07	3088344
2018-03-15	24.03	24.03	23.27	23.40	5132212
2018-03-16	23.53	23.70	23.21	23.21	5272350
2018-03-19	23.15	23.23	22.62	22.95	3862953
2018-03-20	22.96	23.09	21.76	21.99	7741271
2018-03-21	22.00	22.48	21.93	22.16	7385756
2018-03-22	22.21	22.35	21.39	21.52	11906332
2018-03-23	21.54	21.72	21.03	21.08	5049403
2018-03-26	21.37	21.81	20.98	21.74	9728357
2018-03-27	21.72	22.20	21.55	21.68	4162452
2018-03-28	21.67	21.93	21.07	21.17	4578942
2018-03-29	21.21	21.61	20.98	21.43	6121066
2018-04-02	21.66	22.12	21.45	21.58	6425394
2018-04-03	21.73	22.04	21.42	22.03	4369218
2018-04-04	21.69	22.60	21.62	22.54	4248815
2018-04-05	22.65	22.75	22.42	22.63	4301651
2018-04-06	22.66	23.05	22.40	22.62	5525386
2018-04-09	22.79	22.91	22.48	22.53	2543845
2018-04-10	22.81	22.92	22.57	22.60	4071378
2018-04-11	22.41	22.62	22.23	22.55	6434770
2018-04-12	22.72	23.26	22.51	23.18	5765019
2018-04-13	23.12	23.35	22.71	22.83	4972873
2018-04-16	22.90	23.47	22.46	23.40	4079049
2018-04-17	23.67	23.90	23.40	23.77	4227772
2018-04-18	23.86	24.09	23.49	23.51	3468000
2018-04-19	23.62	23.73	23.26	23.38	3914933
2018-04-20	23.53	23.72	22.96	23.16	5190073
2018-04-23	23.19	23.89	23.07	23.77	5198007
2018-04-24	24.48	24.75	23.82	23.94	5833373
2018-04-25	23.91	24.23	23.65	24.10	4580310
2018-04-26	24.10	24.24	23.87	24.15	4454292
2018-04-27	24.20	24.25	23.77	23.95	5760254
2018-04-30	24.00	24.02	23.63	23.65	3933884
2018-05-01	23.88	24.19	23.68	24.01	4864953
2018-05-02	23.93	24.30	23.58	23.58	7725104
2018-05-03	23.74	23.74	22.61	22.87	9229892
2018-05-04	22.78	23.43	22.78	23.16	7838071
2018-05-07	23.28	23.41	23.08	23.39	5459663
2018-05-08	23.81	24.80	22.83	23.05	10834917
2018-05-09	23.04	23.21	22.26	22.28	8226545
2018-05-10	22.36	23.84	22.20	23.82	7515656
2018-05-11	23.84	24.22	23.59	24.03	6370102
2018-05-14	24.00	24.03	23.46	23.83	6634433
2018-05-15	23.70	23.83	22.83	22.96	5618242
2018-05-16	23.02	23.90	22.68	23.69	7616844
2018-05-17	23.69	23.69	22.80	23.02	7260411
2018-05-18	22.88	23.00	22.40	22.57	5861111
2018-05-21	22.70	22.89	22.53	22.63	3717147
2018-05-22	22.71	23.36	22.52	23.16	4489237
2018-05-23	23.11	23.18	22.30	22.57	3726167
2018-05-24	22.56	22.61	22.12	22.48	3541272
2018-05-25	22.44	22.54	22.24	22.34	2153441
2018-05-29	22.24	22.26	21.68	21.90	3358327
2018-05-30	22.04	22.04	21.39	21.40	5103245
2018-05-31	21.41	21.42	20.60	21.09	7977009
2018-06-01	21.18	21.26	20.74	20.95	6303553
2018-06-04	21.27	21.50	20.69	21.09	6746410
2018-06-05	21.52	22.25	21.45	21.74	6744598
2018-06-06	21.69	22.42	21.23	22.36	6774512
2018-06-07	22.27	22.87	22.19	22.77	5757685
2018-06-08	22.65	23.12	22.65	23.02	5564430
2018-06-11	23.01	24.37	22.96	23.89	6169924
2018-06-12	23.91	24.09	23.66	24.02	5840958
2018-06-13	24.88	25.29	24.39	24.41	10595857
2018-06-14	24.68	25.51	24.61	25.50	5015140
2018-06-15	25.78	27.25	25.52	27.17	12567087
2018-06-18	26.69	27.32	26.18	27.21	7720021
2018-06-19	27.01	27.61	26.79	27.55	6021449
2018-06-20	27.60	28.43	27.40	28.21	7444348
2018-06-21	28.29	28.29	27.59	27.94	6058241
2018-06-22	28.19	28.56	27.99	28.12	5448730
2018-06-25	27.98	28.44	27.68	28.10	5863314
2018-06-26	28.04	28.10	27.56	27.94	6799675
2018-06-27	28.10	28.61	27.90	28.19	4710745
2018-06-28	28.18	28.78	28.02	28.48	3670865
2018-06-29	28.56	28.56	27.49	27.50	4087998
2018-07-02	27.48	27.63	27.08	27.42	3969436
2018-07-03	27.60	27.68	27.19	27.36	1896828
2018-07-05	27.43	27.72	27.07	27.64	3882721
2018-07-06	27.61	28.16	27.41	27.87	2739456
2018-07-09	27.90	28.32	27.55	28.30	2781621
2018-07-10	28.21	28.47	27.70	28.40	3141563
2018-07-11	28.23	28.51	27.62	27.67	4688727
2018-07-12	27.77	28.03	27.51	27.56	2346285
2018-07-13	27.50	27.77	27.24	27.44	2833721
2018-07-16	27.51	27.72	27.11	27.35	2569122
2018-07-17	27.14	27.34	25.99	26.38	4731336
2018-07-18	26.44	26.86	26.36	26.58	2971299
2018-07-19	27.10	27.33	26.54	26.69	4411754
2018-07-20	26.60	26.67	26.28	26.58	2595725
2018-07-23	26.46	26.72	26.38	26.70	2214843
2018-07-24	26.92	26.92	26.03	26.07	2822314
2018-07-25	26.12	26.41	25.74	25.87	3271611
2018-07-26	26.00	26.78	25.99	26.25	2703457
2018-07-27	26.25	26.46	25.73	26.03	2494626
2018-07-30	26.03	26.50	25.96	26.15	2085679
2018-07-31	26.30	26.66	26.00	26.58	2802811
2018-08-01	26.39	26.55	25.91	26.22	2404458
2018-08-02	26.13	26.58	25.98	26.56	2786392
2018-08-03	26.37	27.16	26.37	27.06	3729109
2018-08-06	27.02	27.26	26.76	26.92	3913828
2018-08-07	26.09	26.10	24.72	25.55	8078550
2018-08-08	25.38	26.20	25.36	25.65	4608203
2018-08-09	25.78	26.56	25.51	26.10	3708362
2018-08-10	26.00	26.06	25.60	25.99	3048431
2018-08-13	26.01	26.33	25.67	25.89	2913864
2018-08-14	26.00	26.58	26.00	26.42	3913407
2018-08-15	26.30	26.34	25.89	26.06	3556666
2018-08-16	26.15	26.53	26.10	26.39	2855607
2018-08-17	26.43	27.01	26.29	26.95	3073825
2018-08-20	26.89	27.98	26.89	27.92	3919405
2018-08-21	28.59	29.72	28.26	29.55	6962422
2018-08-22	29.45	29.59	29.02	29.07	4106539
2018-08-23	29.06	29.09	28.61	28.79	2703028
2018-08-24	28.91	29.09	28.51	28.54	2015734
2018-08-27	28.54	28.95	28.40	28.77	2476098
2018-08-28	28.74	28.90	28.18	28.29	3364424
2018-08-29	28.37	28.59	27.72	28.34	2576613
2018-08-30	28.10	28.34	28.00	28.18	2069219
2018-08-31	27.89	28.28	27.66	27.83	2147985
2018-09-04	27.60	27.89	27.16	27.47	3176122
2018-09-05	27.54	27.93	27.41	27.46	5589084
2018-09-06	27.63	28.04	27.39	27.62	3231486
2018-09-07	27.52	28.24	27.32	27.95	3111774
2018-09-10	28.05	28.35	27.70	28.30	2586460
2018-09-11	28.29	28.82	26.04	28.51	2678742
2018-09-12	28.87	31.06	28.84	30.70	8430331
2018-09-13	30.89	32.17	30.82	31.84	8329303
2018-09-14	31.84	32.65	31.76	32.18	5743098
2018-09-17	32.25	32.37	31.79	32.02	3445936
2018-09-18	31.17	31.77	30.75	31.58	5192488
2018-09-19	31.76	32.20	31.55	32.05	3537508
2018-09-20	32.28	32.42	31.92	32.26	3311572
2018-09-21	32.42	32.52	31.76	31.80	4985218
2018-09-24	31.94	32.38	31.79	31.91	3200921
2018-09-25	31.87	32.22	31.49	31.55	3469502
2018-09-26	31.47	31.79	31.20	31.51	4793140
2018-09-27	31.62	32.08	31.41	31.91	2538653
2018-09-28	31.80	32.12	31.70	32.00	3008962
2018-10-01	32.16	32.65	32.00	32.42	4763716
2018-10-02	32.53	32.99	32.27	32.86	5166560
2018-10-03	33.17	33.65	32.71	33.32	3950583
2018-10-04	33.22	33.41	32.75	33.15	4463458
2018-10-05	33.05	34.06	32.90	32.93	5772862
2018-10-08	32.99	33.11	32.09	33.01	3542236
2018-10-09	33.02	33.02	32.32	32.36	3269105
2018-10-10	33.31	33.42	32.04	32.06	4888247
2018-10-11	31.94	32.09	30.59	31.02	4277516
2018-10-12	31.46	32.07	31.35	31.76	3479290
2018-10-15	31.78	32.51	31.70	32.30	3056658
2018-10-16	32.57	33.16	32.35	33.06	4360714
2018-10-17	33.15	33.49	32.81	33.05	4962780
2018-10-18	33.02	33.39	32.72	33.13	4871747
2018-10-19	33.34	33.74	32.36	33.40	4619771
2018-10-22	33.47	33.69	33.12	33.38	5151495
2018-10-23	33.03	33.09	32.12	32.78	4710981
2018-10-24	32.80	32.80	29.79	29.82	6777004
2018-10-25	30.41	31.51	30.18	30.94	5258608
2018-10-26	30.17	30.75	29.81	30.13	4136816
2018-10-29	30.78	31.44	29.83	30.36	4507330
2018-10-30	30.41	31.89	30.27	31.25	4244251
2018-10-31	31.65	32.79	31.26	32.39	3772929
2018-11-01	32.41	33.11	32.32	33.05	4224375
2018-11-02	33.13	33.78	32.07	32.31	4540540
2018-11-05	32.61	33.22	32.26	33.20	4340176
2018-11-06	33.24	33.47	32.89	33.29	3341287
2018-11-07	33.48	33.50	32.44	33.08	5708885
2018-11-08	33.69	34.89	33.25	33.80	6324939
2018-11-09	33.17	34.47	32.75	32.98	4345752
2018-11-12	33.15	33.29	32.31	32.41	2849337
2018-11-13	32.54	32.98	31.93	32.11	3371797
2018-11-14	32.38	32.66	31.70	31.92	5140712
2018-11-15	31.63	32.08	31.39	31.76	4003009
2018-11-16	31.50	31.77	30.85	31.44	4051672
2018-11-19	31.27	31.47	30.39	30.47	4231628
2018-11-20	30.08	30.22	29.12	29.51	4520652
2018-11-21	29.90	30.88	29.90	30.36	4268014
2018-11-23	30.34	30.60	29.78	30.43	1457200
2018-11-26	30.67	30.87	29.86	30.14	2822672
2018-11-27	30.06	30.39	29.93	30.13	2829568
2018-11-28	30.28	31.38	30.01	31.31	3262207
2018-11-29	31.23	31.88	31.01	31.63	3442133
2018-11-30	31.68	31.73	30.54	30.72	5420718
2018-12-03	30.59	30.72	27.71	28.20	13947830
2018-12-04	28.57	29.13	27.78	27.98	8598692
2018-12-06	27.61	29.17	27.56	29.15	6958632
2018-12-07	29.11	29.55	28.64	28.93	6862092
2018-12-10	28.87	29.07	27.66	28.37	4953189
2018-12-11	28.73	29.14	27.71	27.94	3560256
2018-12-12	28.42	28.84	28.25	28.38	4334479
2018-12-13	28.31	28.57	27.63	27.97	4386697
2018-12-14	27.78	28.43	27.59	27.97	4358268
2018-12-17	27.81	28.24	27.40	27.52	3995931
2018-12-18	27.63	27.84	26.72	26.90	4519792
2018-12-19	27.01	27.59	26.68	26.88	6556842
2018-12-20	26.70	26.89	25.51	25.86	6556700
2018-12-21	25.78	26.59	24.94	25.05	6623184
2018-12-24	24.81	25.05	24.38	24.47	2378210
2018-12-26	24.60	25.57	24.19	25.55	3324261
2018-12-27	25.00	25.08	23.79	24.78	3505788
2018-12-28	24.85	25.05	24.40	24.64	3404300
2018-12-31	24.92	24.93	24.09	24.74	4096249
2019-01-02	24.37	25.85	24.11	25.83	4595546
2019-01-03	25.47	25.95	24.97	25.68	4947926
2019-01-04	25.97	26.42	25.91	26.14	3856144
2019-01-07	26.09	26.83	25.80	26.53	4023104
2019-01-08	26.74	27.46	26.62	27.24	3448046
2019-01-09	27.38	27.70	27.20	27.28	3766404
2019-01-10	27.10	27.17	26.57	26.81	3311085
2019-01-11	26.63	27.28	26.50	27.12	2842131
2019-01-14	26.89	27.08	26.57	27.00	2963607
2019-01-15	27.11	27.39	26.98	27.10	1844948
2019-01-16	27.21	27.52	27.06	27.11	2475082
2019-01-17	27.05	27.48	26.95	27.30	2344623
2019-01-18	27.42	27.90	27.21	27.71	3268892
