WU Historical Prices

Summary

Key Stock Metrics

8.36

(June 23, 2025)

52-Week Low

13.12

(July 30, 2024)

52-Week High

28.62

(August 15, 2008)

All-Time High

8.51

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-02	19.20	20.08	19.17	19.76	7112500
2006-10-03	19.89	20.04	19.63	20.00	11416000
2006-10-04	20.00	20.05	19.50	19.78	10722800
2006-10-05	19.95	19.95	19.59	19.64	8782400
2006-10-06	19.70	19.78	19.32	19.57	6282100
2006-10-09	19.90	19.96	19.51	19.73	3518000
2006-10-10	19.58	19.82	19.50	19.71	6132200
2006-10-11	19.68	19.68	19.28	19.31	9504800
2006-10-12	19.42	19.42	18.95	19.03	8323700
2006-10-13	19.00	19.02	18.57	18.87	10659500
2006-10-16	19.06	19.22	18.72	18.74	9966300
2006-10-17	18.50	18.68	18.36	18.58	4902400
2006-10-18	18.55	19.12	18.55	19.00	6600200
2006-10-19	19.40	19.75	19.20	19.50	8959200
2006-10-20	19.60	20.00	19.44	19.63	5712600
2006-10-23	19.66	19.88	19.14	19.58	6780900
2006-10-24	20.00	21.00	19.90	19.95	14763500
2006-10-25	20.06	22.20	20.05	21.85	11829500
2006-10-26	21.72	23.04	21.65	22.34	13490500
2006-10-27	22.10	22.34	21.52	21.95	4564700
2006-10-30	21.98	22.20	21.45	22.11	5795000
2006-10-31	22.49	22.78	21.81	22.05	4165200
2006-11-01	22.17	22.58	21.94	21.97	8517800
2006-11-02	21.68	22.08	21.44	21.83	7359000
2006-11-03	22.08	22.29	21.34	21.54	4823500
2006-11-06	22.05	22.41	21.79	22.23	5462200
2006-11-07	22.13	22.94	22.13	22.50	5057500
2006-11-08	22.40	22.88	22.22	22.62	4660200
2006-11-09	22.60	23.55	22.50	23.28	8630700
2006-11-10	23.28	23.50	22.76	22.83	4421300
2006-11-13	23.20	23.44	22.88	23.24	5379500
2006-11-14	23.48	23.55	22.90	23.42	4358600
2006-11-15	23.63	23.80	23.31	23.35	4149900
2006-11-16	23.50	23.80	23.10	23.12	4629000
2006-11-17	22.98	23.20	22.65	22.68	4082900
2006-11-20	22.68	22.82	22.21	22.51	3844400
2006-11-21	22.63	22.84	22.54	22.55	4081300
2006-11-22	22.45	22.66	22.36	22.54	2753500
2006-11-24	22.52	22.55	22.36	22.36	886000
2006-11-27	22.16	22.37	21.72	21.85	4876600
2006-11-28	21.66	22.50	21.49	21.62	4878300
2006-11-29	22.50	23.84	21.52	22.16	5717600
2006-11-30	22.19	22.94	22.09	22.80	6002400
2006-12-01	22.41	22.85	22.41	22.85	4519400
2006-12-04	23.05	23.75	22.90	23.50	5348500
2006-12-05	23.50	24.14	23.38	24.12	7449100
2006-12-06	24.10	24.10	23.35	23.45	5196800
2006-12-07	23.45	24.06	23.34	23.91	5155300
2006-12-08	23.84	24.10	23.74	23.85	3518300
2006-12-11	23.65	23.75	23.24	23.57	3447100
2006-12-12	23.45	23.65	22.95	23.30	3343700
2006-12-13	23.30	23.31	22.50	22.84	4485200
2006-12-14	23.02	23.24	22.55	22.77	5322200
2006-12-15	22.60	23.08	22.60	22.99	5120900
2006-12-18	22.99	23.09	22.75	22.88	4316100
2006-12-19	22.89	23.03	22.55	22.55	2284600
2006-12-20	22.70	22.70	22.33	22.39	2778400
2006-12-21	22.31	22.50	22.14	22.22	4043900
2006-12-22	22.21	22.40	21.92	21.98	3743900
2006-12-26	22.20	22.25	22.00	22.12	1584800
2006-12-27	22.17	22.56	22.13	22.50	2409700
2006-12-28	22.41	22.50	22.20	22.35	1718000
2006-12-29	22.35	22.58	22.30	22.42	2157700
2007-01-03	22.90	23.34	22.42	22.71	5910200
2007-01-04	22.60	23.04	22.50	22.91	2835500
2007-01-05	22.90	22.97	22.30	22.33	5548800
2007-01-08	22.32	22.37	21.82	21.96	2831400
2007-01-09	21.95	22.34	21.85	22.25	3604200
2007-01-10	22.90	23.09	22.38	22.46	5745000
2007-01-11	22.56	22.77	22.24	22.64	3325900
2007-01-12	22.65	22.91	22.58	22.79	4191900
2007-01-16	22.95	23.00	22.16	22.20	6111500
2007-01-17	22.20	22.40	21.65	21.72	5909800
2007-01-18	21.95	21.98	21.54	21.60	2606300
2007-01-19	21.70	21.71	21.24	21.41	4957200
2007-01-22	21.16	21.56	21.01	21.03	5065800
2007-01-23	21.11	21.87	21.02	21.78	5165800
2007-01-24	21.26	21.86	21.26	21.61	4685400
2007-01-25	21.41	21.63	20.97	21.20	5218300
2007-01-26	21.10	21.22	20.74	20.94	3867900
2007-01-29	20.86	21.58	20.80	21.19	4412800
2007-01-30	21.33	21.89	21.25	21.72	3882900
2007-01-31	21.60	22.56	21.55	22.34	5334600
2007-02-01	22.10	23.56	21.65	23.55	10378600
2007-02-02	23.38	23.55	22.82	23.02	5619700
2007-02-05	23.15	23.22	22.85	22.85	4096100
2007-02-06	22.75	22.99	22.46	22.53	3607600
2007-02-07	22.50	22.72	22.30	22.55	4114200
2007-02-08	22.50	22.50	22.05	22.10	3474200
2007-02-09	22.00	22.30	21.55	21.80	3188300
2007-02-12	21.80	22.00	21.57	21.97	2305714
2007-02-13	21.98	22.16	21.80	21.96	3069973
2007-02-14	22.17	22.35	21.99	22.32	3537063
2007-02-15	22.35	22.53	22.35	22.48	3045800
2007-02-16	22.41	22.68	22.11	22.15	3170800
2007-02-20	22.10	22.30	22.00	22.16	2548000
2007-02-21	22.16	22.33	22.00	22.14	2863500
2007-02-22	22.09	22.14	21.65	21.80	5613400
2007-02-23	21.91	22.03	21.75	21.89	5670300
2007-02-26	21.98	22.48	21.75	22.37	3726577
2007-02-27	21.90	22.42	21.53	21.65	7103700
2007-02-28	21.98	22.02	21.42	21.67	7686400
2007-03-01	21.45	21.60	21.31	21.41	5842698
2007-03-02	21.02	21.31	20.75	21.08	4752400
2007-03-05	20.83	21.46	20.76	21.19	3966100
2007-03-06	21.50	21.90	21.25	21.87	4179500
2007-03-07	21.77	21.80	21.31	21.36	3303500
2007-03-08	21.60	21.84	21.30	21.41	3190000
2007-03-09	21.45	21.51	20.85	21.14	5337500
2007-03-12	21.02	21.62	20.83	21.55	5034300
2007-03-13	21.41	21.50	21.08	21.17	4607600
2007-03-14	21.15	21.34	20.79	21.27	3824100
2007-03-15	21.27	21.86	21.24	21.82	3818900
2007-03-16	21.90	22.00	21.51	21.61	3824900
2007-03-19	21.66	21.96	21.62	21.83	1987300
2007-03-20	21.77	22.02	21.41	21.51	5019600
2007-03-21	21.62	21.91	21.32	21.85	4736750
2007-03-22	21.95	21.95	21.62	21.68	5549560
2007-03-23	21.98	22.45	21.90	22.34	5162800
2007-03-26	22.31	22.74	22.28	22.63	4136100
2007-03-27	22.60	22.99	22.53	22.62	3758400
2007-03-28	22.52	23.05	22.43	22.45	4180800
2007-03-29	22.55	22.61	21.87	22.21	2875000
2007-03-30	22.26	22.36	21.62	21.95	3086600
2007-04-02	22.62	22.62	21.95	22.18	3766078
2007-04-03	22.40	22.68	22.24	22.48	3835290
2007-04-04	22.52	22.69	22.50	22.60	4645407
2007-04-05	22.59	23.00	22.59	22.87	3884800
2007-04-09	22.87	23.17	22.79	23.02	6807900
2007-04-10	23.07	23.22	22.97	23.17	3963741
2007-04-11	23.00	23.30	23.00	23.13	5301146
2007-04-12	23.13	23.13	22.66	22.82	3275107
2007-04-13	23.76	23.76	22.40	22.48	3287894
2007-04-16	22.50	22.55	22.39	22.55	3448465
2007-04-17	22.62	22.98	22.59	22.88	3465900
2007-04-18	22.72	22.97	22.53	22.84	3697712
2007-04-19	22.98	23.23	22.68	23.16	4002701
2007-04-20	23.48	23.48	23.00	23.26	3923094
2007-04-23	23.20	23.33	22.62	22.85	3564738
2007-04-24	22.85	22.99	22.55	22.93	3354200
2007-04-25	21.39	21.90	20.85	21.59	26088122
2007-04-26	22.49	22.49	21.35	21.69	6698176
2007-04-27	21.71	21.85	21.42	21.71	5863500
2007-04-30	21.47	21.64	21.02	21.05	7937910
2007-05-01	21.10	21.29	20.74	20.87	9894585
2007-05-02	20.85	21.04	20.79	20.94	8563330
2007-05-03	20.97	21.54	20.84	21.51	6843899
2007-05-04	21.51	21.63	21.22	21.54	3533480
2007-05-07	21.55	21.72	21.51	21.64	3006978
2007-05-08	21.52	21.70	21.14	21.34	4168920
2007-05-09	21.32	21.68	21.11	21.48	3683300
2007-05-10	21.32	21.36	21.16	21.16	3672498
2007-05-11	21.27	21.52	21.21	21.48	3136644
2007-05-14	21.47	21.48	21.12	21.21	3320750
2007-05-15	21.53	22.19	21.11	21.12	3317900
2007-05-16	21.17	21.46	21.14	21.38	3227000
2007-05-17	21.23	21.41	21.13	21.23	3394790
2007-05-18	21.29	21.72	21.26	21.64	4637200
2007-05-21	21.84	21.94	21.62	21.76	3640970
2007-05-22	21.63	21.91	21.58	21.62	3198615
2007-05-23	21.71	22.22	21.63	22.09	4987530
2007-05-24	22.01	22.25	21.60	21.64	3855516
2007-05-25	21.82	22.31	21.74	22.28	2846300
2007-05-29	22.28	22.43	21.82	21.89	4184440
2007-05-30	21.85	22.30	21.79	22.30	3850396
2007-05-31	22.25	22.69	22.15	22.45	3260708
2007-06-01	22.59	22.75	22.44	22.49	2114500
2007-06-04	22.35	22.45	22.12	22.18	4375400
2007-06-05	21.80	22.25	21.70	22.16	2814907
2007-06-06	22.03	22.25	21.88	22.17	5130600
2007-06-07	22.06	22.18	21.77	21.82	5079150
2007-06-08	21.60	22.21	21.42	22.16	4849005
2007-06-11	22.16	22.92	22.00	22.75	4827500
2007-06-12	22.65	22.79	22.27	22.42	4385900
2007-06-13	22.59	22.92	22.25	22.90	3079500
2007-06-14	22.89	23.23	22.77	23.06	5114000
2007-06-15	23.34	23.39	22.82	22.89	4069500
2007-06-18	22.88	22.90	22.61	22.69	2378694
2007-06-19	22.69	22.69	22.28	22.45	3137700
2007-06-20	22.08	22.45	21.14	21.21	10124840
2007-06-21	21.30	21.48	20.85	21.04	6713400
2007-06-22	20.99	21.13	20.75	20.97	5202300
2007-06-25	20.90	21.11	20.65	20.71	4042380
2007-06-26	20.96	21.00	20.21	20.45	6432870
2007-06-27	20.66	20.92	20.20	20.74	6500500
2007-06-28	20.67	20.80	20.50	20.52	3934065
2007-06-29	20.52	21.02	20.52	20.83	3987546
2007-07-02	20.96	20.98	20.65	20.86	3908071
2007-07-03	20.85	20.92	20.66	20.73	2158700
2007-07-05	20.73	20.87	20.20	20.49	4042947
2007-07-06	20.49	20.51	20.25	20.31	5306769
2007-07-09	20.30	20.42	20.02	20.12	7364969
2007-07-10	20.26	21.07	20.07	20.68	6734814
2007-07-11	20.59	20.84	20.37	20.74	3799200
2007-07-12	20.60	20.94	20.49	20.91	3964400
2007-07-13	20.80	21.05	20.53	20.66	3285336
2007-07-16	20.57	20.85	20.42	20.64	2745975
2007-07-17	20.69	20.74	20.37	20.49	3469700
2007-07-18	20.36	20.44	20.00	20.34	4200250
2007-07-19	20.16	20.65	20.16	20.50	5649580
2007-07-20	20.04	20.98	19.60	20.67	5675200
2007-07-23	20.21	21.21	20.21	20.70	3391825
2007-07-24	20.62	21.68	20.62	21.44	10050720
2007-07-25	21.44	21.58	21.07	21.43	5580670
2007-07-26	21.15	21.50	20.77	20.88	6287172
2007-07-27	20.90	21.01	20.14	20.19	4771606
2007-07-30	20.20	20.44	19.83	20.25	4152000
2007-07-31	20.26	20.39	19.92	19.95	4342300
2007-08-01	20.00	20.22	19.62	19.78	5471967
2007-08-02	19.40	19.89	19.39	19.78	4694378
2007-08-03	19.81	20.14	19.50	19.51	5720169
2007-08-06	19.56	20.21	19.51	20.14	5023850
2007-08-07	19.66	20.44	19.64	20.22	5401041
2007-08-08	20.20	20.89	20.09	20.52	4516474
2007-08-09	19.02	20.96	15.00	19.94	9109162
2007-08-10	19.35	20.65	18.22	19.64	6905457
2007-08-13	19.60	20.10	19.44	19.50	3523100
2007-08-14	19.48	19.50	18.95	19.00	4094000
2007-08-15	18.82	19.36	18.81	18.92	6172591
2007-08-16	18.62	18.73	17.96	18.36	6999200
2007-08-17	19.44	20.33	18.01	18.73	6004312
2007-08-20	19.50	19.50	18.48	18.53	3014400
2007-08-21	18.53	19.15	18.50	18.99	3466700
2007-08-22	19.17	19.79	19.15	19.53	3677700
2007-08-23	19.61	19.79	19.26	19.61	3505500
2007-08-24	19.67	19.94	18.93	19.85	3360600
2007-08-27	19.85	19.85	19.37	19.43	2277500
2007-08-28	19.25	19.38	18.70	18.90	5228900
2007-08-29	18.96	19.14	18.87	19.14	3435500
2007-08-30	18.89	19.02	18.64	18.76	3461900
2007-08-31	19.00	19.00	18.56	18.83	3208100
2007-09-04	18.72	20.25	18.71	20.10	4772100
2007-09-05	20.00	20.01	19.74	19.87	3273600
2007-09-06	19.09	19.99	19.09	19.90	3554700
2007-09-07	19.50	19.68	19.25	19.38	3302200
2007-09-10	19.45	19.57	18.92	19.32	3104100
2007-09-11	19.32	19.86	19.26	19.79	2766500
2007-09-12	19.81	20.05	19.65	19.93	3064300
2007-09-13	20.00	20.12	19.75	20.10	3414000
2007-09-14	20.07	20.20	19.80	20.13	3164400
2007-09-17	20.02	20.12	19.68	19.77	1544900
2007-09-18	19.87	20.31	19.64	20.18	2598500
2007-09-19	20.35	20.67	19.97	20.03	4226400
2007-09-20	19.95	20.00	19.60	19.64	3266800
2007-09-21	19.08	20.51	19.08	20.42	7120600
2007-09-24	20.23	21.21	20.20	21.16	5890900
2007-09-25	21.19	21.28	20.89	21.06	5283600
2007-09-26	21.25	21.69	20.80	21.44	4636000
2007-09-27	21.47	21.61	21.34	21.49	3449100
2007-09-28	21.40	21.47	20.67	20.97	5297800
2007-10-01	21.08	21.18	20.74	21.08	3671000
2007-10-02	21.07	21.30	20.83	21.01	3332800
2007-10-03	20.84	21.20	20.79	20.96	13325100
2007-10-04	20.97	21.00	20.61	20.92	4816000
2007-10-05	21.10	21.15	20.82	20.88	3814500
2007-10-08	20.82	20.88	20.54	20.72	2884000
2007-10-09	20.75	21.09	20.66	20.91	3152300
2007-10-10	20.21	20.70	20.05	20.34	5904700
2007-10-11	20.40	20.50	19.90	20.08	4918500
2007-10-12	20.13	20.17	19.96	20.13	4312745
2007-10-15	20.10	20.22	19.56	19.69	3187800
2007-10-16	19.74	19.88	19.31	19.43	3180500
2007-10-17	19.64	19.66	19.24	19.31	3637800
2007-10-18	19.40	19.76	18.96	19.08	4614700
2007-10-19	18.66	19.40	18.33	18.43	8708500
2007-10-22	18.63	19.06	18.55	18.98	5003700
2007-10-23	19.77	20.87	19.77	20.29	12518369
2007-10-24	20.45	21.48	20.45	21.39	11455900
2007-10-25	21.43	22.00	20.96	21.69	7090100
2007-10-26	21.64	21.89	21.31	21.82	3422300
2007-10-29	21.82	22.25	21.55	22.08	5816500
2007-10-30	22.08	22.38	21.92	22.24	4617200
2007-10-31	22.49	22.49	21.79	22.04	4745400
2007-11-01	21.85	22.14	21.51	21.78	5077400
2007-11-02	21.80	22.25	21.65	22.13	4777100
2007-11-05	21.25	22.49	21.25	22.10	3589406
2007-11-06	21.61	22.30	21.61	22.28	3824900
2007-11-07	21.99	23.48	21.99	22.69	9443379
2007-11-08	22.71	22.89	21.99	22.63	5687084
2007-11-09	22.29	22.57	21.98	22.00	4087080
2007-11-12	21.92	22.74	21.75	22.41	5110410
2007-11-13	22.55	23.10	21.83	23.05	4274909
2007-11-14	23.14	23.14	22.64	22.73	4152113
2007-11-15	22.59	23.15	21.97	21.99	6330068
2007-11-16	22.14	22.64	21.94	22.64	7951458
2007-11-19	22.54	22.75	21.90	22.02	5255813
2007-11-20	22.01	22.22	21.26	21.53	4913426
2007-11-21	21.44	21.50	21.08	21.10	3606000
2007-11-23	21.46	21.70	21.30	21.68	1797522
2007-11-26	21.64	21.80	20.49	20.52	4424352
2007-11-27	20.61	21.67	20.61	21.58	4422045
2007-11-28	21.70	22.66	21.58	22.50	5238117
2007-11-29	22.51	22.60	21.64	22.50	4430004
2007-11-30	22.72	22.90	22.27	22.60	3885635
2007-12-03	22.93	23.24	22.78	23.12	5713066
2007-12-04	22.94	23.25	22.86	22.93	5096060
2007-12-05	23.10	23.25	22.66	22.96	5594855
2007-12-06	22.95	22.96	22.54	22.79	3578825
2007-12-07	22.79	22.98	22.62	22.71	2675531
2007-12-10	22.82	23.75	22.82	23.68	6395174
2007-12-11	23.73	23.97	23.01	23.10	5564136
2007-12-12	23.41	23.67	22.83	23.27	3387570
2007-12-13	23.13	23.77	23.01	23.39	2686443
2007-12-14	23.14	23.99	23.05	23.66	4931636
2007-12-17	23.51	23.54	22.95	22.97	4264794
2007-12-18	23.18	23.33	22.41	22.96	3809100
2007-12-19	22.92	23.65	22.74	23.53	4047474
2007-12-20	23.65	23.73	23.23	23.62	3884979
2007-12-21	23.70	24.14	23.46	24.10	6353949
2007-12-24	23.81	24.38	23.34	24.33	1489346
2007-12-26	24.37	24.81	23.99	24.72	2761238
2007-12-27	24.64	24.83	23.97	23.99	2803044
2007-12-28	24.21	24.53	23.86	23.95	2450384
2007-12-31	23.90	24.57	23.87	24.28	2231279
2008-01-02	24.31	24.31	22.69	23.03	5559089
2008-01-03	23.06	23.37	22.94	23.25	2989660
2008-01-04	23.08	23.11	21.69	21.94	7163319
2008-01-07	22.03	22.48	21.64	21.86	5219054
2008-01-08	22.01	22.33	21.26	21.37	4462472
2008-01-09	21.35	22.42	21.24	22.35	5090761
2008-01-10	22.23	22.54	21.56	22.30	3840627
2008-01-11	22.06	22.29	21.12	21.34	5114347
2008-01-14	21.47	21.89	21.25	21.68	5471076
2008-01-15	20.48	21.99	20.48	21.42	6240940
2008-01-16	21.28	22.31	21.28	21.87	6215900
2008-01-17	22.00	22.36	21.15	21.22	6568864
2008-01-18	21.37	21.61	20.94	21.04	7347894
2008-01-22	18.56	20.63	18.56	20.02	6920795
2008-01-23	19.16	20.31	19.16	19.75	8009918
2008-01-24	19.90	21.02	19.73	20.81	9144466
2008-01-25	20.97	21.20	20.16	20.47	3977307
2008-01-28	20.50	21.08	20.00	21.03	4001252
2008-01-29	20.92	21.16	20.56	20.92	3928581
2008-01-30	20.44	21.48	20.44	20.83	4741047
2008-01-31	20.89	22.75	20.20	22.28	9983054
2008-02-01	22.64	23.18	22.13	23.04	4515593
2008-02-04	22.95	22.95	22.48	22.59	4488428
2008-02-05	22.33	22.50	21.77	21.81	4508020
2008-02-06	21.95	22.65	21.87	22.03	3189264
2008-02-07	21.87	22.21	21.43	21.78	5109050
2008-02-08	21.58	21.88	21.49	21.67	4655516
2008-02-11	21.73	22.15	21.64	21.96	2737040
2008-02-12	22.06	22.35	21.52	21.54	4673757
2008-02-13	21.67	22.09	21.45	21.83	5530500
2008-02-14	21.83	21.94	21.06	21.09	4267510
2008-02-15	21.04	21.42	20.79	21.37	5022208
2008-02-19	21.58	21.98	21.28	21.40	6502267
2008-02-20	21.17	21.43	20.85	21.29	4342312
2008-02-21	21.41	21.41	20.84	20.99	3023700
2008-02-22	21.03	21.52	20.81	21.44	4290178
2008-02-25	21.53	21.92	21.32	21.85	4665885
2008-02-26	21.79	21.85	21.43	21.59	8696317
2008-02-27	21.42	21.90	21.34	21.63	4530127
2008-02-28	21.31	21.60	21.12	21.29	3508244
2008-02-29	21.10	21.16	20.73	20.80	4671780
2008-03-03	20.91	21.21	20.75	21.12	5830808
2008-03-04	20.85	21.66	20.69	21.57	8746189
2008-03-05	21.75	22.26	21.53	22.19	7518377
2008-03-06	22.07	22.17	21.27	21.76	8236562
2008-03-07	21.54	21.70	21.09	21.28	6170773
2008-03-10	21.28	21.28	20.73	20.97	4957311
2008-03-11	21.04	21.81	20.81	21.78	4642171
2008-03-12	21.79	22.00	21.13	21.14	3515904
2008-03-13	20.81	21.22	20.61	21.08	6478754
2008-03-14	21.20	21.28	20.42	20.62	4873987
2008-03-17	20.09	20.62	19.18	20.41	8096561
2008-03-18	20.84	21.75	20.84	21.70	4321026
2008-03-19	22.00	22.47	21.79	21.94	5515990
2008-03-20	21.99	22.23	21.35	21.95	5108133
2008-03-24	22.00	22.36	21.74	22.07	2703478
2008-03-25	22.06	22.26	21.70	21.80	5625613
2008-03-26	21.77	21.77	21.10	21.18	6207277
2008-03-27	21.19	21.25	20.65	20.89	4087414
2008-03-28	21.22	21.26	20.90	20.98	2756209
2008-03-31	20.98	21.39	20.95	21.27	3498053
2008-04-01	21.72	21.72	21.19	21.50	4062626
2008-04-02	21.56	21.75	21.28	21.40	3611443
2008-04-03	21.23	21.31	20.88	21.04	4352563
2008-04-04	21.03	21.20	20.72	20.77	2734109
2008-04-07	20.89	21.45	20.89	21.06	3842605
2008-04-08	21.07	21.29	20.80	21.00	3117106
2008-04-09	21.05	21.29	20.80	20.82	3409605
2008-04-10	20.78	20.88	19.86	20.59	5364377
2008-04-11	20.45	20.50	20.12	20.28	4408672
2008-04-14	20.23	20.37	19.89	20.02	3621738
2008-04-15	20.11	20.59	20.07	20.54	3509759
2008-04-16	20.68	21.13	20.59	21.11	3868858
2008-04-17	21.01	21.34	20.99	21.13	2263680
2008-04-18	21.34	21.50	20.36	20.56	6839755
2008-04-21	20.33	21.34	20.33	21.16	3572386
2008-04-22	20.65	22.26	20.65	22.00	7658063
2008-04-23	22.14	22.60	22.10	22.50	5822463
2008-04-24	22.49	23.43	22.49	23.26	7004486
2008-04-25	23.33	23.33	22.71	23.06	4953264
2008-04-28	22.97	23.44	22.96	23.23	4514708
2008-04-29	23.15	23.37	22.87	23.01	3911822
2008-04-30	23.10	23.24	22.94	23.00	4308264
2008-05-01	23.00	23.65	23.00	23.64	5356914
2008-05-02	23.61	23.75	22.98	23.35	4696718
2008-05-05	23.22	23.56	22.81	23.30	2882816
2008-05-06	23.09	23.14	22.73	23.10	3671303
2008-05-07	23.09	23.28	22.68	22.74	3474280
2008-05-08	22.89	23.43	22.74	23.22	4621959
2008-05-09	22.83	23.16	22.58	22.97	3539848
2008-05-12	23.07	23.24	22.94	23.10	2687888
2008-05-13	23.05	23.94	23.03	23.90	4849488
2008-05-14	23.96	23.96	23.54	23.59	4197589
2008-05-15	23.56	23.63	23.20	23.40	2533753
2008-05-16	23.39	23.50	22.93	23.42	3427488
2008-05-19	23.38	23.97	23.32	23.76	3702964
2008-05-20	23.60	23.72	23.42	23.62	3119620
2008-05-21	23.53	23.96	23.25	23.30	5706637
2008-05-22	23.39	23.52	23.09	23.25	2885657
2008-05-23	23.19	23.32	22.46	22.72	5042356
2008-05-27	22.85	23.39	22.84	23.14	3941583
2008-05-28	23.18	23.41	22.88	23.35	4372547
2008-05-29	23.35	23.60	22.77	22.90	4837464
2008-05-30	22.83	23.70	22.83	23.64	6280765
2008-06-02	23.59	23.60	23.01	23.32	4632609
2008-06-03	23.37	24.18	23.37	23.95	7984424
2008-06-04	23.71	23.71	22.98	23.35	5334938
2008-06-05	23.39	23.89	23.35	23.77	3949659
2008-06-06	23.41	23.59	22.90	22.93	4817237
2008-06-09	22.91	23.42	22.91	23.13	3679890
2008-06-10	22.92	23.87	22.91	23.71	4622807
2008-06-11	23.47	23.71	23.15	23.19	3235205
2008-06-12	23.27	24.00	23.27	23.76	5551063
2008-06-13	23.87	24.03	23.65	24.03	3183522
2008-06-16	23.58	23.58	22.66	23.52	7777478
2008-06-17	23.60	23.78	23.07	23.14	4310339
2008-06-18	23.03	23.46	22.89	22.90	4186358
2008-06-19	22.78	23.33	22.37	23.16	5487222
2008-06-20	24.35	25.49	24.08	25.10	23284343
2008-06-23	25.39	26.15	25.33	25.89	15047565
2008-06-24	25.75	25.96	25.06	25.16	6900833
2008-06-25	25.32	26.01	25.31	25.63	7218596
2008-06-26	25.39	25.44	24.75	24.75	7461326
2008-06-27	24.73	25.33	24.59	25.19	8513524
2008-06-30	25.19	25.48	24.58	24.72	9743459
2008-07-01	24.45	25.50	24.36	24.83	9505500
2008-07-02	24.90	24.91	23.52	23.89	13209062
2008-07-03	24.05	24.13	23.20	23.33	5569762
2008-07-07	23.44	24.07	23.28	23.65	6568815
2008-07-08	23.65	24.40	22.90	24.28	8423267
2008-07-09	24.60	24.68	23.49	23.52	9350265
2008-07-10	23.48	24.13	23.46	24.07	7191673
2008-07-11	23.98	24.38	23.47	24.04	7972741
2008-07-14	24.37	24.46	23.75	24.18	5408752
2008-07-15	24.00	25.12	24.00	24.67	7841126
2008-07-16	24.75	25.32	24.45	25.11	6538258
2008-07-17	25.20	25.60	24.75	25.32	6421394
2008-07-18	25.39	25.97	25.09	25.86	8908083
2008-07-21	25.78	25.93	24.92	25.07	6076408
2008-07-22	25.63	27.84	25.61	27.23	23122720
2008-07-23	27.37	27.80	27.30	27.78	11090429
2008-07-24	27.63	27.80	27.44	27.56	10433016
2008-07-25	27.63	27.78	27.02	27.41	8229649
2008-07-28	27.28	27.43	27.07	27.32	8401142
2008-07-29	27.37	27.58	26.68	26.99	8169088
2008-07-30	27.18	28.10	27.18	28.03	8312053
2008-07-31	28.07	28.07	27.24	27.64	7955472
2008-08-01	27.12	28.05	27.09	27.57	4283560
2008-08-04	27.60	27.67	27.00	27.28	3754250
2008-08-05	27.45	28.23	27.11	27.24	6968643
2008-08-06	27.19	27.55	26.77	26.95	6681617
2008-08-07	26.79	27.00	26.58	26.72	5714913
2008-08-08	26.39	27.09	26.36	26.84	5960302
2008-08-11	26.77	27.11	26.72	26.93	7920675
2008-08-12	26.77	27.08	26.60	26.96	5446179
2008-08-13	26.87	27.53	26.74	27.34	5704497
2008-08-14	26.99	28.03	26.93	27.77	6160110
2008-08-15	27.89	28.62	27.45	28.35	7725123
2008-08-18	28.43	28.50	28.10	28.20	4588187
2008-08-19	28.14	28.41	27.98	28.15	10197720
2008-08-20	28.18	28.26	27.52	28.10	5421779
2008-08-21	27.84	28.04	27.62	28.01	3722895
2008-08-22	27.86	28.28	27.86	28.20	3792648
2008-08-25	28.05	28.05	27.73	27.91	5160961
2008-08-26	27.90	28.05	27.59	28.02	4473555
2008-08-27	28.10	28.26	27.91	28.20	5101901
2008-08-28	28.24	28.29	27.66	27.91	5917229
2008-08-29	27.83	28.09	27.57	27.62	4997014
2008-09-02	28.16	28.26	27.82	28.16	4331853
2008-09-03	28.05	28.18	27.42	27.66	4732609
2008-09-04	27.26	27.75	26.33	26.33	9913266
2008-09-05	26.06	26.90	26.01	26.86	8034820
2008-09-08	27.40	27.72	26.83	27.24	5916464
2008-09-09	27.13	27.55	26.24	26.26	7414318
2008-09-10	26.47	26.60	25.60	25.71	8768426
2008-09-11	25.36	25.37	24.94	25.26	14277736
2008-09-12	24.82	25.65	24.82	25.51	6146882
2008-09-15	24.97	26.31	24.97	25.56	6856329
2008-09-16	25.31	25.89	24.63	25.47	10293464
2008-09-17	25.12	25.28	24.46	24.57	10648301
2008-09-18	24.93	25.36	23.82	25.14	14298582
2008-09-19	27.24	27.24	25.26	25.72	10379833
2008-09-22	25.63	26.22	25.01	25.13	4968308
2008-09-23	25.09	25.63	24.83	24.85	6568172
2008-09-24	24.85	25.98	24.50	25.85	7901661
2008-09-25	25.99	26.23	25.25	25.37	4063910
2008-09-26	24.90	25.76	24.80	25.23	3917108
2008-09-29	24.88	24.94	23.11	23.56	6710317
2008-09-30	24.06	24.71	23.56	24.67	5443597
2008-10-01	24.46	24.64	22.68	22.90	7334339
2008-10-02	22.69	23.04	21.83	21.88	6059832
2008-10-03	22.16	22.87	21.18	21.24	7352264
2008-10-06	20.82	20.94	19.08	20.12	9870279
2008-10-07	20.31	20.89	18.42	18.42	11399622
2008-10-08	17.83	19.34	16.51	18.64	15631041
2008-10-09	18.59	19.90	18.25	18.60	11859752
2008-10-10	17.88	19.36	17.04	18.13	9786135
2008-10-13	18.53	20.58	17.76	20.45	5349008
2008-10-14	21.19	22.58	20.59	21.16	9357214
2008-10-15	20.94	21.08	18.96	19.09	6020145
2008-10-16	19.04	19.67	17.58	19.19	8691972
2008-10-17	17.44	20.05	17.25	19.21	5796484
2008-10-20	19.55	20.42	18.66	20.38	4881962
2008-10-21	18.20	18.20	15.87	16.75	20574850
2008-10-22	16.38	16.64	14.42	14.95	11887794
2008-10-23	14.99	15.31	14.31	15.01	12972896
2008-10-24	14.06	14.99	13.75	14.53	6205410
2008-10-27	14.33	14.68	13.38	13.46	8199831
2008-10-28	13.68	16.32	13.68	16.29	10736718
2008-10-29	16.28	16.64	14.79	14.94	9231123
2008-10-30	15.29	15.69	14.77	15.32	6916254
2008-10-31	15.09	15.87	14.29	15.26	9070770
2008-11-03	15.25	15.89	14.61	14.75	5932358
2008-11-04	14.94	15.68	13.74	15.61	16173026
2008-11-05	15.39	16.64	14.90	15.49	9378397
2008-11-06	15.35	15.35	14.36	14.74	7607345
2008-11-07	14.89	15.52	14.01	15.49	5640374
2008-11-10	15.63	15.99	15.04	15.35	5222413
2008-11-11	15.18	15.24	14.20	14.59	4839404
2008-11-12	13.98	14.04	12.84	12.93	9344184
2008-11-13	12.91	13.73	12.28	13.62	11281936
2008-11-14	13.37	14.50	12.73	13.49	8750853
2008-11-17	13.27	13.47	12.83	12.87	5241815
2008-11-18	12.93	12.95	11.70	12.05	12981434
2008-11-19	11.97	12.53	11.24	11.42	9495314
2008-11-20	11.25	11.72	10.63	10.87	12249449
2008-11-21	11.03	11.98	10.48	11.92	17278077
2008-11-24	12.09	13.33	11.42	13.04	8909907
2008-11-25	13.50	13.50	12.68	13.14	8128278
2008-11-26	13.02	13.42	12.68	13.10	8240746
2008-11-28	13.22	13.50	12.70	13.27	3350595
2008-12-01	13.02	13.02	12.23	12.27	7366377
2008-12-02	12.20	13.11	12.09	12.47	8234784
2008-12-03	12.47	12.93	12.15	12.67	9985388
2008-12-04	12.48	12.95	12.08	12.30	7207519
2008-12-05	12.20	12.69	12.03	12.65	8536416
2008-12-08	12.95	13.77	12.61	13.38	8714015
2008-12-09	13.21	13.43	12.76	13.01	7761418
2008-12-10	13.18	13.74	12.96	13.51	7931300
2008-12-11	13.46	14.41	13.35	13.54	6110623
2008-12-12	13.20	13.83	12.99	13.71	6036908
2008-12-15	13.74	13.87	13.46	13.70	4670331
2008-12-16	13.79	14.32	13.67	14.19	8833358
2008-12-17	14.00	14.38	13.70	14.06	4826323
2008-12-18	14.11	14.35	13.82	13.95	4836192
2008-12-19	14.09	14.12	13.12	13.83	6936487
2008-12-22	13.80	13.85	13.28	13.38	4356538
2008-12-23	13.98	13.98	13.62	13.76	5238569
2008-12-24	13.76	13.90	13.51	13.76	2377190
2008-12-26	13.84	14.05	13.64	14.01	2551895
2008-12-29	14.03	14.24	13.91	14.00	4710252
2008-12-30	14.09	14.14	13.86	14.10	3507370
2008-12-31	14.08	14.43	13.60	14.34	3705431
2009-01-02	14.31	15.28	14.22	15.20	4583900
2009-01-05	15.07	15.07	14.44	14.52	6350916
2009-01-06	14.73	15.99	14.71	15.76	9537361
2009-01-07	15.50	15.63	14.73	14.77	4936812
2009-01-08	14.86	15.48	14.61	15.33	5517629
2009-01-09	15.30	15.43	14.89	15.03	4729159
2009-01-12	15.01	15.17	14.48	14.67	6580589
2009-01-13	14.63	15.29	14.46	15.10	10450398
2009-01-14	14.88	15.05	14.20	14.39	5829633
2009-01-15	14.52	14.80	14.00	14.60	6962286
2009-01-16	14.99	15.33	14.35	14.74	6281765
2009-01-20	14.59	15.15	13.39	13.43	8810442
2009-01-21	13.67	14.29	13.33	14.22	8399447
2009-01-22	13.80	14.30	13.60	13.88	6031374
2009-01-23	13.53	13.97	13.07	13.77	4184486
2009-01-26	13.74	14.62	13.68	14.43	5940920
2009-01-27	14.36	15.02	14.32	14.89	6257964
2009-01-28	15.14	15.57	14.61	15.04	6306565