2019-01-22	27.60	27.73	26.44	26.60	3788037
2019-01-23	26.80	27.13	26.25	26.56	2646916
2019-01-24	26.66	27.51	26.42	27.32	4545108
2019-01-25	27.52	27.75	27.40	27.68	2697893
2019-01-28	27.40	27.84	27.23	27.79	2422267
2019-01-29	27.82	27.82	27.29	27.40	1671181
2019-01-30	27.00	27.25	25.08	26.74	10363531
2019-01-31	27.38	28.43	27.29	28.38	6690000
2019-02-01	28.50	28.78	28.02	28.56	3805591
2019-02-04	28.62	28.77	28.21	28.29	4164437
2019-02-05	28.37	29.59	28.30	29.04	4842568
2019-02-06	29.11	29.39	28.86	29.12	3521794
2019-02-07	28.98	29.21	28.21	28.64	3221752
2019-02-08	28.52	29.22	28.23	29.19	3036366
2019-02-11	29.35	29.35	28.44	28.64	3980982
2019-02-12	28.80	29.29	28.09	28.13	4687658
2019-02-13	28.10	28.45	27.97	28.32	4935690
2019-02-14	28.18	29.17	27.82	28.77	3820031
2019-02-15	29.09	29.41	28.87	29.30	3199979
2019-02-19	29.34	29.37	28.93	29.06	2351716
2019-02-20	29.02	29.29	28.80	29.09	1924889
2019-02-21	29.14	29.19	28.71	29.00	2593026
2019-02-22	29.01	29.47	28.95	29.21	2158551
2019-02-25	29.50	29.69	29.11	29.21	6414829
2019-02-26	28.11	28.69	26.86	28.39	9522315
2019-02-27	28.50	29.29	28.15	28.64	4971270
2019-02-28	28.63	29.00	28.46	28.90	5948961
2019-03-01	29.05	29.46	28.91	29.08	4019893
2019-03-04	29.11	29.42	28.48	28.78	3007912
2019-03-05	28.78	29.12	28.57	28.99	2395731
2019-03-06	29.29	29.63	28.70	28.81	2531111
2019-03-07	28.79	28.83	28.29	28.42	2156394
2019-03-08	28.28	28.95	28.26	28.92	2809966
2019-03-11	28.91	28.92	27.99	28.42	3289105
2019-03-12	28.49	28.54	28.22	28.37	3347758
2019-03-13	28.53	28.56	26.80	26.93	7269586
2019-03-14	27.10	27.53	26.75	27.43	5023851
2019-03-15	27.52	27.79	27.25	27.43	5389844
2019-03-18	27.30	27.93	27.13	27.23	3481995
2019-03-19	27.32	27.62	27.12	27.26	3304653
2019-03-20	27.07	27.14	26.10	26.69	6072286
2019-03-21	26.34	26.82	26.23	26.68	6060991
2019-03-22	26.56	26.87	26.08	26.67	4861505
2019-03-25	26.84	27.79	26.65	27.11	4043158
2019-03-26	27.21	28.10	27.10	27.64	4641045
2019-03-27	27.66	27.96	27.46	27.58	2636789
2019-03-28	27.60	27.87	26.87	26.91	1963955
2019-03-29	27.00	27.15	26.75	27.02	4493595
2019-04-01	27.47	28.07	27.40	27.75	4004247
2019-04-02	27.79	27.85	27.29	27.39	3380852
2019-04-03	27.58	28.15	27.35	27.87	3377501
2019-04-04	27.87	28.92	27.87	28.88	3607467
2019-04-05	29.00	29.91	28.99	29.48	4464141
2019-04-08	29.42	29.48	28.82	28.87	3871940
2019-04-09	28.89	28.97	28.58	28.84	2337498
2019-04-10	28.78	31.00	28.73	30.59	10635846
2019-04-11	30.78	31.34	30.06	30.19	6015663
2019-04-12	30.28	30.80	29.65	30.02	5015812
2019-04-15	29.95	30.22	29.86	30.05	2287669
2019-04-16	30.16	30.45	29.80	29.98	2084678
2019-04-17	30.10	30.59	30.00	30.41	2886121
2019-04-18	30.60	30.65	30.05	30.13	2685359
2019-04-22	30.13	30.13	28.85	29.12	3813977
2019-04-23	29.06	29.79	29.06	29.47	4026531
2019-04-24	28.85	30.52	28.85	30.38	4505740
2019-04-25	30.30	30.72	29.53	30.37	3674653
2019-04-26	30.40	31.53	30.38	31.51	4524555
2019-04-29	31.54	32.06	31.36	31.63	4569064
2019-04-30	31.65	31.85	30.72	30.90	4050611
2019-05-01	30.90	31.29	30.58	30.89	4534767
2019-05-02	31.73	31.85	28.84	29.26	8866729
2019-05-03	29.45	29.71	29.03	29.34	5192764
2019-05-06	28.99	29.45	28.70	29.14	3645709
2019-05-07	28.88	29.41	28.52	28.69	4053450
2019-05-08	28.55	29.11	28.45	28.92	6335611
2019-05-09	28.80	28.88	27.95	28.45	5160629
2019-05-10	28.40	28.50	27.74	28.46	5222933
2019-05-13	28.05	28.30	27.31	27.34	3771864
2019-05-14	27.38	28.02	27.38	27.74	3333047
2019-05-15	27.70	28.04	27.42	27.75	4904847
2019-05-16	27.93	28.01	27.50	27.88	5071465
2019-05-17	27.66	27.91	27.45	27.87	3423599
2019-05-20	27.65	27.71	27.15	27.31	3492766
2019-05-21	27.43	28.09	27.41	28.01	4551435
2019-05-22	27.94	28.08	27.39	27.42	3044711
2019-05-23	27.18	27.33	26.82	27.24	2755258
2019-05-24	27.42	27.47	26.98	27.14	2556239
2019-05-28	27.29	28.02	27.28	27.90	5389300
2019-05-29	27.74	28.10	27.23	27.47	3593834
2019-05-30	27.44	27.89	27.05	27.13	3129126
2019-05-31	27.17	27.70	27.03	27.26	3633598
2019-06-03	27.25	27.85	27.00	27.32	4131923
2019-06-04	27.56	28.69	27.56	28.62	4954564
2019-06-05	28.49	28.75	27.80	28.05	4172505
2019-06-06	28.07	28.42	28.00	28.38	2844648
2019-06-07	28.50	28.88	28.38	28.42	2563161
2019-06-10	28.52	28.68	28.18	28.25	2317474
2019-06-11	28.45	29.07	28.36	28.97	4220946
2019-06-12	29.00	29.54	28.87	29.23	2551571
2019-06-13	29.42	29.91	29.18	29.89	4069374
2019-06-14	29.35	29.41	28.89	29.02	5004691
2019-06-17	29.11	29.65	28.64	29.52	2808484
2019-06-18	29.65	29.97	29.42	29.65	4151895
2019-06-19	29.82	30.60	29.73	30.50	3950133
2019-06-20	30.63	30.98	30.43	30.93	3931099
2019-06-21	30.88	31.06	30.56	30.69	5349521
2019-06-24	30.63	31.04	30.52	31.01	2859343
2019-06-25	31.12	31.12	29.75	29.93	4453145
2019-06-26	30.02	30.23	29.49	29.52	3711860
2019-06-27	29.59	29.80	29.18	29.74	2068889
2019-06-28	29.98	30.73	29.86	30.70	3747528
2019-07-01	31.06	31.24	30.37	30.68	3806407
2019-07-02	30.73	31.18	30.56	30.88	3813606
2019-07-03	31.02	31.31	30.81	30.90	1680838
2019-07-05	30.71	31.31	30.61	31.26	1967754
2019-07-08	31.25	31.33	30.99	31.30	2533232
2019-07-09	31.15	31.93	31.14	31.63	3252586
2019-07-10	31.87	31.93	31.23	31.65	3322950
2019-07-11	31.80	31.82	31.43	31.62	3289075
2019-07-12	31.72	32.70	31.50	32.41	4959299
2019-07-15	32.53	32.71	32.18	32.38	15071539
2019-07-16	32.44	32.87	32.24	32.57	4304056
2019-07-17	32.52	32.54	31.78	31.80	1861492
2019-07-18	31.80	31.80	31.18	31.32	2349840
2019-07-19	31.38	31.65	31.26	31.46	1993667
2019-07-22	31.46	31.62	30.93	30.98	2365028
2019-07-23	31.03	31.13	30.33	30.89	3757142
2019-07-24	30.71	31.56	30.43	31.49	3706962
2019-07-25	31.28	31.58	31.13	31.46	2631303
2019-07-26	31.54	31.69	31.20	31.47	2806703
2019-07-29	31.47	31.55	30.93	31.08	2508542
2019-07-30	30.87	31.11	30.63	31.02	4339536
2019-07-31	30.94	31.05	30.03	30.31	4103084
2019-08-01	30.28	30.62	29.73	29.94	3718712
2019-08-02	29.79	29.94	28.73	29.43	5964849
2019-08-05	28.83	29.41	28.65	29.18	7176503
2019-08-06	29.97	30.23	29.20	29.54	5895304
2019-08-07	29.34	29.95	28.89	29.86	5531865
2019-08-08	29.99	30.29	29.48	29.67	3685122
2019-08-09	29.49	29.61	29.03	29.46	3134928
2019-08-12	29.23	29.62	29.20	29.25	3522282
2019-08-13	29.12	30.23	29.12	29.60	4308312
2019-08-14	29.17	29.20	27.36	27.49	7318642
2019-08-15	27.57	27.70	26.70	27.17	7300076
2019-08-16	27.39	28.12	27.28	27.95	3128266
2019-08-19	28.26	28.77	28.26	28.42	2959238
2019-08-20	28.49	28.62	28.18	28.21	2205211
2019-08-21	27.94	28.44	27.66	28.28	2688354
2019-08-22	28.33	28.60	28.03	28.03	2636477
2019-08-23	27.89	28.08	26.88	27.01	3137488
2019-08-26	27.13	27.48	27.05	27.20	3269447
2019-08-27	27.49	27.49	26.44	26.47	3260099
2019-08-28	26.33	27.03	26.21	26.94	4327961
2019-08-29	27.19	28.12	27.19	27.73	3727266
2019-08-30	27.84	28.12	27.40	27.60	3163923
2019-09-03	27.32	27.51	26.73	26.89	5009030
2019-09-04	27.08	27.36	26.57	27.04	4598073
2019-09-05	27.33	27.52	27.14	27.40	2985675
2019-09-06	27.51	27.93	27.32	27.34	2166467
2019-09-09	27.32	27.65	27.21	27.30	3901391
2019-09-10	27.34	28.46	27.34	28.43	4404375
2019-09-11	28.37	28.58	27.74	28.55	3260836
2019-09-12	28.49	28.54	27.60	28.11	3530884
2019-09-13	28.20	28.63	27.83	27.89	2909655
2019-09-16	27.88	27.97	27.56	27.97	1925612
2019-09-17	27.80	27.83	26.80	27.20	6636527
2019-09-18	27.05	27.25	26.49	27.21	5588705
2019-09-19	27.23	27.46	26.59	26.67	3133041
2019-09-20	26.83	26.83	26.22	26.23	4477736
2019-09-23	26.19	26.62	25.90	26.58	3011859
2019-09-24	27.12	27.12	26.12	26.42	4326753
2019-09-25	26.36	26.92	26.22	26.69	4262252
2019-09-26	26.76	26.76	26.08	26.46	4334914
2019-09-27	26.52	26.90	26.34	26.80	4578123
2019-09-30	26.86	27.10	26.59	26.63	3010432
2019-10-01	26.62	27.04	26.58	26.77	2823889
2019-10-02	26.60	26.64	25.95	26.43	3332222
2019-10-03	26.38	27.04	26.04	27.02	4657736
2019-10-04	27.05	27.24	26.83	27.01	3456083
2019-10-07	27.01	27.63	26.87	27.38	2901334
2019-10-08	27.13	27.23	26.81	26.83	3642215
2019-10-09	26.95	27.27	26.84	27.01	2777037
2019-10-10	27.01	27.47	26.96	27.35	2402982
2019-10-11	27.65	28.21	27.56	27.97	2666594
2019-10-14	27.85	27.93	27.53	27.75	2121277
2019-10-15	27.83	28.06	27.39	27.86	2564097
2019-10-16	27.78	28.17	27.45	27.80	3013342
2019-10-17	28.01	28.01	27.22	27.89	2620057
2019-10-18	28.13	28.43	27.68	27.71	3224333
2019-10-21	27.84	28.09	27.61	27.69	2148000
2019-10-22	28.24	28.25	27.65	28.17	4617206
2019-10-23	28.03	28.32	27.87	28.16	2607494
2019-10-24	28.25	28.25	26.93	27.54	4278427
2019-10-25	27.60	28.04	27.44	27.57	2948598
2019-10-28	27.66	28.28	27.60	27.79	3583819
2019-10-29	27.80	27.80	27.35	27.42	2440780
2019-10-30	27.30	27.42	26.64	26.91	3987823
2019-10-31	26.90	26.96	26.54	26.96	3646185
2019-11-01	27.05	27.46	26.94	27.26	3402156
2019-11-04	27.51	27.85	27.15	27.81	3279151
2019-11-05	27.96	28.35	27.77	27.95	4070268
2019-11-06	28.05	28.14	27.61	27.69	5049782
2019-11-07	28.72	31.09	28.33	31.03	9685565
2019-11-08	30.98	31.30	30.42	30.91	8144378
2019-11-11	30.85	31.02	30.61	30.96	4580263
2019-11-12	30.83	31.38	30.54	30.74	2686621
2019-11-13	30.54	30.76	29.68	29.88	6239545
2019-11-14	29.74	30.26	29.65	29.90	4132173
2019-11-15	30.00	30.24	29.61	29.72	4881164
2019-11-18	30.28	30.90	29.97	30.76	7963888
2019-11-19	30.90	31.64	30.74	31.57	4688854
2019-11-20	31.60	32.44	31.39	32.02	6203628
2019-11-21	32.07	32.58	31.53	32.14	6268283
2019-11-22	32.17	32.61	32.00	32.54	4801197
2019-11-25	32.60	32.67	32.16	32.33	3510561
2019-11-26	32.21	33.57	32.04	33.36	8391791
2019-11-27	33.47	33.66	32.90	33.12	3675747
2019-11-29	33.15	33.23	32.83	32.94	1059194
2019-12-02	32.88	33.40	32.70	32.74	6240046
2019-12-03	32.34	32.57	31.85	32.13	4371920
2019-12-04	32.27	32.58	32.10	32.20	2805170
2019-12-05	32.48	32.48	32.00	32.08	3114894
2019-12-06	32.29	32.40	31.99	32.04	2181663
2019-12-09	31.98	32.29	31.87	32.02	1772696
2019-12-10	32.08	32.63	31.85	32.24	3972766
2019-12-11	32.20	32.53	32.04	32.09	2523994
2019-12-12	32.09	32.50	31.98	32.36	2068136
2019-12-13	32.52	32.67	32.13	32.34	2694032
2019-12-16	32.37	32.58	32.04	32.35	2287989
2019-12-17	32.19	32.50	32.05	32.37	2443691
2019-12-18	32.33	32.86	32.32	32.35	2635366
2019-12-19	32.46	32.91	32.44	32.76	2561610
2019-12-20	32.93	33.11	32.39	32.95	3227759
2019-12-23	32.89	33.18	32.78	32.90	3411095
2019-12-24	33.00	33.25	32.88	33.03	796264
2019-12-26	33.12	33.32	32.93	33.28	1538403
2019-12-27	33.36	33.48	32.99	33.13	1579349
2019-12-30	33.17	33.35	32.70	32.76	1440050
2019-12-31	32.74	32.81	32.45	32.74	4029843
2020-01-02	32.82	32.84	32.01	32.22	3199702
2020-01-03	31.84	32.23	31.77	32.03	3599624
2020-01-06	31.83	32.08	31.57	31.96	2416924
2020-01-07	31.83	32.54	31.76	32.07	3102311
2020-01-08	32.01	32.39	31.96	32.11	3674113
2020-01-09	32.20	32.57	32.02	32.25	6465128
2020-01-10	32.29	32.29	31.74	31.85	4092047
2020-01-13	31.75	31.94	31.46	31.79	3618491
2020-01-14	31.78	31.99	31.65	31.90	3799516
2020-01-15	31.73	32.24	31.67	32.24	3134480
2020-01-16	32.32	32.87	32.25	32.77	4272672
2020-01-17	32.79	32.89	32.36	32.43	3296405
2020-01-21	32.32	32.39	31.85	31.97	3268164
2020-01-22	32.17	32.46	31.93	32.03	2400327
2020-01-23	31.93	32.03	30.40	30.45	7597735
2020-01-24	30.42	30.42	29.90	30.32	6040932
2020-01-27	30.00	30.40	29.89	30.20	3653337
2020-01-28	30.35	30.76	30.24	30.52	3692971
2020-01-29	30.42	30.56	29.59	29.70	5557633
2020-01-30	29.55	29.96	29.50	29.92	3519266
2020-01-31	29.81	30.08	29.07	29.26	3863235
2020-02-03	29.41	29.94	29.11	29.15	3864963
2020-02-04	29.44	29.80	29.35	29.74	4309735
2020-02-05	30.11	30.84	30.07	30.63	3434564
2020-02-06	30.81	30.88	29.91	30.05	3190751
2020-02-07	29.90	30.07	29.60	29.79	2607701
2020-02-10	29.66	29.86	29.41	29.83	4993857
2020-02-11	30.00	30.43	29.72	30.21	4671183
2020-02-12	30.58	30.60	29.85	30.35	3582847
2020-02-13	30.24	30.51	30.02	30.33	2513829
2020-02-14	30.42	30.48	30.01	30.21	3877284
2020-02-18	30.15	30.58	30.13	30.30	2385212
2020-02-19	30.30	30.77	30.11	30.48	3124353
2020-02-20	29.82	30.09	29.38	29.98	5705087
2020-02-21	29.81	29.89	29.12	29.21	4574608
2020-02-24	28.51	28.66	27.96	28.31	7157157
2020-02-25	28.34	28.50	27.04	27.42	8349828
2020-02-26	27.63	28.33	26.40	26.47	6231164
2020-02-27	25.39	25.39	23.89	24.67	17025176
2020-02-28	24.14	25.90	24.00	25.70	12545601
2020-03-02	25.89	26.43	24.94	26.40	8373605
2020-03-03	26.17	26.93	25.62	26.24	9827073
2020-03-04	26.48	26.52	25.76	26.51	6581043
2020-03-05	25.74	25.97	24.98	25.23	6480703
2020-03-06	24.34	25.56	24.25	25.44	6481757
2020-03-09	23.94	24.78	23.60	23.65	8612216
2020-03-10	24.48	25.09	23.53	25.08	6338639
2020-03-11	24.41	24.79	23.81	24.06	7679540
2020-03-12	22.61	22.77	20.88	22.28	6020327
2020-03-13	23.36	24.04	20.88	22.89	6133466
2020-03-16	19.87	21.24	19.29	20.63	6406448
2020-03-17	21.16	21.60	19.75	21.51	6560979
2020-03-18	20.11	20.81	17.70	19.88	7042487
2020-03-19	19.50	21.77	19.24	21.22	6371604
2020-03-20	21.40	21.97	18.57	18.76	6594901
2020-03-23	19.23	19.23	17.12	18.49	6725740
2020-03-24	19.45	21.10	18.85	20.03	7552316
2020-03-25	20.25	22.20	18.80	21.06	8722088
2020-03-26	21.59	22.08	20.07	20.93	6920746
2020-03-27	19.98	20.49	18.93	19.03	4376884
2020-03-30	18.79	20.17	18.10	20.01	4938205
2020-03-31	20.12	20.46	19.37	19.44	4748987
2020-04-01	18.76	20.01	18.55	19.46	7346285
2020-04-02	19.18	20.05	18.46	18.68	5788675
2020-04-03	18.55	18.92	17.69	18.36	4396151
2020-04-06	19.18	20.13	19.00	19.65	4996369
2020-04-07	20.90	21.75	20.52	20.67	6925048
2020-04-08	20.84	22.06	20.64	21.58	5039511
2020-04-09	22.27	22.75	21.99	22.32	4954600
2020-04-13	22.00	22.30	20.89	21.99	4384667
2020-04-14	22.05	22.79	22.00	22.30	3237210
2020-04-15	21.33	21.57	20.93	21.35	3826181
2020-04-16	21.41	21.61	20.64	21.47	3689356
2020-04-17	22.11	22.43	21.83	22.14	3620065
2020-04-20	21.52	22.32	21.46	21.70	3475648
2020-04-21	21.43	21.59	20.77	20.78	3079756
2020-04-22	21.25	21.42	20.31	20.37	3465761
2020-04-23	20.35	21.07	20.03	20.39	4572967
2020-04-24	20.50	21.17	20.11	21.02	4155539
2020-04-27	21.21	23.01	21.20	22.75	3895358
2020-04-28	23.25	23.93	22.84	23.42	5743803
2020-04-29	24.06	25.05	24.06	24.73	5105711
2020-04-30	23.80	24.35	21.86	22.42	8243733
2020-05-01	22.11	22.11	21.25	21.67	4044514
2020-05-04	21.33	21.97	20.92	21.87	5692295
2020-05-05	21.96	22.11	21.13	21.25	7110676
2020-05-06	21.60	21.79	20.21	20.85	11838635
2020-05-07	21.22	22.03	20.40	20.53	7390038
2020-05-08	21.03	21.51	20.79	21.09	6249676
2020-05-11	20.81	20.92	19.76	20.33	7499030
2020-05-12	20.38	20.53	19.75	19.78	6685174
2020-05-13	19.71	19.73	18.70	19.13	6005020
2020-05-14	18.88	20.56	18.56	20.54	12729351
2020-05-15	20.20	20.74	19.96	20.47	4705850
2020-05-18	21.13	21.63	20.93	21.28	5496971
2020-05-19	21.15	21.49	20.71	21.05	3934534
2020-05-20	21.41	21.78	21.00	21.17	3251937
2020-05-21	21.07	21.29	20.61	20.67	4314315
2020-05-22	20.75	20.95	20.21	20.30	4316622
2020-05-26	21.11	22.06	20.86	21.92	5659694
2020-05-27	22.26	23.10	22.07	22.62	6310992
2020-05-28	22.83	22.92	21.88	21.97	4259248
2020-05-29	21.61	21.87	21.04	21.75	5733816
2020-06-01	21.81	22.23	21.72	21.95	2886883
2020-06-02	22.34	22.37	21.76	21.83	4079419
2020-06-03	22.14	22.80	22.13	22.27	4604111
2020-06-04	22.23	23.12	21.81	23.09	4290873
2020-06-05	24.16	24.89	23.72	24.78	8409973
2020-06-08	25.09	26.27	25.04	26.15	8251355
2020-06-09	25.30	25.53	23.51	23.88	6824463
2020-06-10	23.77	23.89	22.73	23.17	4017242
2020-06-11	21.77	22.70	21.64	22.34	7020607
2020-06-12	23.18	23.22	21.38	22.07	6885924
2020-06-15	21.42	23.15	21.21	22.75	5447675
2020-06-16	23.53	23.69	21.44	22.26	7255347
2020-06-17	22.27	22.60	21.77	22.17	3807608
2020-06-18	21.97	22.63	21.82	22.52	2855938
2020-06-19	22.34	22.96	22.05	22.15	5102845
2020-06-22	21.88	21.97	21.02	21.84	6120078
2020-06-23	22.14	22.55	21.88	22.16	3504152
2020-06-24	21.92	21.92	21.09	21.72	4295258
2020-06-25	21.51	21.54	20.82	21.26	4238803
2020-06-26	21.02	21.17	19.95	20.26	5675766
2020-06-29	20.32	21.30	20.13	21.23	4740894
2020-06-30	21.18	21.33	20.82	21.10	3462425
2020-07-01	21.23	21.80	20.97	21.07	4210370
2020-07-02	21.51	21.75	20.70	20.79	3699230
2020-07-06	21.27	21.37	20.73	21.24	5097397
2020-07-07	21.04	21.07	20.27	20.36	3862490
2020-07-08	20.38	20.44	19.99	20.22	4261885
2020-07-09	20.21	20.23	19.11	19.25	6459773
2020-07-10	19.25	20.37	19.21	20.23	5275815
2020-07-13	20.36	20.93	19.71	20.52	6806266
2020-07-14	20.21	20.95	20.10	20.65	2873477
2020-07-15	20.92	22.05	20.91	21.78	6513649
2020-07-16	21.57	22.12	21.49	22.02	3763196
2020-07-17	21.77	22.22	21.38	21.42	2707467
2020-07-20	21.25	21.41	20.57	20.77	3975052
2020-07-21	20.95	21.44	20.83	20.98	2812460
2020-07-22	20.96	21.35	20.76	21.11	2178544
2020-07-23	21.14	21.56	21.02	21.35	2780855
2020-07-24	21.45	21.69	20.86	21.15	2344248
2020-07-27	21.12	21.17	20.64	20.88	1861394
2020-07-28	20.19	21.02	20.19	20.78	2604180
2020-07-29	20.87	21.10	20.63	21.00	1756126
2020-07-30	20.70	21.24	20.55	21.15	2603934
2020-07-31	21.06	21.12	20.69	21.10	2581937
2020-08-03	21.18	21.45	20.83	21.34	3774523
2020-08-04	21.48	22.55	21.30	22.01	6025430
2020-08-05	23.00	23.00	21.06	21.12	8065396
2020-08-06	21.10	21.79	21.07	21.63	6525178
2020-08-07	21.56	21.91	20.88	20.98	6863765
2020-08-10	21.10	21.84	21.10	21.78	4900686
2020-08-11	21.98	23.67	21.95	22.48	7525199
2020-08-12	22.80	22.84	21.81	21.82	3153453
2020-08-13	21.68	22.12	21.53	21.97	2462484
2020-08-14	21.93	22.73	21.85	22.62	2470147
2020-08-17	22.47	22.54	21.70	22.09	2614758
2020-08-18	22.14	22.29	21.94	22.06	2199112
2020-08-19	22.36	22.51	22.06	22.22	1967427
2020-08-20	22.02	22.38	21.89	22.13	2768007
2020-08-21	22.00	22.16	21.77	21.99	2042783
2020-08-24	21.94	22.88	21.89	22.81	3604441
2020-08-25	22.93	23.01	22.38	22.86	3359622
2020-08-26	22.89	23.05	22.57	22.77	2597159
2020-08-27	22.77	23.12	22.65	22.86	3296509
2020-08-28	22.88	22.98	22.69	22.88	3012911
2020-08-31	22.80	22.95	21.99	22.07	4060388
2020-09-01	22.04	22.04	21.27	21.42	4101470
2020-09-02	21.30	22.13	21.22	21.81	4066088
2020-09-03	21.97	22.68	21.46	21.64	5404455
2020-09-04	21.88	22.88	21.80	22.81	9453242
2020-09-08	22.57	23.20	22.43	22.50	5360110
2020-09-09	22.52	23.19	22.12	23.06	4488498
2020-09-10	23.23	23.80	23.23	23.45	5316933
2020-09-11	23.41	23.58	22.55	22.83	5007601
2020-09-14	23.00	23.89	22.91	23.77	5051921
2020-09-15	23.85	24.12	23.64	23.82	3402038
2020-09-16	23.94	24.77	23.89	24.27	3517134
2020-09-17	24.05	24.68	23.89	24.20	4015534
2020-09-18	24.04	24.32	23.76	23.88	5109467
2020-09-21	23.43	23.52	22.29	22.42	4096507
2020-09-22	22.42	22.77	22.18	22.33	2466805
2020-09-23	22.00	22.58	21.09	21.12	3930726
2020-09-24	21.21	21.55	20.79	21.32	3377208
2020-09-25	21.07	21.42	20.87	21.33	2414577
2020-09-28	21.75	22.12	21.56	21.95	3105823
2020-09-29	21.93	22.13	21.59	21.75	2295769
2020-09-30	21.89	22.30	21.64	21.77	2872662