2009-01-29	14.86	15.00	14.60	14.74	4632765
2009-01-30	14.80	14.85	13.60	13.66	8601606
2009-02-02	13.00	13.97	13.00	13.80	7272089
2009-02-03	13.64	14.08	13.64	13.85	7367514
2009-02-04	13.89	14.28	13.19	13.76	10696728
2009-02-05	12.91	13.35	11.63	12.53	28397460
2009-02-06	12.60	13.20	12.25	12.84	9856722
2009-02-09	12.76	12.88	12.49	12.67	8173926
2009-02-10	12.73	13.09	12.38	12.43	9348377
2009-02-11	12.48	12.62	12.22	12.53	8527627
2009-02-12	12.36	12.91	12.12	12.87	7962695
2009-02-13	12.93	12.98	12.58	12.58	4408157
2009-02-17	12.10	12.43	11.42	11.86	9752729
2009-02-18	11.93	12.12	11.70	12.01	7491440
2009-02-19	12.02	12.15	11.39	11.48	6737390
2009-02-20	11.26	11.54	11.17	11.42	7206514
2009-02-23	11.52	11.60	10.98	11.00	5459813
2009-02-24	11.09	11.81	10.98	11.68	7686292
2009-02-25	11.63	11.74	11.16	11.36	7070087
2009-02-26	11.64	11.66	11.18	11.18	5086789
2009-02-27	10.95	11.59	10.94	11.16	7077078
2009-03-02	10.92	11.05	10.05	10.76	7000319
2009-03-03	10.90	11.03	10.50	10.71	6981828
2009-03-04	10.71	11.50	10.66	11.22	8252490
2009-03-05	10.93	10.98	10.56	10.63	5552221
2009-03-06	10.72	10.80	10.15	10.43	7120045
2009-03-09	10.30	10.93	10.29	10.54	6398929
2009-03-10	10.73	11.47	10.55	11.24	10195624
2009-03-11	11.38	11.57	10.99	11.44	7983582
2009-03-12	11.35	12.20	11.18	12.09	6064530
2009-03-13	12.07	12.28	11.92	12.00	6211359
2009-03-16	12.10	12.34	11.94	11.98	4139145
2009-03-17	11.97	12.40	11.85	12.40	4781701
2009-03-18	12.42	12.52	12.10	12.43	6082734
2009-03-19	12.55	12.55	11.93	11.95	4967982
2009-03-20	11.96	12.26	11.69	12.02	12804584
2009-03-23	12.39	12.54	11.87	12.52	9382018
2009-03-24	12.38	12.74	12.12	12.51	10408379
2009-03-25	12.63	12.63	11.92	12.37	9309435
2009-03-26	12.47	12.71	12.27	12.67	7463904
2009-03-27	12.55	12.97	12.39	12.65	8386912
2009-03-30	12.40	12.81	11.93	12.00	6570301
2009-03-31	12.10	12.75	11.93	12.57	8746360
2009-04-01	12.37	12.76	12.08	12.68	7982346
2009-04-02	12.97	13.56	12.71	13.45	13690723
2009-04-03	13.45	13.88	13.20	13.82	8217569
2009-04-06	13.70	14.06	13.13	13.39	6248595
2009-04-07	13.19	13.69	13.16	13.35	6094881
2009-04-08	13.38	13.79	13.30	13.71	5233393
2009-04-09	14.02	14.44	13.72	14.41	7401471
2009-04-13	14.25	14.55	14.16	14.46	7853377
2009-04-14	14.34	14.53	14.00	14.28	10317930
2009-04-15	14.17	14.83	14.02	14.80	8533895
2009-04-16	14.96	15.40	14.62	15.08	7520388
2009-04-17	15.15	15.20	14.58	14.92	8864757
2009-04-20	14.70	14.78	14.24	14.27	9203716
2009-04-21	14.53	16.57	14.53	16.18	22963677
2009-04-22	15.98	17.02	15.98	16.58	12769806
2009-04-23	16.64	16.97	16.46	16.88	8992169
2009-04-24	16.93	17.66	16.68	17.47	10431823
2009-04-27	17.23	17.92	16.83	16.90	9138984
2009-04-28	16.72	16.81	16.33	16.43	10824867
2009-04-29	16.57	17.09	16.41	17.03	9305172
2009-04-30	17.17	17.42	16.73	16.75	11377888
2009-05-01	16.77	17.09	16.55	17.01	7085740
2009-05-04	17.07	17.67	16.98	17.64	6949421
2009-05-05	17.55	17.82	17.12	17.53	10960625
2009-05-06	17.52	17.85	17.33	17.63	9085245
2009-05-07	17.83	18.15	17.61	17.73	11177140
2009-05-08	17.92	18.12	17.53	17.90	7261045
2009-05-11	17.56	17.98	17.40	17.40	7207155
2009-05-12	17.56	17.79	16.86	17.06	6337915
2009-05-13	16.85	17.08	16.56	16.60	5690161
2009-05-14	16.52	16.80	16.31	16.58	7002840
2009-05-15	16.10	16.77	16.07	16.36	6298981
2009-05-18	16.52	17.42	16.40	17.39	7203404
2009-05-19	17.40	17.42	16.62	16.64	5246988
2009-05-20	17.02	17.63	16.76	17.31	6678695
2009-05-21	16.92	17.23	16.72	17.19	8414703
2009-05-22	17.19	17.19	16.50	16.51	6217944
2009-05-26	16.42	17.47	16.34	17.44	6972787
2009-05-27	17.47	17.47	16.60	16.65	6304552
2009-05-28	16.69	17.01	16.40	16.94	6482283
2009-05-29	17.00	17.63	16.78	17.63	7480112
2009-06-01	17.97	18.37	17.48	18.13	8896821
2009-06-02	18.05	18.23	17.11	17.15	8644180
2009-06-03	17.12	17.36	16.92	17.11	6097919
2009-06-04	17.18	17.27	16.91	17.12	4849906
2009-06-05	17.22	17.41	16.90	16.93	4521075
2009-06-08	16.98	17.30	16.55	17.15	4484958
2009-06-09	17.26	17.26	16.68	17.03	5388279
2009-06-10	17.17	17.87	17.10	17.83	8973877
2009-06-11	17.87	17.98	17.21	17.29	5759842
2009-06-12	17.24	17.28	16.94	17.25	3428657
2009-06-15	17.00	17.03	16.70	16.78	5281512
2009-06-16	16.87	16.95	16.52	16.52	3986433
2009-06-17	16.62	16.77	16.40	16.45	3826523
2009-06-18	16.38	16.56	16.30	16.36	4376105
2009-06-19	17.00	17.00	16.03	16.14	7830117
2009-06-22	16.05	16.13	15.50	15.67	6811105
2009-06-23	15.73	16.05	15.63	15.94	7508915
2009-06-24	16.13	16.24	15.78	15.98	4637422
2009-06-25	15.90	16.51	15.74	16.39	5126257
2009-06-26	16.33	16.49	16.07	16.43	3465179
2009-06-29	16.43	16.78	16.20	16.65	4999583
2009-06-30	16.67	16.71	16.24	16.40	6909230
2009-07-01	16.47	16.95	16.47	16.64	4661611
2009-07-02	16.41	16.47	15.38	15.38	8067783
2009-07-06	15.35	15.60	15.11	15.59	9716128
2009-07-07	15.58	15.72	15.20	15.26	4625090
2009-07-08	15.27	15.81	15.13	15.58	12253441
2009-07-09	16.20	16.73	16.10	16.49	9586446
2009-07-10	16.38	16.39	16.03	16.19	5948954
2009-07-13	16.21	16.96	15.82	16.89	8062693
2009-07-14	16.87	16.87	16.23	16.73	7912760
2009-07-15	16.81	17.42	16.81	17.38	7514147
2009-07-16	17.37	18.05	16.81	17.98	6843844
2009-07-17	17.98	18.15	17.78	18.00	5919868
2009-07-20	18.17	18.32	17.86	18.25	7846542
2009-07-21	18.21	18.21	16.69	17.54	14699390
2009-07-22	17.37	17.91	17.37	17.73	6610362
2009-07-23	18.43	18.44	18.11	18.25	6904449
2009-07-24	18.11	18.54	18.11	18.46	4828830
2009-07-27	18.80	18.80	18.41	18.69	4608264
2009-07-28	18.52	18.64	18.26	18.43	3825242
2009-07-29	18.33	18.46	17.92	18.05	5018255
2009-07-30	18.19	18.50	18.00	18.23	4885244
2009-07-31	17.92	18.22	17.48	17.48	7989419
2009-08-03	17.66	17.89	17.43	17.76	7306342
2009-08-04	17.68	17.93	17.55	17.92	4487689
2009-08-05	17.93	17.99	17.31	17.52	5191642
2009-08-06	17.60	17.74	17.35	17.62	4483099
2009-08-07	17.86	18.26	17.56	18.07	4649461
2009-08-10	18.06	18.06	17.81	18.03	3773500
2009-08-11	17.98	18.12	17.61	17.62	3847888
2009-08-12	17.57	18.26	17.46	18.03	4644343
2009-08-13	18.03	18.18	17.85	18.05	4041364
2009-08-14	18.11	18.27	17.76	17.94	4598804
2009-08-17	17.50	17.79	17.21	17.45	2676303
2009-08-18	17.52	17.77	17.40	17.72	3522102
2009-08-19	17.47	17.97	17.46	17.91	4062036
2009-08-20	17.94	18.09	17.69	18.04	5101203
2009-08-21	18.21	18.63	17.99	18.58	6137089
2009-08-24	18.60	18.73	18.51	18.53	4709495
2009-08-25	18.54	18.82	18.48	18.49	6729047
2009-08-26	18.50	18.85	18.45	18.59	3746582
2009-08-27	18.53	18.93	18.43	18.89	4882081
2009-08-28	19.10	19.19	18.62	18.77	4074995
2009-08-31	18.61	18.69	17.95	18.04	7903320
2009-09-01	18.17	18.55	17.64	17.71	7434030
2009-09-02	17.62	17.90	17.34	17.83	5881218
2009-09-03	17.92	18.25	17.70	18.25	5793572
2009-09-04	18.30	18.34	17.99	18.18	4164746
2009-09-08	18.30	18.55	18.07	18.20	4563925
2009-09-09	18.21	18.50	18.10	18.46	3554529
2009-09-10	18.46	18.79	18.32	18.57	5276895
2009-09-11	18.68	18.96	18.48	18.87	4429148
2009-09-14	18.78	19.06	18.66	19.06	4200049
2009-09-15	19.06	19.17	18.66	18.75	5942854
2009-09-16	18.86	19.23	18.75	19.20	4690786
2009-09-17	19.24	19.64	18.96	19.48	5071060
2009-09-18	19.62	19.62	19.41	19.56	6205001
2009-09-21	19.45	19.70	19.26	19.49	5152279
2009-09-22	19.63	20.64	19.53	20.56	8904561
2009-09-23	20.61	20.61	19.59	19.59	8556979
2009-09-24	19.69	19.84	19.37	19.40	4762382
2009-09-25	19.32	19.53	19.00	19.08	4207746
2009-09-28	19.17	19.73	19.07	19.73	3375642
2009-09-29	19.71	19.85	19.22	19.26	5924173
2009-09-30	19.33	19.36	18.71	18.92	7906519
2009-10-01	18.83	19.03	18.42	18.45	6121370
2009-10-02	18.31	18.47	18.13	18.17	4992708
2009-10-05	18.30	18.31	18.07	18.16	6478530
2009-10-06	18.32	18.87	18.27	18.77	7829596
2009-10-07	18.64	18.82	18.47	18.66	4402872
2009-10-08	18.81	19.07	18.75	18.96	3537673
2009-10-09	18.94	19.10	18.82	19.06	3451331
2009-10-12	19.08	19.27	19.06	19.17	2641242
2009-10-13	19.28	19.29	18.89	19.20	4960926
2009-10-14	19.41	19.93	19.29	19.83	5446399
2009-10-15	19.74	19.91	19.58	19.86	4794686
2009-10-16	19.74	19.95	19.27	19.78	4366138
2009-10-19	19.77	20.07	19.53	19.68	6864777
2009-10-20	19.82	20.04	19.40	19.61	7238109
2009-10-21	19.22	19.74	18.83	19.16	7634873
2009-10-22	19.10	19.40	18.67	19.32	5431474
2009-10-23	19.29	19.29	18.74	18.79	4656934
2009-10-26	18.79	19.25	18.63	18.83	4093122
2009-10-27	18.91	19.11	18.51	18.67	5271131
2009-10-28	18.57	18.72	18.19	18.21	5188595
2009-10-29	18.36	18.80	18.26	18.63	6445398
2009-10-30	18.69	18.69	18.08	18.17	6810655
2009-11-02	18.17	18.65	18.11	18.59	5384343
2009-11-03	18.50	18.57	18.31	18.52	3960641
2009-11-04	18.52	18.75	18.36	18.41	5003873
2009-11-05	18.60	18.96	18.53	18.96	2986433
2009-11-06	18.75	18.91	18.55	18.81	4216978
2009-11-09	19.00	19.53	18.82	19.51	4324532
2009-11-10	19.44	19.72	19.38	19.64	3681396
2009-11-11	19.73	19.75	19.37	19.58	3260097
2009-11-12	19.59	19.72	19.27	19.32	3537851
2009-11-13	19.32	19.54	19.14	19.44	2644330
2009-11-16	19.54	20.09	19.53	20.02	5254951
2009-11-17	19.80	19.89	19.35	19.82	4276882
2009-11-18	19.78	19.85	19.46	19.67	2745236
2009-11-19	18.99	19.33	18.94	19.28	5437542
2009-11-20	19.21	19.25	18.71	18.83	9319956
2009-11-23	18.95	19.21	18.91	18.98	5306918
2009-11-24	19.05	19.10	18.90	18.92	4762705
2009-11-25	18.91	18.99	18.86	18.91	5001399
2009-11-27	18.42	18.73	18.30	18.50	2664063
2009-11-30	18.55	18.72	18.32	18.45	5902456
2009-12-01	18.58	18.72	18.45	18.49	8264843
2009-12-02	18.47	18.76	18.28	18.40	6883663
2009-12-03	18.42	18.55	17.81	17.84	8111308
2009-12-04	18.07	18.34	17.99	18.14	6733383
2009-12-07	18.22	18.42	18.00	18.24	4433837
2009-12-08	18.15	18.33	17.97	18.05	4296921
2009-12-09	18.15	18.28	18.03	18.19	3616150
2009-12-10	18.40	19.08	18.40	19.00	8812507
2009-12-11	19.11	19.24	18.93	19.07	5132033
2009-12-14	19.26	19.36	19.00	19.21	3321967
2009-12-15	19.16	19.16	18.90	18.97	4924095
2009-12-16	19.11	19.32	19.06	19.23	4764888
2009-12-17	19.06	19.25	19.00	19.03	4508866
2009-12-18	19.24	19.36	18.91	19.13	5987839
2009-12-21	19.25	19.43	19.14	19.24	4443046
2009-12-22	19.22	19.47	19.19	19.39	3538943
2009-12-23	19.37	19.56	19.35	19.44	2482775
2009-12-24	19.51	19.51	19.19	19.25	1519973
2009-12-28	19.28	19.31	19.03	19.10	2825133
2009-12-29	19.22	19.35	18.99	19.07	3134055
2009-12-30	19.00	19.13	18.91	19.02	2873553
2009-12-31	19.02	19.14	18.82	18.85	2418179
2010-01-04	19.10	19.24	19.05	19.09	4277831
2010-01-05	19.15	19.15	18.77	19.01	3914895
2010-01-06	18.89	19.05	18.87	19.00	4207876
2010-01-07	18.92	19.73	18.85	19.61	8256857
2010-01-08	19.60	19.81	19.46	19.80	5673805
2010-01-11	19.96	19.99	19.74	19.97	5326141
2010-01-12	19.87	19.91	19.41	19.85	5087160
2010-01-13	19.92	20.26	19.89	20.13	5782184
2010-01-14	20.08	20.08	19.74	19.88	3248598
2010-01-15	19.94	19.94	19.49	19.53	4712584
2010-01-19	19.50	19.86	19.40	19.86	5509990
2010-01-20	19.71	19.71	19.35	19.50	5008968
2010-01-21	19.57	19.75	19.31	19.43	6601163
2010-01-22	19.40	19.47	18.66	18.80	8153681
2010-01-25	19.11	19.11	18.50	18.63	4601722
2010-01-26	18.46	18.63	18.24	18.31	6389720
2010-01-27	18.25	18.45	18.19	18.35	5930179
2010-01-28	18.46	18.51	18.15	18.25	5698128
2010-01-29	18.44	18.84	18.32	18.54	6724233
2010-02-01	18.66	18.70	18.40	18.58	6174370
2010-02-02	18.59	18.88	18.52	18.85	5609863
2010-02-03	17.07	18.21	16.70	17.17	50848150
2010-02-04	16.80	16.89	16.22	16.54	34294419
2010-02-05	16.43	16.54	15.85	16.50	16719841
2010-02-08	16.53	16.55	16.14	16.16	14785793
2010-02-09	16.35	16.51	15.93	16.14	19461149
2010-02-10	16.14	16.60	16.01	16.44	15728451
2010-02-11	16.30	16.41	16.10	16.16	15781592
2010-02-12	16.14	16.32	15.96	16.12	10303012
2010-02-16	16.36	16.60	16.12	16.50	9555682
2010-02-17	16.51	16.71	16.40	16.40	4641866
2010-02-18	16.40	16.52	16.39	16.46	4625646
2010-02-19	16.39	16.46	16.27	16.35	6963116
2010-02-22	16.38	16.40	16.12	16.18	8705622
2010-02-23	16.29	16.32	16.04	16.04	7570698
2010-02-24	16.13	16.17	15.96	16.00	7906603
2010-02-25	15.85	16.04	15.71	15.96	8671839
2010-02-26	16.01	16.02	15.72	15.78	7390848
2010-03-01	15.88	16.07	15.76	16.00	7732235
2010-03-02	16.28	16.29	15.81	15.84	8930435
2010-03-03	15.91	15.99	15.71	15.71	7149796
2010-03-04	15.77	16.10	15.68	16.02	9927706
2010-03-05	16.16	16.34	16.02	16.31	6846589
2010-03-08	16.34	16.37	16.18	16.22	5736902
2010-03-09	16.18	16.37	16.04	16.33	9019567
2010-03-10	16.35	16.54	16.15	16.51	9640619
2010-03-11	16.48	16.83	16.40	16.77	7827421
2010-03-12	16.86	16.92	16.69	16.91	5575788
2010-03-15	16.86	16.89	16.59	16.71	8710258
2010-03-16	16.44	16.81	16.17	16.24	15667955
2010-03-17	16.30	16.85	16.25	16.80	10028143
2010-03-18	16.84	16.87	16.65	16.80	6454157
2010-03-19	16.85	16.93	16.57	16.66	7975936
2010-03-22	16.58	16.96	16.58	16.91	6188717
2010-03-23	16.92	17.17	16.90	17.06	6867664
2010-03-24	17.02	17.04	16.80	16.88	5865970
2010-03-25	17.04	17.23	16.94	16.97	12780901
2010-03-26	17.08	17.08	16.92	17.05	5075845
2010-03-29	17.16	17.26	17.10	17.19	3781356
2010-03-30	17.25	17.27	16.91	17.00	5273768
2010-03-31	16.98	17.09	16.90	16.96	7401733
2010-04-01	17.10	17.40	16.94	17.06	6968995
2010-04-05	17.13	17.46	17.08	17.37	6680670
2010-04-06	17.35	17.65	17.35	17.50	7567562
2010-04-07	17.41	17.58	17.18	17.24	6621637
2010-04-08	17.21	17.51	17.12	17.41	6275739
2010-04-09	17.40	17.55	17.34	17.49	5383943
2010-04-12	17.51	17.76	17.43	17.47	5273857
2010-04-13	17.37	17.54	17.30	17.49	4556901
2010-04-14	17.58	17.73	17.44	17.64	5906960
2010-04-15	17.61	17.73	17.50	17.53	5581647
2010-04-16	17.48	17.58	17.15	17.24	5843735
2010-04-19	17.17	17.43	17.17	17.30	6909349
2010-04-20	17.40	17.46	17.27	17.40	5264091
2010-04-21	17.37	17.46	17.30	17.44	6087966
2010-04-22	17.25	17.50	17.23	17.45	8236157
2010-04-23	17.42	17.78	17.37	17.78	5103033
2010-04-26	17.87	18.23	17.81	17.91	14885094
2010-04-27	18.85	19.57	18.85	19.00	32836476
2010-04-28	19.02	19.09	18.36	18.62	15051442
2010-04-29	18.70	18.94	18.45	18.68	8554359
2010-04-30	18.67	18.79	18.21	18.25	11664164
2010-05-03	18.40	18.46	18.18	18.22	7609827
2010-05-04	18.03	18.03	17.61	17.78	11105347
2010-05-05	17.60	17.89	17.46	17.58	5456129
2010-05-06	17.46	17.65	16.30	17.22	15012254
2010-05-07	17.15	17.26	16.35	16.55	15320683
2010-05-10	17.24	17.38	17.09	17.24	11335873
2010-05-11	17.16	17.16	16.60	16.79	9176153
2010-05-12	16.84	17.13	16.75	17.06	7515684
2010-05-13	16.98	17.26	16.98	17.01	8497879
2010-05-14	16.94	17.01	16.53	16.64	11158580
2010-05-17	16.67	16.92	16.35	16.62	9021561
2010-05-18	16.79	16.90	16.15	16.19	9670629
2010-05-19	16.26	16.37	16.02	16.05	14244781
2010-05-20	15.74	15.95	15.38	15.47	11139436
2010-05-21	15.20	15.92	15.20	15.90	11210317
2010-05-24	15.80	15.89	15.58	15.58	5774736
2010-05-25	15.25	15.70	15.15	15.69	9238507
2010-05-26	15.74	16.07	15.60	15.66	10637367
2010-05-27	15.91	16.28	15.82	16.26	7301890
2010-05-28	16.27	16.32	15.90	15.96	5441716
2010-06-01	15.86	16.10	15.68	15.69	8407552
2010-06-02	15.80	15.86	15.66	15.76	8887528
2010-06-03	15.82	16.16	15.79	16.15	6867170
2010-06-04	15.76	16.00	15.59	15.63	10025031
2010-06-07	15.73	15.82	15.27	15.31	9291945
2010-06-08	15.39	15.44	15.10	15.44	8890497
2010-06-09	15.50	15.79	15.35	15.51	6681478
2010-06-10	15.72	16.08	15.72	16.07	6589160
2010-06-11	15.87	16.10	15.87	16.09	5209139
2010-06-14	16.24	16.31	15.91	15.93	5244414
2010-06-15	16.10	16.38	16.07	16.38	8854790
2010-06-16	16.26	16.35	16.10	16.23	4842598
2010-06-17	16.31	16.34	16.11	16.27	3056317
2010-06-18	16.23	16.35	16.15	16.20	4736409
2010-06-21	16.40	16.50	15.92	16.00	4443287
2010-06-22	16.00	16.08	15.76	15.78	4789183
2010-06-23	15.71	15.89	15.51	15.80	4535956
2010-06-24	15.73	15.80	15.48	15.53	7002176
2010-06-25	15.60	16.04	15.42	16.00	12492169
2010-06-28	16.09	16.10	15.74	15.74	4645864
2010-06-29	15.53	15.53	14.83	14.94	11026749
2010-06-30	15.01	15.12	14.87	14.91	8061963
2010-07-01	14.91	15.11	14.65	15.03	8920606
2010-07-02	15.15	15.22	14.83	14.90	5878842
2010-07-06	15.17	15.44	14.93	15.06	4962718
2010-07-07	15.14	15.85	15.14	15.79	9701843
2010-07-08	15.86	15.95	15.49	15.63	8551194
2010-07-09	15.67	15.88	15.55	15.87	4156988
2010-07-12	15.79	15.97	15.72	15.90	3624840
2010-07-13	16.00	16.08	15.79	16.00	8549976
2010-07-14	16.03	16.03	15.81	15.96	3785459
2010-07-15	15.94	16.03	15.68	15.98	6341685
2010-07-16	15.83	15.84	15.22	15.34	9662016
2010-07-19	15.36	15.50	15.23	15.37	5167427
2010-07-20	15.14	15.70	15.14	15.69	4150764
2010-07-21	15.79	15.81	15.35	15.44	5623117
2010-07-22	15.61	16.18	15.59	16.04	10053660
2010-07-23	16.03	16.34	15.93	16.31	4787682
2010-07-26	16.37	16.71	16.30	16.68	9118404
2010-07-27	17.00	17.21	16.57	16.69	9606285
2010-07-28	16.62	16.64	16.43	16.47	5636080
2010-07-29	16.56	16.67	16.15	16.41	8388153
2010-07-30	15.82	16.44	15.82	16.23	7422429
2010-08-02	16.44	16.59	16.07	16.28	8122235
2010-08-03	16.25	16.27	15.99	16.03	6125977
2010-08-04	16.04	16.15	15.83	16.13	5083879
2010-08-05	16.06	16.29	16.06	16.22	2993426
2010-08-06	16.04	16.32	15.97	16.29	4800819
2010-08-09	16.37	16.58	16.33	16.54	4273766
2010-08-10	16.30	16.66	16.29	16.50	4863674
2010-08-11	16.23	16.23	15.99	16.05	4773661
2010-08-12	15.82	16.16	15.78	16.06	5209994
2010-08-13	15.98	16.17	15.95	15.98	3544664
2010-08-16	15.88	16.23	15.82	16.10	2885720
2010-08-17	16.24	16.44	16.16	16.18	3869825
2010-08-18	16.15	16.39	16.06	16.26	2763080
2010-08-19	16.15	16.21	15.95	16.06	4740313
2010-08-20	15.95	16.10	15.88	15.94	3587152
2010-08-23	15.99	16.08	15.84	15.84	2581085
2010-08-24	15.61	15.81	15.52	15.57	4454546
2010-08-25	15.47	15.93	15.41	15.85	4018959
2010-08-26	15.95	16.01	15.75	15.77	3333071
2010-08-27	15.90	16.03	15.58	16.03	3727197
2010-08-30	15.99	16.16	15.93	15.97	4808190
2010-08-31	15.93	16.05	15.57	15.68	5902127
2010-09-01	15.85	16.26	15.73	16.24	5809664
2010-09-02	16.31	16.49	16.17	16.46	3313895
2010-09-03	16.59	16.69	16.36	16.48	4252561
2010-09-07	16.48	16.48	16.17	16.18	3392237
2010-09-08	16.19	16.36	16.17	16.23	3122513
2010-09-09	16.45	16.47	16.19	16.31	3948092
2010-09-10	16.37	16.43	16.17	16.36	3213321
2010-09-13	16.51	16.75	16.41	16.75	5341345
2010-09-14	16.68	17.13	16.57	17.08	9407474
2010-09-15	17.03	17.15	16.95	17.13	6243454
2010-09-16	17.11	17.17	16.93	17.15	4114930
2010-09-17	17.19	17.20	16.85	16.98	5787614
2010-09-20	17.00	17.50	17.00	17.48	5397871
2010-09-21	17.47	17.54	17.22	17.31	4690383
2010-09-22	17.31	17.46	17.13	17.13	5802673
2010-09-23	17.08	17.28	16.94	16.95	7742088
2010-09-24	17.16	17.59	17.16	17.55	6173600
2010-09-27	17.58	17.86	17.53	17.65	7370113
2010-09-28	17.63	17.75	17.36	17.36	8262792
2010-09-29	17.37	17.49	17.30	17.40	7285895
2010-09-30	17.55	17.73	17.41	17.67	8354514
2010-10-01	17.84	18.13	17.56	17.68	5873953
2010-10-04	17.62	17.79	17.36	17.41	4813189
2010-10-05	17.56	17.99	17.40	17.97	5896274
2010-10-06	17.99	18.00	17.57	17.67	3727077
2010-10-07	17.77	17.82	17.54	17.58	3350657
2010-10-08	17.62	17.78	17.50	17.74	2554997
2010-10-11	17.84	17.94	17.73	17.86	2294159
2010-10-12	17.78	17.82	17.42	17.74	5248941
2010-10-13	17.82	17.84	17.36	17.65	9548696
2010-10-14	17.70	17.90	17.66	17.76	3526104
2010-10-15	17.95	17.96	17.73	17.89	3760561
2010-10-18	17.85	18.02	17.81	18.02	3821267
2010-10-19	17.78	17.90	17.59	17.68	4088627
2010-10-20	17.69	18.00	17.69	17.96	3345835
2010-10-21	17.97	18.18	17.83	17.96	3063193
2010-10-22	17.94	17.99	17.81	17.90	2877615
2010-10-25	17.99	18.20	17.96	18.11	3127096
2010-10-26	18.00	18.11	17.86	17.91	5288570
2010-10-27	17.96	18.45	17.86	18.27	10837684
2010-10-28	18.38	18.60	18.26	18.26	7297043
2010-10-29	18.25	18.26	17.58	17.59	12777933
2010-11-01	17.81	18.00	17.59	17.61	10225437
2010-11-02	17.83	17.98	17.44	17.45	12232218
2010-11-03	17.50	17.69	17.33	17.44	13773445
2010-11-04	17.62	18.18	17.57	18.18	20028082
2010-11-05	18.21	18.26	17.98	18.24	9604188
2010-11-08	18.12	18.26	18.05	18.20	6551046
2010-11-09	18.22	18.57	18.19	18.50	8475555
2010-11-10	18.47	18.79	18.32	18.77	8299649
2010-11-11	18.55	18.70	18.37	18.62	7774582
2010-11-12	18.53	18.57	18.04	18.11	5747529
2010-11-15	18.19	18.38	18.07	18.09	5281248
2010-11-16	17.85	17.97	17.52	17.62	7864240
2010-11-17	17.67	17.72	17.44	17.51	4121789
2010-11-18	17.68	18.03	17.62	17.83	8520376
2010-11-19	17.91	18.14	17.73	18.09	5540671
2010-11-22	17.97	18.23	17.92	18.22	5668767
2010-11-23	17.97	18.10	17.85	17.95	5456470
2010-11-24	18.05	18.28	18.00	18.27	3847319
2010-11-26	18.12	18.23	18.04	18.15	2251116
2010-11-29	17.98	18.04	17.56	17.86	4562084
2010-11-30	17.61	17.77	17.60	17.64	4707261
2010-12-01	17.82	18.14	17.82	18.03	4703670
2010-12-02	18.03	18.23	18.01	18.23	4564476
2010-12-03	18.13	18.32	18.11	18.25	6861313
2010-12-06	18.24	18.41	18.17	18.36	4549696
2010-12-07	18.54	18.59	18.31	18.34	4667006
2010-12-08	18.39	18.66	18.25	18.65	8358542
2010-12-09	18.71	18.86	18.54	18.60	4518473
2010-12-10	18.67	18.80	18.63	18.71	2813358
2010-12-13	18.70	18.89	18.69	18.76	3507211
2010-12-14	18.80	18.97	18.75	18.81	3681804
2010-12-15	18.69	18.76	18.50	18.55	6509191
2010-12-16	18.66	18.66	18.27	18.29	7573832
2010-12-17	18.28	18.42	18.20	18.28	4251653
2010-12-20	18.36	18.42	18.17	18.35	3712507
2010-12-21	18.45	18.45	18.26	18.39	4234111
2010-12-22	18.40	18.47	18.24	18.47	4301580
2010-12-23	18.42	18.49	18.20	18.26	1990666
2010-12-27	18.20	18.50	18.20	18.48	1627433
2010-12-28	18.55	18.59	18.27	18.28	3152619
2010-12-29	18.33	18.51	18.28	18.40	3001471
2010-12-30	18.42	18.65	18.37	18.55	2643904
2010-12-31	18.53	18.71	18.47	18.57	2496732
2011-01-03	18.67	18.88	18.59	18.74	6269952
2011-01-04	18.75	18.91	18.59	18.61	4417909
2011-01-05	18.51	18.96	18.39	18.94	8205727
2011-01-06	18.85	19.41	18.82	19.37	6778160
2011-01-07	19.36	19.48	19.06	19.19	4319353
2011-01-10	19.08	19.20	18.83	19.02	4707158
2011-01-11	19.09	19.31	19.03	19.24	3171735
2011-01-12	19.34	19.36	19.10	19.15	5701622
2011-01-13	19.17	19.17	18.95	19.11	3308184
2011-01-14	19.12	19.26	19.03	19.26	4307466
2011-01-18	19.28	19.39	19.24	19.29	3512396
2011-01-19	19.26	19.35	19.06	19.09	3922733
2011-01-20	19.13	19.22	18.97	19.18	6738933
2011-01-21	19.31	19.42	19.18	19.31	3459117
2011-01-24	19.25	19.96	19.15	19.70	10278081
2011-01-25	19.66	19.72	19.49	19.70	4534603
2011-01-26	19.71	20.20	19.71	20.14	7469670
2011-01-27	20.10	20.35	20.00	20.34	5987263
2011-01-28	20.34	20.53	19.73	19.75	8038344
2011-01-31	19.77	20.29	19.43	20.28	10924747
2011-02-01	20.44	20.50	20.20	20.29	7929842
2011-02-02	20.29	20.81	20.18	20.77	10971640
2011-02-03	20.69	20.74	20.46	20.68	8134418
2011-02-04	20.69	21.00	20.68	20.96	5072353
2011-02-07	20.96	21.52	20.94	21.17	11767016
2011-02-08	21.12	21.40	21.10	21.38	6982791
2011-02-09	21.37	21.58	20.98	21.01	5687028
2011-02-10	20.94	21.33	20.87	21.24	5669520
2011-02-11	21.19	21.45	21.03	21.40	4121368
2011-02-14	21.41	21.52	21.36	21.47	2950863
2011-02-15	21.35	21.43	21.24	21.31	3769787
2011-02-16	21.34	21.50	21.23	21.48	2980155
2011-02-17	21.36	21.66	21.26	21.50	4209907
2011-02-18	21.53	21.70	21.42	21.66	4388809
2011-02-22	21.39	21.60	21.11	21.11	5131579
2011-02-23	21.09	21.21	20.78	20.95	6919129
2011-02-24	21.00	21.11	20.89	21.00	9092455
2011-02-25	21.09	21.79	21.06	21.72	5078057
2011-02-28	21.67	22.00	21.63	21.99	6792126
2011-03-01	21.94	22.03	21.46	21.50	5706814
2011-03-02	21.48	21.77	21.35	21.64	3855051
2011-03-03	21.86	22.03	21.79	21.89	6114707
2011-03-04	21.86	22.00	21.65	21.72	7615884
2011-03-07	21.84	21.94	21.42	21.61	6596817
2011-03-08	21.61	21.80	21.44	21.71	6586710
2011-03-09	21.69	21.87	21.53	21.60	4434585
2011-03-10	21.42	21.49	21.08	21.15	5154211
2011-03-11	21.19	21.32	21.00	21.16	6659287
2011-03-14	20.95	21.08	20.73	20.95	5285850
2011-03-15	20.35	20.94	20.32	20.79	9239497
2011-03-16	20.69	21.00	20.30	20.42	9065487
2011-03-17	20.76	20.86	20.52	20.59	5952058
2011-03-18	20.84	21.19	20.84	21.09	7114814
2011-03-21	21.30	21.48	21.14	21.33	4182273
2011-03-22	21.36	21.54	21.32	21.40	2873711
2011-03-23	21.29	21.58	21.18	21.49	3443881
2011-03-24	21.59	21.78	21.40	21.72	3717034
2011-03-25	21.71	21.99	21.64	21.76	3358228
2011-03-28	21.69	21.97	21.65	21.84	3404205
2011-03-29	21.76	21.78	21.07	21.19	9308662
2011-03-30	21.25	21.29	21.06	21.12	7212809
2011-03-31	21.11	21.16	20.75	20.77	8258675
2011-04-01	21.11	21.11	20.37	20.77	10413238
2011-04-04	20.80	20.88	20.73	20.81	5096455
2011-04-05	20.79	20.85	20.65	20.68	6325945
2011-04-06	20.75	21.02	20.63	20.99	5923758
2011-04-07	20.96	21.10	20.86	20.97	4466772
2011-04-08	21.04	21.10	20.67	20.76	3137829
2011-04-11	20.73	20.89	20.73	20.83	2717899
2011-04-12	20.71	20.91	20.60	20.68	2114717
2011-04-13	20.72	20.98	20.69	20.90	3500795
2011-04-14	20.75	21.00	20.60	20.95	3116586
2011-04-15	20.93	21.09	20.67	21.05	5484046
2011-04-18	20.85	21.08	20.77	21.01	5513654
2011-04-19	21.00	21.34	20.99	21.17	4345916
2011-04-20	21.41	21.63	21.20	21.30	5807137
2011-04-21	21.36	21.48	21.24	21.36	5709276
2011-04-25	21.31	21.47	21.24	21.33	4297683
2011-04-26	21.47	21.88	21.44	21.53	5115044
2011-04-27	21.13	21.36	20.78	21.30	6994354
2011-04-28	21.25	21.51	21.20	21.45	4074272
2011-04-29	21.45	21.60	21.22	21.25	6081863
2011-05-02	21.33	21.49	21.22	21.24	3125294
2011-05-03	21.19	21.23	20.92	20.95	4792664
2011-05-04	20.98	21.05	20.71	20.74	4376256
2011-05-05	20.66	20.85	20.55	20.64	3893817
2011-05-06	20.92	21.05	20.64	20.72	2964182
2011-05-09	20.71	21.03	20.66	20.84	3899252
2011-05-10	20.91	21.05	20.80	21.03	2932441
2011-05-11	20.97	21.20	20.75	20.87	3955714
2011-05-12	20.86	21.07	20.76	21.00	2799940
2011-05-13	20.98	21.06	20.66	20.70	2859513
2011-05-16	20.68	20.80	20.55	20.58	3365363
2011-05-17	20.54	20.67	20.42	20.56	3784345
2011-05-18	20.56	20.78	20.52	20.67	2754155
2011-05-19	20.83	20.84	20.59	20.72	3828567
2011-05-20	20.71	20.83	20.55	20.60	2607754
2011-05-23	20.37	20.39	20.15	20.25	3065162
2011-05-24	20.25	20.48	20.15	20.40	4210593
2011-05-25	20.25	20.71	20.23	20.57	3928872
2011-05-26	20.50	20.52	20.24	20.40	4307191
2011-05-27	20.52	20.55	20.16	20.38	4777173
2011-05-31	20.60	20.65	20.36	20.56	4734962
2011-06-01	20.52	20.55	20.23	20.23	5852204