2020-10-01	21.89	22.02	21.24	21.51	3595584
2020-10-02	21.15	21.60	21.06	21.50	2568467
2020-10-05	21.96	22.13	21.62	21.91	2154699
2020-10-06	22.05	22.12	21.49	21.52	2557328
2020-10-07	21.53	22.34	21.41	22.19	2665899
2020-10-08	22.33	22.79	22.28	22.77	3097547
2020-10-09	22.85	23.05	22.23	22.24	3039819
2020-10-12	22.17	22.42	21.91	22.34	1877648
2020-10-13	22.26	22.44	21.46	21.57	5107445
2020-10-14	21.65	21.76	20.89	20.93	6082454
2020-10-15	20.84	21.03	20.54	20.97	4019328
2020-10-16	20.89	21.16	20.56	20.96	2750042
2020-10-19	21.16	21.20	20.13	20.20	2728009
2020-10-20	20.48	20.49	20.13	20.25	2815165
2020-10-21	20.11	20.82	20.01	20.72	3812420
2020-10-22	21.09	21.38	20.77	21.18	2905165
2020-10-23	21.43	21.43	20.72	21.10	2149116
2020-10-26	20.93	20.98	20.28	20.52	2916541
2020-10-27	20.39	20.48	20.09	20.10	4401366
2020-10-28	19.80	19.97	19.20	19.27	5059107
2020-10-29	19.13	19.84	19.07	19.74	5898025
2020-10-30	19.81	20.24	19.67	20.24	4916026
2020-11-02	20.78	21.25	20.02	21.12	5148504
2020-11-03	21.39	21.80	20.98	21.12	5468121
2020-11-04	21.00	21.06	20.21	20.53	6833860
2020-11-05	21.12	21.59	20.63	21.43	7766568
2020-11-06	21.37	21.42	20.47	20.93	4866360
2020-11-09	21.86	23.08	21.69	22.12	6480820
2020-11-10	22.12	22.99	21.96	22.92	4378553
2020-11-11	22.89	22.95	22.36	22.44	4366013
2020-11-12	22.46	22.50	21.57	21.80	3520875
2020-11-13	22.02	23.46	21.93	23.12	5139610
2020-11-16	23.70	24.37	23.62	24.07	7795981
2020-11-17	23.59	24.57	23.47	24.30	4434923
2020-11-18	24.32	25.05	24.10	24.50	6499284
2020-11-19	24.14	25.19	24.14	25.03	5849541
2020-11-20	24.90	25.58	24.75	25.49	10031253
2020-11-23	25.80	26.63	25.57	26.50	8470869
2020-11-24	26.99	27.38	26.78	27.20	6544207
2020-11-25	26.90	27.35	26.72	27.30	5946274
2020-11-27	27.19	27.66	27.12	27.48	3959859
2020-11-30	27.27	27.41	26.72	26.91	7719415
2020-12-01	27.39	28.16	27.14	27.68	11279741
2020-12-02	29.21	29.22	27.14	28.37	10500186
2020-12-03	28.79	29.20	28.05	28.24	8931994
2020-12-04	28.34	28.78	28.16	28.48	7208900
2020-12-07	28.29	28.81	28.04	28.80	7088349
2020-12-08	28.47	28.85	27.82	28.09	11304798
2020-12-09	28.18	28.63	28.14	28.50	5417404
2020-12-10	28.21	29.05	28.10	28.79	6368391
2020-12-11	28.65	28.98	28.50	28.93	8342300
2020-12-14	29.12	29.18	28.43	28.65	7387621
2020-12-15	28.84	28.84	27.91	28.72	4314656
2020-12-16	28.66	29.02	28.40	28.79	5955318
2020-12-17	28.79	28.89	28.21	28.74	6260299
2020-12-18	28.00	28.51	27.37	27.80	8319753
2020-12-21	27.36	27.60	26.87	27.37	9440237
2020-12-22	27.56	27.62	26.92	27.21	5403636
2020-12-23	27.40	28.46	27.32	28.26	5542197
2020-12-24	28.29	28.73	27.97	28.57	3471604
2020-12-28	28.71	29.47	28.31	29.45	5020496
2020-12-29	29.57	29.80	29.18	29.69	4271837
2020-12-30	29.69	30.01	29.45	29.81	3191154
2020-12-31	29.90	30.33	29.70	30.09	5191479
2021-01-04	31.07	31.07	29.77	30.63	7537147
2021-01-05	30.43	31.73	30.39	31.52	10031692
2021-01-06	32.42	34.46	31.88	34.25	11881367
2021-01-07	34.37	35.11	33.95	34.40	16015183
2021-01-08	34.36	34.68	33.37	34.63	11310585
2021-01-11	34.34	35.27	33.70	35.13	7103131
2021-01-12	35.23	35.62	34.90	35.30	5855729
2021-01-13	35.22	36.86	35.02	36.69	12090703
2021-01-14	37.04	38.44	36.32	37.25	11860896
2021-01-15	37.24	37.92	36.64	36.76	7690484
2021-01-19	36.17	36.84	35.69	36.15	10095887
2021-01-20	36.33	36.61	35.84	36.44	6943376
2021-01-21	36.50	37.11	36.27	36.88	5372458
2021-01-22	36.71	37.62	36.00	37.49	5867757
2021-01-25	37.70	40.23	37.49	39.00	10922715
2021-01-26	39.47	40.97	39.31	40.72	12857739
2021-01-27	40.44	49.94	40.44	43.87	38255052
2021-01-28	43.58	45.20	40.48	41.02	23705227
2021-01-29	41.86	43.81	40.06	41.42	16444280
2021-02-01	41.05	42.26	40.32	42.12	10409037
2021-02-02	42.30	42.48	39.98	40.08	9691975
2021-02-03	40.54	41.31	40.08	40.81	7654445
2021-02-04	40.72	41.26	40.20	41.11	7120943
2021-02-05	41.02	42.77	40.44	42.67	4876320
2021-02-08	42.58	43.34	42.33	43.25	7198268
2021-02-09	42.90	43.54	42.35	43.50	5512998
2021-02-10	43.76	45.28	43.30	45.07	4433683
2021-02-11	44.69	45.60	44.45	45.55	5030065
2021-02-12	45.79	47.89	45.47	47.80	4108051
2021-02-16	48.06	48.50	47.24	47.35	6878487
2021-02-17	47.08	49.46	46.83	49.36	4604534
2021-02-18	49.36	50.69	49.12	49.71	8189415
2021-02-19	49.84	51.43	49.77	50.79	8666165
2021-02-22	52.13	56.02	51.64	55.29	14043018
2021-02-23	53.82	55.01	50.12	52.95	15094595
2021-02-24	50.80	52.24	50.57	51.86	10824087
2021-02-25	52.64	53.55	51.06	51.32	9490537
2021-02-26	51.61	53.53	51.12	53.03	8963009
2021-03-01	54.32	58.61	53.67	58.18	11154951
2021-03-02	57.64	60.04	57.36	59.24	7497713
2021-03-03	59.21	61.93	58.86	61.45	6310485
2021-03-04	61.89	62.97	60.45	62.60	9367412
2021-03-05	63.68	64.90	62.67	64.25	9083462
2021-03-08	64.88	67.58	63.94	67.25	9097707
2021-03-09	66.88	67.48	61.78	63.01	16965778
2021-03-10	63.86	66.57	62.46	65.82	12316234
2021-03-11	65.34	68.53	65.20	66.97	11952591
2021-03-12	67.03	71.93	66.66	71.10	15747612
2021-03-15	71.05	74.53	70.50	73.67	11184661
2021-03-16	72.65	76.61	72.61	75.81	11261100
2021-03-17	74.69	74.69	70.98	74.07	13628468
2021-03-18	72.21	76.08	71.05	75.95	12173358
2021-03-19	75.86	78.14	74.20	77.27	9262154
2021-03-22	77.98	78.08	74.51	74.65	10952837
2021-03-23	70.01	72.42	68.41	71.68	12233838
2021-03-24	70.76	72.22	61.88	61.94	16131176
2021-03-25	58.19	62.24	56.91	57.75	13590892
2021-03-26	57.45	58.21	34.60	41.90	106071743
2021-03-29	43.00	44.75	39.82	41.23	65944247
2021-03-30	43.34	46.18	42.00	43.44	45823229
2021-03-31	44.15	45.28	42.35	43.46	31581797
2021-04-01	43.98	44.31	42.15	43.31	16364904
2021-04-05	42.75	43.40	40.79	41.64	22810790
2021-04-06	41.56	44.34	41.56	43.38	23200401
2021-04-07	44.67	45.47	42.50	43.39	15198399
2021-04-08	43.21	43.62	41.38	41.88	14780462
2021-04-09	41.65	42.59	41.25	42.00	14390398
2021-04-12	41.89	42.48	40.32	40.38	10139973
2021-04-13	40.17	41.32	39.69	40.38	10200453
2021-04-14	39.00	40.11	38.06	38.38	35615946
2021-04-15	38.79	38.95	37.27	37.82	15764027
2021-04-16	37.95	38.27	37.11	37.34	15955499
2021-04-19	37.44	37.62	35.96	36.37	15280240
2021-04-20	36.54	36.55	35.28	35.47	11144561
2021-04-21	35.16	38.51	34.81	38.48	21090622
2021-04-22	38.68	39.17	37.57	38.21	18289125
2021-04-23	38.39	38.70	37.42	38.40	10104026
2021-04-26	38.50	39.03	37.35	38.85	10454922
2021-04-27	38.63	39.55	38.40	39.01	7560211
2021-04-28	35.96	37.78	35.56	37.49	16863554
2021-04-29	38.46	38.67	37.15	37.95	12812474
2021-04-30	37.96	38.80	37.53	37.66	5914050
2021-05-03	37.36	37.53	35.65	36.12	13788768
2021-05-04	36.09	36.58	35.30	36.52	7026156
2021-05-05	36.47	36.88	35.96	36.66	5173529
2021-05-06	37.08	37.39	35.83	36.25	6745680
2021-05-07	36.48	37.73	36.10	37.56	8232037
2021-05-10	37.70	38.07	37.08	37.26	6194008
2021-05-11	36.29	37.35	35.97	36.79	5517137
2021-05-12	36.77	37.41	35.69	35.76	5041043
2021-05-13	35.88	36.83	34.64	35.23	8194573
2021-05-14	35.61	36.04	35.02	35.65	4717460
2021-05-17	39.24	39.70	33.43	33.85	89513247
2021-05-18	33.76	34.52	32.44	33.31	31351552
2021-05-19	32.68	33.60	32.54	33.11	18898394
2021-05-20	33.34	33.51	31.75	31.85	19397040
2021-05-21	31.99	32.35	31.36	31.47	17539925
2021-05-24	31.32	31.82	30.61	31.28	12265879
2021-05-25	31.56	31.72	30.56	30.66	10209207
2021-05-26	30.71	32.05	30.70	31.82	11316436
2021-05-27	31.80	32.76	31.51	32.52	9663929
2021-05-28	32.55	32.69	32.02	32.11	8168042
2021-06-01	32.28	32.45	31.88	32.00	7727303
2021-06-02	32.29	32.57	31.36	32.15	8556597
2021-06-03	32.09	32.40	31.31	31.63	6681627
2021-06-04	31.75	31.90	31.17	31.55	5115434
2021-06-07	31.67	31.98	31.16	31.24	5046410
2021-06-08	31.22	31.31	29.94	30.04	12160227
2021-06-09	30.09	31.00	30.01	30.56	6625695
2021-06-10	30.67	30.85	29.97	30.14	7832736
2021-06-11	30.40	30.81	30.24	30.79	5280078
2021-06-14	30.96	31.48	30.66	30.82	5182562
2021-06-15	30.82	31.53	30.05	30.07	6912577
2021-06-16	30.02	30.59	29.54	30.46	7134194
2021-06-17	30.32	30.49	29.34	29.41	7728995
2021-06-18	29.26	29.50	28.89	29.08	10228824
2021-06-21	29.15	29.73	29.01	29.69	7984605
2021-06-22	29.69	29.70	29.02	29.49	6575488
2021-06-23	29.34	30.07	29.34	29.51	9244431
2021-06-24	29.64	30.36	29.46	30.32	6667560
2021-06-25	30.35	30.98	30.11	30.86	6852219
2021-06-28	30.96	31.31	30.33	30.57	5635457
2021-06-29	30.69	30.86	30.19	30.34	3951475
2021-06-30	30.41	30.79	29.94	30.68	5656527
2021-07-01	30.73	31.88	30.55	31.20	7054056
2021-07-02	31.03	31.67	30.80	31.14	4329334
2021-07-06	31.17	31.17	30.03	30.34	4471712
2021-07-07	30.18	30.35	29.46	29.56	5171463
2021-07-08	29.00	29.25	28.28	28.78	6978661
2021-07-09	29.20	29.48	28.87	29.30	4001770
2021-07-12	29.23	29.72	28.86	29.65	3267342
2021-07-13	29.43	29.73	28.95	29.10	6415819
2021-07-14	29.21	29.33	28.55	28.74	5499985
2021-07-15	28.60	29.16	28.34	28.46	5218699
2021-07-16	28.54	29.08	28.05	28.18	6284277
2021-07-19	27.77	28.21	27.08	27.82	7095524
2021-07-20	27.88	28.22	27.52	28.13	3534355
2021-07-21	28.21	29.05	28.21	28.79	4030593
2021-07-22	28.85	28.93	27.87	28.48	4515387
2021-07-23	28.63	28.68	27.86	28.47	3030317
2021-07-26	28.43	31.40	28.35	29.34	16584178
2021-07-27	29.02	29.58	28.75	28.83	6553034
2021-07-28	28.90	29.93	27.34	29.39	15471841
2021-07-29	29.40	31.00	29.32	30.18	9315964
2021-07-30	29.92	30.16	28.89	29.01	4100922
2021-08-02	29.23	29.59	28.93	29.09	4114872
2021-08-03	29.18	29.28	26.85	27.87	13105333
2021-08-04	27.81	28.58	27.43	28.34	6219505
2021-08-05	28.43	29.40	28.28	29.20	4563351
2021-08-06	29.24	29.72	28.87	29.04	6595462
2021-08-09	29.03	29.31	28.77	29.23	2507406
2021-08-10	29.13	29.50	28.82	29.44	4487300
2021-08-11	29.44	29.61	29.05	29.45	2966390
2021-08-12	29.62	29.73	28.71	28.90	3950453
2021-08-13	29.11	29.21	28.36	28.42	3278617
2021-08-16	28.26	28.73	27.80	28.34	5022391
2021-08-17	28.00	28.67	27.80	28.61	3813003
2021-08-18	28.72	29.23	28.41	28.45	4637289
2021-08-19	28.41	28.43	27.69	27.74	5425030
2021-08-20	27.66	28.13	27.38	28.07	4089296
2021-08-23	28.31	28.69	28.05	28.44	3286695
2021-08-24	28.48	28.96	28.45	28.70	3403774
2021-08-25	28.71	29.08	28.45	28.74	2704122
2021-08-26	28.92	28.93	27.77	27.89	4019892
2021-08-27	27.90	28.38	27.66	28.28	4009473
2021-08-30	28.48	28.48	27.69	27.85	3084878
2021-08-31	27.80	28.97	27.79	28.84	5288949
2021-09-01	28.82	28.92	28.29	28.43	3271489
2021-09-02	28.52	29.04	28.38	28.94	3623166
2021-09-03	28.95	28.95	28.16	28.31	3655603
2021-09-07	28.31	28.74	27.93	27.96	3302478
2021-09-08	27.96	28.24	26.94	26.98	5693652
2021-09-09	26.91	27.22	26.61	26.79	4921616
2021-09-10	26.78	26.89	26.11	26.15	6613798
2021-09-13	26.35	27.12	26.18	27.06	5440004
2021-09-14	27.10	27.10	25.79	26.26	9715664
2021-09-15	26.33	27.05	26.11	26.81	7610271
2021-09-16	26.74	27.20	26.55	26.99	4933486
2021-09-17	27.00	27.41	26.77	26.88	7577025
2021-09-20	26.42	26.44	25.55	26.01	8634511
2021-09-21	26.18	26.45	24.98	25.15	8906631
2021-09-22	25.37	26.13	25.36	25.44	6458010
2021-09-23	25.49	26.05	25.49	25.53	4136803
2021-09-24	25.52	25.68	25.20	25.30	5638864
2021-09-27	25.36	26.52	25.34	26.14	5156033
2021-09-28	26.05	26.47	25.55	25.60	3798489
2021-09-29	25.69	25.87	25.37	25.42	3560422
2021-09-30	25.48	25.57	24.86	25.38	5331323
2021-10-01	25.53	26.01	25.33	25.74	3614637
2021-10-04	25.66	25.83	25.33	25.61	6528198
2021-10-05	25.67	26.38	25.41	26.15	5991710
2021-10-06	25.77	25.91	25.07	25.88	7528970
2021-10-07	26.10	26.81	25.94	26.46	6745969
2021-10-08	26.66	26.99	25.86	25.89	3591498
2021-10-11	26.02	26.10	25.17	25.17	4413009
2021-10-12	25.18	25.47	24.48	24.58	7419140
2021-10-13	24.82	25.54	24.67	25.50	7150222
2021-10-14	25.55	25.74	25.11	25.26	4031233
2021-10-15	25.48	25.60	24.77	24.83	5419825
2021-10-18	24.74	25.21	24.44	24.67	5113307
2021-10-19	24.99	25.21	24.64	24.90	6307013
2021-10-20	24.77	25.70	24.74	25.33	5875494
2021-10-21	25.37	25.97	24.74	25.00	6041002
2021-10-22	25.08	25.27	24.75	25.10	3904240
2021-10-25	25.10	25.56	25.03	25.29	5062451
2021-10-26	25.50	25.54	24.54	24.64	5858161
2021-10-27	24.74	24.76	23.59	23.60	7348564
2021-10-28	23.57	24.34	23.52	24.31	4666217
2021-10-29	24.15	24.25	23.40	23.44	5842686
2021-11-01	23.70	24.70	23.56	24.42	6912175
2021-11-02	24.42	24.80	23.85	24.55	10507945
2021-11-03	24.40	25.78	23.76	25.60	11278373
2021-11-04	25.66	25.84	24.97	25.46	6681269
2021-11-05	25.64	26.60	25.41	26.52	6209524
2021-11-08	26.83	26.99	26.21	26.28	6800716
2021-11-09	26.50	26.78	25.98	26.65	4307398
2021-11-10	26.65	28.06	26.52	27.36	7739638
2021-11-11	27.16	28.98	26.75	28.23	12304451
2021-11-12	28.16	28.70	27.87	27.91	5414856
2021-11-15	28.00	28.88	27.88	28.02	4125335
2021-11-16	27.99	28.02	27.50	27.73	4827688
2021-11-17	27.61	27.85	27.21	27.59	4515720
2021-11-18	27.56	27.60	26.51	26.85	5129426
2021-11-19	26.77	26.82	24.83	25.26	11189140
2021-11-22	25.30	25.93	24.66	25.71	5608126
2021-11-23	25.75	26.16	25.17	25.60	6240613
2021-11-24	25.53	25.56	25.07	25.17	3788908
2021-11-26	24.46	24.82	24.14	24.72	3407027
2021-11-29	24.95	25.05	24.01	24.59	5147636
2021-11-30	24.30	24.34	22.67	23.27	11473667
2021-12-01	23.60	23.93	22.20	22.26	10509989
2021-12-02	22.44	23.39	22.31	23.25	8921195
2021-12-03	23.05	24.03	23.04	23.99	9162743
2021-12-06	24.43	24.91	23.77	24.40	6635839
2021-12-07	24.77	25.27	24.16	24.22	5901104
2021-12-08	24.39	24.89	23.97	24.03	4949057
2021-12-09	23.80	23.93	23.05	23.58	7219090
2021-12-10	23.88	23.92	23.11	23.29	4791823
2021-12-13	22.99	23.25	22.57	22.75	4327789
2021-12-14	22.65	23.07	22.45	22.51	8522946
2021-12-15	22.41	22.67	21.66	22.57	5858860
2021-12-16	22.85	23.55	22.72	23.41	6682034
2021-12-17	23.50	23.61	22.59	23.28	7177807
2021-12-20	22.86	23.33	22.45	22.89	6087273
2021-12-21	22.98	23.96	22.85	23.53	5283359
2021-12-22	23.47	24.00	23.06	23.63	5086437
2021-12-23	23.78	24.64	23.72	24.42	4741943
2021-12-27	24.44	24.67	23.96	24.36	3340629
2021-12-28	24.27	24.89	24.13	24.33	3572638
2021-12-29	24.28	24.66	23.75	23.87	4990776
2021-12-30	23.86	24.91	23.77	24.45	6283588
2021-12-31	24.39	24.60	23.52	23.54	6716132
2022-01-03	23.90	25.80	23.84	25.33	10231647
2022-01-04	25.77	27.16	25.64	26.75	12073972
2022-01-05	27.13	27.97	26.38	26.45	12532199
2022-01-06	26.59	26.82	25.62	25.72	7197385
2022-01-07	27.65	31.18	27.26	30.06	42891858
2022-01-10	30.17	30.39	28.27	28.59	12117028
2022-01-11	28.90	29.30	28.03	28.68	7014324
2022-01-12	28.50	29.22	28.28	28.79	5045192
2022-01-13	28.86	30.02	28.44	29.34	9016051
2022-01-14	28.94	31.28	28.94	31.18	12183431
2022-01-18	30.95	31.55	29.37	29.64	8683830
2022-01-19	29.88	30.07	28.28	28.58	7233959
2022-01-20	28.87	29.06	27.29	27.49	10880837
2022-01-21	26.83	27.13	25.94	26.19	10403843
2022-01-24	25.27	26.95	25.22	26.88	9191995
2022-01-25	26.37	27.09	25.84	26.86	6800690
2022-01-26	27.05	27.40	24.18	24.40	18137149
2022-01-27	24.76	25.30	24.39	25.24	10094399
2022-01-28	25.06	27.16	24.90	27.15	9601614
2022-01-31	27.12	28.43	26.16	27.91	7309286
2022-02-01	25.99	28.94	25.90	27.17	25754454
2022-02-02	27.05	28.37	26.38	27.69	11157732
2022-02-03	27.43	29.35	27.32	28.93	12439056
2022-02-04	29.02	29.43	28.26	28.90	6722980
2022-02-07	29.07	29.36	28.24	28.34	6619476
2022-02-08	28.45	28.90	28.04	28.21	5391860
2022-02-09	28.49	30.06	27.96	29.84	10942047
2022-02-10	29.84	31.12	29.57	30.09	7517561
2022-02-11	30.01	30.65	29.44	29.57	6591422
2022-02-14	29.60	30.26	29.35	29.42	4115750
2022-02-15	29.85	30.57	29.44	30.51	4068377
2022-02-16	29.54	29.66	28.12	29.38	13121824
2022-02-17	28.93	30.11	28.83	29.87	7169213
2022-02-18	29.91	30.74	29.60	29.86	6932081
2022-02-22	29.51	30.21	28.09	28.28	10721287
2022-02-23	28.34	29.25	28.07	28.21	8400471
2022-02-24	26.25	27.80	25.34	27.73	16236876
2022-02-25	27.65	28.88	26.61	28.24	9585565
2022-02-28	27.49	28.53	27.33	28.05	8296436
2022-03-01	28.09	28.47	27.23	28.11	7663054
2022-03-02	28.12	29.60	28.12	29.24	7679566
2022-03-03	29.27	29.62	27.97	28.68	6199327
2022-03-04	28.52	28.54	26.50	26.89	12200651
2022-03-07	26.61	26.94	25.49	25.55	10290400
2022-03-08	25.69	26.22	25.16	25.27	9388143
2022-03-09	26.00	26.60	25.33	25.37	5845595
2022-03-10	25.18	25.44	24.47	25.08	9331947
2022-03-11	25.36	25.51	23.93	23.99	11207097
2022-03-14	24.00	24.96	23.70	23.88	10106407
2022-03-15	24.12	25.34	23.91	25.02	7460930
2022-03-16	25.46	26.08	25.08	25.64	6529376
2022-03-17	25.34	25.72	25.01	25.71	4472044
2022-03-18	25.54	26.35	25.35	26.26	6938030
2022-03-21	26.16	26.90	25.77	26.15	4775946
2022-03-22	26.37	27.19	26.23	26.87	5166528
2022-03-23	26.67	27.66	26.56	26.62	4822698
2022-03-24	26.61	27.17	26.48	27.12	5121414
2022-03-25	27.12	27.63	26.95	27.35	3533949
2022-03-28	27.32	27.35	25.13	25.58	11002915
2022-03-29	25.94	26.42	25.57	26.25	5306865
2022-03-30	26.04	26.68	25.64	25.70	4790474
2022-03-31	25.57	25.62	24.85	24.92	8586689
2022-04-01	25.16	25.33	24.37	25.02	7750906
2022-04-04	24.90	25.98	23.20	25.50	56860
2022-04-05	25.75	26.22	24.25	24.41	93194
2022-04-06	24.13	24.25	23.37	23.98	61445
2022-04-07	24.26	24.26	22.53	23.12	272886
2022-04-08	22.58	24.53	22.58	24.47	646377
2022-04-11	24.08	26.26	23.50	24.78	70016221
2022-04-12	24.37	25.33	23.75	24.68	40974782
2022-04-13	24.67	27.50	24.21	26.00	65233873
2022-04-14	25.89	26.58	24.76	24.88	37861644
2022-04-18	24.53	24.80	23.52	24.16	29145522
2022-04-19	23.66	24.68	23.50	24.49	32055136
2022-04-20	23.49	23.56	22.70	23.01	41515898
2022-04-21	22.65	23.23	20.92	21.45	50753213
2022-04-22	21.00	21.91	20.37	20.57	23510050
2022-04-25	20.06	21.94	19.95	21.50	35852675
2022-04-26	19.93	20.96	19.63	19.83	33742459
2022-04-27	19.86	19.95	18.20	18.83	33842427
2022-04-28	19.02	19.42	17.89	18.35	23049807
2022-04-29	18.36	19.20	18.09	18.15	22966557
2022-05-02	18.15	19.45	18.05	19.25	26110504
2022-05-03	18.98	19.68	18.68	19.27	19475920
2022-05-04	19.37	19.80	18.81	19.66	17002226
2022-05-05	19.39	20.08	18.50	18.88	21441981
2022-05-06	18.55	18.71	17.55	17.75	22653555
2022-05-09	17.29	17.84	16.86	17.10	20143704
2022-05-10	17.33	17.97	17.10	17.35	18456538
2022-05-11	17.24	17.84	16.59	16.62	17838860
2022-05-12	16.51	17.74	16.51	17.11	22105748
2022-05-13	17.18	18.25	17.17	18.10	15288616
2022-05-16	17.92	18.50	17.14	17.21	16687004
2022-05-17	17.69	18.36	17.58	18.36	20024587
2022-05-18	18.03	18.36	17.26	17.46	19495863
2022-05-19	17.35	17.87	17.27	17.50	16972356
2022-05-20	17.75	18.03	17.15	17.74	19152601
2022-05-23	18.00	18.38	17.45	18.29	17869646
2022-05-24	17.84	17.89	16.73	16.86	23189552
2022-05-25	16.91	17.36	16.75	17.23	18875877
2022-05-26	17.36	18.04	17.24	17.98	14440176
2022-05-27	18.01	18.76	18.00	18.76	16213295
2022-05-31	18.56	18.70	18.01	18.45	33259622
2022-06-01	18.49	18.74	17.51	17.66	15623636
2022-06-02	17.47	18.06	17.35	18.00	13592698
2022-06-03	17.82	17.90	17.18	17.50	14604816
2022-06-06	17.82	17.87	16.83	16.85	21860690
2022-06-07	16.56	17.17	16.33	17.17	19171715
2022-06-08	17.03	17.32	16.62	16.67	16512061
2022-06-09	16.50	16.56	15.61	15.63	22961459