2011-06-02	20.22	20.40	20.08	20.35	4731267
2011-06-03	20.05	20.17	19.75	19.80	4911462
2011-06-06	19.75	20.01	19.75	19.98	5919682
2011-06-07	20.08	20.27	19.83	20.13	5748045
2011-06-08	20.06	20.08	19.74	19.81	4614478
2011-06-09	19.82	20.03	19.72	20.00	3247967
2011-06-10	19.87	19.97	19.55	19.63	4050020
2011-06-13	19.67	19.93	19.66	19.76	4705038
2011-06-14	19.93	20.14	19.85	20.11	5227098
2011-06-15	19.91	19.96	19.67	19.77	4997934
2011-06-16	19.75	19.75	19.53	19.64	4180121
2011-06-17	19.80	19.91	19.68	19.73	7200652
2011-06-20	19.67	19.94	19.63	19.80	3191865
2011-06-21	19.88	20.04	19.78	19.97	3947784
2011-06-22	19.85	19.89	19.59	19.59	6462509
2011-06-23	19.39	19.50	19.24	19.42	7875533
2011-06-24	19.40	19.51	19.22	19.23	8658962
2011-06-27	19.29	19.46	19.23	19.35	3628786
2011-06-28	19.45	19.70	19.44	19.62	5919444
2011-06-29	19.73	19.92	19.61	19.91	5659570
2011-06-30	20.04	20.17	19.91	20.03	4556709
2011-07-01	20.00	20.29	19.84	20.24	4534649
2011-07-05	20.10	20.13	19.32	19.34	11175068
2011-07-06	19.27	19.59	19.20	19.54	6286480
2011-07-07	19.71	19.79	19.57	19.68	5941587
2011-07-08	19.52	19.88	19.50	19.77	5652065
2011-07-11	19.51	19.68	19.39	19.45	4872330
2011-07-12	19.45	19.48	19.19	19.20	4607153
2011-07-13	19.33	19.42	19.10	19.14	3968197
2011-07-14	19.21	19.40	18.96	19.00	4778972
2011-07-15	19.07	19.16	18.92	19.09	5316040
2011-07-18	19.00	19.18	18.82	19.13	5607073
2011-07-19	19.20	19.43	19.13	19.42	4396530
2011-07-20	19.42	19.44	19.19	19.22	2965547
2011-07-21	19.36	19.55	19.27	19.38	6088554
2011-07-22	19.41	19.57	19.32	19.37	2880698
2011-07-25	19.18	19.37	19.13	19.24	3314944
2011-07-26	20.00	20.54	19.68	20.29	10435978
2011-07-27	20.20	20.30	19.52	19.56	6842913
2011-07-28	19.52	19.67	19.32	19.36	3913592
2011-07-29	19.18	19.57	19.03	19.41	5724681
2011-08-01	19.51	19.57	18.97	19.08	6585486
2011-08-02	18.94	19.17	18.45	18.48	7677944
2011-08-03	18.44	18.96	18.07	18.89	10183207
2011-08-04	18.68	18.68	17.84	17.86	7976127
2011-08-05	18.07	18.12	17.33	17.84	9846806
2011-08-08	17.35	17.50	16.44	16.47	12140730
2011-08-09	16.71	16.87	15.89	16.76	18426220
2011-08-10	16.30	17.07	16.20	16.41	12884069
2011-08-11	16.50	17.38	16.45	17.19	8257708
2011-08-12	17.28	17.41	16.87	16.93	7774671
2011-08-15	17.08	17.16	16.74	17.14	7190515
2011-08-16	16.91	17.12	16.79	17.02	5283144
2011-08-17	17.02	17.22	16.70	16.89	4181830
2011-08-18	16.36	16.60	15.87	16.04	9946355
2011-08-19	15.83	16.37	15.78	15.81	8476459
2011-08-22	16.20	16.21	15.83	15.91	8235650
2011-08-23	15.95	16.52	15.91	16.52	6572646
2011-08-24	16.44	16.70	16.26	16.50	9016477
2011-08-25	16.58	16.80	16.04	16.09	8114886
2011-08-26	15.99	16.35	15.67	16.26	5936747
2011-08-29	16.49	16.54	16.36	16.49	7625189
2011-08-30	16.40	16.58	16.26	16.46	7133080
2011-08-31	16.59	16.68	16.38	16.52	9672849
2011-09-01	16.56	16.76	16.53	16.54	7920938
2011-09-02	16.17	16.30	15.98	16.00	4658665
2011-09-06	15.50	15.80	15.29	15.64	6947140
2011-09-07	15.89	16.16	15.82	16.16	6891400
2011-09-08	16.04	16.31	15.98	16.04	6289994
2011-09-09	15.89	16.16	15.51	15.55	7424507
2011-09-12	15.33	15.80	15.26	15.79	6661345
2011-09-13	15.82	16.06	15.70	16.03	6355688
2011-09-14	16.12	16.49	15.95	16.32	6266330
2011-09-15	16.47	16.65	16.31	16.49	5106448
2011-09-16	16.59	16.73	16.33	16.48	4990798
2011-09-19	16.23	16.39	16.08	16.26	3661053
2011-09-20	16.33	16.84	16.23	16.23	5347030
2011-09-21	16.33	16.63	16.02	16.04	10064057
2011-09-22	15.50	15.74	15.06	15.26	10330824
2011-09-23	15.20	15.29	15.00	15.10	7579118
2011-09-26	15.25	15.54	15.17	15.50	8269596
2011-09-27	15.78	16.17	15.62	15.99	10812117
2011-09-28	15.98	16.22	15.78	15.81	12127119
2011-09-29	16.12	16.15	15.50	15.83	9523895
2011-09-30	15.10	15.68	15.05	15.29	8420602
2011-10-03	15.14	15.52	14.88	14.89	8351608
2011-10-04	14.67	15.14	14.55	15.11	9538610
2011-10-05	15.12	15.31	14.92	15.28	5232914
2011-10-06	15.27	15.71	15.26	15.67	8902173
2011-10-07	15.68	16.04	15.59	15.82	7974722
2011-10-10	16.16	16.38	16.10	16.38	4393970
2011-10-11	16.19	16.55	16.19	16.43	4667339
2011-10-12	16.58	16.80	16.55	16.65	5657611
2011-10-13	16.48	16.57	16.35	16.46	4139453
2011-10-14	16.70	16.75	16.53	16.75	5459130
2011-10-17	16.69	16.86	16.47	16.56	5399039
2011-10-18	16.63	17.12	16.44	17.02	6659794
2011-10-19	16.96	16.99	16.42	16.54	6456801
2011-10-20	16.66	16.80	16.35	16.70	5004450
2011-10-21	16.94	17.19	16.89	17.19	5684484
2011-10-24	17.23	17.60	17.14	17.58	5235199
2011-10-25	17.37	17.52	17.04	17.07	6286446
2011-10-26	17.34	17.49	16.70	17.25	7520165
2011-10-27	17.93	18.10	17.59	17.99	7731287
2011-10-28	17.98	18.16	17.85	18.01	5504234
2011-10-31	17.70	17.84	17.45	17.47	5123723
2011-11-01	16.95	17.29	16.80	16.96	6846339
2011-11-02	17.26	17.37	17.06	17.30	5431245
2011-11-03	17.48	17.58	17.16	17.56	5024064
2011-11-04	17.40	17.45	17.10	17.36	4547985
2011-11-07	17.34	17.46	17.10	17.38	4226016
2011-11-08	17.48	17.68	17.27	17.64	4786981
2011-11-09	17.21	17.37	17.00	17.02	6379165
2011-11-10	17.20	17.29	16.69	16.76	6337068
2011-11-11	17.05	17.42	17.03	17.30	3814731
2011-11-14	17.28	17.29	16.90	16.94	2811988
2011-11-15	16.91	17.13	16.83	17.06	3632578
2011-11-16	16.94	16.95	16.43	16.44	5772987
2011-11-17	16.41	16.61	16.06	16.18	5273545
2011-11-18	16.26	16.34	16.10	16.20	3863440
2011-11-21	15.94	16.42	15.86	16.31	8288693
2011-11-22	16.36	16.68	16.34	16.45	8281460
2011-11-23	16.34	16.52	16.19	16.20	8352571
2011-11-25	16.14	16.43	16.14	16.30	2204413
2011-11-28	16.71	16.76	16.44	16.69	4515598
2011-11-29	16.72	16.85	16.63	16.72	4770744
2011-11-30	17.15	17.47	16.98	17.44	6527693
2011-12-01	17.21	17.49	17.15	17.43	6691143
2011-12-02	17.48	17.68	17.41	17.55	7495451
2011-12-05	17.72	17.93	17.67	17.80	6426966
2011-12-06	17.85	17.91	17.68	17.85	5513827
2011-12-07	17.75	17.91	17.56	17.86	4810509
2011-12-08	17.72	17.90	17.61	17.70	6935019
2011-12-09	17.78	18.18	17.72	18.18	6364602
2011-12-12	18.00	18.00	17.48	17.58	7788564
2011-12-13	17.95	18.00	17.37	17.53	9031479
2011-12-14	17.40	17.41	17.25	17.37	6861647
2011-12-15	17.54	17.54	17.21	17.35	7271676
2011-12-16	17.59	18.09	17.56	17.78	11604198
2011-12-19	17.89	17.94	17.50	17.55	4961549
2011-12-20	17.83	18.32	17.83	18.28	6680981
2011-12-21	18.23	18.29	17.98	18.14	4094969
2011-12-22	18.26	18.40	18.19	18.31	5144034
2011-12-23	18.35	18.47	18.23	18.47	2361666
2011-12-27	18.42	18.45	18.33	18.35	1946694
2011-12-28	18.40	18.44	18.09	18.18	2907233
2011-12-29	18.26	18.47	18.20	18.44	2886996
2011-12-30	18.39	18.48	18.22	18.26	2446271
2012-01-03	18.77	18.81	18.52	18.55	5401997
2012-01-04	18.47	18.57	18.21	18.30	4604439
2012-01-05	18.24	18.41	18.06	18.39	3228630
2012-01-06	18.32	18.41	18.17	18.31	3711248
2012-01-09	18.29	18.42	18.21	18.37	4131134
2012-01-10	18.57	18.84	18.48	18.60	8024361
2012-01-11	18.53	18.81	18.42	18.79	3378318
2012-01-12	18.84	19.00	18.77	18.97	4114047
2012-01-13	18.80	18.89	18.77	18.83	5699472
2012-01-17	18.97	19.06	18.47	18.50	6576391
2012-01-18	18.52	18.87	18.36	18.81	3829422
2012-01-19	18.84	19.15	18.66	19.15	5439129
2012-01-20	19.09	19.20	18.94	19.05	5208354
2012-01-23	19.00	19.17	18.86	18.91	3167022
2012-01-24	18.80	19.24	18.77	19.16	3567355
2012-01-25	19.13	19.57	19.03	19.51	4740830
2012-01-26	19.54	19.54	19.12	19.14	4078115
2012-01-27	19.04	19.24	19.00	19.16	2692089
2012-01-30	19.00	19.09	18.87	19.07	2853005
2012-01-31	19.12	19.15	18.91	19.10	3229509
2012-02-01	19.20	19.30	19.08	19.20	5338032
2012-02-02	19.23	19.30	19.05	19.18	3515628
2012-02-03	19.36	19.75	19.30	19.73	5950035
2012-02-06	19.50	19.54	19.17	19.49	6085818
2012-02-07	19.49	19.82	19.38	19.70	6398034
2012-02-08	18.05	18.40	17.66	17.73	37427206
2012-02-09	17.79	17.85	17.65	17.74	8502419
2012-02-10	17.63	17.72	17.46	17.59	10611401
2012-02-13	17.74	17.85	17.61	17.64	11061298
2012-02-14	17.65	17.74	17.41	17.68	10589922
2012-02-15	17.75	17.76	17.54	17.63	14760762
2012-02-16	17.65	17.81	17.60	17.81	10582943
2012-02-17	17.90	18.00	17.82	17.97	5539971
2012-02-21	18.02	18.03	17.65	17.71	4567881
2012-02-22	17.76	18.03	17.62	18.01	7069954
2012-02-23	18.04	18.09	17.85	17.86	6719021
2012-02-24	17.89	17.95	17.78	17.88	5592889
2012-02-27	17.68	18.00	17.62	17.95	5992060
2012-02-28	17.99	17.99	17.74	17.78	9369181
2012-02-29	17.82	17.91	17.43	17.47	8728094
2012-03-01	17.54	17.64	17.44	17.44	8421456
2012-03-02	17.49	17.50	17.23	17.29	8844366
2012-03-05	17.29	17.33	17.08	17.14	7384219
2012-03-06	16.99	17.15	16.99	17.07	7131599
2012-03-07	17.14	17.32	17.08	17.25	6009767
2012-03-08	17.40	17.54	17.33	17.38	7324629
2012-03-09	17.39	17.73	17.35	17.67	9875623
2012-03-12	17.62	17.89	17.56	17.78	8885076
2012-03-13	17.86	18.12	17.82	18.11	9122771
2012-03-14	18.07	18.25	17.94	18.05	7476380
2012-03-15	18.03	18.18	17.95	18.00	8929213
2012-03-16	17.99	18.16	17.95	18.05	6010576
2012-03-19	18.02	18.07	17.88	18.00	7438531
2012-03-20	17.93	17.97	17.76	17.81	6052217
2012-03-21	17.80	17.81	17.61	17.61	7627499
2012-03-22	17.59	17.86	17.55	17.72	4195523
2012-03-23	17.73	17.97	17.66	17.93	5173125
2012-03-26	17.99	18.23	17.94	18.23	5502312
2012-03-27	18.25	18.30	18.12	18.12	4193193
2012-03-28	18.10	18.13	17.81	17.89	5011350
2012-03-29	17.79	17.90	17.75	17.87	3726888
2012-03-30	18.00	18.00	17.57	17.60	6884329
2012-04-02	17.54	18.20	17.53	18.13	8231358
2012-04-03	18.15	18.18	17.92	18.06	6481732
2012-04-04	17.91	17.97	17.71	17.81	4146277
2012-04-05	18.19	18.20	17.84	17.92	6827549
2012-04-09	17.73	17.78	17.58	17.65	3879237
2012-04-10	17.58	17.69	17.28	17.32	5251038
2012-04-11	17.44	17.59	17.40	17.57	3639847
2012-04-12	17.60	17.82	17.56	17.81	3559367
2012-04-13	17.74	17.79	17.56	17.56	2918025
2012-04-16	17.63	17.78	17.60	17.73	4845458
2012-04-17	17.83	18.10	17.80	18.03	4645805
2012-04-18	17.92	17.94	17.74	17.74	5744836
2012-04-19	17.78	18.10	17.75	18.05	7597834
2012-04-20	18.09	18.19	17.97	18.00	4859452
2012-04-23	17.82	18.03	17.70	17.95	9169283
2012-04-24	17.84	18.19	17.71	18.06	9477588
2012-04-25	18.21	18.40	18.11	18.38	9375325
2012-04-26	18.41	18.41	18.23	18.29	5760002
2012-04-27	18.38	18.67	18.26	18.57	6938545
2012-04-30	18.50	18.63	18.30	18.38	4772067
2012-05-01	18.38	18.68	18.36	18.43	4451836
2012-05-02	18.30	18.33	18.05	18.07	9561374
2012-05-03	18.10	18.13	17.85	17.88	5437825
2012-05-04	17.76	17.82	17.62	17.70	5477870
2012-05-07	17.71	17.84	17.57	17.60	7465779
2012-05-08	17.50	17.61	17.35	17.52	7089634
2012-05-09	17.37	17.38	17.20	17.21	9026229
2012-05-10	17.44	17.44	17.19	17.28	7395714
2012-05-11	17.15	17.36	17.10	17.12	7387451
2012-05-14	17.00	17.42	17.00	17.32	7470879
2012-05-15	17.29	17.49	17.14	17.17	4975295
2012-05-16	17.27	17.40	17.09	17.09	5136909
2012-05-17	17.11	17.12	16.79	16.79	5388791
2012-05-18	16.83	16.92	16.52	16.54	5374939
2012-05-21	16.55	16.94	16.45	16.93	5946291
2012-05-22	17.02	17.15	16.84	16.94	3456533
2012-05-23	16.82	17.08	16.76	17.04	4369496
2012-05-24	17.08	17.19	16.88	17.03	4159649
2012-05-25	17.06	17.08	16.86	16.90	3524485
2012-05-29	17.03	17.09	16.82	17.02	5340219
2012-05-30	16.83	17.00	16.62	16.63	5158749
2012-05-31	16.61	16.66	16.31	16.40	8484744
2012-06-01	16.23	16.23	15.93	15.97	7187571
2012-06-04	15.97	16.10	15.79	15.94	4752306
2012-06-05	15.87	16.13	15.81	16.05	6349581
2012-06-06	16.11	16.36	16.06	16.36	9681548
2012-06-07	16.53	16.67	16.49	16.56	8785006
2012-06-08	16.50	16.58	16.17	16.20	8291278
2012-06-11	16.35	16.36	16.02	16.03	4511111
2012-06-12	16.14	16.27	16.01	16.27	4638076
2012-06-13	15.99	16.19	15.86	15.92	4685406
2012-06-14	15.92	16.12	15.88	16.08	4694609
2012-06-15	16.15	16.25	16.03	16.24	8312058
2012-06-18	16.18	16.39	16.09	16.37	6292321
2012-06-19	16.45	16.65	16.42	16.60	5024673
2012-06-20	16.65	16.93	16.52	16.93	9345678
2012-06-21	16.96	16.98	16.69	16.70	8537814
2012-06-22	16.78	16.81	16.72	16.74	5793239
2012-06-25	16.56	16.65	16.39	16.40	4228605
2012-06-26	16.39	16.51	16.21	16.22	4771823
2012-06-27	16.24	16.54	16.24	16.50	4013045
2012-06-28	16.33	16.46	16.25	16.43	4779711
2012-06-29	16.72	16.84	16.58	16.84	4724881
2012-07-02	16.95	17.03	16.79	16.98	3242598
2012-07-03	16.91	17.14	16.91	17.13	1555021
2012-07-05	16.98	17.11	16.91	16.96	3287609
2012-07-06	16.85	16.89	16.68	16.83	2534359
2012-07-09	16.82	16.93	16.66	16.90	3703762
2012-07-10	16.95	17.08	16.63	16.71	4059716
2012-07-11	16.72	16.84	16.64	16.81	5004060
2012-07-12	16.64	16.69	16.32	16.47	6062462
2012-07-13	16.49	16.71	16.39	16.69	4022264
2012-07-16	16.68	16.82	16.57	16.75	3712996
2012-07-17	16.81	16.93	16.67	16.89	3235609
2012-07-18	16.87	17.04	16.85	17.03	6537183
2012-07-19	17.16	17.16	16.91	16.96	5217688
2012-07-20	16.86	16.89	16.65	16.76	7088304
2012-07-23	16.56	16.97	16.40	16.95	10114921
2012-07-24	16.95	17.51	16.82	17.27	15948752
2012-07-25	17.24	17.48	16.96	17.00	6943065
2012-07-26	17.25	17.37	17.08	17.27	4899858
2012-07-27	17.35	17.67	17.22	17.62	5563982
2012-07-30	17.62	17.64	17.47	17.56	3135563
2012-07-31	17.57	17.58	17.37	17.43	4136726
2012-08-01	17.47	17.50	17.06	17.11	7713258
2012-08-02	17.00	17.07	16.76	16.99	7120621
2012-08-03	17.23	17.33	17.10	17.26	4330363
2012-08-06	17.27	17.50	17.27	17.35	4672636
2012-08-07	17.44	17.77	17.42	17.60	4624149
2012-08-08	17.60	17.70	17.44	17.66	4060744
2012-08-09	17.67	17.83	17.54	17.63	3881519
2012-08-10	17.57	17.70	17.52	17.65	3558145
2012-08-13	17.48	17.55	17.25	17.52	3204215
2012-08-14	17.57	17.78	17.53	17.63	4714474
2012-08-15	17.60	17.72	17.56	17.59	3462991
2012-08-16	17.64	17.80	17.57	17.73	2638691
2012-08-17	17.81	17.82	17.62	17.69	4206325
2012-08-20	17.67	17.93	17.63	17.82	3832496
2012-08-21	17.84	17.93	17.68	17.75	3054945
2012-08-22	17.70	17.72	17.35	17.48	4564356
2012-08-23	17.47	17.51	17.31	17.36	2332190
2012-08-24	17.35	17.45	17.26	17.42	2324898
2012-08-27	17.45	17.56	17.37	17.38	2586598
2012-08-28	17.36	17.48	17.29	17.33	3526341
2012-08-29	17.35	17.57	17.29	17.53	3260095
2012-08-30	17.40	17.49	17.32	17.41	3096296
2012-08-31	17.48	17.67	17.34	17.61	4540408
2012-09-04	17.61	17.73	17.50	17.66	3640614
2012-09-05	17.65	17.74	17.58	17.68	4537197
2012-09-06	17.77	18.10	17.75	18.08	4729273
2012-09-07	18.10	18.19	17.97	18.15	4830181
2012-09-10	18.15	18.32	18.08	18.24	4638554
2012-09-11	18.21	18.38	18.14	18.33	3108214
2012-09-12	18.36	18.50	18.33	18.49	4696555
2012-09-13	18.43	18.81	18.35	18.73	4931848
2012-09-14	18.78	19.11	18.67	19.11	6812586
2012-09-17	19.00	19.14	18.92	18.96	4872677
2012-09-18	19.03	19.03	18.71	18.90	5383650
2012-09-19	18.96	18.96	18.66	18.69	5838508
2012-09-20	18.41	18.72	18.30	18.69	5006573
2012-09-21	18.78	18.87	18.66	18.67	4497575
2012-09-24	18.61	18.74	18.57	18.62	2444916
2012-09-25	18.64	18.73	18.35	18.35	4581090
2012-09-26	18.41	18.56	18.21	18.24	5978310
2012-09-27	18.28	18.44	18.15	18.42	4433662
2012-09-28	18.36	18.39	18.19	18.22	4598993
2012-10-01	18.32	18.38	18.03	18.14	5150649
2012-10-02	18.20	18.28	18.13	18.22	4188779
2012-10-03	18.27	18.31	18.12	18.26	3626999
2012-10-04	18.36	18.60	18.32	18.42	4982784
2012-10-05	18.51	18.59	18.37	18.46	3108275
2012-10-08	18.44	18.52	18.31	18.35	2619006
2012-10-09	18.35	18.42	18.24	18.28	3504560
2012-10-10	18.27	18.33	17.92	17.98	4772604
2012-10-11	18.06	18.21	17.93	17.93	4006346
2012-10-12	17.93	18.07	17.83	17.88	4355933
2012-10-15	17.90	17.97	17.79	17.83	4321245
2012-10-16	17.87	18.17	17.86	18.16	4316292
2012-10-17	18.23	18.42	18.13	18.40	3961421
2012-10-18	18.37	18.46	18.24	18.32	3073503
2012-10-19	18.27	18.35	17.75	17.93	5145840
2012-10-22	17.95	18.17	17.89	18.15	4299614
2012-10-23	17.92	18.09	17.82	18.02	3925080
2012-10-24	18.11	18.51	17.94	17.98	4388158
2012-10-25	18.14	18.18	17.81	17.81	5321861
2012-10-26	17.85	18.08	17.84	17.93	5724002
2012-10-31	14.60	14.69	12.48	12.73	62747670
2012-11-01	13.00	13.08	12.25	12.27	51046118
2012-11-02	12.39	12.50	11.93	11.95	25427482
2012-11-05	12.12	12.32	12.10	12.22	18221228
2012-11-06	12.51	12.59	12.37	12.41	19314544
2012-11-07	12.47	12.56	12.30	12.55	17531142
2012-11-08	12.57	12.66	12.28	12.39	14105790
2012-11-09	12.38	12.58	12.28	12.35	11624326
2012-11-12	12.41	12.52	12.31	12.34	9010840
2012-11-13	12.50	12.81	12.34	12.60	21960877
2012-11-14	12.71	12.75	12.41	12.67	18788859
2012-11-15	12.70	12.77	12.40	12.69	11404944
2012-11-16	12.74	12.80	12.55	12.71	11625636
2012-11-19	12.86	12.86	12.68	12.74	11085636
2012-11-20	12.46	12.55	12.28	12.49	17281517
2012-11-21	12.50	12.59	12.45	12.56	7851167
2012-11-23	12.60	12.80	12.56	12.80	4288452
2012-11-26	12.77	12.90	12.64	12.75	7761130
2012-11-27	12.73	12.82	12.58	12.59	8914233
2012-11-28	12.52	12.73	12.51	12.70	7155469
2012-11-29	12.71	12.81	12.62	12.67	8024605
2012-11-30	12.70	12.83	12.51	12.61	9713607
2012-12-03	12.72	12.83	12.60	12.62	7329103
2012-12-04	12.64	12.81	12.50	12.81	13450348
2012-12-05	12.84	12.92	12.68	12.88	8847933
2012-12-06	12.91	12.97	12.79	12.93	8786430
2012-12-07	12.95	13.10	12.85	13.00	7802657
2012-12-10	12.96	13.07	12.85	12.97	7260595
2012-12-11	13.05	13.32	13.01	13.22	10434063
2012-12-12	13.28	13.30	13.17	13.23	13847384
2012-12-13	13.10	13.29	13.07	13.25	9492963
2012-12-14	13.23	13.30	13.05	13.11	8294000
2012-12-17	13.21	13.27	13.10	13.23	7458435
2012-12-18	13.22	13.42	13.18	13.41	9585754
2012-12-19	13.43	13.77	13.33	13.70	11299674
2012-12-20	13.76	13.77	13.52	13.75	10506883
2012-12-21	13.52	13.69	13.47	13.59	13248251
2012-12-24	13.63	14.00	13.37	13.44	2071841
2012-12-26	13.46	13.58	13.42	13.42	4299874
2012-12-27	13.54	13.72	13.40	13.70	7144544
2012-12-28	13.60	13.64	13.37	13.38	5186827
2012-12-31	13.38	13.62	13.20	13.61	6291969
2013-01-02	13.86	13.93	13.61	13.76	6667406
2013-01-03	13.75	13.78	13.45	13.53	10129148
2013-01-04	13.57	14.04	13.54	14.02	9753518
2013-01-07	14.19	14.19	13.65	13.67	10836197
2013-01-08	13.64	13.74	13.53	13.67	7686136
2013-01-09	13.39	13.43	13.23	13.36	11490499
2013-01-10	13.46	13.86	13.38	13.85	13758555
2013-01-11	13.87	13.97	13.66	13.80	7887105
2013-01-14	13.83	13.89	13.66	13.80	6531438
2013-01-15	13.79	13.87	13.65	13.69	10868478
2013-01-16	13.69	13.77	13.49	13.53	8243113
2013-01-17	13.58	13.58	13.24	13.43	9374536
2013-01-18	13.45	13.52	13.36	13.41	17143611
2013-01-22	13.46	13.86	13.41	13.79	11474271
2013-01-23	13.81	13.97	13.59	13.59	8232861
2013-01-24	13.75	13.75	13.37	13.48	9020176
2013-01-25	13.52	13.60	13.49	13.53	6877522
2013-01-28	13.85	14.10	13.67	14.02	16677634
2013-01-29	13.95	14.19	13.92	14.06	10914915
2013-01-30	14.05	14.16	13.97	14.15	9470090
2013-01-31	14.10	14.33	14.07	14.23	8859454
2013-02-01	14.39	14.43	14.30	14.38	6124491
2013-02-04	14.57	14.77	14.51	14.57	16373073
2013-02-05	14.57	14.85	14.54	14.84	14414044
2013-02-06	14.72	14.80	14.66	14.78	10514569
2013-02-07	14.81	14.87	14.55	14.60	7977789
2013-02-08	14.65	14.83	14.61	14.66	7731572
2013-02-11	14.66	14.69	14.23	14.25	15484886
2013-02-12	14.17	14.41	14.11	14.34	11977639
2013-02-13	13.93	14.52	13.82	14.17	23619415
2013-02-14	14.34	14.45	14.09	14.14	15849866
2013-02-15	14.19	14.51	14.16	14.40	12393640
2013-02-19	14.45	14.47	14.19	14.25	10895808
2013-02-20	14.25	14.27	13.90	14.00	12135306
2013-02-21	13.92	14.05	13.84	13.90	8890233
2013-02-22	14.04	14.09	13.98	14.02	6599812
2013-02-25	14.09	14.15	13.81	13.82	11010755
2013-02-26	13.85	14.13	13.80	14.00	10566452
2013-02-27	13.98	14.23	13.97	14.18	6701866
2013-02-28	14.20	14.31	14.03	14.03	10190529
2013-03-01	13.96	14.31	13.92	14.26	20657957
2013-03-04	14.24	14.25	13.93	14.09	9310275
2013-03-05	14.13	14.38	14.07	14.27	8403211
2013-03-06	14.33	14.52	14.29	14.43	6823489
2013-03-07	14.44	14.67	14.23	14.40	9567626
2013-03-08	14.46	14.65	14.38	14.63	11216857
2013-03-11	14.58	14.75	14.43	14.57	13903353
2013-03-12	14.50	14.62	14.33	14.50	16309692
2013-03-13	14.42	14.58	14.32	14.53	8238890
2013-03-14	14.54	14.74	14.48	14.55	7047252
2013-03-15	14.50	14.74	14.47	14.67	13327141
2013-03-18	14.58	14.76	14.53	14.67	7406634
2013-03-19	14.71	14.77	14.42	14.57	7503988
2013-03-20	14.69	14.80	14.48	14.49	8416295
2013-03-21	14.41	14.62	14.33	14.49	8780594
2013-03-22	14.54	14.75	14.48	14.64	6416270
2013-03-25	14.71	14.71	14.50	14.66	7760195
2013-03-26	14.68	14.86	14.58	14.82	5907238
2013-03-27	14.77	14.98	14.75	14.88	6788799
2013-03-28	14.93	15.05	14.82	15.04	7010834
2013-04-01	15.05	15.14	14.63	14.66	10812058
2013-04-02	14.66	14.85	14.59	14.84	6176625
2013-04-03	14.88	14.95	14.49	14.73	7752599
2013-04-04	14.73	14.75	14.62	14.68	3346491
2013-04-05	14.56	14.56	14.25	14.32	8745833
2013-04-08	14.39	14.51	14.24	14.45	5403152
2013-04-09	14.48	14.82	14.46	14.80	8566188
2013-04-10	14.81	15.06	14.81	15.01	6254802
2013-04-11	15.02	15.17	14.95	15.13	5351024
2013-04-12	15.01	15.09	14.85	15.04	5244231
2013-04-15	15.00	15.00	14.70	14.83	9528577
2013-04-16	14.95	15.05	14.82	15.00	7528686
2013-04-17	15.02	15.02	14.56	14.68	7003857
2013-04-18	14.70	14.76	14.50	14.51	4586304
2013-04-19	14.58	14.58	14.34	14.47	5466442
2013-04-22	14.47	14.56	14.25	14.47	7655600
2013-04-23	14.33	14.62	14.33	14.60	11903391
2013-04-24	14.65	14.72	14.46	14.57	9730275
2013-04-25	14.63	14.77	14.57	14.68	8344930
2013-04-26	14.71	14.71	14.56	14.58	8565162
2013-04-29	14.63	14.70	14.54	14.64	7580513
2013-04-30	14.66	15.00	14.50	14.81	12925527
2013-05-01	14.62	15.79	14.54	15.64	19555483
2013-05-02	15.65	15.70	15.13	15.53	8660762
2013-05-03	15.60	15.76	15.57	15.64	4575047
2013-05-06	15.61	15.80	15.52	15.73	5533891
2013-05-07	15.75	15.83	15.60	15.74	3943199
2013-05-08	15.66	15.79	15.47	15.79	7176321
2013-05-09	15.74	16.12	15.72	16.10	8584746
2013-05-10	16.14	16.23	15.79	15.99	5589960
2013-05-13	16.47	16.47	16.05	16.21	7496468
2013-05-14	16.23	16.40	16.12	16.37	5168194
2013-05-15	16.42	16.55	16.38	16.53	4944564
2013-05-16	16.50	16.61	16.35	16.42	5738315
2013-05-17	16.42	16.75	16.39	16.65	7635417
2013-05-20	16.67	16.70	16.50	16.62	6119449
2013-05-21	16.61	16.72	16.55	16.61	3882771
2013-05-22	16.61	16.85	16.60	16.71	9019379
2013-05-23	16.58	16.71	16.42	16.47	6101912
2013-05-24	16.41	16.46	16.32	16.45	3697510
2013-05-28	16.60	16.69	16.39	16.41	5863958
2013-05-29	16.31	16.44	16.22	16.37	5165709
2013-05-30	16.37	16.58	16.35	16.46	3114809
2013-05-31	16.42	16.59	16.37	16.38	5857183
2013-06-03	16.40	16.44	16.16	16.43	5058359
2013-06-04	16.43	16.58	16.31	16.36	4267923
2013-06-05	16.31	16.47	16.12	16.12	4388315
2013-06-06	16.09	16.45	16.06	16.45	4478351
2013-06-07	16.52	16.69	16.44	16.65	3006829
2013-06-10	16.82	16.91	16.75	16.79	4464490
2013-06-11	16.65	16.81	16.57	16.66	5808360
2013-06-12	16.68	16.68	16.50	16.54	7182279
2013-06-13	16.53	17.16	16.47	16.89	6600611
2013-06-14	16.92	17.09	16.79	17.02	5885986
2013-06-17	17.09	17.14	16.83	16.94	6242349
2013-06-18	16.98	17.13	16.97	17.13	5569674
2013-06-19	17.15	17.23	16.81	16.83	5421517
2013-06-20	16.67	16.76	16.42	16.48	7208390
2013-06-21	16.59	16.71	16.45	16.58	11388245
2013-06-24	16.47	16.50	16.24	16.38	6269879
2013-06-25	16.44	16.64	16.39	16.53	5150785
2013-06-26	16.65	16.89	16.57	16.87	7244905
2013-06-27	17.00	17.11	16.92	16.95	4921973
2013-06-28	16.86	17.19	16.73	17.11	7325941
2013-07-01	17.17	17.30	17.11	17.12	4311644
2013-07-02	17.13	17.18	16.63	16.80	5894287
2013-07-03	16.70	16.94	16.69	16.92	2194666
2013-07-05	17.01	17.06	16.90	17.04	4076929
2013-07-08	17.12	17.20	17.07	17.19	3271048
2013-07-09	17.26	17.35	17.09	17.21	3960006
2013-07-10	17.19	17.34	16.95	17.33	7526541
2013-07-11	17.45	17.46	17.24	17.41	6810531
2013-07-12	17.42	17.48	17.32	17.47	5938010
2013-07-15	17.47	17.72	17.44	17.47	7159696
2013-07-16	17.51	17.55	17.38	17.40	6179543
2013-07-17	17.45	17.45	17.28	17.43	4847223
2013-07-18	17.43	17.61	17.37	17.41	4244504
2013-07-19	17.35	17.40	17.01	17.32	6558224
2013-07-22	17.33	17.60	17.29	17.45	7315171
2013-07-23	17.45	17.47	17.35	17.38	3803680
2013-07-24	17.47	17.56	17.36	17.44	5990941
2013-07-25	17.31	17.40	17.13	17.16	5927400
2013-07-26	17.10	17.16	16.85	16.96	7389189
2013-07-29	16.96	17.07	16.90	16.98	7326194
2013-07-30	17.53	18.60	17.30	17.75	19775917
2013-07-31	17.86	18.28	17.86	17.96	17460217
2013-08-01	18.10	18.43	18.08	18.15	11825051
2013-08-02	18.16	18.33	18.07	18.31	4128980
2013-08-05	18.23	18.38	18.16	18.30	3973459
2013-08-06	18.30	18.41	18.22	18.39	3523678
2013-08-07	18.32	18.32	18.12	18.31	2423350
2013-08-08	18.40	18.50	18.20	18.36	3400120
2013-08-09	18.34	18.57	18.29	18.46	3008409
2013-08-12	18.42	18.56	18.35	18.45	2832023
2013-08-13	18.45	18.70	18.40	18.65	3066967
2013-08-14	18.17	18.47	18.15	18.45	4381486
2013-08-15	18.27	18.37	18.18	18.20	4351152
2013-08-16	18.14	18.40	18.08	18.25	4486672
2013-08-19	18.20	18.28	17.78	17.80	5142415
2013-08-20	17.83	18.15	17.80	18.05	7630328
2013-08-21	17.99	18.11	17.82	17.85	3260596
2013-08-22	17.87	18.22	17.84	18.18	2895703
2013-08-23	18.27	18.34	18.16	18.30	3696642
2013-08-26	18.28	18.39	18.21	18.22	2159369
2013-08-27	18.00	18.03	17.65	17.65	4073032
2013-08-28	17.65	17.92	17.65	17.79	3263446
2013-08-29	17.74	18.00	17.74	17.87	2810537
2013-08-30	17.87	17.87	17.45	17.53	3680142
2013-09-03	17.77	17.87	17.44	17.53	3983658
2013-09-04	17.53	17.82	17.50	17.80	3198115
2013-09-05	17.77	18.08	17.77	18.03	4573072
2013-09-06	18.09	18.23	17.78	18.06	5567891
2013-09-09	18.13	18.42	18.12	18.35	4102162
2013-09-10	18.43	18.62	18.41	18.56	4705701
2013-09-11	18.55	18.93	18.55	18.90	6166812
2013-09-12	18.76	18.83	18.48	18.50	5190950
2013-09-13	18.53	18.65	18.37	18.41	3341331
2013-09-16	18.74	18.98	18.65	18.74	6152901
2013-09-17	18.72	18.86	18.70	18.83	3499690
2013-09-18	18.83	18.91	18.60	18.86	3159004
2013-09-19	18.84	19.11	18.77	18.84	3613724
2013-09-20	18.87	18.89	18.63	18.64	3342696
2013-09-23	18.68	18.74	18.51	18.64	3390283
2013-09-24	18.68	18.82	18.52	18.72	3777096
2013-09-25	18.68	18.86	18.47	18.51	6234964
2013-09-26	18.52	18.67	18.48	18.60	4627443
2013-09-27	18.52	18.67	18.44	18.64	4609231
2013-09-30	18.52	18.72	18.48	18.66	4262743
2013-10-01	18.66	18.79	18.61	18.70	5659934
2013-10-02	18.65	18.85	18.62	18.69	7641134
2013-10-03	18.61	18.76	18.40	18.65	7382088