2022-06-10	15.37	15.40	14.82	14.86	25444596
2022-06-13	14.44	14.48	13.72	14.03	28812776
2022-06-14	14.17	14.29	13.57	13.98	22936552
2022-06-15	14.09	15.13	14.05	14.85	23100480
2022-06-16	14.33	14.48	13.30	13.65	26389795
2022-06-17	13.95	14.50	13.50	14.22	36064362
2022-06-21	14.56	14.68	13.93	14.04	19574316
2022-06-22	13.76	14.30	13.76	13.97	14654171
2022-06-23	14.17	14.19	13.75	14.12	14424982
2022-06-24	14.25	14.61	14.20	14.28	49763864
2022-06-27	14.38	14.44	13.88	14.08	19434588
2022-06-28	14.11	14.68	13.57	13.66	24560303
2022-06-29	13.64	13.67	12.91	13.17	29669011
2022-06-30	13.12	13.67	12.77	13.42	25815664
2022-07-01	13.30	14.30	13.26	14.25	23453587
2022-07-05	13.95	14.49	13.48	14.44	20360336
2022-07-06	14.43	14.64	14.12	14.27	20632535
2022-07-07	14.31	14.70	14.20	14.52	15169495
2022-07-08	14.32	14.51	13.97	13.99	16060108
2022-07-11	13.80	13.92	13.55	13.66	15865038
2022-07-12	13.55	14.09	13.55	13.95	12235747
2022-07-13	13.76	14.33	13.43	14.18	18002925
2022-07-14	13.83	13.92	13.43	13.63	25315522
2022-07-15	13.82	13.99	13.60	13.96	17057879
2022-07-18	14.03	14.23	13.81	13.88	16229534
2022-07-19	14.00	14.33	13.96	14.25	18864611
2022-07-20	14.29	14.59	13.94	14.44	18892277
2022-07-21	14.33	14.52	14.14	14.51	11673794
2022-07-22	14.40	14.99	14.35	14.65	19650795
2022-07-25	14.65	14.84	14.34	14.66	17912147
2022-07-26	14.59	14.65	14.30	14.43	12215507
2022-07-27	14.56	15.28	14.49	15.15	18763715
2022-07-28	15.00	15.64	14.81	15.59	18480392
2022-07-29	15.35	15.40	14.72	15.00	25702346
2022-08-01	15.01	15.74	14.80	15.40	22244192
2022-08-02	15.43	16.46	15.30	16.00	22877307
2022-08-03	16.19	16.85	15.99	16.71	21595782
2022-08-04	16.51	17.65	16.51	17.48	34395524
2022-08-05	14.59	15.15	14.42	14.59	67899746
2022-08-08	14.70	14.72	13.92	14.02	40551659
2022-08-09	13.94	14.00	12.93	13.10	43116053
2022-08-10	13.36	13.58	13.07	13.10	31904967
2022-08-11	13.26	13.95	13.21	13.68	28750269
2022-08-12	13.85	13.86	13.36	13.68	22307263
2022-08-15	13.55	13.63	13.06	13.12	34209839
2022-08-16	13.07	13.88	12.82	13.69	33874697
2022-08-17	13.44	13.54	13.05	13.26	23289492
2022-08-18	13.16	13.22	12.86	13.19	25789237
2022-08-19	12.98	13.75	12.97	13.73	24631687
2022-08-22	13.48	13.53	12.69	12.71	33567904
2022-08-23	12.83	13.15	12.70	12.79	23719254
2022-08-24	12.84	13.59	12.79	13.52	27581057
2022-08-25	13.48	13.66	13.34	13.56	21340957
2022-08-26	13.56	14.02	13.13	13.16	29667534
2022-08-29	12.98	13.47	12.98	13.20	18506381
2022-08-30	13.36	13.57	13.05	13.29	23844105
2022-08-31	13.32	13.55	13.20	13.24	24097586
2022-09-01	13.02	13.22	12.77	13.19	25104415
2022-09-02	13.27	13.52	13.00	13.06	20909579
2022-09-06	13.11	13.11	12.49	12.63	25104087
2022-09-07	12.50	12.88	12.48	12.68	15815986
2022-09-08	12.54	12.69	12.23	12.54	22276142
2022-09-09	12.67	13.09	12.67	13.03	22564952
2022-09-12	13.18	13.53	13.10	13.31	15804619
2022-09-13	12.84	13.18	12.75	12.95	20761353
2022-09-14	12.95	12.98	12.32	12.71	23717871
2022-09-15	12.57	13.34	12.55	13.17	22447835
2022-09-16	13.04	13.12	12.63	12.74	37420173
2022-09-19	12.66	13.36	12.55	13.16	23871624
2022-09-20	13.06	13.24	12.83	13.21	27526138
2022-09-21	13.18	13.29	12.22	12.22	25806136
2022-09-22	12.24	12.38	11.88	12.01	23521379
2022-09-23	11.79	11.91	11.51	11.79	25087531
2022-09-26	11.69	12.05	11.39	11.41	24792011
2022-09-27	11.52	12.01	11.22	11.32	22208249
2022-09-28	11.28	11.87	11.20	11.79	19531390
2022-09-29	11.53	11.76	11.30	11.66	20033721
2022-09-30	11.71	12.02	11.48	11.50	23432216
2022-10-03	11.64	12.03	11.56	11.95	17827200
2022-10-04	12.08	12.55	12.04	12.36	18674037
2022-10-05	12.05	12.30	11.86	12.22	13677314
2022-10-06	12.20	12.54	12.07	12.49	17992685
2022-10-07	12.38	12.48	11.88	11.98	14331224
2022-10-10	12.04	12.23	11.81	12.02	16726487
2022-10-11	11.85	12.03	11.39	11.60	25356064
2022-10-12	11.48	11.85	11.33	11.66	28771639
2022-10-13	11.42	12.56	11.25	12.50	29973161
2022-10-14	12.55	12.84	12.40	12.43	20424229
2022-10-17	12.57	12.64	12.28	12.32	21358094
2022-10-18	12.62	13.04	12.55	12.88	18270306
2022-10-19	12.96	13.19	12.55	12.61	19640276
2022-10-20	12.66	13.22	12.45	12.92	23298295
2022-10-21	12.87	13.50	12.84	13.49	21454512
2022-10-24	13.46	13.59	13.02	13.18	20913446
2022-10-25	13.01	13.65	13.01	13.57	22539751
2022-10-26	13.47	13.66	12.83	13.00	24253939
2022-10-27	13.01	13.35	12.44	12.49	23608534
2022-10-28	12.50	12.97	12.37	12.95	19055919
2022-10-31	12.78	13.06	12.65	13.00	21383706
2022-11-01	13.25	13.83	13.25	13.35	22199498
2022-11-02	13.03	13.13	12.66	12.68	32132481
2022-11-03	12.36	12.40	11.64	11.97	34500326
2022-11-04	11.38	11.76	10.20	10.43	60325063
2022-11-07	10.46	10.56	9.97	10.27	44576704
2022-11-08	10.20	10.47	9.80	10.06	36236035
2022-11-09	9.86	9.91	9.52	9.84	43663270
2022-11-10	10.18	10.82	10.15	10.80	37006999
2022-11-11	10.82	12.36	10.61	11.84	48852243
2022-11-14	11.75	12.31	11.48	11.49	24372301
2022-11-15	11.84	12.20	11.18	11.33	29600462
2022-11-16	11.15	11.18	10.52	10.91	26336944
2022-11-17	10.70	11.17	10.60	10.96	18070383
2022-11-18	11.12	11.21	10.65	10.77	14638780
2022-11-21	10.70	10.78	10.50	10.56	18070438
2022-11-22	10.50	10.82	10.36	10.80	13273793
2022-11-23	10.72	11.41	10.72	11.34	16946254
2022-11-25	11.18	11.59	11.11	11.47	10129364
2022-11-28	11.27	11.53	10.91	10.92	16278734
2022-11-29	10.98	11.25	10.86	11.14	16626091
2022-11-30	11.06	11.52	10.93	11.40	26856991
2022-12-01	11.40	11.89	11.38	11.63	21848611
2022-12-02	11.57	11.65	11.37	11.55	17221623
2022-12-05	11.50	11.64	11.11	11.15	15244389
2022-12-06	11.31	11.49	10.57	10.61	25893014
2022-12-07	10.52	10.96	10.34	10.74	19258178
2022-12-08	10.78	11.00	10.67	10.76	20565620
2022-12-09	10.71	11.34	10.67	11.09	29007295
2022-12-12	11.00	11.40	10.96	11.27	50053925
2022-12-13	11.65	11.91	10.78	10.89	29922774
2022-12-14	10.80	11.23	10.77	10.98	35547858
2022-12-15	10.66	10.80	9.95	10.00	47972787
2022-12-16	9.97	10.10	9.60	9.91	158082490
2022-12-19	9.81	9.88	9.07	9.25	42430472
2022-12-20	9.18	9.56	8.89	9.03	42837299
2022-12-21	9.06	9.38	8.91	9.04	25650715
2022-12-22	9.00	9.24	8.82	9.23	28569386
2022-12-23	9.19	9.38	9.09	9.17	19035141
2022-12-27	9.06	9.27	8.85	9.23	22207679
2022-12-28	9.17	9.30	8.84	8.87	22506060
2022-12-29	9.01	9.57	8.94	9.43	29740723
2022-12-30	9.21	9.50	9.18	9.48	22808748
2023-01-03	9.65	9.94	9.49	9.54	25186060
2023-01-04	9.79	10.61	9.56	10.38	34435937
2023-01-05	10.38	11.05	10.12	10.86	33761612
2023-01-06	10.88	11.39	10.73	11.32	29842641
2023-01-09	11.39	11.71	11.23	11.61	25383829
2023-01-10	11.80	12.58	11.77	12.56	43263534
2023-01-11	12.88	12.95	12.38	12.60	30814075
2023-01-12	12.78	13.28	12.50	13.15	28005774
2023-01-13	12.96	13.16	12.91	13.14	16146587
2023-01-17	13.06	13.33	12.83	13.23	18142563
2023-01-18	13.23	13.25	12.49	12.59	21307848
2023-01-19	12.45	12.56	11.91	12.47	20111349
2023-01-20	12.54	13.04	12.36	13.02	18431117
2023-01-23	13.02	13.53	12.95	13.51	21618201
2023-01-24	13.37	13.60	13.24	13.38	11424218
2023-01-25	13.26	14.73	13.18	14.53	44313505
2023-01-26	14.72	15.19	14.42	15.00	30614212
2023-01-27	14.90	15.10	14.65	14.91	21010478
2023-01-30	14.59	14.73	14.22	14.38	20238453
2023-01-31	14.45	14.84	14.23	14.82	23524576
2023-02-01	14.72	15.47	14.67	15.36	26301373
2023-02-02	15.52	16.05	15.44	15.92	25213353
2023-02-03	15.56	15.86	15.26	15.42	20698439
2023-02-06	15.20	15.46	15.00	15.40	16768964
2023-02-07	15.35	15.42	14.79	15.33	12936246
2023-02-08	15.26	15.26	14.53	14.56	15044739
2023-02-09	14.78	14.96	14.24	14.37	17022995
2023-02-10	14.18	14.38	14.02	14.22	11847870
2023-02-13	14.31	15.08	14.11	14.92	19340352
2023-02-14	14.72	15.04	14.43	14.73	11173172
2023-02-15	14.57	15.37	14.41	15.35	16757569
2023-02-16	14.96	15.63	14.82	15.31	23020809
2023-02-17	15.24	15.53	15.06	15.43	15552469
2023-02-21	15.11	15.23	14.72	14.75	17783478
2023-02-22	14.68	15.52	14.68	15.42	20901337
2023-02-23	15.43	15.79	15.29	15.73	27591370
2023-02-24	15.31	16.24	15.15	15.55	38611599
2023-02-27	15.55	16.34	15.55	15.94	20752387
2023-02-28	15.86	16.32	15.46	15.62	22523223
2023-03-01	15.59	15.66	15.00	15.02	13922767
2023-03-02	14.93	15.28	14.76	15.24	13335367
2023-03-03	15.35	15.58	15.27	15.47	16506176
2023-03-06	15.65	15.85	15.12	15.13	11534633
2023-03-07	15.08	15.27	14.77	14.82	11413176
2023-03-08	14.87	15.38	14.75	15.34	12817074
2023-03-09	15.22	15.40	14.57	14.77	19336986
2023-03-10	14.66	14.75	14.14	14.35	16213646
2023-03-13	14.03	14.35	13.47	14.02	23224817
2023-03-14	14.19	14.32	13.78	14.05	20094541
2023-03-15	13.69	13.85	13.40	13.57	17601488
2023-03-16	13.45	14.23	13.39	14.16	13757233
2023-03-17	14.76	14.89	14.20	14.34	32003231
2023-03-20	14.26	14.54	14.11	14.24	16431873
2023-03-21	14.48	15.14	14.41	15.09	17627862
2023-03-22	15.13	15.27	14.48	14.51	13584273
2023-03-23	14.67	15.00	14.24	14.53	11041958
2023-03-24	14.20	14.32	13.72	14.00	12749223
2023-03-27	14.13	14.51	14.13	14.34	10588685
2023-03-28	14.35	14.58	14.33	14.48	11189076
2023-03-29	14.65	14.72	14.39	14.66	12433689
2023-03-30	14.93	15.04	14.76	14.85	12707505
2023-03-31	14.90	15.12	14.85	15.10	17309359
2023-04-03	15.01	15.20	14.67	14.81	16566313
2023-04-04	15.00	15.18	14.80	15.15	15755029
2023-04-05	14.99	15.01	14.66	14.79	14871908
2023-04-06	14.70	15.24	14.41	15.11	21833891
2023-04-10	15.01	15.52	14.96	15.40	15878276
2023-04-11	15.50	15.56	14.86	14.93	19676851
2023-04-12	15.07	15.14	13.97	14.06	26222869