2013-10-04	18.61	18.85	18.42	18.78	6098115
2013-10-07	18.62	18.67	18.47	18.50	5216477
2013-10-08	18.53	18.58	18.19	18.23	6257957
2013-10-09	18.21	18.30	17.81	17.95	8431669
2013-10-10	18.12	18.38	18.11	18.38	3916118
2013-10-11	18.35	18.55	18.35	18.41	4123100
2013-10-14	18.38	18.72	18.35	18.68	3877693
2013-10-15	18.68	18.73	18.37	18.52	5469932
2013-10-16	18.66	18.67	18.35	18.59	5173933
2013-10-17	18.53	18.56	18.21	18.31	6667806
2013-10-18	18.30	18.70	18.29	18.66	8200276
2013-10-21	18.70	18.94	18.70	18.93	7779750
2013-10-22	18.98	19.22	18.94	19.14	5162736
2013-10-23	19.07	19.29	18.90	19.25	6919865
2013-10-24	19.17	19.44	19.16	19.37	5005628
2013-10-25	19.42	19.42	19.09	19.29	4035334
2013-10-28	19.32	19.50	19.20	19.30	7027365
2013-10-29	19.34	19.37	19.16	19.24	6867582
2013-10-30	15.73	17.29	15.51	16.85	55179004
2013-10-31	16.99	17.06	16.72	17.02	17236734
2013-11-01	17.09	17.72	17.09	17.48	11960312
2013-11-04	17.54	17.76	17.20	17.24	7722928
2013-11-05	17.18	17.37	16.96	17.27	6748820
2013-11-06	17.28	17.39	17.18	17.24	8103505
2013-11-07	17.31	17.44	17.18	17.39	9853309
2013-11-08	17.37	17.50	17.11	17.21	9908189
2013-11-11	17.21	17.31	17.10	17.25	3907779
2013-11-12	17.53	17.54	17.30	17.48	5479146
2013-11-13	17.45	17.60	17.40	17.51	6128466
2013-11-14	17.56	17.61	17.35	17.45	4517237
2013-11-15	17.43	17.45	16.22	16.70	29228816
2013-11-18	16.83	16.94	16.58	16.72	11257349
2013-11-19	16.78	16.82	16.56	16.59	11439918
2013-11-20	16.65	16.78	16.38	16.40	7455453
2013-11-21	16.47	16.77	16.35	16.66	11430054
2013-11-22	16.73	16.89	16.64	16.84	7468251
2013-11-25	16.84	16.85	16.65	16.67	5944114
2013-11-26	16.68	16.88	16.67	16.79	5411365
2013-11-27	16.73	16.94	16.66	16.82	4754396
2013-11-29	16.79	16.94	16.64	16.67	2851327
2013-12-02	16.74	16.90	16.61	16.69	6431496
2013-12-03	16.64	16.93	16.60	16.87	9894359
2013-12-04	16.76	16.92	16.61	16.68	10734026
2013-12-05	16.64	16.67	16.42	16.44	9657189
2013-12-06	16.55	16.79	16.48	16.77	4676385
2013-12-09	16.78	16.86	16.65	16.71	3542602
2013-12-10	16.69	16.92	16.69	16.81	4382066
2013-12-11	16.82	16.86	16.51	16.58	7613423
2013-12-12	16.52	16.85	16.46	16.76	6114997
2013-12-13	16.61	16.64	16.29	16.37	8555726
2013-12-16	16.47	16.60	16.42	16.46	3222149
2013-12-17	16.46	16.57	16.38	16.47	3390080
2013-12-18	16.77	17.00	16.61	17.00	7213172
2013-12-19	16.71	17.07	16.67	16.88	6948164
2013-12-20	16.89	17.11	16.55	17.01	7486494
2013-12-23	17.13	17.14	16.96	17.08	2875786
2013-12-24	17.07	17.19	16.95	17.18	1382660
2013-12-26	17.23	17.31	17.03	17.24	4156360
2013-12-27	17.26	17.35	17.13	17.20	1977971
2013-12-30	17.25	17.30	17.08	17.24	3066269
2013-12-31	17.25	17.36	17.10	17.25	2882851
2014-01-02	17.22	17.25	16.96	17.03	5537982
2014-01-03	17.07	17.15	16.85	16.92	4222455
2014-01-06	16.99	17.14	16.92	17.06	5361624
2014-01-07	17.07	17.55	17.04	17.44	9793838
2014-01-08	17.57	17.83	17.35	17.42	10439031
2014-01-09	17.51	17.55	17.04	17.06	7009207
2014-01-10	17.12	17.14	16.70	16.77	7206794
2014-01-13	16.78	16.83	16.38	16.38	6357759
2014-01-14	16.24	16.55	16.19	16.52	11767347
2014-01-15	16.47	16.77	16.33	16.69	8023259
2014-01-16	16.72	16.77	16.61	16.72	4738836
2014-01-17	16.71	16.98	16.41	16.45	5789095
2014-01-21	16.51	16.51	16.13	16.17	6706294
2014-01-22	16.19	16.35	16.08	16.31	5435366
2014-01-23	16.21	16.21	16.04	16.12	5925278
2014-01-24	16.06	16.09	15.74	15.74	7749007
2014-01-27	15.78	15.83	15.29	15.50	7142155
2014-01-28	15.59	15.99	15.55	15.90	7741248
2014-01-29	15.71	15.83	15.49	15.53	7500809
2014-01-30	15.71	15.77	15.58	15.67	5196894
2014-01-31	15.47	15.62	15.38	15.40	6108474
2014-02-03	15.43	15.51	15.14	15.15	9357723
2014-02-04	15.18	15.29	15.09	15.23	14640492
2014-02-05	15.17	15.28	15.00	15.21	10332467
2014-02-06	15.25	15.43	15.20	15.31	6574814
2014-02-07	15.37	15.66	15.34	15.63	5133019
2014-02-10	15.61	15.74	15.50	15.64	4808124
2014-02-11	15.61	16.02	15.60	15.88	10367321
2014-02-12	16.50	16.99	16.15	16.34	17927968
2014-02-13	16.17	16.27	16.09	16.12	7859125
2014-02-14	16.14	16.32	16.07	16.26	4820805
2014-02-18	16.29	16.41	16.18	16.22	5930653
2014-02-19	16.18	16.31	16.02	16.05	7829194
2014-02-20	16.11	16.14	15.86	15.99	5271683
2014-02-21	16.03	16.18	15.95	16.04	4932401
2014-02-24	16.05	16.52	16.05	16.35	6339448
2014-02-25	16.27	16.29	15.88	16.12	8998343
2014-02-26	16.18	16.53	16.18	16.39	7911508
2014-02-27	16.21	16.64	16.10	16.61	7703291
2014-02-28	16.75	16.83	16.59	16.73	9020750
2014-03-03	16.54	16.70	16.42	16.59	11050653
2014-03-04	16.77	16.83	16.66	16.76	5272405
2014-03-05	16.75	16.94	16.73	16.86	5407727
2014-03-06	16.91	16.98	16.78	16.79	4708095
2014-03-07	16.90	17.08	16.70	16.72	8947493
2014-03-10	16.71	16.88	16.68	16.74	4980406
2014-03-11	16.76	17.07	16.75	16.84	8210237
2014-03-12	16.75	16.81	16.58	16.65	4503145
2014-03-13	16.54	16.54	16.03	16.07	8101809
2014-03-14	16.10	16.25	15.81	15.93	9035036
2014-03-17	16.11	16.28	15.97	16.23	4207909
2014-03-18	16.21	16.44	16.16	16.44	3466660
2014-03-19	16.48	16.55	16.21	16.32	4106027
2014-03-20	16.24	16.50	16.20	16.50	3193277
2014-03-21	16.52	16.53	16.15	16.20	7002142
2014-03-24	16.30	16.52	16.18	16.45	6130868
2014-03-25	16.57	16.60	16.28	16.35	4927515
2014-03-26	16.43	16.54	15.98	16.00	4770429
2014-03-27	15.88	16.38	15.86	16.33	5304981
2014-03-28	16.38	16.45	16.17	16.21	3707294
2014-03-31	16.27	16.42	16.26	16.36	3519836
2014-04-01	16.41	16.79	16.38	16.77	4967536
2014-04-02	16.76	16.91	16.66	16.79	4104899
2014-04-03	16.65	16.84	16.49	16.53	5978419
2014-04-04	16.60	16.68	16.35	16.38	7892831
2014-04-07	16.37	16.39	15.86	16.01	8265406
2014-04-08	16.04	16.14	15.97	16.12	7887136
2014-04-09	16.22	16.52	16.22	16.40	7722075
2014-04-10	16.43	16.66	16.00	16.05	10845736
2014-04-11	15.96	16.12	15.78	15.79	12921170
2014-04-14	15.86	15.99	15.69	15.84	5578238
2014-04-15	15.90	16.01	15.53	15.75	8352400
2014-04-16	15.91	16.06	15.75	16.05	8542865
2014-04-17	14.65	15.52	14.60	15.25	19583286
2014-04-21	15.30	15.51	15.30	15.49	8077790
2014-04-22	15.57	15.71	15.53	15.66	5822452
2014-04-23	15.61	15.80	15.54	15.74	4237261
2014-04-24	15.79	15.86	15.62	15.81	4098371
2014-04-25	15.69	15.73	15.55	15.55	4623135
2014-04-28	15.66	15.71	15.46	15.63	5534136
2014-04-29	15.70	15.79	15.47	15.65	3460604
2014-04-30	15.67	15.90	15.61	15.87	5443189
2014-05-01	15.92	16.05	15.79	15.85	7073006
2014-05-02	16.38	16.45	16.07	16.31	9113105
2014-05-05	16.18	16.38	16.06	16.27	6571881
2014-05-06	16.22	16.36	16.11	16.13	5397634
2014-05-07	16.20	16.27	15.95	16.27	7529707
2014-05-08	16.24	16.55	16.17	16.25	4263191
2014-05-09	16.24	16.37	16.19	16.35	2757396
2014-05-12	16.40	16.57	16.35	16.49	3675418
2014-05-13	16.50	16.54	16.02	16.38	3765431
2014-05-14	16.41	16.42	15.99	16.00	5829914
2014-05-15	16.02	16.08	15.88	16.03	3660619
2014-05-16	15.90	15.92	15.74	15.90	4092715
2014-05-19	15.85	16.06	15.82	16.04	2867113
2014-05-20	16.06	16.11	15.69	15.72	5328742
2014-05-21	15.81	15.87	15.58	15.62	8655241
2014-05-22	15.61	15.76	15.56	15.74	8469155
2014-05-23	15.76	15.80	15.66	15.77	4659576
2014-05-27	15.82	15.90	15.69	15.78	5904209
2014-05-28	15.80	15.95	15.77	15.87	4952834
2014-05-29	15.95	16.03	15.90	16.03	6100853
2014-05-30	16.06	16.19	16.02	16.17	7248231
2014-06-02	16.20	16.21	15.98	16.02	5916684
2014-06-03	15.95	16.00	15.85	15.96	3550599
2014-06-04	15.94	16.33	15.90	16.26	7268069
2014-06-05	16.26	16.27	16.08	16.25	5548872
2014-06-06	16.32	16.41	16.19	16.26	4418842
2014-06-09	16.29	16.55	16.28	16.46	6695593
2014-06-10	16.44	16.55	16.32	16.53	5172686
2014-06-11	16.50	16.53	16.30	16.35	3989372
2014-06-12	16.27	16.27	15.95	15.98	3731662
2014-06-13	16.04	16.13	16.00	16.09	2690062
2014-06-16	16.05	16.15	15.99	16.00	2497881
2014-06-17	15.94	16.33	15.94	16.26	4156797
2014-06-18	16.25	16.42	16.09	16.40	5698505
2014-06-19	16.43	16.51	16.32	16.37	3846779
2014-06-20	16.42	16.59	16.36	16.52	6705803
2014-06-23	16.50	16.73	16.45	16.70	3975273
2014-06-24	16.69	16.89	16.59	16.70	5629793
2014-06-25	16.65	16.79	16.58	16.78	4778726
2014-06-26	16.77	17.03	16.73	17.00	10498051
2014-06-27	16.97	17.30	16.93	17.25	18105371
2014-06-30	17.25	17.38	17.20	17.34	8593870
2014-07-01	17.38	17.44	17.28	17.38	4794764
2014-07-02	17.41	17.49	17.24	17.31	4907929
2014-07-03	17.32	17.41	17.27	17.39	1376632
2014-07-07	17.40	17.46	17.30	17.46	3915786
2014-07-08	17.28	17.47	17.24	17.33	7721067
2014-07-09	17.35	17.50	17.32	17.39	3906280
2014-07-10	17.19	17.36	17.15	17.30	3809714
2014-07-11	17.32	17.77	17.26	17.73	9453814
2014-07-14	17.81	17.81	17.46	17.46	4156957
2014-07-15	17.43	17.46	17.21	17.28	7726688
2014-07-16	17.42	17.64	17.37	17.57	6684887
2014-07-17	17.46	17.68	17.28	17.33	4513019
2014-07-18	17.40	17.54	17.33	17.52	3047811
2014-07-21	17.49	17.54	17.40	17.52	2688382
2014-07-22	17.55	17.69	17.51	17.59	2709078
2014-07-23	17.64	17.69	17.50	17.62	2895246
2014-07-24	17.69	17.76	17.62	17.71	3570630
2014-07-25	17.66	17.66	17.46	17.52	2518011
2014-07-28	17.52	17.62	17.42	17.57	3173352
2014-07-29	17.53	17.64	17.48	17.51	3750839
2014-07-30	17.54	17.77	17.52	17.67	4800690
2014-07-31	17.62	17.70	17.42	17.47	6411328
2014-08-01	17.59	17.59	16.76	16.78	13501586
2014-08-04	16.85	17.09	16.69	17.02	11033120
2014-08-05	16.90	17.07	16.81	16.91	5104240
2014-08-06	16.84	17.07	16.84	17.01	4917512
2014-08-07	17.04	17.08	16.68	16.90	9447659
2014-08-08	16.94	17.20	16.81	17.00	12128682
2014-08-11	17.05	17.28	17.00	17.20	5904823
2014-08-12	17.15	17.26	17.01	17.10	3223802
2014-08-13	17.22	17.41	17.17	17.41	3498445
2014-08-14	17.42	17.45	17.24	17.35	2491089
2014-08-15	17.41	17.45	17.21	17.33	3300326
2014-08-18	17.41	17.59	17.40	17.54	3369234
2014-08-19	17.54	17.63	17.52	17.56	3212784
2014-08-20	17.56	17.70	17.50	17.67	3291765
2014-08-21	17.72	17.80	17.60	17.74	2959398
2014-08-22	17.62	17.68	17.45	17.50	4846514
2014-08-25	17.59	17.60	17.40	17.48	4006166
2014-08-26	17.53	17.59	17.50	17.53	6018633
2014-08-27	17.56	17.56	17.48	17.53	2848822
2014-08-28	17.49	17.56	17.46	17.49	4241264
2014-08-29	17.50	17.53	17.44	17.47	4009852
2014-09-02	17.49	17.55	17.38	17.46	6059660
2014-09-03	17.49	17.57	17.43	17.49	5904158
2014-09-04	17.48	17.53	17.38	17.48	4290524
2014-09-05	17.46	17.55	17.36	17.54	3679916
2014-09-08	17.43	17.54	17.28	17.32	3597837
2014-09-09	17.33	17.34	17.07	17.07	4918891
2014-09-10	17.13	17.26	17.04	17.22	3310313
2014-09-11	17.05	17.10	16.85	16.89	4592775
2014-09-12	16.88	16.96	16.74	16.78	4756336
2014-09-15	16.77	16.89	16.68	16.82	2660115
2014-09-16	16.74	16.77	16.57	16.73	4440148
2014-09-17	16.70	17.05	16.64	16.95	6258015
2014-09-18	17.00	17.07	16.56	16.85	7323207
2014-09-19	16.84	16.88	16.62	16.72	5541911
2014-09-22	16.72	16.76	16.48	16.49	3126285
2014-09-23	16.44	16.48	16.23	16.26	5132372
2014-09-24	16.25	16.45	16.22	16.43	3462077
2014-09-25	16.37	16.42	16.24	16.24	4037509
2014-09-26	16.24	16.39	16.20	16.35	2355341
2014-09-29	16.19	16.27	16.13	16.17	3419898
2014-09-30	16.12	16.17	15.97	16.04	4556416
2014-10-01	16.00	16.11	15.80	15.93	6521456
2014-10-02	15.87	16.12	15.77	16.09	6172966
2014-10-03	16.21	16.26	16.13	16.24	4143258
2014-10-06	16.26	16.46	16.19	16.25	4060220
2014-10-07	16.16	16.22	15.97	15.99	6851271
2014-10-08	15.98	16.35	15.93	16.33	5279642
2014-10-09	16.33	16.33	15.75	15.81	5181500
2014-10-10	15.80	16.45	15.61	15.67	6488466
2014-10-13	15.65	15.76	15.43	15.49	5264075
2014-10-14	15.59	15.88	15.47	15.71	5058691
2014-10-15	15.46	15.91	15.32	15.84	7081050
2014-10-16	15.55	15.87	15.55	15.84	5129514
2014-10-17	15.96	16.13	15.77	15.91	4030803
2014-10-20	15.84	16.16	15.81	16.15	5807919
2014-10-21	16.20	16.56	16.16	16.55	5769121
2014-10-22	16.55	16.63	16.20	16.22	6819054
2014-10-23	16.36	16.49	16.35	16.41	6472229
2014-10-24	16.39	16.49	16.31	16.47	3622364
2014-10-27	16.49	16.49	16.28	16.35	3113199
2014-10-28	16.40	16.48	16.32	16.48	6306369
2014-10-29	16.52	16.55	16.29	16.43	4820646
2014-10-30	16.34	16.74	16.34	16.70	6595221
2014-10-31	17.30	17.33	16.90	16.96	15232884
2014-11-03	16.99	17.52	16.94	17.10	12452649
2014-11-04	17.09	17.29	17.07	17.18	8115579
2014-11-05	17.26	17.55	17.23	17.54	6528291
2014-11-06	17.55	17.99	17.54	17.95	8247190
2014-11-07	17.93	18.13	17.77	17.88	7577472
2014-11-10	17.92	18.28	17.89	18.28	8150579
2014-11-11	18.30	18.38	18.19	18.31	6263550
2014-11-12	18.25	18.55	18.14	18.39	6164673
2014-11-13	18.46	18.48	18.23	18.25	1016212
2014-11-14	18.11	18.18	18.05	18.11	5354749
2014-11-17	18.08	18.23	17.95	18.20	4806069
2014-11-18	18.22	18.39	18.12	18.13	5182631
2014-11-19	18.15	18.43	18.08	18.21	7459114
2014-11-20	18.18	18.42	18.16	18.28	4630367
2014-11-21	18.39	18.46	18.16	18.23	5317116
2014-11-24	18.33	18.36	18.18	18.23	4908073
2014-11-25	18.26	18.43	18.22	18.29	4963522
2014-11-26	18.27	18.38	18.19	18.28	2425161
2014-11-28	18.40	18.66	18.31	18.58	3700156
2014-12-01	18.53	18.53	18.15	18.15	5255473
2014-12-02	18.22	18.35	18.20	18.28	4989449
2014-12-03	18.32	18.49	18.28	18.48	5116056
2014-12-04	18.49	18.53	18.41	18.47	3748505
2014-12-05	18.47	18.61	18.44	18.50	3378284
2014-12-08	18.42	18.60	18.23	18.27	3893837
2014-12-09	18.11	18.35	18.02	18.34	6196444
2014-12-10	18.34	18.35	17.81	17.86	6153546
2014-12-11	17.92	18.35	17.71	17.78	7432338
2014-12-12	17.40	17.60	17.02	17.02	6894761
2014-12-15	17.13	17.24	16.97	17.08	6935322
2014-12-16	17.03	17.26	16.95	16.95	6269926
2014-12-17	16.98	17.53	16.96	17.47	5493568
2014-12-18	17.73	17.78	17.47	17.78	4166652
2014-12-19	17.83	18.06	17.75	18.00	7354987
2014-12-22	18.01	18.11	17.96	18.05	2343870
2014-12-23	18.15	18.23	18.07	18.12	2372444
2014-12-24	18.11	18.17	18.01	18.07	1013121
2014-12-26	18.10	18.22	18.09	18.09	1439048
2014-12-29	18.06	18.16	18.02	18.04	1938229
2014-12-30	18.03	18.07	17.98	18.01	1889635
2014-12-31	18.02	18.10	17.90	17.91	3135389
2015-01-02	18.04	18.16	17.74	17.93	5486451
2015-01-05	17.84	17.96	17.66	17.76	10365029
2015-01-06	17.73	17.94	17.56	17.73	10353358
2015-01-07	17.86	17.86	17.48	17.56	6979621
2015-01-08	17.71	18.13	17.70	17.91	7824169
2015-01-09	17.91	18.05	17.73	17.93	4653974
2015-01-12	17.94	18.02	17.73	17.82	3551417
2015-01-13	17.95	18.10	17.67	17.80	3801538
2015-01-14	17.49	17.57	17.16	17.27	6795011
2015-01-15	17.22	17.37	16.91	17.00	6082226
2015-01-16	16.95	17.22	16.92	17.22	5626455
2015-01-20	17.26	17.39	17.00	17.01	4519987
2015-01-21	16.92	17.20	16.89	17.16	4179617
2015-01-22	17.27	17.65	17.13	17.60	3329196
2015-01-23	17.63	17.70	17.47	17.61	4714383
2015-01-26	17.62	17.74	17.43	17.72	3662648
2015-01-27	17.53	17.53	17.29	17.37	3791935
2015-01-28	17.47	17.48	16.93	16.96	4404855
2015-01-29	16.98	17.14	16.87	17.13	3142287
2015-01-30	16.98	17.21	16.81	17.00	7602383
2015-02-02	16.73	17.43	16.73	17.41	7951176
2015-02-03	17.47	17.69	17.34	17.69	4324113
2015-02-04	17.60	17.85	17.58	17.69	4950246
2015-02-05	17.76	17.95	17.69	17.88	3993483
2015-02-06	17.91	18.00	17.63	17.73	6145451
2015-02-09	17.65	17.78	17.51	17.62	6166296
2015-02-10	17.63	18.53	17.30	18.40	16769373
2015-02-11	18.05	18.68	17.25	18.30	20201502
2015-02-12	18.41	18.57	18.28	18.31	9781230
2015-02-13	18.34	19.02	18.32	19.02	9802419
2015-02-17	18.99	19.30	18.99	19.30	11242291
2015-02-18	19.26	19.41	19.21	19.30	6402275
2015-02-19	19.26	19.33	19.18	19.27	4790708
2015-02-20	19.19	19.53	19.14	19.45	5126968
2015-02-23	19.43	19.45	19.16	19.27	6664290
2015-02-24	19.24	19.39	19.08	19.33	3998428
2015-02-25	19.35	19.67	19.29	19.60	4947255
2015-02-26	19.61	19.74	19.47	19.59	5330816
2015-02-27	19.49	19.73	19.49	19.52	4531170
2015-03-02	19.51	20.10	19.50	20.04	7255045
2015-03-03	19.97	20.03	19.57	19.72	6337154
2015-03-04	19.63	19.74	19.57	19.65	3436853
2015-03-05	19.65	19.65	19.38	19.49	5567946
2015-03-06	19.43	19.66	19.41	19.45	5549169
2015-03-09	19.44	19.63	19.42	19.57	4114764
2015-03-10	19.39	19.46	19.27	19.38	5833306
2015-03-11	19.38	19.49	19.23	19.28	7968572
2015-03-12	19.41	19.63	19.41	19.43	4933020
2015-03-13	19.43	19.57	19.30	19.51	5048323
2015-03-16	19.56	19.63	19.49	19.61	4450534
2015-03-17	19.60	19.64	19.29	19.30	9166431
2015-03-18	19.27	19.48	18.72	19.35	11123946
2015-03-19	19.33	19.41	19.08	19.25	4610332
2015-03-20	19.35	19.38	19.09	19.20	15178345
2015-03-23	19.24	20.07	19.24	19.75	8559667
2015-03-24	19.71	19.87	19.68	19.72	5597773
2015-03-25	19.74	19.84	19.38	19.39	7502849
2015-03-26	19.35	19.50	19.32	19.39	5162742
2015-03-27	19.33	19.75	19.32	19.70	6653905
2015-03-30	19.91	20.44	19.91	20.40	9454622
2015-03-31	20.29	20.87	20.25	20.81	12186656
2015-04-01	20.74	20.75	20.40	20.56	7572534
2015-04-02	20.52	21.04	20.48	20.91	8877303
2015-04-06	20.22	20.67	20.12	20.24	9374831
2015-04-07	20.17	20.33	20.02	20.08	6663148
2015-04-08	20.15	20.61	20.14	20.57	6862007
2015-04-09	20.54	20.70	20.41	20.62	4454130
2015-04-10	20.57	20.70	20.54	20.62	2957632
2015-04-13	20.60	20.71	20.50	20.50	4434386
2015-04-14	20.48	20.70	20.37	20.65	4736120
2015-04-15	20.71	20.84	20.60	20.79	5071478
2015-04-16	20.72	20.82	20.60	20.74	4784203
2015-04-17	20.59	20.68	20.36	20.63	5265476
2015-04-20	20.69	20.84	20.65	20.73	3465810
2015-04-21	20.77	20.89	20.66	20.70	3384909
2015-04-22	20.74	20.84	20.62	20.80	4287567
2015-04-23	20.80	21.05	20.74	20.97	3724600
2015-04-24	20.88	20.91	20.48	20.59	6303290
2015-04-27	20.65	20.65	20.31	20.37	5527376
2015-04-28	20.38	20.47	20.25	20.47	5020965
2015-04-29	20.36	20.54	20.16	20.39	6174611
2015-04-30	20.31	20.71	20.20	20.28	10046113
2015-05-01	21.01	21.97	21.01	21.25	14682159
2015-05-04	21.34	21.48	21.16	21.18	4800492
2015-05-05	21.09	21.10	20.87	20.95	5062724
2015-05-06	22.04	22.84	21.41	21.85	24838298
2015-05-07	21.51	21.79	21.20	21.70	7349743
2015-05-08	21.94	22.05	21.70	21.93	4483676
2015-05-11	21.90	22.04	21.72	21.76	6343272
2015-05-12	21.64	21.78	21.45	21.75	6957282
2015-05-13	21.84	22.07	21.78	21.87	5405249
2015-05-14	21.98	21.98	21.81	21.96	3400294
2015-05-15	21.99	22.04	21.60	21.71	5660065
2015-05-18	21.70	22.11	21.67	21.99	5626741
2015-05-19	22.02	22.58	21.95	22.42	9674838
2015-05-20	22.14	22.57	22.12	22.48	6703473
2015-05-21	22.43	22.59	22.40	22.50	5046043
2015-05-22	22.45	22.69	22.35	22.56	4288095
2015-05-26	22.45	22.52	22.17	22.24	3741414
2015-05-27	22.21	22.37	22.13	22.19	5961105
2015-05-28	22.13	22.22	21.75	21.94	6684924
2015-05-29	22.19	22.21	21.84	21.95	5118416
2015-06-01	22.01	22.05	21.76	21.95	4303865
2015-06-02	21.98	22.14	21.92	22.12	3746772
2015-06-03	22.16	22.34	22.10	22.23	3545962
2015-06-04	22.05	22.21	21.85	21.89	2653229
2015-06-05	21.89	21.94	21.69	21.76	3612513
2015-06-08	21.76	21.83	21.49	21.52	3961670
2015-06-09	21.57	21.72	21.44	21.57	4435247
2015-06-10	21.56	21.94	21.52	21.80	3817807
2015-06-11	21.83	21.96	21.76	21.86	3946459
2015-06-12	21.56	21.60	21.41	21.47	4650839
2015-06-15	21.29	21.30	21.05	21.19	5997399
2015-06-16	21.20	21.32	21.10	21.29	3260064
2015-06-17	21.37	21.42	21.12	21.14	3657275
2015-06-18	21.19	21.29	21.07	21.28	6164855
2015-06-19	21.25	21.32	21.11	21.30	6185974
2015-06-22	21.46	21.47	21.30	21.47	2658927
2015-06-23	21.47	21.59	21.42	21.43	3448179
2015-06-24	21.38	21.44	21.09	21.14	3214297
2015-06-25	21.11	21.15	20.87	20.87	5734596
2015-06-26	20.97	21.00	20.54	20.61	6497058
2015-06-29	20.44	20.70	20.34	20.36	6094224
2015-06-30	20.54	20.61	20.28	20.33	5592854
2015-07-01	20.49	20.52	20.34	20.39	4446373
2015-07-02	19.00	19.60	18.93	18.99	19017957
2015-07-06	18.90	19.00	18.68	18.95	9714375
2015-07-07	19.09	19.30	18.75	19.10	7552549
2015-07-08	18.88	19.02	18.84	18.85	6724763
2015-07-09	19.17	19.28	18.91	18.91	4801677
2015-07-10	19.05	19.14	18.94	19.03	3980530
2015-07-13	19.18	19.18	18.99	19.09	3517195
2015-07-14	19.09	19.23	19.07	19.17	4818339
2015-07-15	19.16	19.19	18.86	18.96	4211615
2015-07-16	18.89	19.36	18.89	19.27	6953118
2015-07-17	19.27	19.36	19.18	19.20	4494372
2015-07-20	19.17	19.34	19.14	19.20	3228599
2015-07-21	19.19	19.27	19.04	19.10	3490080
2015-07-22	19.13	19.32	19.08	19.11	3210820
2015-07-23	19.11	19.15	18.86	18.90	3296389
2015-07-24	18.91	19.02	18.61	18.65	2833147
2015-07-27	18.59	18.62	18.33	18.36	3417091
2015-07-28	18.47	18.70	18.16	18.64	11025909
2015-07-29	18.65	19.05	18.62	19.04	5638660
2015-07-30	18.95	19.17	18.73	19.02	7293037
2015-07-31	20.15	20.48	19.81	20.24	15718328
2015-08-03	20.26	20.28	19.90	20.22	7428897
2015-08-04	20.34	20.48	20.03	20.17	6274076
2015-08-05	20.37	20.57	20.29	20.33	5635807
2015-08-06	20.34	20.55	20.29	20.37	9713148
2015-08-07	20.32	20.44	20.25	20.40	6542204
2015-08-10	20.51	20.62	20.48	20.55	4537200
2015-08-11	20.40	20.53	20.30	20.40	4423766
2015-08-12	20.24	20.50	20.11	20.42	5610219
2015-08-13	20.41	20.50	20.34	20.38	2604897
2015-08-14	20.31	20.48	20.25	20.35	3293180
2015-08-17	20.31	20.44	20.21	20.42	2333954
2015-08-18	20.45	20.60	20.32	20.38	3161913
2015-08-19	20.24	20.27	19.85	19.95	4910224
2015-08-20	19.77	19.89	19.47	19.49	5913223
2015-08-21	19.30	19.38	18.72	18.74	8735106
2015-08-24	17.67	18.35	16.91	17.79	20435377
2015-08-25	18.23	18.45	17.79	17.81	10439595
2015-08-26	18.24	18.31	17.75	18.30	7366423
2015-08-27	18.51	18.73	18.15	18.59	6572119
2015-08-28	18.50	18.67	18.46	18.56	4285624
2015-08-31	18.50	18.70	18.41	18.44	4390461
2015-09-01	18.01	18.15	17.60	17.72	7169929
2015-09-02	17.93	18.05	17.72	18.05	4512814
2015-09-03	18.15	18.52	18.14	18.47	6126568
2015-09-04	18.20	18.37	18.15	18.25	5616684
2015-09-08	18.51	18.63	18.28	18.61	4094346
2015-09-09	18.70	18.86	18.18	18.23	5100563
2015-09-10	18.20	18.53	18.12	18.41	3882988
2015-09-11	18.40	18.40	18.16	18.31	4692143
2015-09-14	18.31	18.34	18.02	18.12	4854957
2015-09-15	18.17	18.73	18.15	18.66	6091377
2015-09-16	18.66	19.03	18.59	18.94	5134329
2015-09-17	18.93	19.19	18.77	18.88	3864230
2015-09-18	18.63	18.74	18.47	18.58	8443926
2015-09-21	18.72	18.82	18.61	18.77	4168223
2015-09-22	18.51	18.60	18.35	18.50	3372570
2015-09-23	18.50	18.58	18.35	18.46	2413618
2015-09-24	18.32	18.36	18.02	18.25	3415477
2015-09-25	18.45	18.48	18.10	18.21	4287533
2015-09-28	18.16	18.20	17.62	17.85	5550303
2015-09-29	17.88	18.22	17.78	18.10	7781507
2015-09-30	18.31	18.51	18.01	18.36	4902694
2015-10-01	18.39	18.45	18.02	18.21	4298110
2015-10-02	17.76	18.55	17.76	18.55	4389709
2015-10-05	18.73	18.91	18.53	18.74	6777400
2015-10-06	18.73	18.87	18.58	18.61	5089911
2015-10-07	18.74	18.96	18.65	18.80	5018385
2015-10-08	18.78	19.40	18.70	19.20	4671033
2015-10-09	19.19	19.57	19.09	19.13	4740974
2015-10-12	19.14	19.34	19.09	19.14	2912487
2015-10-13	19.08	19.25	18.84	18.94	3502773
2015-10-14	18.95	19.22	18.65	18.71	6140121
2015-10-15	18.83	19.03	18.76	18.94	4691170
2015-10-16	18.96	19.09	18.90	19.08	2698784
2015-10-19	18.99	19.27	18.94	19.08	2845279
2015-10-20	19.06	19.19	18.99	19.03	4416946
2015-10-21	19.09	19.25	19.01	19.07	4076881
2015-10-22	19.22	19.68	19.22	19.66	4046829
2015-10-23	19.80	19.87	19.52	19.76	3937324
2015-10-26	19.75	19.79	19.50	19.64	4850341
2015-10-27	19.51	19.53	18.38	19.23	13036943
2015-10-28	19.23	19.61	18.94	19.59	5872953
2015-10-29	19.54	19.54	18.96	19.01	5693151
2015-10-30	19.32	19.32	18.92	19.25	5218501
2015-11-02	19.24	19.43	19.14	19.40	3496687
2015-11-03	19.32	19.59	19.28	19.43	4309321
2015-11-04	19.43	19.50	19.21	19.27	3489971
2015-11-05	19.30	19.73	19.30	19.57	6052992
2015-11-06	19.60	19.90	19.45	19.86	4509126
2015-11-09	19.75	19.75	19.30	19.43	3760759
2015-11-10	19.40	19.57	19.20	19.41	3070179
2015-11-11	19.44	19.51	19.24	19.28	2891767
2015-11-12	19.10	19.17	18.77	18.79	4239085
2015-11-13	18.75	18.83	18.50	18.55	3799166
2015-11-16	18.48	18.73	18.45	18.73	3991769
2015-11-17	18.73	19.31	18.72	19.02	4643386
2015-11-18	19.13	19.51	19.12	19.50	4095342
2015-11-19	19.45	19.50	18.91	19.08	5353610
2015-11-20	19.20	19.21	19.00	19.06	3164215
2015-11-23	19.11	19.12	18.94	18.94	2703657
2015-11-24	18.82	18.92	18.64	18.82	3911049
2015-11-25	18.87	18.90	18.71	18.80	1933155
2015-11-27	18.79	18.87	18.60	18.78	1470384
2015-11-30	18.78	19.04	18.77	18.86	4231069
2015-12-01	18.97	19.30	18.95	19.20	5661066
2015-12-02	19.16	19.21	18.87	18.93	3907639
2015-12-03	18.96	19.04	18.60	18.67	6033356
2015-12-04	18.71	18.97	18.64	18.92	5830730
2015-12-07	18.83	19.03	18.57	19.02	5772664
2015-12-08	18.86	19.13	18.75	18.92	4551939
2015-12-09	18.78	19.25	18.78	18.87	4945426
2015-12-10	18.88	19.13	18.85	18.90	3703486
2015-12-11	18.64	18.74	18.23	18.28	3603667
2015-12-14	18.37	18.47	18.00	18.14	4191728
2015-12-15	18.14	18.21	17.97	18.08	5623630
2015-12-16	18.27	18.56	18.19	18.52	3760757
2015-12-17	18.57	18.64	18.13	18.13	3442792
2015-12-18	18.06	18.09	17.75	17.80	6063359
2015-12-21	17.92	18.12	17.86	18.01	2866740
2015-12-22	18.07	18.30	18.02	18.26	2684034
2015-12-23	18.37	18.53	18.35	18.51	2534243
2015-12-24	18.49	18.66	18.45	18.50	1418106
2015-12-28	18.44	18.50	18.21	18.24	2183620
2015-12-29	18.32	18.53	18.32	18.43	2079710
2015-12-30	18.41	18.47	18.23	18.24	2416317
2015-12-31	18.10	18.19	17.91	17.91	2209982
2016-01-04	17.56	17.64	17.38	17.62	5887826
2016-01-05	17.66	17.78	17.44	17.55	3689314
2016-01-06	17.32	17.36	17.10	17.15	4842123
2016-01-07	16.81	17.17	16.81	17.05	5841011
2016-01-08	17.09	17.28	16.85	16.91	4534944
2016-01-11	17.01	17.07	16.66	16.87	3320621
2016-01-12	17.07	17.22	16.69	17.03	3809290
2016-01-13	17.09	17.10	16.51	16.59	4489783
2016-01-14	16.70	17.21	16.52	17.13	5083745
2016-01-15	16.66	16.83	16.35	16.64	5332765
2016-01-19	16.89	16.90	16.26	16.44	5758472
2016-01-20	16.16	16.66	16.02	16.50	6444777
2016-01-21	16.54	17.14	16.42	16.91	6919944
2016-01-22	17.26	17.42	17.11	17.41	6242140
2016-01-25	17.35	17.40	16.89	16.94	5482613
2016-01-26	16.99	17.36	16.94	17.30	2909445
2016-01-27	17.17	17.44	16.79	16.85	5151409
2016-01-28	17.02	17.19	16.77	17.12	4701309
2016-01-29	17.19	17.89	17.17	17.84	7118240
2016-02-01	17.66	17.73	17.52	17.64	5949699
2016-02-02	17.39	17.49	16.99	17.08	5565654
2016-02-03	17.24	17.37	16.94	17.28	4722238
2016-02-04	17.31	17.62	17.13	17.55	3567050
2016-02-05	17.55	17.82	17.35	17.56	6838522
2016-02-08	17.38	17.50	16.86	17.41	9625171
2016-02-09	17.05	17.27	16.89	17.00	7041767
2016-02-10	16.24	17.49	16.23	17.01	8090206
2016-02-11	16.59	17.03	16.48	16.88	8706545
2016-02-12	17.09	17.74	17.06	17.56	5008487
2016-02-16	17.80	18.49	17.80	18.40	8626530
2016-02-17	18.52	18.79	18.24	18.49	6157017
2016-02-18	18.47	18.48	18.16	18.21	5808676
2016-02-19	18.13	18.29	18.08	18.19	6143751
2016-02-22	18.24	18.38	18.20	18.36	6544641
2016-02-23	18.13	18.38	17.94	17.95	5589312
2016-02-24	17.78	18.22	17.52	18.13	4516886
2016-02-25	18.21	18.37	18.02	18.35	3823598
2016-02-26	18.48	18.57	18.39	18.46	4449295
2016-02-29	18.39	18.60	18.25	18.26	4403038
2016-03-01	18.44	18.68	18.30	18.62	4289085
2016-03-02	18.52	18.59	18.28	18.46	4467290
2016-03-03	18.67	19.15	18.61	19.09	5842331
2016-03-04	19.06	19.46	19.05	19.25	6084402
2016-03-07	19.10	19.61	19.10	19.52	4958004
2016-03-08	19.42	19.45	19.08	19.11	6520971
2016-03-09	19.07	19.39	19.06	19.22	5324813
2016-03-10	19.26	19.41	18.59	18.76	7923951
2016-03-11	18.93	19.14	18.88	19.11	3564614
2016-03-14	19.07	19.16	18.96	19.10	2772632
2016-03-15	18.81	18.83	18.42	18.48	4219496
2016-03-16	18.44	18.72	18.41	18.65	3806184
2016-03-17	18.67	19.09	18.65	19.00	4267155
2016-03-18	19.03	19.26	18.92	19.13	8724517
2016-03-21	19.07	19.31	18.92	19.10	3295887
2016-03-22	18.94	19.11	18.86	18.90	5615674
2016-03-23	18.90	18.97	18.71	18.80	3740641
2016-03-24	18.68	18.85	18.61	18.78	4246303
2016-03-28	18.89	19.06	18.82	18.85	3129072
2016-03-29	18.78	19.19	18.78	19.14	3212134
2016-03-30	19.21	19.40	19.14	19.33	4451733
2016-03-31	19.33	19.53	19.27	19.29	4740376
2016-04-01	19.15	19.50	19.11	19.49	3473775
2016-04-04	19.50	19.58	19.33	19.39	2908914
2016-04-05	19.15	19.49	19.13	19.29	5398701
2016-04-06	19.35	19.71	19.28	19.70	4751442
2016-04-07	19.51	19.61	19.17	19.44	5389389
2016-04-08	19.59	19.74	19.49	19.60	4128926
2016-04-11	19.71	19.92	19.65	19.72	4908031
2016-04-12	19.77	19.90	19.66	19.89	5503179
2016-04-13	19.94	20.12	19.83	20.06	5103265
2016-04-14	20.07	20.09	19.83	19.95	4948171
2016-04-15	19.91	20.03	19.85	19.99	5244174
2016-04-18	19.90	20.13	19.86	20.11	2487138
2016-04-19	20.11	20.25	20.03	20.12	3929422
2016-04-20	20.06	20.30	20.06	20.18	4058848
2016-04-21	20.19	20.37	20.03	20.07	3636413
2016-04-22	20.03	20.25	20.01	20.07	5994819
2016-04-25	19.95	20.00	19.79	19.97	4236326
2016-04-26	20.07	20.23	20.02	20.21	2729821
2016-04-27	20.25	20.57	20.17	20.52	3478368
2016-04-28	20.41	20.45	20.06	20.12	3411765
2016-04-29	20.06	20.07	19.81	20.00	3566965
2016-05-02	20.11	20.18	19.98	20.10	5390755
2016-05-03	19.97	20.04	19.70	19.83	6178980
2016-05-04	19.73	19.97	18.87	19.01	8935151
2016-05-05	19.08	19.26	18.81	18.84	6805592
2016-05-06	18.82	19.05	18.73	19.00	4357403
2016-05-09	18.98	19.17	18.93	19.05	3333401
2016-05-10	19.13	19.38	19.13	19.36	3445568
2016-05-11	19.32	19.38	19.11	19.15	3168838
2016-05-12	19.25	19.33	19.05	19.25	4291249
2016-05-13	19.23	19.39	19.08	19.18	4162773
2016-05-16	19.18	19.40	19.10	19.22	3711316
2016-05-17	19.15	19.28	18.99	19.05	3000830
2016-05-18	19.03	19.23	18.89	19.08	2878300
2016-05-19	18.94	19.06	18.75	18.89	2585433
2016-05-20	19.01	19.34	18.99	19.25	3681811
2016-05-23	19.24	19.30	18.98	18.99	3602969
2016-05-24	19.16	19.31	19.13	19.26	2475638
2016-05-25	19.69	19.69	19.33	19.40	2079515
2016-05-26	19.41	19.46	19.26	19.27	2491866
2016-05-27	19.27	19.49	19.27	19.47	2391541
2016-05-31	19.49	19.51	19.21	19.45	6045962
2016-06-01	19.33	19.49	19.25	19.46	2924289
2016-06-02	19.42	19.52	19.35	19.48	3449671
2016-06-03	19.30	19.46	19.27	19.43	2491440
2016-06-06	19.48	19.64	19.41	19.60	1732494
2016-06-07	19.61	19.66	19.53	19.62	2539377
2016-06-08	19.62	19.79	19.59	19.77	3004465
2016-06-09	19.71	19.71	19.57	19.64	2438821
2016-06-10	19.46	19.54	19.29	19.36	2135268
2016-06-13	19.26	19.34	19.03	18.90	1933944
2016-06-14	18.82	18.97	18.71	18.92	2941287
2016-06-15	18.92	19.07	18.86	18.86	2092949
2016-06-16	18.75	18.86	18.66	18.80	4321693
2016-06-17	18.81	19.06	18.77	19.02	6896140
2016-06-20	19.31	19.37	18.94	19.00	5283819
2016-06-21	19.03	19.06	18.90	18.94	2229625
2016-06-22	19.01	19.22	19.01	19.09	2016086
2016-06-23	19.31	19.38	19.19	19.38	2060598
2016-06-24	18.63	19.04	18.60	18.61	5849795
2016-06-27	18.42	18.43	18.07	18.11	3938530
2016-06-28	18.29	18.71	18.24	18.70	4283540
2016-06-29	18.73	18.86	18.67	18.82	3739244
2016-06-30	18.84	19.18	18.74	19.18	3508755
2016-07-01	19.22	19.47	19.20	19.36	3090452
2016-07-05	19.28	19.28	19.03	19.13	2489463
2016-07-06	19.00	19.19	18.97	19.18	2025086
2016-07-07	18.81	19.21	18.81	19.00	2950298
2016-07-08	19.17	19.58	19.15	19.57	3248860
2016-07-11	19.66	19.70	19.53	19.60	3184465
2016-07-12	19.71	20.04	19.69	19.98	2910183
2016-07-13	19.99	20.02	19.81	19.89	2562307
2016-07-14	20.07	20.12	19.97	20.04	1926279
2016-07-15	20.08	20.16	19.99	20.13	2529646
2016-07-18	20.13	20.20	20.09	20.13	2116753
2016-07-19	20.02	20.16	19.99	20.10	1832658
2016-07-20	20.10	20.25	20.05	20.18	2322982
2016-07-21	20.15	20.29	20.08	20.17	2601349
2016-07-22	20.13	20.27	20.06	20.26	1958989
2016-07-25	20.24	20.30	20.14	20.21	2673804
2016-07-26	20.23	20.41	20.06	20.41	3670810
2016-07-27	20.39	20.48	20.31	20.39	2817221
2016-07-28	20.36	20.39	20.17	20.20	2191694
2016-07-29	20.15	20.15	19.75	20.00	4512503
2016-08-01	20.00	20.13	19.85	19.96	3795115
2016-08-02	19.90	19.92	19.54	19.63	3454588
2016-08-03	19.58	19.93	19.58	19.92	4709626
2016-08-04	20.13	21.42	20.12	20.69	11395177
2016-08-05	20.76	21.07	20.74	21.00	3134636
2016-08-08	21.01	21.14	20.82	20.85	3618501
2016-08-09	20.89	20.99	20.83	20.95	2463769
2016-08-10	20.98	21.00	20.84	20.94	1951386
2016-08-11	21.00	21.14	20.97	21.08	2712334
2016-08-12	21.01	21.05	20.93	20.97	1661147
2016-08-15	20.98	21.10	20.95	21.01	1725180
2016-08-16	20.94	21.00	20.80	20.83	1827859
2016-08-17	20.83	21.05	20.76	21.03	2920138
2016-08-18	21.03	21.15	20.95	21.08	2527028
2016-08-19	21.00	21.21	20.97	21.20	3075680
2016-08-22	21.15	21.43	21.09	21.41	3507307
2016-08-23	21.49	21.49	21.32	21.37	4177728
2016-08-24	21.38	21.62	21.33	21.44	6521577
2016-08-25	21.36	21.50	21.31	21.48	3016957
2016-08-26	21.54	21.80	21.47	21.61	3818985
2016-08-29	21.59	21.62	21.44	21.46	2600749
2016-08-30	21.49	21.60	21.46	21.56	2274513
2016-08-31	21.50	21.54	21.39	21.52	2482777
2016-09-01	21.52	21.57	21.32	21.42	2894567
2016-09-02	21.50	21.76	21.49	21.61	2256764
2016-09-06	21.65	21.78	21.57	21.76	3781078
2016-09-07	21.76	21.80	21.63	21.77	2676966
2016-09-08	21.55	21.62	21.23	21.31	3671682
2016-09-09	21.18	21.19	20.75	20.75	3737900
2016-09-12	20.54	21.02	20.50	20.97	3930910
2016-09-13	20.83	20.87	20.48	20.41	3508365
2016-09-14	20.46	20.51	20.24	20.30	2794188
2016-09-15	20.27	20.49	20.25	20.32	3766847
2016-09-16	20.37	20.39	20.20	20.33	6295560
2016-09-19	20.27	20.32	19.90	20.00	3860774
2016-09-20	19.97	20.00	19.79	19.83	5134041
2016-09-21	19.90	20.22	19.88	20.19	3202694
2016-09-22	20.29	20.39	20.18	20.32	2788559
2016-09-23	20.25	20.47	20.22	20.30	3147513
2016-09-26	20.19	20.47	20.18	20.27	3256532
2016-09-27	20.27	20.43	20.20	20.26	3758202
2016-09-28	20.35	20.53	20.14	20.50	3747897
2016-09-29	20.40	20.59	20.30	20.49	5407648
2016-09-30	20.57	20.91	20.52	20.82	6330773
2016-10-03	20.74	20.77	20.56	20.61	4410540
2016-10-04	20.61	20.72	20.27	20.33	3239365
2016-10-05	20.40	20.46	20.26	20.30	2985545
2016-10-06	20.29	20.48	20.20	20.40	1681950
2016-10-07	20.40	20.47	20.22	20.42	3577752
2016-10-10	20.47	20.54	20.27	20.29	2088869
2016-10-11	20.27	20.28	19.85	19.92	3325573
2016-10-12	19.90	20.16	19.79	20.06	2281907
2016-10-13	19.94	20.04	19.77	19.92	3630766
2016-10-14	20.04	20.21	19.97	20.12	2953056
2016-10-17	20.12	20.18	19.82	19.84	2667195
2016-10-18	20.00	20.05	19.74	19.78	2803047
2016-10-19	19.78	20.07	19.78	20.00	2676652
2016-10-20	19.97	20.06	19.89	19.99	1865378
2016-10-21	19.93	20.04	19.87	20.00	2965069
2016-10-24	20.12	20.37	20.09	20.34	3554602
2016-10-25	20.29	20.40	20.20	20.36	6663016
2016-10-26	19.99	20.05	19.48	19.79	6546306
2016-10-27	19.87	19.95	19.77	19.90	3172077
2016-10-28	19.94	20.09	19.78	19.93	3391860
2016-10-31	20.00	20.12	19.91	20.07	4565377
2016-11-01	20.14	20.33	19.66	19.74	4887138
2016-11-02	19.79	20.47	19.57	19.90	6396452
2016-11-03	19.91	20.02	19.74	19.78	4616490
2016-11-04	19.78	19.91	19.38	19.63	5626923
2016-11-07	19.94	20.37	19.89	20.36	4416518
2016-11-08	20.36	20.58	20.32	20.42	4279195
2016-11-09	20.01	20.01	19.46	19.87	10282520
2016-11-10	20.01	20.19	19.55	19.94	7608145
2016-11-11	19.86	20.61	19.84	20.42	5746594
2016-11-14	20.46	20.74	20.42	20.58	4906762
2016-11-15	20.65	20.77	20.47	20.58	3444768
2016-11-16	20.57	20.70	20.41	20.55	2989486
2016-11-17	20.51	20.70	20.51	20.63	3062086
2016-11-18	20.62	20.76	20.38	20.48	3404559
2016-11-21	20.57	21.05	20.55	21.05	4162330
2016-11-22	21.12	21.28	21.03	21.27	3242897
2016-11-23	21.28	21.49	21.27	21.47	2374632
2016-11-25	21.50	21.58	21.40	21.48	1341204
2016-11-28	21.45	21.51	21.17	21.20	2830368
2016-11-29	21.24	21.32	21.12	21.16	2167719
2016-11-30	21.15	21.29	21.02	21.03	3653648
2016-12-01	21.06	21.11	20.62	20.74	3316709
2016-12-02	20.71	20.86	20.44	20.47	3776745
2016-12-05	20.62	20.92	20.52	20.89	4785553
2016-12-06	20.91	21.73	20.81	21.63	7928049
2016-12-07	21.62	22.26	21.54	22.13	6818568
2016-12-08	22.09	22.22	22.00	22.14	4634439
2016-12-09	22.09	22.09	21.90	22.01	3246645
2016-12-12	21.95	22.14	21.69	21.78	2953783
2016-12-13	21.74	21.94	21.70	21.79	4587937
2016-12-14	21.81	21.94	21.49	21.38	3396040
2016-12-15	21.46	21.52	21.29	21.34	2297712
2016-12-16	21.44	21.50	21.22	21.31	5381205
2016-12-19	21.40	21.83	21.36	21.62	3397469
2016-12-20	21.75	21.80	21.53	21.70	2868350
2016-12-21	21.62	21.76	21.62	21.66	1714243
2016-12-22	21.71	21.87	21.57	21.80	4264841
2016-12-23	21.77	21.90	21.72	21.85	2241398
2016-12-27	21.91	22.22	21.84	22.03	2796907
2016-12-28	22.22	22.22	21.69	21.73	2619649
2016-12-29	21.80	21.95	21.72	21.83	2010932
2016-12-30	21.84	21.90	21.60	21.72	2549166
2017-01-03	21.88	22.10	21.75	21.97	5085678
2017-01-04	22.02	22.47	21.99	22.41	4106553
2017-01-05	22.41	22.67	22.19	22.31	3856689
2017-01-06	22.35	22.59	22.18	22.57	3296303
2017-01-09	22.60	22.70	22.49	22.55	3242362
2017-01-10	22.52	22.53	22.20	22.23	5102782
2017-01-11	22.20	22.34	22.12	22.32	5508894
2017-01-12	22.15	22.25	21.98	22.12	4452397
2017-01-13	22.11	22.23	22.03	22.17	3919434
2017-01-17	22.12	22.17	21.94	22.01	2401916
2017-01-18	22.10	22.18	21.80	21.85	5704926
2017-01-19	21.93	22.15	20.45	21.13	15154315
2017-01-20	20.86	21.04	20.63	20.98	9698696
2017-01-23	20.87	20.90	20.59	20.72	6576843
2017-01-24	20.69	20.69	20.31	20.42	9922869
2017-01-25	20.48	20.56	20.03	20.08	10725180
2017-01-26	19.71	19.82	19.25	19.59	17041165
2017-01-27	19.55	19.63	19.44	19.59	5022982
2017-01-30	19.54	19.63	19.40	19.61	5965007
2017-01-31	19.60	19.63	19.47	19.58	5454895
2017-02-01	19.64	19.73	19.37	19.54	5718597
2017-02-02	19.51	19.81	19.46	19.73	6008966
2017-02-03	19.90	20.10	19.85	19.97	6532202
2017-02-06	19.99	19.99	19.79	19.83	3651629
2017-02-07	19.83	19.90	19.73	19.84	2369973
2017-02-08	19.79	20.08	19.79	19.91	7612336
2017-02-09	19.98	20.41	19.93	20.38	8871055
2017-02-10	19.74	20.10	19.30	19.74	14984449
2017-02-13	19.79	19.89	19.41	19.53	12411714
2017-02-14	19.44	19.78	19.42	19.68	6146578
2017-02-15	19.65	19.70	19.54	19.59	5105131
2017-02-16	19.59	19.63	19.47	19.55	5949424
2017-02-17	19.50	19.83	19.49	19.82	5810318
2017-02-21	19.78	20.00	19.72	19.81	4782876
2017-02-22	19.78	20.14	19.75	19.99	6090045
2017-02-23	20.03	20.05	19.87	19.92	6016221
2017-02-24	19.86	20.33	19.80	20.17	5241423
2017-02-27	20.14	20.20	20.01	20.13	4913043
2017-02-28	20.16	20.19	19.59	19.64	12166633
2017-03-01	19.77	20.11	19.76	19.91	8837710
2017-03-02	19.89	19.96	19.68	19.93	8967100
2017-03-03	19.94	20.06	19.86	19.96	4269923
2017-03-06	19.89	19.97	19.72	19.90	3421011
2017-03-07	19.87	20.03	19.83	19.90	4738206
2017-03-08	19.97	19.98	19.69	19.83	4579103
2017-03-09	19.81	19.85	19.63	19.67	3091590
2017-03-10	19.74	19.88	19.63	19.67	3621605
2017-03-13	19.65	19.73	19.53	19.58	6241048
2017-03-14	19.75	20.58	19.75	20.10	11973027
2017-03-15	20.21	20.32	20.07	20.18	5422604
2017-03-16	20.25	20.33	20.18	20.21	3986615
2017-03-17	20.23	20.48	20.17	20.40	5068845
2017-03-20	20.41	20.46	20.15	20.21	3526249
2017-03-21	20.23	20.31	20.07	20.09	4349665
2017-03-22	20.11	20.19	19.95	20.13	3076227
2017-03-23	20.11	20.28	20.09	20.13	3674680
2017-03-24	20.18	20.40	20.10	20.25	3417558
2017-03-27	20.01	20.10	19.89	20.03	3593332
2017-03-28	19.97	20.24	19.95	20.15	4049725
2017-03-29	19.99	20.26	19.95	20.25	3240323
2017-03-30	20.22	20.53	20.22	20.49	3928105
2017-03-31	20.46	20.47	20.26	20.35	5600251
2017-04-03	20.34	20.35	19.66	19.77	5805248
2017-04-04	19.76	19.79	19.60	19.71	3722324
2017-04-05	19.81	19.97	19.66	19.66	3579260
2017-04-06	19.70	19.74	19.56	19.59	4535597
2017-04-07	19.60	19.60	19.26	19.36	8901387
2017-04-10	19.36	19.54	19.31	19.42	7146276
2017-04-11	19.42	19.52	19.28	19.52	7094208
2017-04-12	19.51	19.55	19.37	19.42	4760136
2017-04-13	19.37	19.51	19.32	19.35	3462554
2017-04-17	19.40	19.51	19.39	19.49	2534169
2017-04-18	19.45	19.76	19.38	19.67	4696799
2017-04-19	19.71	19.98	19.71	19.78	4227430
2017-04-20	19.85	20.03	19.82	19.99	3356349
2017-04-21	19.98	20.00	19.68	19.76	3808080
2017-04-24	19.93	20.14	19.93	20.08	4244286
2017-04-25	20.17	20.27	20.12	20.12	3283417
2017-04-26	20.05	20.21	19.88	20.10	4863794
2017-04-27	20.17	20.20	19.89	19.98	3729632
2017-04-28	19.97	19.97	19.74	19.86	3784010
2017-05-01	19.91	20.10	19.86	19.97	3256861
2017-05-02	19.97	20.23	19.89	20.13	4248369
2017-05-03	20.11	20.11	19.09	19.26	10452114
2017-05-04	19.33	19.49	19.30	19.40	3873935
2017-05-05	19.41	19.43	19.31	19.39	2407037
2017-05-08	19.38	19.62	19.36	19.56	3353395
2017-05-09	19.52	19.60	19.43	19.49	4161476
2017-05-10	19.43	19.69	19.42	19.64	3131020
2017-05-11	19.55	19.60	19.37	19.46	4095473
2017-05-12	19.41	19.53	19.25	19.28	2478061
2017-05-15	19.26	19.43	19.26	19.41	2844974
2017-05-16	19.39	19.42	19.08	19.15	4167823
2017-05-17	19.00	19.13	18.89	18.90	3871996
2017-05-18	18.82	18.95	18.79	18.85	3484626
2017-05-19	18.87	19.08	18.87	19.01	2709116
2017-05-22	19.00	19.14	18.91	19.12	2441390
2017-05-23	19.13	19.19	18.80	18.82	4700280
2017-05-24	18.82	19.46	18.81	19.27	4580241
2017-05-25	19.28	19.41	19.26	19.31	2211806
2017-05-26	19.27	19.34	19.05	19.07	2213461
2017-05-30	19.02	19.21	18.93	19.18	3450067
2017-05-31	19.18	19.28	18.88	19.02	7722784
2017-06-01	19.09	19.52	19.07	19.44	5124638
2017-06-02	19.41	19.44	19.18	19.28	3296626
2017-06-05	19.29	19.44	19.25	19.40	2744525
2017-06-06	19.32	19.36	19.21	19.22	2591425
2017-06-07	19.23	19.26	19.12	19.13	2569255
2017-06-08	19.11	19.18	18.83	18.94	3479641
2017-06-09	18.92	19.15	18.78	19.01	3359649
2017-06-12	18.91	19.53	18.91	19.26	5476280
2017-06-13	19.29	19.51	19.27	19.28	5166329
2017-06-14	19.33	19.45	19.17	19.23	3377296
2017-06-15	19.07	19.18	18.86	18.99	4468160
2017-06-16	18.91	19.13	18.76	19.08	7644295
2017-06-19	19.17	19.17	18.87	19.10	3375049
2017-06-20	19.03	19.07	18.93	18.95	3544120
2017-06-21	19.02	19.03	18.83	18.84	2056371
2017-06-22	18.80	18.93	18.52	18.78	4597180
2017-06-23	18.83	19.17	18.80	19.17	4797678
2017-06-26	19.18	19.34	18.94	19.01	2640404
2017-06-27	19.18	19.21	18.87	18.88	2104774
2017-06-28	18.88	19.00	18.76	18.97	3926550
2017-06-29	18.98	19.09	18.74	18.86	4246552
2017-06-30	18.87	19.14	18.84	19.05	4475598
2017-07-03	19.12	19.26	19.11	19.15	1805510
2017-07-05	19.18	19.22	18.60	18.69	5171643
2017-07-06	18.60	18.63	18.42	18.47	3997145
2017-07-07	18.56	18.73	18.50	18.65	3080656
2017-07-10	18.63	18.84	18.59	18.70	2527186
2017-07-11	18.69	18.84	18.62	18.79	3097464
2017-07-12	18.90	19.07	18.87	19.01	3144132
2017-07-13	19.05	19.08	18.94	18.94	1740770
2017-07-14	18.98	19.09	18.93	19.02	1020380
2017-07-17	19.03	19.17	18.94	19.00	1632698
2017-07-18	18.99	18.99	18.86	18.96	1893639
2017-07-19	18.97	19.20	18.91	19.18	2798862
2017-07-20	19.19	19.24	19.06	19.08	1855314
2017-07-21	19.09	19.17	19.03	19.09	1710176
2017-07-24	19.08	19.19	18.88	19.16	1745810
2017-07-25	19.25	19.61	19.25	19.48	3884744
2017-07-26	19.47	19.49	19.34	19.48	2147758
2017-07-27	19.57	19.77	19.50	19.70	3255376
2017-07-28	19.66	19.74	19.58	19.65	1979924
2017-07-31	19.68	19.81	19.65	19.75	4050236
2017-08-01	19.77	19.86	19.53	19.73	2763215
2017-08-02	19.71	19.74	19.38	19.49	3184974
2017-08-03	19.44	19.66	19.39	19.58	4528451
2017-08-04	20.07	20.40	19.59	19.72	8103189
2017-08-07	19.70	19.73	19.35	19.38	4443305
2017-08-08	19.33	19.56	19.29	19.30	2898664
2017-08-09	19.21	19.28	19.16	19.28	2397024
2017-08-10	19.19	19.26	18.91	18.91	3621828
2017-08-11	18.86	19.07	18.85	18.90	3227668
2017-08-14	19.05	19.24	19.05	19.14	2541550
2017-08-15	19.14	19.28	19.08	19.22	3090921
2017-08-16	19.25	19.52	19.24	19.38	3954630
2017-08-17	19.36	19.49	18.99	19.00	3817383
2017-08-18	18.95	18.96	18.80	18.88	3946906
2017-08-21	18.85	18.99	18.82	18.88	2157251
2017-08-22	18.91	19.05	18.88	19.03	1991893
2017-08-23	18.99	19.12	18.97	18.97	3018316
2017-08-24	19.06	19.14	18.96	18.98	2451007
2017-08-25	19.00	19.16	18.96	19.00	1687458
2017-08-28	19.08	19.17	18.98	19.04	2604439
2017-08-29	18.97	19.13	18.83	19.07	3047709
2017-08-30	19.02	19.06	18.76	18.93	4001353
2017-08-31	19.05	19.08	18.88	18.92	4088154
2017-09-01	18.99	19.01	18.76	18.79	3893668
2017-09-05	18.72	18.78	18.50	18.68	4924213
2017-09-06	18.74	18.81	18.48	18.51	5363039
2017-09-07	18.54	18.64	18.39	18.54	3800438
2017-09-08	18.54	18.85	18.46	18.69	3118970
2017-09-11	18.79	19.05	18.79	18.89	2714977
2017-09-12	18.88	19.28	18.84	19.22	3432169
2017-09-13	19.24	19.32	19.10	18.94	3393102
2017-09-14	18.91	19.02	18.88	18.94	2769338
2017-09-15	18.85	19.01	18.83	18.91	5598719
2017-09-18	18.98	19.11	18.92	19.10	2430817
2017-09-19	19.13	19.19	19.01	19.05	2146383
2017-09-20	19.05	19.12	18.88	18.95	2185705
2017-09-21	18.92	19.02	18.90	18.91	2509712
2017-09-22	18.91	19.01	18.88	18.99	2575435
2017-09-25	18.94	19.09	18.87	19.03	2726859
2017-09-26	19.08	19.08	18.70	18.73	3967258
2017-09-27	18.80	19.02	18.74	19.00	3541307
2017-09-28	18.97	19.09	18.92	19.06	3028362
2017-09-29	19.03	19.20	19.03	19.20	2905252
2017-10-02	19.23	19.46	19.19	19.40	4540174
2017-10-03	19.40	19.48	19.27	19.38	3278429
2017-10-04	19.38	19.42	19.32	19.41	3916280
2017-10-05	19.43	19.75	19.35	19.65	3887705
2017-10-06	19.65	19.67	19.43	19.52	2515673
2017-10-09	19.56	19.61	19.47	19.52	3013374
2017-10-10	19.59	19.64	19.52	19.60	2001091
2017-10-11	19.60	19.74	19.54	19.74	3102638
2017-10-12	19.69	19.76	19.62	19.74	2787921
2017-10-13	19.79	19.99	19.76	19.79	1935420
2017-10-16	19.82	19.88	19.65	19.76	2634158
2017-10-17	19.77	19.90	19.68	19.70	3401434
2017-10-18	19.74	19.91	19.74	19.79	3712920
2017-10-19	19.73	19.87	19.64	19.86	2580938
2017-10-20	20.00	20.39	19.97	20.31	4094419
2017-10-23	20.34	20.40	20.18	20.20	2351788
2017-10-24	20.22	20.24	20.06	20.10	2768906
2017-10-25	20.09	20.15	19.89	20.03	2693402
2017-10-26	20.10	20.27	20.07	20.25	2169661
2017-10-27	20.34	20.40	20.05	20.26	2405278
2017-10-30	20.12	20.13	19.69	19.72	3172158
2017-10-31	19.72	19.92	19.57	19.86	2919496
2017-11-01	19.97	20.04	19.83	19.98	3219467
2017-11-02	19.93	20.11	19.81	20.08	4774395
2017-11-03	20.10	20.67	19.43	19.50	7262928
2017-11-06	19.41	19.85	19.27	19.43	5339826
2017-11-07	19.52	19.61	19.14	19.16	4417987
2017-11-08	19.20	19.76	19.13	19.75	4926787
2017-11-09	19.63	20.15	19.63	20.08	5372880
2017-11-10	20.14	20.21	20.09	20.14	5479625
2017-11-13	20.08	20.10	19.50	19.52	3133704
2017-11-14	19.48	19.75	19.45	19.65	2996556
2017-11-15	19.55	19.64	19.36	19.60	3213349
2017-11-16	19.74	19.86	19.63	19.77	2399338
2017-11-17	19.68	19.81	19.53	19.68	2463777
2017-11-20	19.73	19.82	19.59	19.68	2030216
2017-11-21	19.69	19.84	19.66	19.70	2155672
2017-11-22	19.72	19.74	19.50	19.55	1831482
2017-11-24	19.58	19.70	19.50	19.65	1551150
2017-11-27	19.67	19.73	19.40	19.48	2838600
2017-11-28	19.52	19.70	19.46	19.69	2692079
2017-11-29	19.72	19.85	19.65	19.70	3982793
2017-11-30	19.75	19.99	19.61	19.69	4978233
2017-12-01	19.66	19.84	19.40	19.71	5169773
2017-12-04	19.84	19.88	19.63	19.71	6123427
2017-12-05	19.73	19.87	19.52	19.55	4829662
2017-12-06	19.56	19.68	19.40	19.40	4390144
2017-12-07	19.39	19.62	19.36	19.52	3827765
2017-12-08	19.58	19.58	19.36	19.39	3210851
2017-12-11	19.48	19.70	19.41	19.53	4719594
2017-12-12	19.49	19.66	19.31	19.50	3672536
2017-12-13	19.49	19.67	19.34	19.37	3591393
2017-12-14	19.06	19.67	19.05	19.18	6245371
2017-12-15	19.33	19.74	19.16	19.48	18819914
2017-12-18	19.62	19.74	19.52	19.56	5311357
2017-12-19	19.59	19.73	19.50	19.59	4211002
2017-12-20	19.63	19.68	19.43	19.47	3201113
2017-12-21	19.51	19.53	19.24	19.26	4371451
2017-12-22	19.33	19.45	18.96	19.08	3160155
2017-12-26	19.05	19.10	18.85	18.89	2104183
2017-12-27	18.93	18.97	18.72	18.80	2929585
2017-12-28	18.89	19.08	18.85	19.07	2969743
2017-12-29	19.08	19.15	19.01	19.01	2825771
2018-01-02	19.06	19.13	18.97	19.08	6822502
2018-01-03	19.15	19.36	19.07	19.07	6250358
2018-01-04	19.17	19.49	18.96	19.45	9184157
2018-01-05	19.45	20.64	19.42	20.60	16589567
2018-01-08	21.59	22.21	21.23	21.49	23503245
2018-01-09	21.50	21.52	20.99	21.04	6739452
2018-01-10	20.81	21.27	20.70	21.23	6453566
2018-01-11	21.30	21.39	21.04	21.18	4058189
2018-01-12	21.22	21.28	21.00	21.12	3665750
2018-01-16	21.12	21.14	20.54	20.62	8158150
2018-01-17	20.47	20.48	20.01	20.24	8385324
2018-01-18	20.21	20.33	20.13	20.19	6504181
2018-01-19	20.28	20.30	20.13	20.24	4212879
2018-01-22	20.24	20.60	20.24	20.55	4526914
2018-01-23	20.52	20.82	20.48	20.73	4241713
2018-01-24	20.80	20.91	20.51	20.52	4187397
2018-01-25	20.59	20.81	20.48	20.80	3745670
2018-01-26	20.90	21.18	20.78	21.16	3667541
2018-01-29	21.15	21.15	20.78	20.83	3536651
2018-01-30	20.66	20.84	20.51	20.60	3387554
2018-01-31	20.65	20.94	20.64	20.79	4503658
2018-02-01	20.71	20.85	20.63	20.69	6318715
2018-02-02	20.57	20.67	20.28	20.28	6520662
2018-02-05	20.15	20.24	19.53	19.54	5493227
2018-02-06	19.28	19.87	18.98	19.81	7243019
2018-02-07	19.73	20.05	19.43	19.49	4430789
2018-02-08	19.47	19.50	18.81	18.81	7526566
2018-02-09	18.98	19.49	18.55	19.36	7548014
2018-02-12	19.46	19.94	19.40	19.77	7008865
2018-02-13	19.59	19.92	19.59	19.75	7356341
2018-02-14	20.50	20.74	19.83	20.30	13492319
2018-02-15	20.45	20.54	20.10	20.20	7922391
2018-02-16	20.15	20.45	20.11	20.26	7246367
2018-02-20	20.24	20.50	20.18	20.25	3932913
2018-02-21	20.27	20.42	20.09	20.09	3709796
2018-02-22	20.20	20.38	20.06	20.09	4950210
2018-02-23	20.25	20.26	20.02	20.24	3527479
2018-02-26	20.31	20.40	20.18	20.30	2983995
2018-02-27	20.30	20.38	19.97	19.99	5283161
2018-02-28	20.10	20.15	19.75	19.82	5540119
2018-03-01	19.84	20.01	19.50	19.66	5527480
2018-03-02	19.55	19.89	19.49	19.87	3105124
2018-03-05	19.74	20.07	19.67	19.90	7196894
2018-03-06	19.96	20.00	19.72	19.90	2926521
2018-03-07	19.77	20.01	19.76	19.96	2503357
2018-03-08	19.97	19.98	19.60	19.66	4136336
2018-03-09	19.82	20.19	19.80	20.17	4359058
2018-03-12	20.21	20.37	20.06	20.13	5393405
2018-03-13	20.23	20.55	20.23	20.37	6244591
2018-03-14	20.49	20.52	20.23	20.12	5849071
2018-03-15	20.16	20.29	19.81	20.02	5321682
2018-03-16	20.07	20.22	20.03	20.04	19634626
2018-03-19	20.00	20.01	19.52	19.64	4027033
2018-03-20	19.64	19.93	19.58	19.75	4554291
2018-03-21	19.78	19.87	19.63	19.68	2549478
2018-03-22	19.48	19.77	19.34	19.35	4543235
2018-03-23	19.37	19.43	18.98	19.00	3654869
2018-03-26	19.17	19.29	18.84	19.21	3559060
2018-03-27	19.22	19.29	18.78	18.89	5902620
2018-03-28	18.95	19.35	18.92	19.22	5863189
2018-03-29	19.30	19.52	19.22	19.23	3681060
2018-04-02	19.19	19.24	18.76	18.93	3916823
2018-04-03	18.50	18.75	18.38	18.69	7619449
2018-04-04	18.43	19.16	18.43	19.09	5699344
2018-04-05	19.22	19.25	18.86	19.08	4687181
2018-04-06	19.02	19.11	18.46	18.65	4013952
2018-04-09	18.74	18.92	18.68	18.71	3267026
2018-04-10	18.93	19.09	18.87	19.04	3872060
2018-04-11	18.93	19.11	18.86	18.92	3185573
2018-04-12	19.03	19.08	18.92	19.01	2038591
2018-04-13	19.13	19.13	18.82	18.88	2712351
2018-04-16	18.93	19.15	18.93	19.14	4939330
2018-04-17	19.23	19.46	19.18	19.41	4406459
2018-04-18	19.46	19.51	19.35	19.37	3604984
2018-04-19	19.38	19.54	19.27	19.41	3261552
2018-04-20	19.41	19.45	19.01	19.08	2998324
2018-04-23	19.11	19.24	19.01	19.14	2609688
2018-04-24	19.27	19.33	18.91	19.02	3915891
2018-04-25	19.01	19.23	18.93	19.15	3673358
2018-04-26	19.26	19.62	19.16	19.58	4490642
2018-04-27	19.64	19.64	19.30	19.34	3092559
2018-04-30	19.41	19.77	19.33	19.75	5153104
2018-05-01	19.70	20.10	19.61	19.91	7472274
2018-05-02	20.13	20.32	19.21	19.25	7339545
2018-05-03	19.13	19.42	19.03	19.40	5418600
2018-05-04	19.28	19.70	19.13	19.61	4795005
2018-05-07	19.66	19.83	19.48	19.78	6751537
2018-05-08	19.71	19.85	19.60	19.72	3916299
2018-05-09	19.76	19.96	19.71	19.92	3620043
2018-05-10	19.92	20.11	19.86	20.06	2827015
2018-05-11	20.03	20.03	19.83	19.88	3864008
2018-05-14	19.91	19.95	19.64	19.75	5085862
2018-05-15	19.62	20.03	19.56	20.03	3652334
2018-05-16	20.03	20.25	19.92	20.02	4001701
2018-05-17	20.02	20.15	19.94	20.11	3845350
2018-05-18	20.05	20.21	19.99	20.09	3196061
2018-05-21	20.20	20.24	20.05	20.14	3039876
2018-05-22	20.15	20.29	20.15	20.20	4248272
2018-05-23	20.07	20.21	20.02	20.12	3221434
2018-05-24	20.08	20.17	19.85	20.06	4319090
2018-05-25	20.02	20.14	19.90	20.00	3052193
2018-05-29	19.86	19.99	19.61	19.70	4505241
2018-05-30	19.83	20.02	19.78	19.95	3578829
2018-05-31	19.96	19.99	19.84	19.89	5190241
2018-06-01	20.00	20.22	19.98	20.06	3524150
2018-06-04	20.11	20.44	20.09	20.36	3227862
2018-06-05	20.44	20.82	20.40	20.62	9625985
2018-06-06	20.69	20.95	20.59	20.95	3542953
2018-06-07	20.94	21.04	20.68	20.78	3698441
2018-06-08	20.75	20.92	20.65	20.81	4232592
2018-06-11	20.82	20.96	20.77	20.89	6489556
2018-06-12	20.91	21.17	20.90	21.10	4685837
2018-06-13	21.10	21.12	20.89	20.78	3832982