2023-04-13	14.11	14.48	13.73	14.04	36540474
2023-04-14	14.10	14.28	13.56	13.78	16783357
2023-04-17	13.82	14.54	13.76	14.53	18793017
2023-04-18	14.59	14.68	14.13	14.27	13688781
2023-04-19	14.10	14.35	13.83	14.29	12505904
2023-04-20	14.04	14.17	13.69	13.83	15925566
2023-04-21	13.73	13.88	13.46	13.58	16059152
2023-04-24	13.63	13.73	13.20	13.36	16336587
2023-04-25	13.19	13.29	12.76	12.81	18570554
2023-04-26	12.80	13.00	12.54	12.58	14264437
2023-04-27	12.75	13.16	12.61	13.09	19979550
2023-04-28	13.07	13.74	12.92	13.61	16862957
2023-05-01	13.58	13.70	13.24	13.29	13721728
2023-05-02	13.15	13.21	12.65	12.69	15663760
2023-05-03	12.80	13.13	12.75	12.83	15265737
2023-05-04	12.43	12.52	12.05	12.33	32200580
2023-05-05	11.81	12.96	11.63	12.89	43789084
2023-05-08	13.00	13.55	12.80	13.46	20909488
2023-05-09	13.31	13.50	13.25	13.41	20611211
2023-05-10	13.55	13.56	12.69	13.04	21789970
2023-05-11	12.82	12.88	12.34	12.38	20095167
2023-05-12	12.38	12.63	12.25	12.51	18621011
2023-05-15	12.62	12.82	12.46	12.81	13879675
2023-05-16	12.78	12.82	12.09	12.15	20245985
2023-05-17	12.29	12.68	12.18	12.51	15072154
2023-05-18	12.51	12.58	12.19	12.40	16779297
2023-05-19	12.40	12.46	12.16	12.20	13198851
2023-05-22	12.22	12.32	11.97	12.16	15849954
2023-05-23	12.13	12.24	11.66	11.69	20315273
2023-05-24	11.70	11.90	11.37	11.66	17325008
2023-05-25	11.57	11.57	11.04	11.09	21466780
2023-05-26	11.17	11.49	11.01	11.44	21300351
2023-05-30	11.50	11.57	11.13	11.30	19895224
2023-05-31	11.34	11.52	11.22	11.28	35876744
2023-06-01	11.30	11.61	10.90	11.35	20502993
2023-06-02	11.53	11.85	11.44	11.75	19218580
2023-06-05	11.75	11.88	11.47	11.63	15053800
2023-06-06	11.54	12.20	11.54	12.10	18359783
2023-06-07	12.12	13.34	12.12	13.12	47243074
2023-06-08	13.12	14.21	13.09	14.02	43180978
2023-06-09	14.11	14.17	13.60	13.84	25206138
2023-06-12	13.92	14.23	13.81	13.97	16929078
2023-06-13	14.12	14.48	13.75	13.79	19999549
2023-06-14	13.85	14.14	13.50	13.67	26279978
2023-06-15	13.61	13.62	12.85	13.13	43427088
2023-06-16	13.09	13.11	12.58	12.80	46121367
2023-06-20	12.65	12.74	12.15	12.19	30172592
2023-06-21	12.19	12.48	12.06	12.37	27539213
2023-06-22	12.37	12.41	12.02	12.09	19142263
2023-06-23	11.94	11.97	11.67	11.79	57397632
2023-06-26	11.79	12.00	11.60	11.78	27227345
2023-06-27	11.83	12.44	11.78	12.27	31123876
2023-06-28	12.27	12.50	12.13	12.45	17592492
2023-06-29	12.30	12.50	12.23	12.42	13587781
2023-06-30	12.53	12.58	12.41	12.54	17333561
2023-07-03	12.52	13.03	12.51	13.01	11593058
2023-07-05	12.87	13.04	12.54	12.83	14367612
2023-07-06	12.64	12.70	12.40	12.67	14082487
2023-07-07	12.25	12.82	12.25	12.54	13785206
2023-07-10	12.51	13.03	12.44	12.95	15047925
2023-07-11	12.94	13.34	12.92	13.30	16808516
2023-07-12	13.50	13.59	13.07	13.16	14585581
2023-07-13	13.23	13.27	12.55	13.10	22969566
2023-07-14	13.05	13.09	12.37	12.40	18790457
2023-07-17	12.36	12.36	12.14	12.31	17472131
2023-07-18	12.33	13.05	12.32	12.77	20815487
2023-07-19	12.84	13.36	12.83	13.28	19700891
2023-07-20	13.16	13.42	13.04	13.11	15620932
2023-07-21	13.24	13.40	12.87	12.93	40095361
2023-07-24	13.01	13.11	12.56	12.61	16756289
2023-07-25	12.58	12.79	12.42	12.53	15816529
2023-07-26	12.55	12.81	12.47	12.76	12544464
2023-07-27	13.00	13.02	12.24	12.29	16434577
2023-07-28	12.55	12.86	12.45	12.79	16138252
2023-07-31	12.86	13.26	12.82	13.07	13448492
2023-08-01	13.02	13.09	12.72	12.87	12676646
2023-08-02	12.70	12.80	12.46	12.55	19885501
2023-08-03	12.48	13.01	12.12	12.89	34187577
2023-08-04	12.94	14.04	12.76	13.97	32466443
2023-08-07	14.09	14.50	13.84	14.47	29361171
2023-08-08	14.30	14.50	13.75	14.42	24606813
2023-08-09	14.55	14.76	14.11	14.11	16817286
2023-08-10	14.28	14.52	14.07	14.12	12214348
2023-08-11	14.01	14.27	13.68	13.70	11566377
2023-08-14	13.55	13.81	13.42	13.53	11363525
2023-08-15	13.37	13.56	13.14	13.42	8989493
2023-08-16	13.26	13.47	13.15	13.19	8721016
2023-08-17	13.20	13.30	12.75	12.76	14732761
2023-08-18	12.64	12.83	12.53	12.78	10901983
2023-08-21	12.77	12.80	12.50	12.65	10927770
2023-08-22	12.63	12.79	12.46	12.54	10053210
2023-08-23	12.57	12.79	12.52	12.70	8524251
2023-08-24	12.63	12.83	12.48	12.70	14044801
2023-08-25	12.66	12.80	11.95	12.27	18873992
2023-08-28	12.31	12.80	12.31	12.79	15302707
2023-08-29	12.83	13.04	12.71	12.95	11313289
2023-08-30	12.97	13.13	12.88	13.11	9543396
2023-08-31	13.10	13.31	13.10	13.14	13170182
2023-09-01	12.78	12.84	11.34	11.56	62845901
2023-09-05	11.59	11.96	11.34	11.64	25835263
2023-09-06	11.53	11.58	11.10	11.49	23007728
2023-09-07	11.39	11.43	10.85	11.03	28265648
2023-09-08	11.08	11.40	11.00	11.32	28276494
2023-09-11	11.54	11.54	11.54	11.54	100
2023-09-12	11.72	11.85	11.28	11.33	26268834
2023-09-13	11.36	11.47	11.22	11.41	12547096
2023-09-14	11.61	11.77	11.42	11.73	16870589
2023-09-15	11.75	12.18	11.69	11.84	30316113
2023-09-18	11.88	11.96	11.57	11.66	13642730
2023-09-19	11.66	11.75	11.53	11.64	10709591
2023-09-20	11.68	11.83	11.49	11.50	10695016
2023-09-21	11.51	11.93	11.45	11.51	17361479
2023-09-22	11.51	11.61	11.01	11.10	22925676
2023-09-25	11.15	11.18	10.62	10.66	22405085
2023-09-26	10.57	10.81	10.43	10.69	21457864
2023-09-27	10.76	11.12	10.76	11.03	20955284
2023-09-28	11.08	11.10	10.66	10.69	17806298
2023-09-29	10.77	11.07	10.77	10.86	19127098
2023-10-02	10.80	10.89	10.34	10.51	18332010
2023-10-03	10.39	10.74	10.30	10.35	20757065
2023-10-04	10.38	10.40	9.99	10.29	17845199
2023-10-05	10.20	10.32	9.88	10.09	22760338
2023-10-06	10.00	10.42	9.95	10.28	21052683
2023-10-09	10.13	10.56	10.07	10.53	15518571
2023-10-10	10.55	10.77	10.44	10.67	26641842
2023-10-11	10.68	10.96	10.68	10.96	18216204
2023-10-12	10.96	10.99	10.26	10.32	14748393
2023-10-13	10.29	10.45	10.15	10.37	15410981
2023-10-16	10.45	10.96	10.30	10.90	17824325
2023-10-17	10.82	11.04	10.79	10.92	13479300
2023-10-18	10.79	10.85	10.56	10.58	12669659
2023-10-19	10.71	10.76	10.33	10.39	14654954
2023-10-20	10.39	10.61	10.26	10.33	14212214
2023-10-23	10.26	10.41	10.11	10.14	14015230
2023-10-24	10.19	10.48	10.05	10.08	17892676
2023-10-25	10.01	10.18	9.72	9.73	32193681
2023-10-26	9.70	9.97	9.58	9.80	18682712
2023-10-27	9.80	9.91	9.53	9.55	15161986
2023-10-30	9.65	9.97	9.63	9.85	18128400
2023-10-31	9.89	10.11	9.80	9.94	23004228
2023-11-01	9.97	10.21	9.84	10.08	20037548
2023-11-02	10.28	11.10	10.25	11.08	29635195
2023-11-03	11.40	11.88	11.38	11.77	25064608
2023-11-06	11.61	11.77	11.25	11.45	20804791
2023-11-07	11.45	11.71	11.35	11.61	24405125
2023-11-08	10.19	10.33	9.38	9.40	80193407
2023-11-09	9.67	9.83	9.27	9.64	39753878
2023-11-10	9.68	10.20	9.60	10.13	34529434
2023-11-13	10.01	10.07	9.63	9.89	18631307
2023-11-14	10.29	10.85	10.27	10.44	27971282
2023-11-15	10.44	10.64	10.38	10.56	21896945
2023-11-16	10.54	10.65	9.97	10.32	21984293
2023-11-17	10.44	10.78	10.28	10.71	18723214
2023-11-20	10.78	10.83	10.54	10.74	18734402
2023-11-21	10.59	10.68	10.48	10.58	10220088
2023-11-22	10.67	10.75	10.60	10.66	12171343
2023-11-24	10.62	10.95	10.61	10.85	6786104
2023-11-27	10.76	10.94	10.69	10.78	17049576
2023-11-28	10.73	10.79	10.50	10.62	32676736
2023-11-29	10.72	10.91	10.55	10.78	24145047
2023-11-30	10.77	10.83	10.38	10.45	27490105
2023-12-01	10.48	11.52	10.36	11.33	32077857
2023-12-04	11.24	11.44	11.16	11.39	20425180
2023-12-05	11.23	11.31	10.78	10.87	19524292
2023-12-06	11.03	11.28	10.89	10.92	15783119
2023-12-07	10.95	11.09	10.73	10.82	17099956
2023-12-08	11.00	11.68	11.00	11.47	27965577
2023-12-11	11.62	11.74	11.14	11.43	21970777
2023-12-12	11.45	11.48	11.15	11.23	16669431
2023-12-13	11.16	11.89	11.06	11.88	23694225
2023-12-14	12.11	12.70	12.08	12.49	35317286
2023-12-15	12.53	12.68	12.18	12.26	43112685
2023-12-18	12.32	12.34	11.94	11.97	19202840
2023-12-19	11.94	12.44	11.94	12.36	17263389
2023-12-20	12.32	12.57	11.49	11.66	36623043
2023-12-21	11.81	11.84	10.92	11.49	46101302
2023-12-22	11.50	11.63	11.21	11.27	21560812
2023-12-26	11.27	11.56	11.17	11.50	17934477
2023-12-27	11.47	11.56	11.29	11.49	20714222
2023-12-28	11.44	11.74	11.43	11.69	16578630
2023-12-29	11.55	11.66	11.33	11.38	20267524
2024-01-02	11.32	12.00	11.27	11.66	26264979
2024-01-03	11.48	11.56	11.18	11.30	20179621
2024-01-04	11.31	11.39	11.18	11.35	19777834
2024-01-05	11.27	11.53	11.12	11.20	20257306
2024-01-08	11.22	11.49	11.15	11.40	17424173
2024-01-09	11.23	11.26	10.97	11.03	20173657
2024-01-10	10.99	11.16	10.82	10.97	16741464
2024-01-11	10.76	10.76	10.42	10.54	22352748
2024-01-12	10.67	10.74	10.48	10.65	16865542
2024-01-16	10.52	10.57	10.28	10.35	15792575
2024-01-17	10.11	10.27	10.05	10.16	15385294
2024-01-18	10.18	10.32	10.18	10.28	13386588
2024-01-19	10.29	10.37	10.01	10.35	18340264
2024-01-22	10.38	10.66	10.34	10.47	14255209
2024-01-23	10.65	10.73	10.44	10.54	15646935
2024-01-24	10.72	10.75	10.35	10.41	15861459
2024-01-25	10.60	10.87	10.39	10.58	21361946
2024-01-26	10.59	10.66	10.47	10.62	12071894
2024-01-29	10.39	10.50	10.25	10.49	24543797
2024-01-30	10.40	10.43	10.05	10.10	23542231
2024-01-31	10.23	10.40	10.02	10.02	26018369
2024-02-01	10.06	10.51	10.05	10.46	41932271
2024-02-02	10.37	10.37	10.13	10.25	16110550
2024-02-05	10.13	10.20	10.00	10.07	15338405
2024-02-06	10.06	10.25	10.01	10.07	14314985
2024-02-07	10.35	10.35	9.63	9.75	33500247
2024-02-08	9.87	9.97	9.65	9.83	19677386
2024-02-09	9.83	9.89	9.57	9.64	22852521
2024-02-12	9.59	10.03	9.56	9.96	23498450
2024-02-13	9.68	9.74	9.43	9.54	24024678