2018-06-14	20.89	21.13	20.65	20.66	4724924
2018-06-15	20.64	20.72	20.42	20.69	5742801
2018-06-18	20.59	20.91	20.59	20.76	3977505
2018-06-19	20.58	21.04	20.55	21.00	5695828
2018-06-20	21.01	21.37	21.00	21.18	7243495
2018-06-21	21.22	21.37	21.04	21.08	2932332
2018-06-22	21.19	21.27	21.10	21.14	6312716
2018-06-25	21.00	21.02	20.64	20.78	3934081
2018-06-26	20.80	20.87	20.61	20.62	4446865
2018-06-27	20.66	20.73	20.30	20.31	4178093
2018-06-28	20.24	20.40	20.12	20.30	4466928
2018-06-29	20.32	20.48	20.24	20.33	3382014
2018-07-02	20.23	20.45	20.12	20.44	3034841
2018-07-03	20.50	20.53	20.09	20.11	2162525
2018-07-05	20.16	20.34	19.99	20.30	4133913
2018-07-06	20.31	20.46	20.21	20.25	3276995
2018-07-09	20.26	20.38	20.17	20.30	3815162
2018-07-10	20.28	20.49	20.26	20.44	3292442
2018-07-11	20.38	20.50	20.30	20.30	2454382
2018-07-12	20.41	20.46	20.19	20.41	2319745
2018-07-13	20.41	20.43	20.25	20.36	2668803
2018-07-16	20.37	20.46	20.17	20.27	2412824
2018-07-17	20.04	20.47	20.04	20.40	3899661
2018-07-18	20.35	20.42	19.99	20.16	5118380
2018-07-19	20.11	20.31	20.09	20.29	3821788
2018-07-20	20.28	20.36	20.21	20.28	2745067
2018-07-23	20.28	20.32	20.20	20.21	2247844
2018-07-24	20.28	20.32	20.09	20.22	4437377
2018-07-25	20.18	20.41	20.15	20.39	3462371
2018-07-26	20.37	20.60	20.31	20.40	2441645
2018-07-27	20.42	20.51	20.13	20.26	2397018
2018-07-30	20.26	20.27	19.92	20.11	3714075
2018-07-31	20.14	20.23	19.97	20.16	5598071
2018-08-01	20.15	20.41	19.99	20.15	5025431
2018-08-02	20.11	20.80	20.06	20.59	8278217
2018-08-03	19.51	19.84	19.11	19.40	15753929
2018-08-06	19.38	19.46	18.95	19.08	9558453
2018-08-07	19.07	19.35	19.07	19.17	7536164
2018-08-08	19.19	19.27	19.12	19.15	5381605
2018-08-09	19.15	19.21	18.89	18.92	3612345
2018-08-10	18.80	18.92	18.73	18.84	4367237
2018-08-13	18.85	18.85	18.56	18.75	3684178
2018-08-14	18.77	18.91	18.72	18.81	3855938
2018-08-15	18.72	19.03	18.67	18.90	6612514
2018-08-16	19.01	19.14	18.82	18.86	5382411
2018-08-17	18.78	19.20	18.78	18.91	5583185
2018-08-20	18.92	19.10	18.88	18.97	3985244
2018-08-21	18.99	19.08	18.84	18.89	3760559
2018-08-22	18.88	19.12	18.84	18.97	3214466
2018-08-23	19.00	19.06	18.80	18.89	3229165
2018-08-24	18.93	18.93	18.77	18.82	3039464
2018-08-27	18.87	18.93	18.72	18.84	4552517
2018-08-28	18.85	18.97	18.76	18.81	3432065
2018-08-29	18.79	18.99	18.76	18.89	3023674
2018-08-30	18.85	18.99	18.74	18.80	3794063
2018-08-31	18.74	19.00	18.72	18.92	3943185
2018-09-04	18.93	18.99	18.80	18.86	3391127
2018-09-05	18.78	18.83	18.56	18.71	5250729
2018-09-06	18.69	19.02	18.69	18.96	4784377
2018-09-07	18.91	18.98	18.84	18.89	2903056
2018-09-10	18.95	19.17	18.86	19.14	3489856
2018-09-11	19.05	19.21	18.98	19.16	4654983
2018-09-12	19.11	19.34	19.09	19.11	3537172
2018-09-13	19.22	19.33	18.67	18.74	7929879
2018-09-14	18.74	18.79	18.41	18.73	4843442
2018-09-17	18.77	18.98	18.49	18.52	5154282
2018-09-18	18.49	18.78	18.47	18.66	4512232
2018-09-19	18.73	18.84	18.58	18.60	4695564
2018-09-20	18.66	18.76	18.55	18.72	3990736
2018-09-21	18.79	19.07	18.77	19.03	10034874
2018-09-24	18.94	19.03	18.74	18.78	4537098
2018-09-25	18.79	18.92	18.74	18.77	4053730
2018-09-26	18.78	19.38	18.67	19.06	9555136
2018-09-27	19.04	19.16	18.91	18.94	3461495
2018-09-28	18.88	19.14	18.88	19.06	4190805
2018-10-01	19.15	19.27	18.95	19.01	3212051
2018-10-02	19.04	19.11	18.83	18.89	4203714
2018-10-03	19.01	19.18	18.98	19.08	2839183
2018-10-04	19.02	19.06	18.43	18.60	4876536
2018-10-05	18.57	18.67	18.09	18.17	7508494
2018-10-08	18.09	18.13	17.85	18.02	5650173
2018-10-09	17.96	18.20	17.85	18.17	7283551
2018-10-10	18.20	18.20	17.75	17.76	4942950
2018-10-11	17.72	18.03	17.59	17.67	6195242
2018-10-12	17.94	18.05	17.57	17.91	5121459
2018-10-15	17.93	18.21	17.84	18.04	4170926
2018-10-16	18.13	18.46	18.07	18.40	3426387
2018-10-17	18.36	18.57	18.27	18.42	2907156
2018-10-18	18.40	18.49	18.23	18.34	3349822
2018-10-19	18.47	18.52	18.13	18.18	4148006
2018-10-22	18.19	18.29	18.01	18.01	7820170
2018-10-23	17.76	18.04	17.76	17.94	7449587
2018-10-24	17.95	18.10	17.65	17.67	5475911
2018-10-25	17.81	18.02	17.73	17.93	4794832
2018-10-26	17.74	17.83	17.52	17.62	6480413
2018-10-29	17.76	17.91	17.39	17.59	5610260
2018-10-30	17.62	17.87	17.56	17.87	6098500
2018-10-31	18.33	18.33	17.99	18.04	7538702
2018-11-01	18.03	18.17	17.91	18.07	5443452
2018-11-02	17.82	18.41	17.81	17.91	6902706
2018-11-05	17.99	18.66	17.98	18.44	7024673
2018-11-06	18.39	18.64	18.29	18.48	4713809
2018-11-07	18.54	18.69	18.44	18.49	3452338
2018-11-08	18.44	18.99	18.44	18.97	5219218
2018-11-09	18.85	19.00	18.71	18.82	5104075
2018-11-12	18.78	18.91	18.54	18.56	3739287
2018-11-13	18.63	19.13	18.63	18.89	6419695
2018-11-14	19.02	19.16	18.68	18.87	5235530
2018-11-15	18.84	18.99	18.63	18.76	9782145
2018-11-16	18.70	19.04	18.70	18.89	6784297
2018-11-19	18.89	18.96	18.66	18.71	5292934
2018-11-20	18.26	18.71	18.26	18.62	4431857
2018-11-21	18.69	18.72	18.05	18.43	5516828
2018-11-23	18.30	18.49	18.30	18.46	832075
2018-11-26	18.63	18.67	18.44	18.53	4639037
2018-11-27	18.43	18.69	18.43	18.65	3518060
2018-11-28	18.76	18.99	18.70	18.85	6335675
2018-11-29	18.83	18.89	18.60	18.68	4250416
2018-11-30	18.66	18.75	18.58	18.73	6875409
2018-12-03	18.91	18.91	18.46	18.72	8626097
2018-12-04	18.72	18.74	18.22	18.36	5503211
2018-12-06	18.15	18.49	18.00	18.49	6117645
2018-12-07	18.45	18.57	18.02	18.15	5149876
2018-12-10	18.17	18.37	18.08	18.30	6343267
2018-12-11	18.51	18.58	18.25	18.37	7346334
2018-12-12	18.60	18.66	18.47	18.54	6434200
2018-12-13	18.64	18.77	18.52	18.51	5850689
2018-12-14	18.36	18.49	18.12	18.18	4481477
2018-12-17	18.16	18.22	17.72	17.82	3769581
2018-12-18	17.92	17.96	17.56	17.65	4607844
2018-12-19	17.70	17.90	17.41	17.49	4331320
2018-12-20	17.31	17.37	16.84	17.03	6133348
2018-12-21	17.03	17.36	16.73	16.83	8982647
2018-12-24	16.67	16.88	16.55	16.55	2637190
2018-12-26	16.63	17.03	16.42	17.01	4026222
2018-12-27	16.83	17.10	16.59	17.09	3872807
2018-12-28	17.14	17.26	16.96	17.04	2664851
2018-12-31	17.04	17.13	16.83	17.06	2895899
2019-01-02	16.85	17.27	16.81	17.14	4950019
2019-01-03	17.00	17.09	16.85	16.87	4295222
2019-01-04	17.02	17.31	16.96	17.09	4908508
2019-01-07	17.11	17.20	16.87	17.04	6236155
2019-01-08	17.14	17.24	16.95	17.07	6332826
2019-01-09	17.16	17.56	17.16	17.32	5235566
2019-01-10	17.24	17.49	17.24	17.41	4387138
2019-01-11	17.33	17.55	17.33	17.52	3949145
2019-01-14	17.42	17.62	17.41	17.50	5238284
2019-01-15	17.49	17.78	17.40	17.70	3898837
2019-01-16	17.73	17.90	17.72	17.75	4239178
2019-01-17	17.75	18.00	17.71	17.93	4563680
2019-01-18	18.07	18.33	18.00	18.26	3569755
2019-01-22	18.24	18.30	18.02	18.09	3814982
2019-01-23	18.14	18.24	17.93	18.07	3888854
2019-01-24	18.11	18.27	18.05	18.18	5090263
2019-01-25	18.26	18.33	18.15	18.23	5853483
2019-01-28	18.10	18.28	18.05	18.17	5485127
2019-01-29	18.14	18.22	17.89	18.13	6242045
2019-01-30	18.22	18.41	18.13	18.31	5543673
2019-01-31	18.26	18.33	18.15	18.25	7816653
2019-02-01	18.28	18.57	18.24	18.48	7075091
2019-02-04	18.47	18.55	18.37	18.41	5275914
2019-02-05	18.41	18.73	18.41	18.51	6923707
2019-02-06	18.49	18.66	18.49	18.60	5012116
2019-02-07	18.55	18.72	18.30	18.32	6923393
2019-02-08	17.65	18.12	17.43	18.01	14302999
2019-02-11	18.05	18.27	17.77	17.86	9727330
2019-02-12	17.94	18.05	17.73	17.99	6309238
2019-02-13	18.04	18.16	17.94	17.95	4729705
2019-02-14	17.93	17.99	17.74	17.75	5781312
2019-02-15	17.84	17.96	17.78	17.80	12106065
2019-02-19	17.76	17.92	17.74	17.84	6101966
2019-02-20	17.87	17.92	17.79	17.84	4081501
2019-02-21	17.84	17.87	17.60	17.63	5320470
2019-02-22	17.68	17.89	17.64	17.83	4185697
2019-02-25	17.89	17.90	17.69	17.71	5700528
2019-02-26	17.74	17.86	17.66	17.73	5051791
2019-02-27	17.69	17.83	17.68	17.80	3020837
2019-02-28	17.85	18.15	17.80	17.87	10146955
2019-03-01	17.97	18.29	17.82	18.21	11709957
2019-03-04	18.25	18.32	18.07	18.23	5777608
2019-03-05	18.21	18.29	18.02	18.07	5399677
2019-03-06	18.11	18.17	17.98	18.14	4793657
2019-03-07	18.08	18.17	17.59	17.71	5315362
2019-03-08	17.56	17.93	17.52	17.93	5323456
2019-03-11	17.98	18.16	17.94	18.16	4143576
2019-03-12	18.20	18.29	18.10	18.18	4827338
2019-03-13	18.23	18.47	18.15	18.20	5348980
2019-03-14	18.24	18.25	18.07	18.19	6837086
2019-03-15	18.22	18.39	18.15	18.35	14507325
2019-03-18	18.38	18.41	17.93	18.18	7162186
2019-03-19	18.20	18.24	18.02	18.07	6500702
2019-03-20	18.04	18.17	17.96	18.00	4512653
2019-03-21	17.93	18.33	17.93	18.32	4736279
2019-03-22	18.27	18.36	18.16	18.25	4006824
2019-03-25	18.18	18.27	18.03	18.20	3458296
2019-03-26	18.31	18.58	18.26	18.57	4799096
2019-03-27	18.55	18.71	18.53	18.57	4749811
2019-03-28	18.65	18.84	18.57	18.63	5247090
2019-03-29	18.67	18.74	18.42	18.47	6064457
2019-04-01	18.55	18.69	18.53	18.66	4297495
2019-04-02	18.66	18.98	18.58	18.93	6463419
2019-04-03	18.99	19.24	18.93	19.07	6367436
2019-04-04	19.06	19.11	18.95	19.02	2955321
2019-04-05	19.11	19.56	19.08	19.39	9897174
2019-04-08	19.27	19.50	19.16	19.48	8903347
2019-04-09	19.37	19.44	19.19	19.38	8260990
2019-04-10	19.38	19.45	19.24	19.37	4007856
2019-04-11	19.25	19.29	18.99	19.17	6822098
2019-04-12	19.21	19.27	18.98	19.11	5428542
2019-04-15	19.16	19.21	19.08	19.17	2535393
2019-04-16	19.18	19.24	19.09	19.24	5220450
2019-04-17	19.26	19.35	19.17	19.30	3623100
2019-04-18	19.33	19.37	19.22	19.30	4772133
2019-04-22	19.27	19.36	19.19	19.27	3916320
2019-04-23	19.30	19.50	19.29	19.41	5878786
2019-04-24	19.45	19.57	19.38	19.44	4655468
2019-04-25	19.38	19.42	19.17	19.18	2766120
2019-04-26	19.22	19.72	19.22	19.69	6524872
2019-04-29	19.69	19.74	19.33	19.41	5861600
2019-04-30	19.39	19.51	19.23	19.44	5766827
2019-05-01	19.52	19.52	19.30	19.32	4512937
2019-05-02	19.31	19.42	19.20	19.27	3502497
2019-05-03	19.26	19.44	19.11	19.30	3430297
2019-05-06	19.05	19.33	19.03	19.22	9078348
2019-05-07	19.04	19.27	19.01	19.20	9386678
2019-05-08	18.48	19.43	18.47	19.20	15060581
2019-05-09	19.11	19.43	19.11	19.20	10749385
2019-05-10	19.15	19.42	19.12	19.40	5449492
2019-05-13	19.18	19.25	19.02	19.06	5059367
2019-05-14	19.21	19.43	19.18	19.32	5010202
2019-05-15	19.21	19.55	19.21	19.44	4063580
2019-05-16	19.45	19.79	19.45	19.60	4938229
2019-05-17	19.46	19.55	19.28	19.32	5425559
2019-05-20	19.17	19.43	19.15	19.23	4571322
2019-05-21	19.38	19.53	19.33	19.41	3536230
2019-05-22	19.35	19.62	19.29	19.47	4417074
2019-05-23	19.32	19.50	19.28	19.47	5372069
2019-05-24	19.56	19.80	19.26	19.36	4546872
2019-05-28	19.38	19.59	19.26	19.34	9117921
2019-05-29	19.30	19.41	19.04	19.36	5834402
2019-05-30	19.33	19.48	19.27	19.31	2891148
2019-05-31	19.18	19.43	19.16	19.40	5098935
2019-06-03	19.41	19.69	19.32	19.39	6346172
2019-06-04	19.62	20.56	19.49	20.37	19064035
2019-06-05	20.16	20.20	19.58	19.85	12555058
2019-06-06	19.81	20.01	19.68	19.96	4182775
2019-06-07	20.08	20.28	20.01	20.15	3400455
2019-06-10	20.29	20.36	19.93	20.02	6341676
2019-06-11	20.10	20.13	19.81	19.89	4171484
2019-06-12	19.89	20.16	19.83	19.94	4381587
2019-06-13	19.99	20.17	19.92	20.06	2709677
2019-06-14	20.04	20.14	19.89	20.09	2756484
2019-06-17	20.05	20.10	19.86	20.06	3881743
2019-06-18	19.62	19.77	19.20	19.57	14846387
2019-06-19	19.60	19.77	19.45	19.71	5673783
2019-06-20	19.87	19.94	19.66	19.89	7140220
2019-06-21	19.79	20.19	19.75	20.09	13443321
2019-06-24	20.14	20.18	19.89	19.94	4866355
2019-06-25	20.00	20.15	19.93	19.94	4251231
2019-06-26	20.00	20.05	19.60	19.60	6497338
2019-06-27	19.72	19.78	19.60	19.68	3138208
2019-06-28	19.77	19.89	19.71	19.89	5450574
2019-07-01	20.06	20.15	19.81	19.98	4904712
2019-07-02	19.99	20.17	19.91	20.16	3749170
2019-07-03	20.20	20.30	20.10	20.25	3773308
2019-07-05	20.19	20.37	20.15	20.35	3144173
2019-07-08	20.33	20.49	20.26	20.35	3977744
2019-07-09	20.35	20.66	20.23	20.65	4781765
2019-07-10	20.75	20.89	20.45	20.55	6151884
2019-07-11	20.59	20.65	20.34	20.41	4329528
2019-07-12	20.45	20.51	20.39	20.50	2950303
2019-07-15	20.51	20.79	20.51	20.77	2860046
2019-07-16	20.75	20.75	20.48	20.53	4715460
2019-07-17	20.50	20.56	20.38	20.39	2942144
2019-07-18	20.35	20.56	20.30	20.51	2369729
2019-07-19	20.61	20.62	20.38	20.40	2602155
2019-07-22	20.46	20.53	20.33	20.40	2472703
2019-07-23	20.46	20.69	20.37	20.66	4536157
2019-07-24	20.64	20.92	20.59	20.88	4014515
2019-07-25	20.85	20.94	20.76	20.84	3238750
2019-07-26	20.87	21.11	20.87	21.07	4207539
2019-07-29	21.03	21.21	21.03	21.14	3840402
2019-07-30	21.01	21.01	20.79	20.90	5237048
2019-07-31	20.92	21.19	20.79	21.00	6496388
2019-08-01	20.99	21.25	20.88	21.09	8911373
2019-08-02	20.41	22.28	20.40	21.82	12614005
2019-08-05	21.53	21.67	20.90	21.05	8008235
2019-08-06	21.14	21.42	20.86	21.38	6397008
2019-08-07	21.29	21.47	21.11	21.40	6319304
2019-08-08	21.51	21.70	21.38	21.61	3760929
2019-08-09	21.60	21.84	21.52	21.59	4451843
2019-08-12	21.50	21.65	21.28	21.30	3661961
2019-08-13	21.36	21.48	21.24	21.41	9503915
2019-08-14	21.17	21.28	20.73	20.77	6910234
2019-08-15	20.87	21.06	20.87	20.88	5305898
2019-08-16	20.98	21.26	20.98	21.09	6217283
2019-08-19	21.24	21.45	21.20	21.39	3391950
2019-08-20	21.40	21.52	21.22	21.39	3488450
2019-08-21	21.53	21.80	21.47	21.77	4162575
2019-08-22	21.85	21.98	21.66	21.90	4320839
2019-08-23	21.80	21.90	21.32	21.38	3347776
2019-08-26	21.53	21.69	21.42	21.66	4152224
2019-08-27	21.72	21.91	21.65	21.87	5871800
2019-08-28	21.83	22.01	21.63	21.97	3938312
2019-08-29	22.13	22.22	22.01	22.12	3625877
2019-08-30	22.24	22.32	22.04	22.12	3435626
2019-09-03	22.01	22.09	21.86	21.94	5739148
2019-09-04	22.06	22.29	22.00	22.27	4209650
2019-09-05	22.46	22.77	22.37	22.60	5856053
2019-09-06	22.59	22.95	22.50	22.85	3660880
2019-09-09	22.89	23.34	22.86	23.30	7022992
2019-09-10	23.22	23.37	22.97	23.22	6709138
2019-09-11	23.28	23.75	23.14	23.74	7659308
2019-09-12	23.82	24.09	23.65	23.56	7081763
2019-09-13	23.66	23.74	23.28	23.36	5367484
2019-09-16	23.07	23.17	22.69	22.76	8365470
2019-09-17	22.86	22.88	22.61	22.86	5045039
2019-09-18	23.50	23.50	22.50	22.81	5840639
2019-09-19	22.78	22.83	22.64	22.71	4303609
2019-09-20	22.76	22.85	22.43	22.51	8326404
2019-09-23	22.35	22.70	22.35	22.40	8396004
2019-09-24	22.62	22.78	21.68	21.91	15107612
2019-09-25	22.10	22.37	21.82	22.34	8611090
2019-09-26	22.39	22.61	22.25	22.44	4808794
2019-09-27	22.82	23.20	22.77	23.05	9269435
2019-09-30	23.03	23.39	23.02	23.17	6342853
2019-10-01	23.22	23.36	23.14	23.22	4441699
2019-10-02	22.98	23.08	22.67	22.77	9370337
2019-10-03	22.72	22.93	22.50	22.90	6529323
2019-10-04	23.00	23.34	22.93	23.31	5803665
2019-10-07	23.17	23.42	22.96	23.32	3643260
2019-10-08	23.18	23.31	22.95	23.16	5501464
2019-10-09	23.30	23.40	23.08	23.38	4635577
2019-10-10	23.37	23.58	23.30	23.56	5448069
2019-10-11	23.71	23.83	23.49	23.73	4544423
2019-10-14	23.72	23.80	23.54	23.76	4903496
2019-10-15	23.80	23.98	23.60	23.97	4300122
2019-10-16	23.92	24.03	23.80	23.96	3929998
2019-10-17	24.01	24.17	23.83	23.94	3576072
2019-10-18	23.89	24.13	23.78	24.03	3606478
2019-10-21	24.14	24.37	24.04	24.35	4070657
2019-10-22	24.36	24.47	24.24	24.24	4510984
2019-10-23	24.22	24.53	24.15	24.52	4083309
2019-10-24	24.55	24.79	24.45	24.77	3891499
2019-10-25	24.75	24.95	24.71	24.82	4584583
2019-10-28	24.94	25.30	24.92	25.02	7663628
2019-10-29	25.05	25.43	24.97	25.03	6215733
2019-10-30	25.05	25.23	24.72	25.20	6213083
2019-10-31	25.16	25.26	24.86	25.06	8828935
2019-11-01	25.24	26.82	25.02	26.48	14391424
2019-11-04	26.57	26.94	26.37	26.61	13317626
2019-11-05	26.59	26.74	26.47	26.51	8904557
2019-11-06	26.72	27.51	26.52	27.47	7505427
2019-11-07	27.53	28.00	27.36	27.86	7892997
2019-11-08	27.76	27.93	27.56	27.87	5836357
2019-11-11	27.78	27.78	27.28	27.36	8234502
2019-11-12	26.80	27.00	26.47	26.65	10737104
2019-11-13	26.58	26.82	26.18	26.40	7422391
2019-11-14	26.35	26.60	26.19	26.48	5375295
2019-11-15	26.64	26.86	26.57	26.80	7740205
2019-11-18	26.69	27.24	26.69	27.08	7422502
2019-11-19	27.12	27.49	27.12	27.35	5490805
2019-11-20	27.19	27.33	26.80	26.97	6041479
2019-11-21	26.89	27.07	26.87	27.03	5917641
2019-11-22	27.09	27.25	26.99	27.00	5133356
2019-11-25	27.17	27.55	27.16	27.38	6700508
2019-11-26	27.32	27.51	27.25	27.37	29862378
2019-11-27	27.44	27.53	27.07	27.28	5430477
2019-11-29	27.16	27.26	26.85	26.88	3930241
2019-12-02	26.82	27.03	26.76	26.91	4625215
2019-12-03	26.65	26.90	26.56	26.75	7108039
2019-12-04	26.82	27.15	26.74	26.76	5601006
2019-12-05	26.75	26.87	26.64	26.84	5162737
2019-12-06	26.96	27.13	26.84	26.86	4162579
2019-12-09	26.79	27.10	26.77	26.93	4894553
2019-12-10	26.87	26.98	26.77	26.81	4927621
2019-12-11	26.83	26.89	26.51	26.59	4442236
2019-12-12	26.51	27.07	26.51	27.05	7946739
2019-12-13	26.95	27.25	26.95	27.23	4668842
2019-12-16	27.16	27.45	27.06	27.13	8356473
2019-12-17	27.05	27.27	26.81	26.86	6113225
2019-12-18	26.87	27.00	26.84	26.87	5674032
2019-12-19	26.81	27.19	26.64	27.17	5315999
2019-12-20	27.43	27.68	27.12	27.43	14784600
2019-12-23	27.37	27.46	27.08	27.14	3518621
2019-12-24	27.13	27.24	27.06	27.07	1068958
2019-12-26	27.07	27.31	27.05	27.29	2593530
2019-12-27	27.36	27.51	27.19	27.37	3339222
2019-12-30	27.32	27.37	26.76	26.78	4391271
2019-12-31	26.72	26.89	26.64	26.78	3275708
2020-01-02	26.91	27.03	26.12	26.19	8124920
2020-01-03	25.87	26.30	25.77	26.10	4993984
2020-01-06	25.92	26.09	25.61	25.85	8018791
2020-01-07	25.80	26.28	25.71	25.97	6182242
2020-01-08	26.02	26.45	25.92	26.20	5965872
2020-01-09	26.33	26.70	26.32	26.66	6917453
2020-01-10	26.76	26.82	26.23	26.26	5206416
2020-01-13	26.33	26.56	26.09	26.50	7247852
2020-01-14	26.53	26.75	26.51	26.67	4511523
2020-01-15	26.75	27.07	26.66	27.07	4883319
2020-01-16	27.22	27.59	27.03	27.59	5072910
2020-01-17	27.65	27.89	27.55	27.77	7463931
2020-01-21	27.71	27.75	27.28	27.32	7662498
2020-01-22	27.56	27.88	27.34	27.58	3686886
2020-01-23	27.54	27.75	27.25	27.75	4243394
2020-01-24	27.55	27.60	26.97	27.10	5294572
2020-01-27	26.57	27.33	26.55	27.15	6255752
2020-01-28	27.23	27.63	27.20	27.49	4486357
2020-01-29	27.56	27.66	27.42	27.51	3700744
2020-01-30	27.30	27.62	27.07	27.60	3630970
2020-01-31	27.50	27.59	26.80	26.90	13437524
2020-02-03	27.10	27.31	26.97	27.09	4394363
2020-02-04	27.38	27.60	27.32	27.46	5245421
2020-02-05	27.63	28.06	27.54	27.92	5801284
2020-02-06	28.03	28.25	27.84	27.97	5730857
2020-02-07	27.89	28.03	27.55	27.65	4134058
2020-02-10	27.68	28.43	27.58	28.30	6758330
2020-02-11	28.39	28.45	28.04	28.24	9613817
2020-02-12	25.83	26.53	25.65	26.13	20447257
2020-02-13	26.09	26.60	25.88	26.06	8992445
2020-02-14	26.16	26.41	26.11	26.24	5829650
2020-02-18	26.40	26.46	25.69	25.79	7306000
2020-02-19	25.80	26.48	25.57	26.22	9015023
2020-02-20	26.14	26.51	26.03	26.50	6683189
2020-02-21	26.34	26.42	25.56	25.77	12934474
2020-02-24	25.00	25.30	24.84	25.11	8089717
2020-02-25	25.20	25.25	24.01	24.06	8644563
2020-02-26	24.15	24.49	23.79	23.81	6924292
2020-02-27	23.33	23.52	22.67	22.71	10540544
2020-02-28	22.08	22.66	21.85	22.39	14106823
2020-03-02	22.53	23.50	22.32	23.49	9722817
2020-03-03	23.34	24.07	22.65	23.05	10577557
2020-03-04	23.44	24.04	23.31	23.90	6838844
2020-03-05	23.33	23.59	22.32	22.38	11617431
2020-03-06	21.46	22.63	21.42	22.35	16566448
2020-03-09	20.84	21.54	20.01	20.17	11371732
2020-03-10	20.83	21.90	20.47	21.90	9232579
2020-03-11	21.25	21.94	21.16	21.73	13919632
2020-03-12	20.28	21.64	20.13	20.68	15484540
2020-03-13	21.67	22.39	21.35	21.91	20301746
2020-03-16	20.04	21.23	19.07	20.84	10090619
2020-03-17	21.12	23.18	20.84	22.56	11154634
2020-03-18	21.31	22.77	20.18	21.55	11373874
2020-03-19	21.43	21.74	19.76	20.07	9055444
2020-03-20	20.04	20.21	18.32	18.37	10324767
2020-03-23	18.38	19.10	17.71	18.55	8851072
2020-03-24	19.16	20.00	18.42	19.11	7201968
2020-03-25	19.16	19.82	18.29	19.24	8760228
2020-03-26	19.19	20.90	19.14	20.76	8143603
2020-03-27	20.35	20.61	19.54	19.74	6038435
2020-03-30	19.94	19.94	18.51	18.91	8272810
2020-03-31	18.77	19.14	18.05	18.13	9066128
2020-04-01	17.48	18.34	17.39	17.60	8230639
2020-04-02	17.70	18.76	17.52	17.85	8495367
2020-04-03	17.69	17.98	17.49	17.72	4608342
2020-04-06	18.32	19.35	18.01	19.22	7235139
2020-04-07	19.81	20.29	19.39	19.88	8098928
2020-04-08	19.94	20.45	19.70	20.26	7191915
2020-04-09	20.34	20.82	20.08	20.19	5953032
2020-04-13	20.09	20.33	19.78	19.94	4624833
2020-04-14	20.40	20.57	19.97	20.16	4286204
2020-04-15	19.81	19.81	19.10	19.13	4475591
2020-04-16	19.38	19.44	18.91	19.18	4038063
2020-04-17	19.60	19.98	19.60	19.93	5276922
2020-04-20	19.71	19.88	18.95	19.33	6798556
2020-04-21	19.02	19.07	18.57	18.69	5909623
2020-04-22	19.07	19.11	18.75	18.91	5672366
2020-04-23	19.04	19.25	18.85	19.04	5620534
2020-04-24	19.20	19.21	18.16	18.50	8603403
2020-04-27	18.60	19.19	18.29	19.13	6892017
2020-04-28	19.44	19.56	18.66	19.13	8276604
2020-04-29	19.56	20.18	19.36	19.96	5805409
2020-04-30	19.85	19.90	18.76	19.07	5835798
2020-05-01	18.70	19.01	18.43	18.52	10671776
2020-05-04	18.36	18.91	18.04	18.85	9101265
2020-05-05	18.99	19.64	18.98	19.36	8141756
2020-05-06	19.32	19.77	18.77	19.47	9472891
2020-05-07	19.72	20.05	19.29	19.45	6904750
2020-05-08	19.67	20.11	19.58	19.93	6852612
2020-05-11	19.84	19.95	19.24	19.31	5741668
2020-05-12	19.36	19.43	18.86	18.87	4849004
2020-05-13	18.83	18.94	18.16	18.32	4550404
2020-05-14	18.11	18.39	17.56	18.38	5974777
2020-05-15	18.23	19.10	18.05	18.57	14597762
2020-05-18	18.97	19.52	18.89	19.40	5961683
2020-05-19	19.30	19.30	18.70	18.76	4534649
2020-05-20	18.99	19.25	18.83	19.13	3525450
2020-05-21	19.13	19.23	18.84	18.89	4150108
2020-05-22	18.97	19.16	18.79	19.01	3720028
2020-05-26	19.51	20.01	19.30	19.82	6240520
2020-05-27	20.12	20.46	20.03	20.29	8231781
2020-05-28	20.47	20.70	20.02	20.38	8853580
2020-05-29	20.24	20.37	19.88	20.02	14433087
2020-06-01	20.03	20.88	19.90	20.71	9070862
2020-06-02	23.25	23.63	22.83	23.05	24359548
2020-06-03	23.20	23.36	22.69	22.90	7185713
2020-06-04	22.83	23.61	22.73	23.50	8078989
2020-06-05	24.13	24.82	24.02	24.55	7807091
2020-06-08	24.73	24.91	24.38	24.82	6857847
2020-06-09	24.33	24.51	23.95	24.39	4786332
2020-06-10	23.94	24.14	23.44	23.71	8520428
2020-06-11	23.00	23.13	22.44	22.50	7492207
2020-06-12	23.08	23.09	22.08	22.30	6863023
2020-06-15	21.69	22.31	21.33	22.11	5298047
2020-06-16	22.61	22.67	21.87	21.99	6865265
2020-06-17	21.91	22.04	21.72	21.87	5434097
2020-06-18	21.70	21.90	21.50	21.68	6277423
2020-06-19	22.08	22.15	21.40	21.61	11863837
2020-06-22	21.63	21.97	21.37	21.75	3403474
2020-06-23	22.03	22.08	21.63	21.67	5150621
2020-06-24	21.53	21.60	20.86	20.95	6449204
2020-06-25	20.87	21.18	20.75	21.17	3958143
2020-06-26	21.08	21.23	20.79	21.11	5876211
2020-06-29	21.28	21.46	21.18	21.30	4776267
2020-06-30	21.26	21.72	21.16	21.62	4190957
2020-07-01	21.84	22.26	21.69	21.69	4592709
2020-07-02	21.92	22.00	21.49	21.55	3985635
2020-07-06	21.90	21.98	21.56	21.62	4581314
2020-07-07	21.46	21.62	20.96	20.99	4100060
2020-07-08	20.98	21.14	20.85	21.06	4224387
2020-07-09	21.14	21.14	20.31	20.73	6063193
2020-07-10	20.69	21.41	20.62	21.33	5203563
2020-07-13	21.52	21.99	21.22	21.47	5477514
2020-07-14	21.23	21.58	21.12	21.56	4801103
2020-07-15	21.93	22.25	21.71	22.13	3550018
2020-07-16	22.01	22.21	21.89	21.95	2699503
2020-07-17	22.07	22.10	21.75	21.99	3483345
2020-07-20	21.90	21.98	21.65	21.90	3315834
2020-07-21	22.03	22.23	21.73	21.84	4714911
2020-07-22	21.92	23.06	21.92	22.67	8044726
2020-07-23	22.70	23.14	22.67	22.72	5508449
2020-07-24	22.70	22.91	22.34	22.47	4746688
2020-07-27	22.46	22.86	22.33	22.75	4881045
2020-07-28	22.73	22.80	22.42	22.46	3167093
2020-07-29	22.58	24.16	22.56	24.15	10695914
2020-07-30	23.92	24.40	23.78	24.23	7705352
2020-07-31	24.30	24.43	24.00	24.28	11752097
2020-08-03	24.32	24.46	23.46	24.21	8182457
2020-08-04	24.19	24.37	23.87	24.19	8043258
2020-08-05	24.36	25.13	22.47	22.88	10570389
2020-08-06	22.89	23.29	22.69	22.76	4993435
2020-08-07	22.62	23.32	22.43	23.27	5473897
2020-08-10	23.33	23.71	23.27	23.38	4232611
2020-08-11	23.46	23.76	23.16	23.23	3973756
2020-08-12	23.33	23.53	23.18	23.37	3160367
2020-08-13	23.34	23.45	23.20	23.44	2734659
2020-08-14	23.37	23.79	23.33	23.64	3500787
2020-08-17	23.70	24.15	23.57	23.96	5791533
2020-08-18	23.98	23.98	23.63	23.78	4223152
2020-08-19	23.78	23.96	23.56	23.70	2818950
2020-08-20	23.55	23.73	23.34	23.37	3515861
2020-08-21	23.44	23.57	23.29	23.49	9316475
2020-08-24	23.69	23.95	23.62	23.92	2506523
2020-08-25	23.98	24.16	23.79	23.90	2007653
2020-08-26	23.98	24.10	23.70	23.90	2036605
2020-08-27	24.01	24.12	23.59	23.85	2464069
2020-08-28	23.93	24.06	23.78	23.96	3042098
2020-08-31	24.01	24.01	23.58	23.59	4052961
2020-09-01	23.58	23.71	23.37	23.60	2654375
2020-09-02	23.65	24.08	23.33	23.97	3466902
2020-09-03	23.93	24.01	23.05	23.23	3293246
2020-09-04	23.34	23.50	22.78	23.03	2997881
2020-09-08	22.79	22.98	22.44	22.61	3990772
2020-09-09	22.93	22.98	22.68	22.69	3765485
2020-09-10	22.80	22.87	22.15	22.19	3791575
2020-09-11	22.29	22.29	21.84	22.12	3161733
2020-09-14	22.32	22.73	22.26	22.35	3783183
2020-09-15	22.64	22.90	22.37	22.43	3687009
2020-09-16	22.50	22.79	22.36	22.39	3509225
2020-09-17	22.11	22.62	21.91	22.61	3072893
2020-09-18	22.59	22.98	22.58	22.65	4762605
2020-09-21	22.36	22.51	21.71	21.93	3879743
2020-09-22	22.06	22.13	21.75	22.04	2041805
2020-09-23	22.00	22.06	21.14	21.39	4091993
2020-09-24	21.32	21.99	21.07	21.53	3484011
2020-09-25	21.37	21.71	21.27	21.57	2211305
2020-09-28	21.84	22.08	21.70	21.99	3070450
2020-09-29	22.00	22.17	21.73	21.78	2380019
2020-09-30	21.80	22.02	21.29	21.43	4639401
2020-10-01	21.48	21.75	21.12	21.48	4166240
2020-10-02	21.20	21.64	21.05	21.40	2970598
2020-10-05	21.28	21.69	21.22	21.48	3350636
2020-10-06	21.59	22.13	21.48	21.73	4869654
2020-10-07	21.89	22.24	21.77	22.02	3457437
2020-10-08	22.14	22.50	22.12	22.32	2281929
2020-10-09	22.50	22.65	22.18	22.23	3284550
2020-10-12	22.29	22.38	21.99	22.27	2299199
2020-10-13	22.18	22.26	21.60	21.65	3174156
2020-10-14	21.71	22.08	21.71	21.86	3729768
2020-10-15	21.53	22.17	21.51	22.16	2897006
2020-10-16	22.19	22.33	21.98	22.07	2710345
2020-10-19	22.10	22.14	21.69	21.70	2428777
2020-10-20	21.84	22.07	21.64	21.66	2639089
2020-10-21	21.68	21.99	21.51	21.71	2995419
2020-10-22	21.74	22.31	21.55	22.23	2848154
2020-10-23	22.37	22.51	21.95	21.97	3143201
2020-10-26	21.73	21.76	21.04	21.39	4393321
2020-10-27	21.29	21.38	20.85	20.85	4204905
2020-10-28	20.50	20.79	20.16	20.26	5776886
2020-10-29	20.33	21.03	20.25	20.90	10229833
2020-10-30	20.63	20.68	19.07	19.44	8116329
2020-11-02	19.73	20.51	19.63	20.33	6042963
2020-11-03	20.53	20.74	20.46	20.60	4037113
2020-11-04	20.52	20.60	20.13	20.22	5686167
2020-11-05	20.48	21.16	20.48	20.88	4435580
2020-11-06	20.92	20.92	20.43	20.59	4204361
2020-11-09	21.41	22.25	21.41	21.44	5066457
2020-11-10	21.63	21.70	21.43	21.66	4942224
2020-11-11	21.77	21.89	20.77	21.03	6177363
2020-11-12	20.94	21.11	20.64	20.86	3751924
2020-11-13	20.99	21.34	20.92	21.24	3215140
2020-11-16	21.35	21.88	21.19	21.79	4410009
2020-11-17	21.67	21.87	21.50	21.83	2633813
2020-11-18	21.80	21.90	21.60	21.61	3500080
2020-11-19	21.58	21.75	21.41	21.53	3872384
2020-11-20	21.44	21.46	20.79	20.90	3627961
2020-11-23	21.04	21.53	20.93	21.34	3143365
2020-11-24	21.55	22.51	21.44	22.43	5405414
2020-11-25	22.46	22.84	22.21	22.58	4811288
2020-11-27	22.57	22.61	22.43	22.52	1865574
2020-11-30	22.44	22.62	22.23	22.56	7678137
2020-12-01	22.72	23.07	22.58	22.60	4051790
2020-12-02	22.50	22.69	22.29	22.32	4489873
2020-12-03	22.34	22.43	21.89	21.93	3884665
2020-12-04	21.91	22.05	21.66	21.70	7127204
2020-12-07	21.66	22.10	21.60	21.73	4959601
2020-12-08	21.61	21.83	21.52	21.80	3930894
2020-12-09	21.94	22.32	21.75	22.28	5992054
2020-12-10	22.07	22.16	21.63	21.89	3669590
2020-12-11	21.70	22.27	21.70	22.13	4612384
2020-12-14	22.38	22.69	22.06	22.07	4784410
2020-12-15	22.13	22.57	22.12	22.49	3934746
2020-12-16	22.67	22.82	22.59	22.67	4249589
2020-12-17	22.69	23.36	22.69	22.86	5075766
2020-12-18	22.92	23.17	22.76	22.77	15133287
2020-12-21	22.51	22.60	21.70	22.05	5022943
2020-12-22	22.10	22.10	21.71	21.80	3577196
2020-12-23	21.86	21.93	21.69	21.73	2486884
2020-12-24	21.78	21.87	21.66	21.86	814270
2020-12-28	22.00	22.15	21.70	21.71	2445989
2020-12-29	21.78	21.91	21.49	21.58	2400931
2020-12-30	21.60	21.90	21.55	21.78	1555665
2020-12-31	21.87	21.95	21.64	21.94	1874125
2021-01-04	22.00	22.24	21.64	21.77	4101670
2021-01-05	21.75	22.22	21.75	22.10	4131435
2021-01-06	22.22	23.19	22.06	23.12	4707035
2021-01-07	23.18	23.31	22.77	22.86	4131738
2021-01-08	23.55	23.70	23.04	23.27	4359163
2021-01-11	23.00	23.22	22.54	22.58	3810569
2021-01-12	22.61	22.84	22.31	22.41	2991957
2021-01-13	22.49	22.64	22.27	22.39	3295365
2021-01-14	22.54	22.60	21.62	21.66	5800840
2021-01-15	21.62	21.93	21.57	21.93	4124254
2021-01-19	22.28	22.84	22.08	22.37	6118359
2021-01-20	22.41	22.46	21.77	21.96	4509193
2021-01-21	21.93	22.19	21.83	22.03	3799316
2021-01-22	21.92	22.18	21.72	22.06	2620016
2021-01-25	22.04	22.75	21.74	22.71	6372694
2021-01-26	22.83	23.03	22.27	22.83	5921093
2021-01-27	22.74	23.83	22.74	23.15	14704312
2021-01-28	23.43	23.83	22.92	22.93	7673317
2021-01-29	22.78	23.14	22.24	22.27	5580703
2021-02-01	22.42	22.75	22.32	22.61	3359135
2021-02-02	22.78	23.00	22.57	22.86	4025216
2021-02-03	22.80	22.84	22.43	22.73	3356889
2021-02-04	22.93	23.25	22.80	22.99	3434572
2021-02-05	23.07	23.20	22.84	22.97	3006162
2021-02-08	23.07	23.44	23.07	23.25	3551805
2021-02-09	23.22	23.47	22.98	23.37	3081830
2021-02-10	23.50	23.66	23.31	23.47	4562264
2021-02-11	24.08	24.66	23.41	23.56	8410316
2021-02-12	23.50	24.01	23.50	23.99	3843680
2021-02-16	24.07	24.26	23.81	23.90	5354003
2021-02-17	23.87	24.04	23.72	23.87	4238145
2021-02-18	23.74	23.90	23.40	23.50	3416337
2021-02-19	23.63	24.18	23.53	23.91	4565080
2021-02-22	23.80	24.02	23.66	23.90	4204529
2021-02-23	23.64	23.75	23.08	23.33	4327111
2021-02-24	23.38	23.88	23.28	23.79	3913341
2021-02-25	23.74	23.84	23.39	23.52	3409121
2021-02-26	23.53	23.66	23.17	23.22	4362970
2021-03-01	23.46	23.86	23.33	23.68	2967108
2021-03-02	23.70	23.91	23.56	23.68	3191350
2021-03-03	23.77	24.22	23.68	23.88	3497106
2021-03-04	23.86	23.96	23.24	23.47	5070337
2021-03-05	23.72	24.13	23.48	24.09	3473715
2021-03-08	24.26	25.47	24.15	25.11	7092612
2021-03-09	24.88	25.73	24.86	24.98	7100481
2021-03-10	24.99	25.08	24.51	24.60	6845978
2021-03-11	24.67	24.71	24.40	24.41	7204154
2021-03-12	24.47	24.80	24.45	24.70	4420858
2021-03-15	24.77	25.22	24.76	24.94	5703538
2021-03-16	24.80	25.01	24.67	24.80	3934888
2021-03-17	24.90	25.15	24.84	24.87	3847927
2021-03-18	24.85	25.38	24.80	25.00	5169338
2021-03-19	24.98	25.05	24.40	24.45	14490319
2021-03-22	24.23	24.87	24.13	24.77	5610153
2021-03-23	24.78	25.08	24.46	24.62	6276167
2021-03-24	24.63	24.72	24.23	24.24	3983437
2021-03-25	24.25	24.89	24.24	24.70	5349964
2021-03-26	24.76	25.38	24.65	25.37	4650973
2021-03-29	25.19	25.26	24.75	24.79	5207964
2021-03-30	24.68	24.93	24.61	24.84	3811427
2021-03-31	24.88	24.97	24.43	24.66	3905160
2021-04-01	24.75	25.26	24.53	25.15	4217337
2021-04-05	25.32	25.37	25.00	25.06	3638029
2021-04-06	24.97	25.16	24.75	25.12	4749406
2021-04-07	25.20	25.35	25.15	25.27	2840886
2021-04-08	25.33	25.33	24.95	25.05	5318348
2021-04-09	24.97	25.20	24.97	25.19	3565086
2021-04-12	25.13	25.29	25.04	25.10	3414247
2021-04-13	25.14	25.42	25.07	25.40	4914970
2021-04-14	25.42	25.75	25.39	25.58	4013995
2021-04-15	25.75	26.16	25.70	25.76	5046417
2021-04-16	25.79	26.00	25.75	25.89	3074576
2021-04-19	26.00	26.24	25.88	26.15	3905697
2021-04-20	26.08	26.22	25.82	25.97	3332225
2021-04-21	25.99	26.32	25.87	26.22	2782641
2021-04-22	26.24	26.34	25.94	26.05	5019149
2021-04-23	26.05	26.55	25.95	26.33	3176477
2021-04-26	26.42	26.61	26.27	26.35	1882931
2021-04-27	26.31	26.39	26.15	26.20	2736439
2021-04-28	26.27	26.43	26.14	26.22	2393137
2021-04-29	26.27	26.49	26.17	26.39	4032888
2021-04-30	26.35	26.39	25.71	25.76	3822915
2021-05-03	25.82	26.02	25.57	25.66	4943965
2021-05-04	25.57	25.91	25.22	25.86	6897187
2021-05-05	25.82	25.20	24.87	24.99	4459474
2021-05-06	25.00	25.35	24.81	25.28	4614360
2021-05-07	25.33	25.37	24.98	25.11	5035507
2021-05-10	25.35	25.98	25.14	25.80	10072967
2021-05-11	25.71	25.94	25.33	25.50	4968195
2021-05-12	25.45	25.49	24.56	24.56	4642879
2021-05-13	24.52	24.93	24.46	24.70	4893173
2021-05-14	24.87	25.09	24.73	24.86	4290535
2021-05-17	24.76	25.04	24.71	24.89	3241365
2021-05-18	24.90	25.10	24.80	24.86	2678287
2021-05-19	24.62	24.81	24.17	24.79	3687147
2021-05-20	24.79	24.84	24.39	24.48	5503893
2021-05-21	24.53	24.80	24.27	24.57	5850903
2021-05-24	24.81	24.81	24.48	24.70	4532992
2021-05-25	24.75	24.84	24.28	24.29	3589098
2021-05-26	24.22	24.51	24.17	24.50	4591009
2021-05-27	24.55	24.79	24.53	24.63	6486258
2021-05-28	24.70	24.77	24.41	24.47	2545296
2021-06-01	24.60	24.92	24.55	24.58	2972281
2021-06-02	24.65	25.18	24.56	25.00	3684740
2021-06-03	24.94	25.32	24.85	25.12	3672773
2021-06-04	25.15	25.28	24.76	25.03	3302487
2021-06-07	25.08	25.13	24.52	24.63	4490479
2021-06-08	24.64	24.96	24.49	24.91	3327816
2021-06-09	24.94	25.34	24.86	25.17	3411797
2021-06-10	25.24	25.25	24.71	24.77	3636519
2021-06-11	24.92	24.99	24.80	24.95	2270176
2021-06-14	24.98	25.05	24.43	24.52	3617922
2021-06-15	24.41	24.62	24.40	24.47	3818423
2021-06-16	24.52	24.53	23.99	24.19	2757321
2021-06-17	24.30	24.30	23.34	23.43	5735937
2021-06-18	23.21	23.45	23.11	23.25	6024183
2021-06-21	23.39	23.73	23.33	23.64	2779081
2021-06-22	23.62	23.62	23.17	23.28	3919352
2021-06-23	23.30	23.35	23.02	23.03	3124732
2021-06-24	23.13	23.35	22.99	23.27	3085085
2021-06-25	23.28	23.55	23.23	23.52	5185180
2021-06-28	23.53	23.54	22.79	22.91	3453990
2021-06-29	23.03	23.41	22.97	23.08	3557617
2021-06-30	22.99	23.05	22.81	22.97	3227445
2021-07-01	22.96	23.14	22.92	23.04	2661880
2021-07-02	23.09	23.28	23.06	23.26	2310128
2021-07-06	23.30	23.38	22.82	22.96	3680346
2021-07-07	22.82	23.43	22.75	23.23	4400651
2021-07-08	23.00	23.08	22.81	22.94	2756803
2021-07-09	23.17	23.33	22.95	23.31	4237374
2021-07-12	23.30	23.41	23.13	23.20	2765209
2021-07-13	23.17	23.64	23.17	23.47	5664604
2021-07-14	23.56	23.67	23.41	23.58	2341513
2021-07-15	23.54	23.64	23.42	23.44	5139007
2021-07-16	23.60	23.68	23.44	23.50	3858420
2021-07-19	23.25	23.41	22.59	22.72	5791624
2021-07-20	22.82	23.18	22.81	23.00	3204665
2021-07-21	23.16	23.33	22.98	23.01	2457932
2021-07-22	23.00	23.08	22.81	23.03	2452252
2021-07-23	23.18	23.29	23.06	23.22	1843044
2021-07-26	23.27	23.49	23.23	23.40	2068073
2021-07-27	23.29	23.45	23.20	23.35	2586903
2021-07-28	23.44	23.49	23.07	23.15	2579011
2021-07-29	23.28	23.45	23.21	23.26	2149943
2021-07-30	23.17	23.37	23.11	23.21	3988295
2021-08-02	23.28	23.48	22.73	22.79	3726830
2021-08-03	22.77	22.94	22.37	22.74	4114144
2021-08-04	22.71	22.74	22.01	22.13	6362249
2021-08-05	22.23	22.79	21.97	22.27	4754818
2021-08-06	22.29	22.93	22.25	22.70	3701017
2021-08-09	22.66	22.78	22.43	22.73	2706702
2021-08-10	22.69	22.77	22.42	22.61	4295876
2021-08-11	22.66	22.80	22.54	22.65	3302306
2021-08-12	22.60	22.70	22.41	22.44	3503604
2021-08-13	22.40	22.60	22.25	22.49	2738342
2021-08-16	22.41	22.55	22.31	22.42	1895769
2021-08-17	22.31	22.41	22.11	22.33	2044167
2021-08-18	22.27	22.32	21.89	21.91	1692903
2021-08-19	21.85	21.91	21.50	21.67	3298694
2021-08-20	21.68	21.73	21.44	21.61	3209777
2021-08-23	21.71	21.92	21.55	21.67	2561350
2021-08-24	21.70	21.94	21.65	21.69	2546967
2021-08-25	21.65	21.97	21.63	21.75	3292208
2021-08-26	21.77	21.80	21.41	21.47	3170865
2021-08-27	21.48	21.70	21.46	21.65	2543243
2021-08-30	21.61	21.67	21.25	21.27	2903399
2021-08-31	21.27	21.65	21.23	21.64	4144539
2021-09-01	21.68	21.77	21.47	21.62	3454988
2021-09-02	21.60	21.73	21.53	21.68	3311330
2021-09-03	21.73	21.92	21.71	21.72	3007496
2021-09-07	21.81	21.81	21.42	21.51	3277115
2021-09-08	21.46	21.57	21.35	21.47	3069181
2021-09-09	21.41	21.56	21.24	21.32	4048476
2021-09-10	21.33	21.42	20.83	21.09	5657180
2021-09-13	21.35	21.84	21.32	21.70	5689417
2021-09-14	21.78	21.87	21.04	20.84	4588943
2021-09-15	20.85	21.36	20.85	21.34	4934394
2021-09-16	21.36	21.53	21.08	21.29	4143030
2021-09-17	21.18	21.33	20.63	20.80	18771809
2021-09-20	20.45	20.81	20.24	20.45	4293270
2021-09-21	20.55	20.59	19.81	19.84	6125315
2021-09-22	19.99	20.12	19.87	20.00	3868844
2021-09-23	20.07	20.43	20.07	20.22	3670160
2021-09-24	20.18	20.44	20.15	20.23	3475981
2021-09-27	20.96	20.96	20.42	20.66	4351262
2021-09-28	20.81	21.14	20.75	20.78	4629454
2021-09-29	20.76	20.96	20.65	20.78	2389076
2021-09-30	20.76	20.88	20.21	20.22	4874069
2021-10-01	20.47	20.68	20.16	20.54	3915296
2021-10-04	20.51	20.67	20.34	20.53	4045448
2021-10-05	20.51	20.68	20.22	20.50	3346946
2021-10-06	20.38	20.64	20.23	20.58	3731207
2021-10-07	20.77	21.04	20.71	20.80	3534684
2021-10-08	20.84	20.99	20.73	20.77	2925831
2021-10-11	20.90	21.03	20.58	20.60	4423314
2021-10-12	20.56	20.61	20.09	20.21	3459678
2021-10-13	20.24	20.36	20.02	20.36	1982932
2021-10-14	20.50	21.02	20.42	20.90	3371279
2021-10-15	21.06	21.40	20.98	21.26	4568425
2021-10-18	21.32	21.34	21.06	21.29	4539440
2021-10-19	20.88	20.99	19.98	20.17	9438050
2021-10-20	19.76	20.52	19.69	20.03	6676395
2021-10-21	20.17	20.28	19.55	19.76	4506452
2021-10-22	19.69	19.84	19.46	19.57	3256370
2021-10-25	19.71	19.79	19.51	19.57	3163660
2021-10-26	19.60	19.68	19.21	19.31	3121261
2021-10-27	19.26	19.30	18.49	18.61	6174518
2021-10-28	18.71	18.99	18.41	18.55	5698637
2021-10-29	18.50	18.64	18.18	18.22	5164320
2021-11-01	18.32	18.91	18.23	18.78	4541816
2021-11-02	18.85	18.87	18.14	18.27	8539261
2021-11-03	17.86	18.54	17.10	18.51	12062128
2021-11-04	18.50	18.73	17.73	17.86	6082872
2021-11-05	18.13	18.38	17.87	18.11	5588617
2021-11-08	18.20	18.38	18.15	18.25	3905822
2021-11-09	18.14	18.29	17.96	18.05	4432150
2021-11-10	18.15	18.58	18.10	18.55	6115682
2021-11-11	18.58	18.58	17.95	18.00	4892018
2021-11-12	17.98	18.52	17.98	18.27	5265076
2021-11-15	18.41	18.50	17.81	17.83	6688482
2021-11-16	17.89	17.91	17.41	17.43	7711324
2021-11-17	17.32	17.35	16.91	17.09	7847343
2021-11-18	17.13	17.29	16.55	16.85	8485881
2021-11-19	16.82	16.93	16.43	16.65	8642800
2021-11-22	16.72	17.15	16.52	17.01	6867580
2021-11-23	17.11	17.35	16.87	16.90	6093830
2021-11-24	16.85	17.04	16.56	16.61	5593454
2021-11-26	16.38	16.51	16.17	16.40	5300381
2021-11-29	16.48	16.58	16.05	16.16	5708042
2021-11-30	16.08	16.15	15.69	15.82	12170796
2021-12-01	16.08	16.51	16.01	16.23	8494816
2021-12-02	16.37	17.41	16.33	17.15	15752400
2021-12-03	17.16	17.37	16.87	17.24	7613968
2021-12-06	17.41	18.24	17.26	17.85	10272643
2021-12-07	17.75	17.94	17.22	17.33	9533929
2021-12-08	17.34	17.95	17.33	17.70	5735166
2021-12-09	17.51	18.11	17.51	18.03	7507067
2021-12-10	18.05	18.30	17.97	18.21	6538954
2021-12-13	18.20	18.39	17.83	18.25	6151429
2021-12-14	18.27	18.60	18.18	18.20	8249307
2021-12-15	18.30	18.48	18.06	18.10	8278086
2021-12-16	18.22	18.52	17.95	18.49	8774178
2021-12-17	18.37	18.44	17.30	17.38	81794829
2021-12-20	17.27	17.77	17.04	17.58	9632206
2021-12-21	17.71	18.02	17.66	17.96	6490935
2021-12-22	17.96	18.07	17.78	17.84	5556499
2021-12-23	17.75	17.90	17.68	17.80	3786686
2021-12-27	17.67	17.85	17.44	17.70	3734936
2021-12-28	17.60	17.98	17.60	17.79	3069311
2021-12-29	17.83	17.99	17.78	17.87	3341124
2021-12-30	17.93	18.18	17.93	18.03	4038000
2021-12-31	18.17	18.25	17.84	17.84	4251063
2022-01-03	17.91	18.56	17.80	18.53	8041723
2022-01-04	18.52	18.90	18.41	18.43	5851731
2022-01-05	18.45	18.85	18.43	18.45	4657539
2022-01-06	17.66	18.42	17.55	18.34	8212096
2022-01-07	18.41	19.01	18.38	19.01	7736909
2022-01-10	18.98	19.19	18.62	18.70	5856054
2022-01-11	18.81	18.97	18.30	18.53	4871341
2022-01-12	18.55	18.58	18.01	18.32	6748331
2022-01-13	18.40	18.66	18.23	18.47	4902018
2022-01-14	18.35	18.45	18.15	18.40	3999699
2022-01-18	18.37	18.59	18.05	18.12	4013284
2022-01-19	18.19	18.95	18.10	18.77	16322481
2022-01-20	18.77	18.98	18.24	18.26	6781014
2022-01-21	18.29	18.41	18.03	18.14	4733837
2022-01-24	18.00	18.10	17.45	17.86	6637493
2022-01-25	17.60	18.19	17.38	18.10	6219714
2022-01-26	18.24	18.52	17.88	18.05	4513862
2022-01-27	18.12	18.51	18.05	18.20	4582241
2022-01-28	18.25	18.85	18.18	18.84	6169829
2022-01-31	18.60	18.94	18.45	18.91	7403730
2022-02-01	18.96	19.30	18.86	19.26	4595986
2022-02-02	19.21	19.23	18.87	18.93	5497284
2022-02-03	18.90	19.04	18.62	18.65	3060967
2022-02-04	18.59	18.69	18.03	18.14	5091917
2022-02-07	18.24	18.51	18.10	18.31	4342199
2022-02-08	18.27	18.45	18.03	18.40	4134983
2022-02-09	18.53	18.73	18.40	18.72	4547245
2022-02-10	18.74	18.93	18.40	18.48	6208493
2022-02-11	18.96	19.80	18.83	19.43	9819208
2022-02-14	19.32	19.94	19.30	19.80	9000371
2022-02-15	19.89	20.34	19.82	20.09	7764495
2022-02-16	19.90	20.40	19.64	19.83	6666641
2022-02-17	19.78	19.95	19.62	19.81	4099373
2022-02-18	19.88	20.02	19.42	19.73	6557331
2022-02-22	19.77	19.80	19.40	19.47	4140282
2022-02-23	19.45	19.72	19.36	19.36	3789194
2022-02-24	18.98	19.04	18.21	18.62	7065857
2022-02-25	18.71	19.23	18.63	19.03	5247035
2022-02-28	18.84	18.84	18.06	18.18	8365103
2022-03-01	18.09	18.24	17.30	17.58	7776726
2022-03-02	17.66	18.25	17.62	18.09	4473848
2022-03-03	18.11	18.22	17.88	17.91	5051708
2022-03-04	17.74	18.00	17.52	17.76	6611840
2022-03-07	17.60	17.79	17.24	17.52	5609443
2022-03-08	17.74	18.54	17.63	17.72	11843011
2022-03-09	18.05	18.07	17.72	17.78	6878665
2022-03-10	17.55	17.79	17.25	17.56	5351716
2022-03-11	17.57	17.64	17.19	17.21	4088096
2022-03-14	17.36	17.62	17.18	17.42	4733485
2022-03-15	17.57	17.68	17.37	17.30	4784701
2022-03-16	17.43	17.92	17.34	17.89	9806740
2022-03-17	17.74	17.99	17.62	17.93	6498846
2022-03-18	17.83	18.05	17.55	18.00	14570981
2022-03-21	18.08	18.30	17.95	18.13	6331889
2022-03-22	18.25	18.66	18.20	18.30	5748295
2022-03-23	18.20	18.54	18.17	18.35	3763839
2022-03-24	18.50	18.62	18.20	18.55	4648004
2022-03-25	18.62	18.93	18.55	18.83	3697424
2022-03-28	18.76	18.86	18.56	18.61	3191496
2022-03-29	18.80	19.41	18.80	19.40	4056406
2022-03-30	19.32	19.50	19.03	19.24	3145907
2022-03-31	19.12	19.17	18.59	18.74	5781822
2022-04-01	18.68	19.05	18.64	19.02	3941539
2022-04-04	18.95	19.08	18.75	18.97	3950030
2022-04-05	18.94	19.19	18.82	18.86	3734638
2022-04-06	18.75	19.09	18.65	18.88	4187882
2022-04-07	18.91	19.02	18.47	18.86	2857214
2022-04-08	19.00	19.02	18.72	18.88	2582699
2022-04-11	18.82	19.14	18.78	19.03	2501480
2022-04-12	18.93	19.05	18.62	18.63	3478457
2022-04-13	18.50	18.78	18.38	18.77	2621854
2022-04-14	18.84	19.06	18.84	18.95	2221918
2022-04-18	18.85	19.12	18.85	18.94	1874376
2022-04-19	19.00	19.30	18.99	19.24	2304663
2022-04-20	19.29	19.62	19.29	19.40	2848185
2022-04-21	19.59	19.97	19.56	19.82	3388442
2022-04-22	19.67	19.70	19.02	19.02	3236171
2022-04-25	19.00	19.14	18.51	19.13	3563747
2022-04-26	19.00	19.00	18.72	18.74	3518786
2022-04-27	18.66	18.81	18.32	18.60	3894069
2022-04-28	18.85	19.26	18.64	19.17	5041759
2022-04-29	17.60	17.98	16.70	16.76	13216471
2022-05-02	16.79	17.43	16.61	17.43	6183234
2022-05-03	17.45	17.68	17.15	17.38	3910667
2022-05-04	17.37	17.84	17.22	17.71	4581189
2022-05-05	17.50	17.65	17.20	17.36	3973470
2022-05-06	17.24	17.39	16.86	16.96	3430057
2022-05-09	16.75	17.27	16.71	17.19	3727279
2022-05-10	17.29	17.37	16.58	16.68	3771770
2022-05-11	16.78	16.97	16.48	16.53	3352565
2022-05-12	16.45	16.72	16.36	16.66	3944559
2022-05-13	16.77	17.04	16.70	17.00	2737071
2022-05-16	16.91	17.20	16.80	17.08	2312018
2022-05-17	17.31	17.50	17.24	17.41	3248513
2022-05-18	17.06	17.35	16.81	17.15	4019342
2022-05-19	17.03	17.25	16.85	16.99	4221696
2022-05-20	17.12	17.18	16.79	17.07	2870851
2022-05-23	17.39	17.62	17.21	17.41	2994670
2022-05-24	17.30	17.47	16.97	17.36	3308215
2022-05-25	17.26	17.64	17.18	17.52	3714598
2022-05-26	17.59	17.70	17.54	17.61	3089799
2022-05-27	17.68	18.00	17.52	17.99	2802958
2022-05-31	17.95	18.21	17.73	18.14	8246317
2022-06-01	18.22	18.23	17.73	17.88	2817897
2022-06-02	17.94	17.94	17.53	17.84	4424231
2022-06-03	17.74	17.83	17.60	17.60	2206994
2022-06-06	17.70	17.91	17.62	17.75	2951216
2022-06-07	17.61	17.98	17.49	17.97	4400848
2022-06-08	17.86	17.92	17.62	17.66	3083435
2022-06-09	17.69	17.69	17.46	17.47	2754242
2022-06-10	17.18	17.34	17.05	17.13	3197774
2022-06-13	16.75	16.98	16.30	16.39	3519548
2022-06-14	16.37	16.54	16.20	16.23	4135697
2022-06-15	16.30	16.38	15.94	16.10	3599602
2022-06-16	15.85	15.90	15.30	15.47	4020580
2022-06-17	15.54	15.85	15.46	15.75	7128905
2022-06-21	16.18	16.18	15.84	16.05	2839614
2022-06-22	16.05	16.17	15.92	16.09	2343071
2022-06-23	16.09	16.25	15.85	15.91	1879753
2022-06-24	16.01	16.76	15.92	16.69	5150954
2022-06-27	16.75	17.00	16.65	16.92	3478158
2022-06-28	17.00	17.10	16.57	16.57	2464106
2022-06-29	16.55	16.63	16.37	16.57	2364346
2022-06-30	16.32	16.69	16.25	16.47	2983417
2022-07-01	16.50	16.89	16.38	16.81	3317643
2022-07-05	16.61	16.80	16.42	16.77	2593076
2022-07-06	16.85	16.92	16.60	16.81	3314074
2022-07-07	16.85	16.99	16.71	16.75	5230173
2022-07-08	16.72	16.78	16.47	16.55	4095546
2022-07-11	16.50	16.52	16.10	16.14	4939877
2022-07-12	16.15	16.72	16.15	16.41	4416381
2022-07-13	16.22	16.53	16.07	16.48	2306494
2022-07-14	16.11	16.21	15.97	16.13	4364701
2022-07-15	16.33	16.46	16.19	16.33	2865058
2022-07-18	16.44	16.56	16.28	16.36	4251786
2022-07-19	16.46	16.97	16.46	16.90	2814014
2022-07-20	16.78	16.87	16.59	16.77	2509259
2022-07-21	16.74	16.86	16.60	16.70	2787062
2022-07-22	16.67	16.86	16.64	16.73	1751539
2022-07-25	16.76	16.89	16.59	16.75	1676242
2022-07-26	16.63	16.79	16.49	16.65	2472260
2022-07-27	16.69	16.84	16.58	16.79	1854418
2022-07-28	16.82	16.97	16.73	16.94	2432608
2022-07-29	17.00	17.10	16.81	17.02	2779641
2022-08-01	16.96	17.10	16.79	17.00	2319045
2022-08-02	16.96	17.05	16.72	16.77	3143690
2022-08-03	16.93	17.42	16.88	17.21	4133497
2022-08-04	16.97	17.02	15.66	16.25	6865604
2022-08-05	16.12	16.38	15.99	16.37	3712843
2022-08-08	16.47	16.54	16.13	16.19	3315396
2022-08-09	16.25	16.32	16.04	16.29	3891295
2022-08-10	16.45	16.73	16.31	16.50	3235478
2022-08-11	16.64	16.85	16.52	16.54	3539501
2022-08-12	16.65	16.71	16.58	16.69	2377729
2022-08-15	16.57	16.64	16.39	16.46	3982838
2022-08-16	16.22	16.53	16.14	16.51	2776924
2022-08-17	16.29	16.31	16.01	16.02	3605891
2022-08-18	16.03	16.41	15.97	16.33	2802035
2022-08-19	16.20	16.49	16.16	16.43	3336048
2022-08-22	16.25	16.25	15.98	16.16	3257278
2022-08-23	16.17	16.23	15.84	15.84	2978129
2022-08-24	15.80	15.87	15.59	15.65	4125718
2022-08-25	15.62	15.75	15.55	15.66	3256919
2022-08-26	15.72	15.77	15.21	15.23	4031205
2022-08-29	15.14	15.19	14.97	14.98	3155306
2022-08-30	15.03	15.12	14.89	15.10	5875651
2022-08-31	15.18	15.23	14.76	14.82	8258791
2022-09-01	14.80	14.82	14.51	14.70	4028765
2022-09-02	14.85	14.91	14.51	14.56	3283369
2022-09-06	14.54	14.59	14.18	14.39	5061536
2022-09-07	14.39	14.69	14.37	14.62	4506033
2022-09-08	14.50	14.78	14.35	14.73	4062618
2022-09-09	14.85	15.02	14.73	14.91	4042570
2022-09-12	15.14	15.45	15.12	15.31	3945178
2022-09-13	15.01	15.06	14.71	14.78	4684233
2022-09-14	14.85	14.87	14.25	14.26	8067011
2022-09-15	14.23	14.33	13.89	13.95	5626314
2022-09-16	13.81	14.17	13.66	14.15	9779213
2022-09-19	14.00	14.20	13.95	14.20	3407498
2022-09-20	14.16	14.41	14.01	14.30	4447140
2022-09-21	14.47	14.63	14.17	14.20	4926841
2022-09-22	14.25	14.38	14.18	14.33	3763470
2022-09-23	14.18	14.20	13.81	14.02	4516450
2022-09-26	13.92	14.02	13.48	13.48	4830941
2022-09-27	13.61	13.77	13.30	13.45	4660383
2022-09-28	13.52	13.71	13.43	13.64	3408332
2022-09-29	13.48	13.66	13.35	13.56	3951295
2022-09-30	13.65	13.82	13.49	13.50	4919038
2022-10-03	13.62	13.96	13.55	13.84	4627846
2022-10-04	14.07	14.48	14.05	14.45	5665165
2022-10-05	14.22	14.38	14.09	14.29	3906321
2022-10-06	14.28	14.28	13.66	13.84	5851132
2022-10-07	13.76	13.78	13.37	13.47	5540183
2022-10-10	13.55	13.72	13.47	13.52	3871492
2022-10-11	13.55	13.65	13.25	13.48	3804810
2022-10-12	13.50	13.92	13.40	13.72	4685481
2022-10-13	13.52	14.14	13.46	14.04	4825167
2022-10-14	14.11	14.32	13.98	14.00	4716979
2022-10-17	14.22	14.46	14.09	14.10	5551129
2022-10-18	14.32	14.56	14.17	14.31	3927408
2022-10-19	14.19	14.37	14.07	14.25	4942202
2022-10-20	13.87	13.95	13.11	13.44	12832515
2022-10-21	13.35	13.70	13.05	13.63	5822653
2022-10-24	13.75	13.97	13.59	13.91	5307403
2022-10-25	13.85	14.13	13.81	13.92	5410539
2022-10-26	14.02	14.26	13.90	13.96	5719347
2022-10-27	14.05	14.16	13.86	13.86	4431995
2022-10-28	13.39	14.10	13.39	13.91	4682277
2022-10-31	13.80	13.87	13.50	13.51	5273021
2022-11-01	13.66	13.74	13.56	13.63	4985956
2022-11-02	13.71	13.78	12.87	13.04	7227228
2022-11-03	12.87	12.95	12.27	12.43	6826845
2022-11-04	12.62	13.05	12.61	12.81	5974868
2022-11-07	12.85	13.05	12.58	12.90	4498871
2022-11-08	12.93	13.18	12.81	12.93	4667768
2022-11-09	12.81	12.94	12.61	12.68	6162022
2022-11-10	13.20	13.51	13.20	13.45	6427556
2022-11-11	13.71	14.02	13.50	13.85	7927626
2022-11-14	13.78	14.14	13.73	13.76	8051322
2022-11-15	13.96	14.40	13.95	14.07	4996794
2022-11-16	14.00	14.03	13.76	13.84	4492612
2022-11-17	13.64	13.93	13.60	13.93	3947667
2022-11-18	14.10	14.30	13.75	13.89	3634250
2022-11-21	13.84	14.09	13.79	13.95	3617343
2022-11-22	14.08	14.25	14.01	14.12	3351881
2022-11-23	14.04	14.29	14.02	14.18	3249288
2022-11-25	14.23	14.55	14.18	14.29	2593013
2022-11-28	14.18	14.48	14.16	14.26	3553141
2022-11-29	14.26	14.52	14.25	14.47	4478854
2022-11-30	14.42	14.77	14.33	14.66	7441877
2022-12-01	14.66	14.84	14.26	14.47	5633405
2022-12-02	14.32	14.54	14.31	14.44	3203394
2022-12-05	14.27	14.32	14.04	14.15	3863961
2022-12-06	14.08	14.15	13.58	13.84	5912788
2022-12-07	13.76	13.92	13.65	13.77	5301066
2022-12-08	13.79	14.07	13.73	13.91	4995260
2022-12-09	13.82	14.09	13.80	13.98	5892358
2022-12-12	13.97	14.20	13.73	14.12	5571052
2022-12-13	14.42	14.56	14.01	14.14	5111826
2022-12-14	14.05	14.23	13.95	14.11	5246217
2022-12-15	13.96	14.04	13.53	13.53	6167240
2022-12-16	13.46	13.61	13.22	13.28	10634318
2022-12-19	13.24	13.55	13.24	13.49	6567474
2022-12-20	13.39	13.62	13.36	13.51	4491857
2022-12-21	13.58	13.76	13.58	13.72	4701990
2022-12-22	13.60	13.65	13.35	13.61	4575871
2022-12-23	13.65	13.83	13.55	13.83	3904885
2022-12-27	13.87	13.91	13.77	13.84	3929093
2022-12-28	13.82	13.94	13.62	13.65	3704349
2022-12-29	13.67	13.91	13.67	13.88	2763664
2022-12-30	13.82	13.89	13.62	13.77	3757389
2023-01-03	13.97	14.12	13.81	14.09	5847515
2023-01-04	14.21	14.24	14.01	14.10	8344373
2023-01-05	14.02	14.08	13.76	13.88	3558195
2023-01-06	14.02	14.11	13.85	14.08	6651215
2023-01-09	14.04	14.41	14.04	14.31	4973031
2023-01-10	14.35	14.47	14.11	14.45	3584389
2023-01-11	14.53	14.79	14.51	14.69	4956424
2023-01-12	14.74	14.78	14.41	14.63	5507947
2023-01-13	14.50	14.53	14.20	14.29	3760836
2023-01-17	14.28	14.31	14.05	14.10	4348851
2023-01-18	14.11	14.18	13.87	13.89	5543381
2023-01-19	13.84	14.05	13.82	13.94	3470193
2023-01-20	13.97	14.19	13.87	14.19	3438334
2023-01-23	14.17	14.33	14.13	14.29	2780719
2023-01-24	14.07	14.31	11.41	14.14	1784536
2023-01-25	14.05	14.23	13.99	14.18	3228671
2023-01-26	14.27	14.30	14.08	14.26	2285405
2023-01-27	14.24	14.29	14.09	14.18	3038467
2023-01-30	14.10	14.26	14.07	14.13	3454222
2023-01-31	14.13	14.20	13.88	14.17	5070381
2023-02-01	14.13	14.27	13.97	14.17	5081150
2023-02-02	14.29	14.66	14.24	14.40	7104888
2023-02-03	14.18	14.40	14.01	14.28	4518767
2023-02-06	14.17	14.25	13.83	14.04	5639634
2023-02-07	14.04	14.06	13.74	13.85	8413853
2023-02-08	14.26	14.41	13.77	13.95	9966307
2023-02-09	14.13	14.51	14.11	14.25	9062523
2023-02-10	14.12	14.34	13.87	14.05	7462835
2023-02-13	14.09	14.50	14.04	14.44	8198550
2023-02-14	14.39	14.39	13.98	14.10	4914238
2023-02-15	14.01	14.20	13.80	14.19	5625697
2023-02-16	14.08	14.24	14.02	14.10	5141160
2023-02-17	14.05	14.13	13.82	13.83	7700594
2023-02-21	13.70	13.75	13.34	13.47	7535582
2023-02-22	13.45	13.54	13.32	13.45	6445523