2024-02-14	9.68	9.79	9.56	9.73	27908431
2024-02-15	9.73	10.15	9.72	10.14	26449461
2024-02-16	10.02	10.12	9.81	9.83	19863429
2024-02-20	9.76	10.05	9.72	9.89	24259548
2024-02-21	9.93	9.95	9.53	9.57	26018096
2024-02-22	9.66	9.67	9.51	9.56	31559696
2024-02-23	8.65	8.75	8.25	8.61	98206933
2024-02-26	8.78	8.86	8.43	8.55	35389799
2024-02-27	8.59	8.75	8.45	8.70	31750924
2024-02-28	8.55	8.73	8.47	8.71	29823494
2024-02-29	8.82	8.98	8.67	8.79	40314670
2024-03-01	8.80	8.84	8.63	8.67	28596256
2024-03-04	8.60	8.62	8.10	8.11	52169563
2024-03-05	8.06	8.31	8.02	8.14	33736427
2024-03-06	8.22	8.46	8.17	8.41	33233567
2024-03-07	8.46	8.77	8.45	8.74	33243196
2024-03-08	8.77	8.83	8.65	8.73	19626485
2024-03-11	8.76	9.25	8.70	9.07	36080210
2024-03-12	9.17	9.28	8.82	8.86	26350753
2024-03-13	8.89	9.04	8.82	8.85	20397035
2024-03-14	8.80	8.85	8.41	8.53	26471595
2024-03-15	8.53	8.67	8.51	8.54	50377884
2024-03-18	8.60	8.60	8.39	8.48	29617536
2024-03-19	8.44	8.53	8.40	8.50	18367257
2024-03-20	8.44	8.80	8.41	8.74	23341885
2024-03-21	8.91	9.05	8.71	8.72	46855560
2024-03-22	8.72	8.77	8.44	8.44	28546181
2024-03-25	8.50	8.52	8.35	8.46	28115565
2024-03-26	8.51	8.53	8.27	8.38	26997404
2024-03-27	8.43	8.66	8.43	8.64	27785030
2024-03-28	8.66	8.77	8.63	8.73	17557512
2024-04-01	8.80	8.80	8.60	8.79	23075981
2024-04-02	8.58	8.68	8.37	8.48	24729651
2024-04-03	8.52	8.78	8.41	8.73	31416526
2024-04-04	8.73	8.85	8.43	8.44	28770220
2024-04-05	8.40	8.48	8.16	8.32	35236547
2024-04-08	8.31	8.57	8.27	8.52	29683568
2024-04-09	8.52	8.84	8.51	8.69	26280081
2024-04-10	8.48	8.52	8.22	8.32	36508946
2024-04-11	8.37	8.58	8.21	8.54	36373410
2024-04-12	8.43	8.50	8.32	8.34	23431154
2024-04-15	8.38	8.52	8.35	8.36	27258898
2024-04-16	8.33	8.34	8.06	8.14	33900580
2024-04-17	8.23	8.35	8.17	8.23	19760845
2024-04-18	8.25	8.39	8.19	8.31	22111487
2024-04-19	8.33	8.50	8.29	8.40	26352808
2024-04-22	8.44	8.49	8.31	8.47	16314421
2024-04-23	8.32	8.63	8.27	8.44	25151137
2024-04-24	8.35	8.40	8.26	8.38	20324163
2024-04-25	8.28	8.34	8.12	8.29	24682142
2024-04-26	8.19	8.20	8.06	8.11	19754363
2024-04-29	8.18	8.30	8.11	8.15	17655387
2024-04-30	8.07	8.12	7.35	7.36	83395813
2024-05-01	7.35	7.81	7.34	7.62	43588109
2024-05-02	7.67	8.01	7.65	7.95	36795747
2024-05-03	7.99	8.28	7.91	7.97	35712311
2024-05-06	8.07	8.08	7.91	7.96	29714170
2024-05-07	7.95	8.04	7.76	7.77	25168883
2024-05-08	7.72	7.93	7.61	7.80	30591532
2024-05-09	7.57	8.07	7.51	8.04	52041434
2024-05-10	8.15	8.40	8.09	8.15	35600500
2024-05-13	8.30	8.59	8.25	8.38	28369385
2024-05-14	8.49	8.68	8.44	8.56	30873736
2024-05-15	8.69	8.70	8.15	8.20	33133107
2024-05-16	8.24	8.29	8.00	8.23	25945216
2024-05-17	8.22	8.22	8.02	8.05	21230745
2024-05-20	8.05	8.12	7.99	8.09	18270909
2024-05-21	8.09	8.11	7.88	7.89	37074630
2024-05-22	7.87	8.08	7.75	8.06	36801040
2024-05-23	8.06	8.07	7.68	7.70	37917218
2024-05-24	7.74	7.78	7.63	7.73	23370921
2024-05-28	7.73	7.91	7.64	7.87	29957459
2024-05-29	7.75	7.87	7.62	7.66	21184544
2024-05-30	7.69	8.13	7.61	8.08	40553599
2024-05-31	8.16	8.58	8.11	8.24	60338297
2024-06-03	8.46	8.55	8.22	8.33	23507776
2024-06-04	8.29	8.38	8.18	8.24	21686045
2024-06-05	8.27	8.37	8.08	8.30	23190407
2024-06-06	8.24	8.58	8.17	8.34	29863411
2024-06-07	8.22	8.33	8.16	8.27	14029031
2024-06-10	8.20	8.26	8.05	8.12	15619043
2024-06-11	8.06	8.19	7.97	8.04	20703131
2024-06-12	8.18	8.27	7.75	7.81	28802980
2024-06-13	7.77	7.79	7.27	7.29	48602099
2024-06-14	7.29	7.39	7.21	7.24	22879072
2024-06-17	7.22	7.24	7.11	7.16	24107356
2024-06-18	7.14	7.27	6.96	6.99	24310331
2024-06-20	6.99	7.16	6.94	7.04	32441762
2024-06-21	7.08	7.26	7.04	7.18	56623912
2024-06-24	7.20	7.37	7.08	7.31	21739623
2024-06-25	7.23	7.26	7.10	7.24	16322572
2024-06-26	7.17	7.27	7.13	7.25	18858904
2024-06-27	7.25	7.37	7.20	7.35	16337690
2024-06-28	7.40	7.50	7.34	7.44	36956362
2024-07-01	7.44	7.46	7.08	7.10	35145531
2024-07-02	7.11	7.28	7.10	7.20	22237598
2024-07-03	7.29	7.45	7.20	7.23	15706121
2024-07-05	7.20	7.22	7.07	7.21	29115472
2024-07-08	7.27	7.29	7.08	7.11	18507388
2024-07-09	7.10	7.36	6.98	7.34	29197778
2024-07-10	7.32	7.34	7.17	7.32	20930731
2024-07-11	7.42	7.44	7.27	7.38	19721226
2024-07-12	7.43	7.51	7.37	7.40	18025127
2024-07-15	7.34	7.45	7.21	7.42	19098347
2024-07-16	7.38	7.98	7.38	7.98	38634657
2024-07-17	7.93	8.36	7.92	8.32	46205647
2024-07-18	8.76	8.90	8.51	8.52	59338546
2024-07-19	8.50	8.77	8.38	8.67	38058857
2024-07-22	8.65	8.67	8.22	8.55	26742494
2024-07-23	8.49	8.68	8.45	8.62	19656043
2024-07-24	8.61	8.75	8.46	8.47	23826920
2024-07-25	7.99	8.15	7.71	7.99	31997904
2024-07-26	8.10	8.37	8.03	8.31	22906845
2024-07-29	8.26	8.48	8.20	8.42	19592891
2024-07-30	8.41	8.94	8.37	8.78	39421598
2024-07-31	8.80	8.85	8.55	8.65	27937723
2024-08-01	8.60	8.64	8.25	8.38	28857309
2024-08-02	8.32	8.50	8.10	8.27	40691681
2024-08-05	7.86	8.09	7.59	7.88	38970766
2024-08-06	7.87	7.88	7.39	7.57	45303884
2024-08-07	7.71	7.87	7.66	7.71	46913020
2024-08-08	6.76	7.21	6.73	7.02	71263380
2024-08-09	7.04	7.12	6.91	7.03	40966338
2024-08-12	6.94	6.98	6.66	6.71	48832647
2024-08-13	6.67	7.13	6.64	7.06	37431886
2024-08-14	7.01	7.02	6.85	6.96	26052063
2024-08-15	7.02	7.28	6.99	7.24	41894441
2024-08-16	7.28	7.45	7.27	7.41	34364385
2024-08-19	7.44	7.64	7.36	7.63	24775987
2024-08-20	7.60	7.82	7.54	7.77	41412860
2024-08-21	7.80	7.82	7.57	7.68	26271661
2024-08-22	7.70	7.72	7.49	7.50	27670336
2024-08-23	7.60	8.08	7.55	8.05	30980083
2024-08-26	8.10	8.44	8.09	8.23	36074453
2024-08-27	8.20	8.23	7.88	8.11	38342526
2024-08-28	8.12	8.13	7.94	7.97	18690309
2024-08-29	8.05	8.07	7.71	7.73	25703828
2024-08-30	7.77	7.86	7.68	7.84	25025142
2024-09-03	7.80	7.88	7.34	7.36	33731341
2024-09-04	7.40	7.57	7.31	7.32	22090497
2024-09-05	7.37	7.57	7.22	7.42	26926385
2024-09-06	7.42	7.61	7.08	7.22	36949360
2024-09-09	7.26	7.42	7.02	7.30	44331463
2024-09-10	7.30	7.30	6.91	7.02	26361050
2024-09-11	7.00	7.00	6.78	6.94	29339109
2024-09-12	7.14	7.72	7.08	7.66	60853855
2024-09-13	7.76	8.50	7.75	8.49	57716615
2024-09-16	8.50	8.68	8.40	8.56	48518694
2024-09-17	8.67	8.85	8.36	8.45	30153031
2024-09-18	8.49	8.79	8.40	8.42	30047844
2024-09-19	8.62	8.75	8.31	8.40	24456556
2024-09-20	8.30	8.41	8.19	8.24	47442204
2024-09-23	8.19	8.22	8.01	8.16	21694973
2024-09-24	8.17	8.35	8.11	8.32	31808469
2024-09-25	8.26	8.34	8.13	8.19	29708239
2024-09-26	8.24	8.49	8.15	8.30	19551952
2024-09-27	8.38	8.49	8.29	8.38	22614579
2024-09-30	8.36	8.39	8.09	8.25	23954570
2024-10-01	8.24	8.34	8.12	8.16	25439297
2024-10-02	8.13	8.24	7.91	7.97	24302228
2024-10-03	7.85	7.91	7.62	7.74	30586806
2024-10-04	7.87	7.99	7.68	7.78	21051965
2024-10-07	7.70	7.91	7.63	7.72	20677551
2024-10-08	7.64	7.77	7.57	7.72	21516451
2024-10-09	7.68	7.88	7.64	7.73	15583689
2024-10-10	7.65	7.70	7.49	7.54	21086726
2024-10-11	7.58	7.71	7.51	7.52	19385650
2024-10-14	7.49	7.57	7.35	7.54	19693549
2024-10-15	7.53	7.83	7.52	7.60	25360744
2024-10-16	7.65	8.03	7.63	8.00	24057981
2024-10-17	7.95	8.01	7.65	7.78	27109032
2024-10-18	7.78	7.92	7.74	7.82	16790728
2024-10-21	7.70	7.87	7.52	7.55	28057136
2024-10-22	7.55	7.63	7.52	7.53	18291181
2024-10-23	7.51	7.55	7.25	7.33	23369290
2024-10-24	7.35	7.60	7.35	7.52	18620696
2024-10-25	7.59	7.79	7.55	7.60	19081774
2024-10-28	7.68	7.77	7.58	7.61	17452814
2024-10-29	7.53	7.71	7.49	7.55	16873921
2024-10-30	7.52	7.84	7.50	7.77	25756196
2024-10-31	7.95	8.35	7.85	8.13	47646377
2024-11-01	8.03	8.24	7.98	8.23	26744978
2024-11-04	8.24	8.41	8.02	8.17	28957356
2024-11-05	8.15	8.25	8.03	8.21	22988066
2024-11-06	8.53	8.59	8.33	8.38	44114643
2024-11-07	9.02	9.80	8.83	9.37	72314840
2024-11-08	9.32	9.33	8.86	9.18	52663437
2024-11-11	9.22	9.55	9.15	9.33	39896816
2024-11-12	9.26	9.26	9.08	9.22	35222443
2024-11-13	9.39	9.89	9.31	9.72	46976900
2024-11-14	9.74	9.95	9.71	9.86	33526942
2024-11-15	9.87	9.88	9.10	9.22	37874617
2024-11-18	9.45	9.76	9.36	9.47	32338064
2024-11-19	9.29	9.59	9.05	9.50	32289275
2024-11-20	9.51	10.04	9.46	9.95	43428432
2024-11-21	9.98	10.30	9.92	10.23	38932167
2024-11-22	10.23	10.40	10.09	10.11	27340503
2024-11-25	10.21	10.46	10.10	10.40	40833574
2024-11-26	10.35	10.44	10.07	10.11	27346620
2024-11-27	10.18	10.47	10.18	10.38	26060091
2024-11-29	10.40	10.51	10.31	10.48	11576774
2024-12-02	10.48	10.61	10.28	10.56	25625776
2024-12-03	10.50	10.60	10.37	10.55	21156689
2024-12-04	10.51	10.70	10.44	10.65	24335346
2024-12-05	10.63	10.83	10.61	10.68	24541948
2024-12-06	10.74	10.82	10.58	10.66	20606952
2024-12-09	10.80	11.29	10.52	10.56	46974918
2024-12-10	10.65	11.05	10.54	10.89	29114996
2024-12-11	10.91	10.99	10.72	10.82	24134488
2024-12-12	11.40	12.70	11.40	12.49	84908786
2024-12-13	12.32	12.67	11.99	12.07	36587812
2024-12-16	12.02	12.17	11.55	11.60	30406341
2024-12-17	11.44	11.73	11.22	11.35	33243618
2024-12-18	11.25	11.35	10.59	10.63	36163227
2024-12-19	10.70	10.84	10.42	10.49	30391983
2024-12-20	10.43	10.79	10.38	10.69	52771187
2024-12-23	10.64	10.70	10.39	10.44	17355427
2024-12-24	10.41	10.60	10.35	10.55	8487132

Explore More About WBD

Coins representing dividend payouts and trends

WBD Dividend History

Discover Warner Bros. Discovery'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

WBD Stock Split History

Discover Warner Bros. Discovery'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

WBD Historical Prices

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

Web Analytics