2023-02-23	13.53	13.55	13.14	13.27	5815741
2023-02-24	13.14	13.17	12.93	13.09	6598700
2023-02-27	13.22	13.28	13.06	13.07	9742478
2023-02-28	13.06	13.24	12.94	12.96	61247399
2023-03-01	12.95	13.04	12.81	12.86	7051705
2023-03-02	12.80	12.92	12.71	12.86	7367368
2023-03-03	12.92	12.93	12.79	12.83	5506871
2023-03-06	12.88	12.88	12.37	12.41	9525442
2023-03-07	12.35	12.44	11.99	12.00	12082667
2023-03-08	11.98	12.02	11.74	11.79	13308023
2023-03-09	11.80	11.82	11.34	11.35	14537990
2023-03-10	11.30	11.30	10.99	11.11	16162320
2023-03-13	10.85	11.04	10.44	10.57	19041573
2023-03-14	10.75	10.80	10.23	10.34	13436722
2023-03-15	10.17	10.94	10.07	10.54	23180893
2023-03-16	10.25	10.85	10.21	10.72	16057872
2023-03-17	10.72	10.79	10.54	10.76	39088006
2023-03-20	10.96	11.20	10.79	11.06	10341012
2023-03-21	11.11	11.32	11.00	11.09	13299289
2023-03-22	11.19	11.23	10.79	10.81	7793211
2023-03-23	10.80	11.04	10.76	10.83	8821594
2023-03-24	10.69	10.89	10.60	10.86	6438858
2023-03-27	11.01	11.07	10.84	10.86	6454102
2023-03-28	10.85	11.06	10.80	11.00	4989098
2023-03-29	11.10	11.11	10.98	11.05	5697363
2023-03-30	11.20	11.24	10.96	11.04	11574564
2023-03-31	11.23	11.23	11.07	11.15	9055070
2023-04-03	11.19	11.28	11.00	11.06	10090796
2023-04-04	11.16	11.20	10.74	10.87	9059950
2023-04-05	10.74	10.97	10.61	10.87	9525571
2023-04-06	10.96	11.18	10.96	11.03	6704961
2023-04-10	11.04	11.21	10.95	11.07	3648872
2023-04-11	11.14	11.35	11.12	11.30	4043689
2023-04-12	11.31	11.44	11.11	11.11	5079250
2023-04-13	11.13	11.25	11.09	11.19	4344985
2023-04-14	11.25	11.32	11.00	11.09	4882818
2023-04-17	11.04	11.26	11.01	11.21	5799686
2023-04-18	11.20	11.31	10.95	11.04	4982832
2023-04-19	11.03	11.03	10.82	10.89	5920571
2023-04-20	10.85	10.96	10.79	10.91	6330122
2023-04-21	10.92	10.94	10.76	10.86	7772540
2023-04-24	10.88	10.95	10.81	10.88	3226370
2023-04-25	10.85	10.86	10.70	10.72	3641799
2023-04-26	10.72	10.83	10.58	10.65	4127034
2023-04-27	10.62	10.79	10.62	10.78	4783104
2023-04-28	10.77	10.96	10.70	10.93	5278679
2023-05-01	10.88	10.97	10.67	10.87	6018291
2023-05-02	10.80	10.84	10.37	10.61	9952939
2023-05-03	11.01	11.98	10.94	11.65	14371040
2023-05-04	11.60	12.14	11.55	12.01	9350607
2023-05-05	12.13	12.25	11.94	12.15	9035648
2023-05-08	12.20	12.37	12.11	12.25	7298609
2023-05-09	12.21	12.33	12.19	12.25	7557245
2023-05-10	12.32	12.38	11.93	12.01	9918342
2023-05-11	11.95	12.12	11.87	11.96	5028348
2023-05-12	11.99	12.00	11.76	11.77	5252198
2023-05-15	11.82	12.38	11.77	12.24	8254182
2023-05-16	12.23	12.37	11.99	12.00	5073924
2023-05-17	12.09	12.41	12.02	12.35	5834673
2023-05-18	12.29	12.48	12.22	12.45	3892701
2023-05-19	12.47	12.47	12.14	12.22	5483092
2023-05-22	12.26	12.39	12.18	12.27	6107496
2023-05-23	12.29	12.32	12.10	12.11	3926120
2023-05-24	12.05	12.09	11.79	11.79	4869824
2023-05-25	11.74	11.82	11.53	11.64	4022310
2023-05-26	11.65	11.80	11.45	11.71	3707869
2023-05-30	11.71	11.75	11.45	11.56	3654864
2023-05-31	11.47	11.52	11.28	11.39	7231592
2023-06-01	11.46	11.64	11.35	11.54	3970780
2023-06-02	11.66	11.87	11.60	11.81	6104322
2023-06-05	11.79	11.73	11.53	11.81	3956342
2023-06-06	11.64	11.87	11.62	11.83	3374868
2023-06-07	11.90	12.22	11.85	12.17	7420891
2023-06-08	12.21	12.21	11.78	11.78	4693324
2023-06-09	11.77	11.83	11.67	11.80	2659552
2023-06-12	11.68	11.96	11.64	11.73	4461656
2023-06-13	11.78	12.00	11.73	11.80	6073495
2023-06-14	11.81	12.11	11.73	11.58	7470366
2023-06-15	11.53	11.64	11.37	11.63	4999253
2023-06-16	11.61	11.65	11.45	11.55	19769367
2023-06-20	11.50	11.77	11.48	11.66	7388269
2023-06-21	11.61	11.66	11.49	11.51	4925566
2023-06-22	11.47	11.50	11.29	11.41	3872154
2023-06-23	11.37	11.40	11.26	11.35	5301864
2023-06-26	11.33	11.41	11.23	11.28	4449793
2023-06-27	11.31	11.55	11.27	11.53	3670315
2023-06-28	11.50	11.50	11.32	11.49	3540190
2023-06-29	11.59	11.65	11.53	11.62	2644393
2023-06-30	11.69	11.74	11.62	11.73	2920101
2023-07-03	11.73	11.86	11.70	11.72	1956268
2023-07-05	11.67	11.73	11.60	11.68	3777955
2023-07-06	11.59	11.59	11.28	11.32	5282392
2023-07-07	11.31	11.59	11.28	11.54	5608056
2023-07-10	11.51	11.68	11.46	11.64	3754093
2023-07-11	11.69	11.88	11.67	11.82	2709542
2023-07-12	11.95	12.00	11.86	11.89	2610783
2023-07-13	11.93	12.30	11.92	12.24	5220436
2023-07-14	12.23	12.23	11.93	12.09	3239472
2023-07-17	12.02	12.14	12.02	12.05	2129319
2023-07-18	12.06	12.23	12.03	12.15	2393146
2023-07-19	12.23	12.39	12.17	12.33	5416347
2023-07-20	12.30	12.39	12.22	12.26	3843672
2023-07-21	12.30	12.30	12.13	12.19	3273647
2023-07-24	12.22	12.66	12.21	12.62	4839999
2023-07-25	12.61	12.63	12.42	12.48	4475368
2023-07-26	12.43	12.62	12.31	12.44	4892474
2023-07-27	12.90	13.34	12.21	12.34	12234360
2023-07-28	12.49	12.51	11.97	12.00	8513185
2023-07-31	12.00	12.26	12.00	12.18	5658327
2023-08-01	12.13	12.18	11.95	12.14	3258554
2023-08-02	12.01	12.01	11.80	11.99	3771553
2023-08-03	11.93	11.99	11.76	11.89	3651748
2023-08-04	11.92	12.02	11.87	11.94	3113784
2023-08-07	12.00	12.05	11.86	11.94	4180690
2023-08-08	11.79	11.82	11.70	11.72	5141552
2023-08-09	11.75	11.86	11.72	11.81	3847197
2023-08-10	11.86	12.31	11.84	12.03	6222402
2023-08-11	11.92	11.99	11.85	11.88	2717142
2023-08-14	11.84	11.84	11.55	11.60	3743797
2023-08-15	11.53	11.68	11.51	11.62	4514728
2023-08-16	11.62	11.77	11.57	11.66	3388260
2023-08-17	11.69	11.78	11.60	11.67	2741895
2023-08-18	11.57	11.80	11.56	11.77	4910327
2023-08-21	11.74	11.81	11.61	11.69	2089080
2023-08-22	11.74	11.83	11.70	11.82	2258909
2023-08-23	11.84	11.92	11.81	11.92	1934113
2023-08-24	11.91	12.07	11.84	11.92	4216035
2023-08-25	11.99	12.04	11.87	11.93	2002854
2023-08-28	11.98	12.19	11.98	12.17	2189888
2023-08-29	12.21	12.32	12.16	12.23	3620215
2023-08-30	12.24	12.30	12.20	12.28	2328590
2023-08-31	12.32	12.38	12.25	12.35	2637719
2023-09-01	12.41	12.56	12.41	12.49	2415906
2023-09-05	12.40	12.57	12.27	12.52	6697048
2023-09-06	12.47	12.73	12.45	12.65	6677297
2023-09-07	12.61	12.77	12.56	12.66	8927108
2023-09-08	12.69	12.86	12.67	12.78	6358083
2023-09-11	12.83	13.00	12.79	12.87	5808740
2023-09-12	12.87	13.18	12.86	13.05	5497045
2023-09-13	13.07	13.09	12.67	12.45	4879903
2023-09-14	12.55	12.75	12.52	12.72	3262708
2023-09-15	12.67	12.83	12.60	12.63	7110292
2023-09-18	12.62	12.72	12.53	12.69	2628164
2023-09-19	12.72	12.88	12.69	12.75	3303543
2023-09-20	12.82	13.02	12.78	12.96	4544181
2023-09-21	12.89	13.02	12.86	12.93	4091575
2023-09-22	12.99	13.13	12.97	13.05	5224746
2023-09-25	12.99	13.19	12.95	13.16	3907496
2023-09-26	13.12	13.20	12.97	12.97	5244092
2023-09-27	12.98	13.14	12.91	13.07	4531085
2023-09-28	13.06	13.54	13.06	13.45	7658531
2023-09-29	13.49	13.53	13.16	13.18	5286433
2023-10-02	13.15	13.26	12.94	13.13	4716163
2023-10-03	13.06	13.25	12.86	12.96	4150811
2023-10-04	13.03	13.20	12.94	13.19	4729923
2023-10-05	13.15	13.28	13.07	13.11	2708702
2023-10-06	13.11	13.34	13.09	13.19	3520612
2023-10-09	13.16	13.30	13.07	13.16	2978838
2023-10-10	13.16	13.25	13.02	13.08	4068863
2023-10-11	13.10	13.27	13.05	13.12	3503895
2023-10-12	13.28	13.30	13.04	13.09	7105856
2023-10-13	13.09	13.28	13.06	13.15	4647559
2023-10-16	13.20	13.36	13.19	13.21	3160450
2023-10-17	13.23	13.41	13.22	13.37	3423084
2023-10-18	13.29	13.39	13.20	13.25	3442568
2023-10-19	13.22	13.45	13.20	13.24	4031071
2023-10-20	13.21	13.32	13.15	13.22	3287077
2023-10-23	13.15	13.37	13.11	13.25	4366941
2023-10-24	13.31	13.50	13.21	13.28	6152874
2023-10-25	13.13	13.22	12.74	12.93	5835379
2023-10-26	12.74	12.74	11.37	11.67	13530000
2023-10-27	11.73	11.90	11.19	11.36	9109260
2023-10-30	11.50	11.58	10.92	10.97	10310678
2023-10-31	10.99	11.37	10.98	11.29	5179998
2023-11-01	11.33	11.52	11.27	11.40	3825425
2023-11-02	11.56	11.67	11.39	11.67	3760360
2023-11-03	11.80	11.95	11.74	11.74	7287120
2023-11-06	11.78	11.84	11.68	11.68	5234757
2023-11-07	11.70	11.80	11.66	11.72	5137922
2023-11-08	11.68	11.86	11.68	11.74	5288442
2023-11-09	11.75	11.80	11.68	11.69	4451572
2023-11-10	11.70	11.78	11.63	11.75	2375051
2023-11-13	11.74	11.88	11.71	11.83	4062038
2023-11-14	12.03	12.09	11.91	11.96	3152999
2023-11-15	11.96	12.24	11.93	12.18	3321543
2023-11-16	12.15	12.23	11.92	12.00	3570147
2023-11-17	12.03	12.14	11.98	12.02	3353409
2023-11-20	12.01	12.03	11.86	11.98	4211289
2023-11-21	11.94	12.05	11.89	11.91	3954555
2023-11-22	11.90	11.98	11.83	11.94	3013883
2023-11-24	11.97	12.11	11.87	12.06	1424532
2023-11-27	12.03	12.13	11.97	12.08	3339068
2023-11-28	12.08	12.19	12.02	12.12	2730001
2023-11-29	12.20	12.20	11.68	11.71	6570821
2023-11-30	11.71	11.79	11.56	11.63	6746782
2023-12-01	11.66	11.69	11.55	11.66	6200670
2023-12-04	11.64	11.86	11.61	11.64	4961869
2023-12-05	11.64	11.76	11.53	11.55	4588697
2023-12-06	11.60	11.93	11.59	11.81	4672887
2023-12-07	11.79	11.98	11.73	11.83	5716354
2023-12-08	11.83	11.99	11.78	11.94	4161408
2023-12-11	11.91	11.96	11.86	11.86	2938000
2023-12-12	11.85	11.94	11.73	11.88	5296645
2023-12-13	11.86	12.12	11.84	12.03	8702959
2023-12-14	12.17	12.40	12.07	12.11	5224754
2023-12-15	12.02	12.10	11.94	11.96	8479940
2023-12-18	12.03	12.19	11.95	11.94	5950035
2023-12-19	11.94	12.15	11.81	12.12	4787341
2023-12-20	12.07	12.16	11.92	11.93	4161498
2023-12-21	12.02	12.05	11.83	11.88	5122950
2023-12-22	11.88	11.97	11.83	11.84	3639716
2023-12-26	11.82	11.85	11.74	11.75	3517863
2023-12-27	11.75	11.86	11.67	11.75	3637131
2023-12-28	11.75	11.95	11.75	11.94	3733531
2023-12-29	11.93	11.97	11.84	11.92	3375124
2024-01-02	11.83	12.15	11.82	12.13	5132208
2024-01-03	12.02	12.07	11.80	11.83	5275632
2024-01-04	11.65	11.90	11.62	11.75	4777803
2024-01-05	11.77	12.03	11.74	11.96	5832595
2024-01-08	11.96	12.31	11.92	12.31	5118759
2024-01-09	12.28	12.36	12.05	12.15	5459520
2024-01-10	12.15	12.24	12.09	12.11	4246975
2024-01-11	12.13	12.13	11.88	12.05	5577608
2024-01-12	12.09	12.25	12.08	12.19	3484855
2024-01-16	12.10	12.26	12.00	12.23	4915901
2024-01-17	12.10	12.28	11.97	12.05	3788553
2024-01-18	12.05	12.18	11.90	11.96	3992453
2024-01-19	11.99	12.08	11.94	12.07	3041094
2024-01-22	12.17	12.24	12.12	12.18	4024691
2024-01-23	12.21	12.44	12.20	12.39	3392412
2024-01-24	12.51	12.58	12.33	12.35	2670775
2024-01-25	12.41	12.56	12.36	12.50	4116529
2024-01-26	12.55	12.59	12.47	12.47	2552232
2024-01-29	12.46	12.71	12.37	12.61	6436590
2024-01-30	12.58	12.93	12.56	12.82	6843595
2024-01-31	12.82	12.87	12.57	12.57	8111249
2024-02-01	12.57	12.78	12.56	12.73	7110260
2024-02-02	12.70	12.71	12.55	12.61	4733594
2024-02-05	12.53	12.60	12.36	12.40	5820612
2024-02-06	12.42	12.70	12.37	12.54	6289065
2024-02-07	12.58	12.79	11.63	11.84	8465308
2024-02-08	11.87	12.20	11.85	12.08	6466436
2024-02-09	12.07	12.49	11.99	12.47	5228694
2024-02-12	12.47	12.66	12.42	12.59	10308922
2024-02-13	12.42	12.71	12.41	12.61	5167401
2024-02-14	12.71	12.89	12.71	12.80	4128202
2024-02-15	12.87	13.14	12.77	13.08	4034106
2024-02-16	13.03	13.04	12.78	12.79	7811125
2024-02-20	12.64	12.93	12.44	12.92	5366759
2024-02-21	12.86	12.99	12.81	12.91	4071313
2024-02-22	12.91	12.99	12.72	12.95	4099537
2024-02-23	13.02	13.13	12.93	12.96	5371652
2024-02-26	12.90	12.96	12.75	12.80	3059834
2024-02-27	12.82	12.95	12.74	12.92	4137847
2024-02-28	12.85	13.18	12.83	13.14	2953839
2024-02-29	13.25	13.48	13.25	13.41	5238928
2024-03-01	13.42	13.52	13.29	13.49	2992431
2024-03-04	13.51	13.90	13.50	13.87	5162344
2024-03-05	13.79	13.95	13.66	13.74	3181408
2024-03-06	13.80	13.93	13.71	13.76	2676046
2024-03-07	13.85	14.11	13.74	14.09	3895689
2024-03-08	14.13	14.19	13.96	14.04	2935122
2024-03-11	14.04	14.16	13.89	14.06	3283373
2024-03-12	14.10	14.18	13.77	13.81	4716311
2024-03-13	13.83	13.87	13.47	13.32	6271041
2024-03-14	13.36	13.41	13.14	13.32	5671725
2024-03-15	13.22	13.54	13.18	13.48	9714139
2024-03-18	13.43	13.63	13.38	13.55	4860635
2024-03-19	13.55	13.67	13.37	13.47	3601668
2024-03-20	13.44	13.73	13.37	13.72	2964029
2024-03-21	13.72	13.91	13.72	13.83	3481991
2024-03-22	13.82	13.92	13.68	13.72	2500447
2024-03-25	13.73	13.82	13.67	13.68	2427967
2024-03-26	13.74	13.82	13.65	13.67	2319749
2024-03-27	13.72	13.84	13.66	13.71	4635282
2024-03-28	13.74	14.00	13.72	13.98	4031709
2024-04-01	13.93	13.95	13.73	13.74	2649628
2024-04-02	13.67	13.76	13.61	13.75	2864482
2024-04-03	13.75	13.83	13.61	13.70	3304029
2024-04-04	13.82	13.83	13.42	13.44	2961791
2024-04-05	13.47	13.52	13.37	13.50	2362077
2024-04-08	13.55	13.68	13.42	13.48	3427186
2024-04-09	13.48	13.63	13.38	13.61	2861112
2024-04-10	13.45	13.56	13.33	13.37	2842333
2024-04-11	13.45	13.45	13.24	13.30	2846126
2024-04-12	13.25	13.37	13.13	13.19	5082051
2024-04-15	13.18	13.20	12.78	12.84	4037516
2024-04-16	12.85	12.87	12.67	12.70	2923087
2024-04-17	12.82	12.91	12.73	12.80	2662274
2024-04-18	12.87	13.00	12.76	12.93	3195492
2024-04-19	12.92	13.04	12.87	13.02	3630628
2024-04-22	13.07	13.33	13.01	13.30	3867764
2024-04-23	13.28	13.50	13.28	13.40	3468428
2024-04-24	13.35	13.67	13.30	13.59	5731642
2024-04-25	13.85	13.93	12.98	13.29	7680436
2024-04-26	13.30	13.65	13.29	13.47	3831368
2024-04-29	13.45	13.60	13.39	13.51	3834567
2024-04-30	13.43	13.52	13.30	13.44	4105204
2024-05-01	13.48	13.51	13.06	13.09	3392181
2024-05-02	13.22	13.25	12.99	13.00	3376290
2024-05-03	13.11	13.42	13.10	13.37	4053585
2024-05-06	13.50	13.60	13.24	13.31	3006444
2024-05-07	13.41	13.50	13.36	13.43	2578824
2024-05-08	13.43	13.44	13.30	13.37	2041530
2024-05-09	13.40	13.47	13.23	13.29	1962403
2024-05-10	13.35	13.39	13.26	13.30	2393311
2024-05-13	13.34	13.49	13.31	13.37	1500958
2024-05-14	13.40	13.45	13.16	13.27	2473936
2024-05-15	13.26	13.32	13.08	13.27	2689519
2024-05-16	13.23	13.28	13.14	13.19	2426751
2024-05-17	13.18	13.22	13.07	13.14	1751312
2024-05-20	13.14	13.17	12.98	13.06	2290551
2024-05-21	13.03	13.08	12.91	12.95	1951068
2024-05-22	12.95	13.00	12.84	12.93	1950946
2024-05-23	12.94	12.94	12.73	12.79	2563038
2024-05-24	12.82	12.94	12.80	12.85	2085921
2024-05-28	12.86	12.90	12.67	12.75	2684898
2024-05-29	12.64	12.78	12.63	12.69	3479298
2024-05-30	12.75	12.80	12.68	12.72	2236847
2024-05-31	12.71	12.81	12.57	12.80	4891976
2024-06-03	12.90	12.90	12.70	12.87	3965792
2024-06-04	12.81	13.04	12.77	12.96	3874211
2024-06-05	13.00	13.07	12.86	12.97	3016804
2024-06-06	12.91	13.00	12.83	12.92	3102864
2024-06-07	12.85	12.94	12.81	12.89	1726402
2024-06-10	12.79	12.84	12.71	12.77	2438025
2024-06-11	12.73	12.75	12.59	12.59	2987538
2024-06-12	12.74	12.78	12.58	12.67	3679461
2024-06-13	12.66	12.66	12.44	12.23	2687866
2024-06-14	12.16	12.16	11.91	12.06	4173028
2024-06-17	12.04	12.21	11.87	12.19	3767510
2024-06-18	12.20	12.41	12.11	12.37	4103158
2024-06-20	12.32	12.35	12.16	12.20	3904559
2024-06-21	12.23	12.37	12.17	12.34	11121030
2024-06-24	12.38	12.62	12.32	12.40	2909529
2024-06-25	12.38	12.48	12.21	12.26	2906996
2024-06-26	12.20	12.22	12.05	12.09	3317624
2024-06-27	12.09	12.10	11.87	12.00	3809963
2024-06-28	12.04	12.22	12.04	12.22	6193075
2024-07-01	12.27	12.40	12.14	12.16	2993676
2024-07-02	12.12	12.32	12.07	12.31	2915225
2024-07-03	12.35	12.39	12.24	12.25	1370314
2024-07-05	12.21	12.23	12.04	12.12	4639155
2024-07-08	12.15	12.31	12.13	12.27	2962158
2024-07-09	12.25	12.36	12.18	12.35	4183504
2024-07-10	12.34	12.48	12.33	12.39	3748723
2024-07-11	12.48	12.61	12.42	12.51	3310836
2024-07-12	12.57	12.67	12.43	12.56	3862812
2024-07-15	12.63	12.63	12.42	12.45	4234405
2024-07-16	12.52	12.69	12.45	12.60	3814981
2024-07-17	12.70	12.94	12.61	12.91	4723781
2024-07-18	12.84	12.94	12.56	12.60	2806651
2024-07-19	12.56	12.58	12.39	12.46	2608560
2024-07-22	12.48	12.64	12.36	12.61	2913341
2024-07-23	12.57	12.60	12.47	12.52	2465888
2024-07-24	12.48	12.57	12.37	12.39	3593842
2024-07-25	12.44	12.68	12.40	12.61	3636971
2024-07-26	12.72	12.87	12.70	12.78	3076938
2024-07-29	12.78	12.95	12.72	12.88	3304204
2024-07-30	12.91	13.12	12.82	12.97	6360231
2024-07-31	12.05	12.27	11.85	11.89	15136851
2024-08-01	11.91	12.03	11.63	11.67	6290023
2024-08-02	11.63	11.63	11.40	11.52	5749393
2024-08-05	11.26	11.53	11.17	11.35	5911040
2024-08-06	11.37	11.57	11.29	11.50	4949994
2024-08-07	11.48	11.64	11.45	11.47	3625566
2024-08-08	11.50	11.69	11.45	11.62	4174453
2024-08-09	11.62	11.68	11.55	11.68	2612513
2024-08-12	11.76	11.76	11.45	11.49	4338518
2024-08-13	11.56	11.67	11.46	11.65	5445596
2024-08-14	11.70	11.75	11.53	11.56	2461228
2024-08-15	11.69	11.78	11.65	11.76	4939530
2024-08-16	11.75	11.85	11.73	11.79	3722780
2024-08-19	11.82	11.89	11.75	11.81	6138988
2024-08-20	11.77	11.79	11.65	11.66	2952697
2024-08-21	11.79	11.82	11.65	11.73	3510363
2024-08-22	11.76	11.80	11.68	11.68	3342751
2024-08-23	11.73	11.87	11.67	11.80	2192139
2024-08-26	11.84	12.06	11.84	11.95	2566981
2024-08-27	11.93	12.05	11.87	11.99	2565352
2024-08-28	11.95	12.13	11.90	12.11	2922810
2024-08-29	12.18	12.20	12.01	12.11	2553542
2024-08-30	12.13	12.20	12.09	12.20	3461493
2024-09-03	12.16	12.28	12.09	12.17	3389301
2024-09-04	12.19	12.31	12.16	12.23	3593652
2024-09-05	12.29	12.30	12.00	12.07	2718155
2024-09-06	12.07	12.21	12.05	12.15	2636627
2024-09-09	12.12	12.20	12.02	12.14	2528221
2024-09-10	12.20	12.23	11.79	11.90	4080526
2024-09-11	11.82	11.87	11.57	11.78	4217363
2024-09-12	11.85	11.92	11.67	11.85	3068600
2024-09-13	11.92	11.93	11.81	11.63	3702255
2024-09-16	11.66	11.83	11.66	11.76	3043496
2024-09-17	11.82	11.89	11.76	11.87	2434912
2024-09-18	11.90	12.04	11.84	11.90	3635192
2024-09-19	11.96	12.00	11.57	11.67	7372711
2024-09-20	11.69	11.83	11.56	11.74	7437120
2024-09-23	11.78	12.03	11.69	11.98	4448817
2024-09-24	11.97	12.11	11.93	12.00	2919485
2024-09-25	11.99	12.00	11.84	11.90	3271511
2024-09-26	11.93	12.22	11.93	12.19	3662630
2024-09-27	12.25	12.40	12.14	12.16	2756366
2024-09-30	12.16	12.17	11.88	11.93	4312658
2024-10-01	11.92	11.93	11.64	11.76	4784487
2024-10-02	11.75	11.93	11.75	11.84	2866931
2024-10-03	11.75	11.83	11.59	11.68	4561704
2024-10-04	11.76	11.83	11.62	11.80	2202600
2024-10-07	11.80	11.81	11.60	11.71	3870806
2024-10-08	11.74	11.74	11.60	11.61	4016158
2024-10-09	11.61	11.69	11.49	11.59	4560863
2024-10-10	11.58	11.69	11.51	11.68	3735959
2024-10-11	11.70	11.90	11.70	11.85	3443274
2024-10-14	11.86	11.94	11.80	11.84	7500460
2024-10-15	11.84	11.93	11.75	11.75	3749017
2024-10-16	11.75	11.86	11.71	11.84	8511510
2024-10-17	11.86	11.94	11.81	11.93	3763895
2024-10-18	11.97	12.02	11.89	11.93	3337954
2024-10-21	11.86	11.90	11.59	11.59	4056673
2024-10-22	11.58	11.63	11.53	11.60	3467131
2024-10-23	11.55	11.65	11.50	11.55	6059618
2024-10-24	11.42	11.44	10.98	11.16	10829945
2024-10-25	11.20	11.31	11.16	11.17	5281215
2024-10-28	11.20	11.33	11.20	11.22	3288791
2024-10-29	11.17	11.17	10.75	10.84	7567685
2024-10-30	10.85	10.95	10.77	10.80	4233934
2024-10-31	10.81	10.94	10.75	10.76	3105719
2024-11-01	10.77	10.82	10.69	10.74	3358978
2024-11-04	10.75	10.99	10.75	10.89	4058153
2024-11-05	10.85	11.00	10.78	10.99	2702197
2024-11-06	11.01	11.09	10.71	10.84	6710081
2024-11-07	10.87	10.94	10.68	10.71	5222454
2024-11-08	10.73	10.77	10.63	10.70	5298913
2024-11-11	10.76	10.89	10.62	10.62	5055940
2024-11-12	10.66	10.67	10.51	10.61	3817354
2024-11-13	10.64	10.67	10.53	10.62	3577634
2024-11-14	10.64	10.78	10.56	10.57	5285991
2024-11-15	10.62	10.92	10.60	10.84	7426453
2024-11-18	10.83	11.06	10.83	10.86	4442928
2024-11-19	10.84	10.85	10.69	10.75	5174904
2024-11-20	10.73	10.79	10.66	10.72	3665555
2024-11-21	10.75	10.92	10.70	10.86	2978989
2024-11-22	10.90	11.10	10.90	11.06	4300358
2024-11-25	11.10	11.22	11.06	11.15	4564241
2024-11-26	11.08	11.14	10.98	11.10	3314158
2024-11-27	11.12	11.20	11.02	11.02	3498826
2024-11-29	11.01	11.10	11.01	11.01	1359790
2024-12-02	10.99	11.13	10.90	11.09	3473746
2024-12-03	11.07	11.11	10.84	10.89	2891309
2024-12-04	10.85	10.87	10.71	10.74	3987843
2024-12-05	10.84	10.95	10.78	10.89	4072695
2024-12-06	10.94	10.98	10.79	10.80	4021466
2024-12-09	10.81	11.01	10.79	10.93	5781155
2024-12-10	10.93	11.03	10.74	10.97	4253926
2024-12-11	10.97	10.99	10.81	10.87	7284395
2024-12-12	10.84	11.00	10.81	10.90	2436816
2024-12-13	10.80	10.86	10.65	10.76	3365730
2024-12-16	11.08	11.43	10.90	11.19	9957595
2024-12-17	11.17	11.32	11.12	11.14	8051502
2024-12-18	11.12	11.30	10.73	10.75	6411708
2024-12-19	10.79	10.90	10.70	10.70	6136015
2024-12-20	10.69	10.87	10.60	10.48	12762252
2024-12-23	10.50	10.57	10.39	10.52	5229290
2024-12-24	10.47	10.60	10.43	10.58	2243482
2024-12-26	10.57	10.81	10.56	10.69	3115456
2024-12-27	10.67	10.80	10.61	10.68	3734479
2024-12-30	10.61	10.64	10.51	10.57	3907633
2024-12-31	10.59	10.67	10.54	10.60	3880628
2025-01-02	10.60	10.65	10.37	10.44	4618168
2025-01-03	10.47	10.58	10.43	10.49	4000407
2025-01-06	10.51	10.60	10.41	10.45	5137831
2025-01-07	10.45	10.56	10.38	10.43	3945243
2025-01-08	10.41	10.46	10.26	10.44	3734684
2025-01-10	10.35	10.38	10.21	10.27	4816519
2025-01-13	10.20	10.39	10.19	10.35	3324539
2025-01-14	10.40	10.49	10.33	10.46	3399029
2025-01-15	10.58	10.62	10.46	10.52	2438622
2025-01-16	10.49	10.56	10.43	10.54	3206084
2025-01-17	10.55	10.56	10.35	10.43	4555554
2025-01-21	10.43	10.50	10.40	10.40	4298937
2025-01-22	10.36	10.37	10.19	10.26	4583687
2025-01-23	10.27	10.32	10.22	10.27	5511831
2025-01-24	10.27	10.34	10.23	10.26	4757934
2025-01-27	10.35	10.43	10.23	10.38	4877936
2025-01-28	10.33	10.41	10.23	10.28	6616354
2025-01-29	10.27	10.34	10.17	10.34	5517277
2025-01-30	10.36	10.54	10.34	10.40	7297493
2025-01-31	10.41	10.52	10.32	10.32	4976126
2025-02-03	10.20	10.33	10.04	10.27	7175521
2025-02-04	10.23	10.44	10.17	10.38	9279940
2025-02-05	10.53	11.04	10.52	11.01	15291995
2025-02-06	11.12	11.37	11.06	11.21	11766706
2025-02-07	11.22	11.26	10.59	10.61	8271093
2025-02-10	10.65	10.71	10.38	10.45	9135828
2025-02-11	10.40	10.43	10.23	10.26	5874910
2025-02-12	10.21	10.30	10.18	10.24	4472947
2025-02-13	10.29	10.41	10.25	10.36	5608400
2025-02-14	10.42	10.53	10.39	10.51	4494309
2025-02-18	10.53	10.93	10.52	10.86	7831192
2025-02-19	10.72	10.86	10.71	10.79	3467866
2025-02-20	10.82	10.89	10.67	10.74	3526185
2025-02-21	10.75	10.76	10.56	10.66	6060208
2025-02-24	10.53	10.73	10.41	10.64	5459577
2025-02-25	10.73	10.97	10.71	10.91	5889584
2025-02-26	10.91	10.94	10.72	10.74	5092550
2025-02-27	10.71	10.81	10.61	10.77	4850398
2025-02-28	10.80	10.90	10.70	10.83	5297908
2025-03-03	10.86	10.97	10.72	10.74	4146437
2025-03-04	10.72	10.73	10.57	10.64	4551871
2025-03-05	10.69	10.77	10.60	10.69	3713240
2025-03-06	10.70	11.07	10.62	11.06	6973283
2025-03-07	11.02	11.65	11.01	11.62	7921588
2025-03-10	11.58	11.95	11.56	11.61	8021790
2025-03-11	11.60	11.61	10.94	10.98	6453992
2025-03-12	10.87	10.91	10.59	10.64	7850171
2025-03-13	10.60	10.83	10.51	10.54	8123788
2025-03-14	10.58	10.75	10.58	10.45	5954369
2025-03-17	10.49	10.67	10.46	10.65	6405568
2025-03-18	10.64	10.84	10.61	10.76	4983633
2025-03-19	10.81	10.90	10.70	10.70	5840093
2025-03-20	10.65	10.77	10.61	10.74	6150886
2025-03-21	10.70	10.77	10.57	10.64	7613424
2025-03-24	10.67	10.70	10.46	10.49	5546312
2025-03-25	10.53	10.62	10.38	10.45	5839279
2025-03-26	10.46	10.62	10.45	10.58	5039828
2025-03-27	10.61	10.67	10.56	10.62	3937850
2025-03-28	10.63	10.66	10.42	10.48	3659972
2025-03-31	10.40	10.64	10.40	10.58	5130516
2025-04-01	10.58	10.62	10.47	10.55	3840421
2025-04-02	10.51	10.63	10.43	10.63	6042006
2025-04-03	10.40	10.58	10.29	10.50	7708777
2025-04-04	10.25	10.51	9.92	10.13	11710651
2025-04-07	9.89	10.29	9.62	9.69	15145946
2025-04-08	9.86	9.86	9.00	9.09	13128710
2025-04-09	9.00	10.04	9.00	9.99	12829394
2025-04-10	9.90	9.90	9.22	9.49	7111360
2025-04-11	9.50	9.76	9.37	9.72	5570771
2025-04-14	9.89	9.96	9.73	9.85	7544794
2025-04-15	9.87	9.96	9.78	9.84	4526022
2025-04-16	9.86	9.97	9.65	9.75	5094314
2025-04-17	9.72	9.95	9.72	9.81	4725558
2025-04-21	9.75	9.78	9.57	9.71	7800058
2025-04-22	9.78	10.07	9.78	10.00	8767541
2025-04-23	10.10	10.26	9.99	10.11	12613965
2025-04-24	9.77	10.25	9.61	10.18	10445206
2025-04-25	10.17	10.35	10.11	10.14	7455792
2025-04-28	10.18	10.37	10.09	10.16	6686202
2025-04-29	10.14	10.22	10.10	10.11	10957553
2025-04-30	10.04	10.08	9.74	9.91	9770463
2025-05-01	9.88	9.93	9.63	9.66	7825899
2025-05-02	9.80	9.82	9.67	9.72	5921807
2025-05-05	9.69	9.85	9.68	9.72	5885747
2025-05-06	9.69	9.74	9.53	9.66	8537381
2025-05-07	9.72	9.74	9.53	9.54	5764209
2025-05-08	9.64	9.87	9.55	9.77	5289965
2025-05-09	9.81	9.92	9.72	9.76	5313542
2025-05-12	9.98	10.21	9.84	9.99	9678273
2025-05-13	9.97	9.99	9.54	9.71	8132204
2025-05-14	9.71	9.75	9.64	9.65	4601641
2025-05-15	9.66	9.80	9.64	9.78	4201031
2025-05-16	9.81	9.98	9.81	9.94	6338857
2025-05-19	9.85	9.98	9.77	9.86	6468696
2025-05-20	9.90	10.03	9.84	9.88	5037940
2025-05-21	9.82	9.90	9.66	9.66	5926542
2025-05-22	9.71	9.71	9.60	9.63	5534119
2025-05-23	9.55	9.59	9.32	9.40	6226041
2025-05-27	9.51	9.55	9.43	9.47	7958690
2025-05-28	9.46	9.50	9.26	9.37	6993833
2025-05-29	9.39	9.43	9.23	9.32	5257423
2025-05-30	9.29	9.34	9.23	9.28	7352273
2025-06-02	9.24	9.30	9.08	9.28	7133278
2025-06-03	9.26	9.46	9.17	9.41	5711129
2025-06-04	9.44	9.51	9.30	9.31	5393280
2025-06-05	9.30	9.39	9.24	9.30	4264845
2025-06-06	9.39	9.49	9.38	9.46	3693559
2025-06-09	9.49	9.49	9.23	9.28	7437568
2025-06-10	9.32	9.41	9.26	9.28	6386669
2025-06-11	9.36	9.37	9.15	9.25	8948712
2025-06-12	9.22	9.22	9.06	9.13	8888630
2025-06-13	9.09	9.09	8.62	8.40	13978963
2025-06-16	8.54	8.70	8.52	8.65	10112503
2025-06-17	8.54	8.65	8.41	8.43	12360911
2025-06-18	8.42	8.56	8.40	8.44	9970508
2025-06-20	8.48	8.60	8.39	8.48	13010822
2025-06-23	8.45	8.48	8.36	8.45	5678855
2025-06-24	8.52	8.63	8.49	8.56	7366927
2025-06-25	8.54	8.55	8.41	8.51	7782089

Explore More About WU

Coins representing dividend payouts and trends

WU Dividend History

Discover The Western Union'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

WU Stock Split History

Discover The Western Union'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

WU Historical Prices

Explore The Western Union's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics