AGNC Historical Prices

Summary

Key Stock Metrics

7.85

(April 9, 2025)

52-Week Low

10.85

(September 19, 2024)

52-Week High

36.77

(September 17, 2012)

All-Time High

9.40

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-05-15	19.50	19.65	19.17	19.35	4197850
2008-05-16	19.25	20.01	19.25	19.99	1109527
2008-05-19	19.89	19.99	19.25	19.51	329634
2008-05-20	19.49	19.81	19.27	19.35	110101
2008-05-21	19.28	19.44	19.24	19.25	300230
2008-05-22	19.07	19.39	19.00	19.00	209810
2008-05-23	19.06	19.15	19.00	19.05	118721
2008-05-27	19.05	19.46	19.00	19.10	61480
2008-05-28	19.11	19.38	18.60	19.25	152848
2008-05-29	19.04	19.90	19.00	19.70	235007
2008-05-30	19.82	19.85	19.30	19.70	156641
2008-06-02	19.69	19.76	19.48	19.60	206047
2008-06-03	19.66	19.85	19.05	19.07	119935
2008-06-04	19.02	19.32	19.02	19.10	153343
2008-06-05	19.12	19.50	19.03	19.33	81852
2008-06-06	19.26	19.26	19.02	19.02	24198
2008-06-09	19.15	19.25	19.00	19.00	102084
2008-06-10	19.00	19.06	16.81	18.20	426337
2008-06-11	18.20	18.20	15.30	17.15	303094
2008-06-12	17.26	17.30	16.60	17.23	180740
2008-06-13	17.24	17.24	16.75	17.06	85974
2008-06-16	16.72	17.96	16.55	17.80	62096
2008-06-17	17.90	18.01	17.13	17.87	76715
2008-06-18	17.70	17.92	16.61	17.04	172981
2008-06-19	17.06	17.18	16.60	16.88	84825
2008-06-20	16.72	16.98	16.26	16.63	96409
2008-06-23	16.65	18.09	16.63	17.90	171689
2008-06-24	17.75	17.90	17.13	17.76	138666
2008-06-25	17.92	18.02	17.65	17.80	145054
2008-06-26	17.86	18.02	17.20	17.21	102919
2008-06-27	17.30	17.67	16.81	17.11	1230544
2008-06-30	16.98	17.98	16.50	16.64	200731
2008-07-01	16.11	16.74	15.65	16.40	258412
2008-07-02	16.52	16.89	16.30	16.65	114876
2008-07-03	16.76	16.99	16.45	16.48	66678
2008-07-07	16.50	16.50	14.95	14.98	397325
2008-07-08	15.03	15.89	14.90	15.50	278057
2008-07-09	15.18	15.78	14.87	14.87	195575
2008-07-10	14.81	14.90	13.04	13.97	551084
2008-07-11	13.69	15.07	13.25	14.86	496378
2008-07-14	15.10	15.97	15.02	15.73	247700
2008-07-15	15.70	15.70	14.46	14.73	314359
2008-07-16	14.67	15.53	14.50	15.11	202079
2008-07-17	15.38	15.90	15.28	15.65	197406
2008-07-18	15.78	16.11	15.50	15.53	227201
2008-07-21	15.76	16.08	15.28	15.46	318889
2008-07-22	15.27	15.91	15.00	15.77	412856
2008-07-23	15.87	16.00	15.77	15.92	99803
2008-07-24	15.90	15.96	15.30	15.43	248520
2008-07-25	15.50	15.60	15.20	15.40	144217
2008-07-28	15.50	15.84	14.89	15.01	194126
2008-07-29	15.30	16.17	15.15	15.71	239160
2008-07-30	16.25	16.43	15.00	15.66	286026
2008-07-31	15.45	15.98	15.25	15.64	172625
2008-08-01	15.61	16.57	15.61	15.92	162902
2008-08-04	16.25	16.35	15.55	15.70	174163
2008-08-05	15.80	15.99	15.50	15.79	155486
2008-08-06	15.92	15.92	15.50	15.64	151493
2008-08-07	15.57	15.73	15.25	15.35	143650
2008-08-08	15.39	16.59	15.39	16.49	111630
2008-08-11	16.41	16.96	16.27	16.74	82460
2008-08-12	16.63	17.45	16.55	16.68	86496
2008-08-13	16.56	16.99	16.31	16.65	77947
2008-08-14	16.52	16.95	16.38	16.79	62736
2008-08-15	17.19	17.49	16.50	16.71	116425
2008-08-18	16.92	16.94	16.52	16.71	79855
2008-08-19	16.89	16.89	16.65	16.70	55330
2008-08-20	16.70	17.14	16.60	17.10	79755
2008-08-21	16.91	17.49	16.80	17.46	117366
2008-08-22	17.50	18.15	17.50	18.11	241626
2008-08-25	18.09	18.09	17.56	17.66	153090
2008-08-26	17.58	17.81	17.24	17.52	219721
2008-08-27	18.00	18.35	17.90	18.20	297325
2008-08-28	18.31	18.75	18.31	18.74	219100
2008-08-29	18.74	19.14	18.29	18.95	128354
2008-09-02	19.24	19.25	18.34	18.64	138822
2008-09-03	18.70	18.72	18.26	18.52	96955
2008-09-04	18.39	18.69	18.25	18.34	75268
2008-09-05	18.20	18.73	17.75	18.62	134166
2008-09-08	20.05	20.25	18.78	20.00	882201
2008-09-09	20.00	20.00	18.90	18.90	293655
2008-09-10	19.04	19.25	18.57	19.14	300903
2008-09-11	18.98	19.28	18.60	18.95	254851
2008-09-12	18.85	19.96	18.75	19.68	156285
2008-09-15	19.00	19.67	18.20	18.27	413673
2008-09-16	17.55	18.79	17.52	18.70	341517
2008-09-17	18.61	18.61	16.17	16.77	399378
2008-09-18	17.27	18.11	15.83	17.83	576962
2008-09-19	18.90	19.18	17.00	18.68	783670
2008-09-22	19.00	19.40	18.08	18.15	680319
2008-09-23	18.71	19.72	18.28	19.49	808250
2008-09-24	19.90	19.95	19.36	19.53	565775
2008-09-25	18.65	18.65	17.23	18.23	373488
2008-09-26	17.81	17.99	17.00	17.81	352875
2008-09-29	17.49	18.00	15.04	15.86	484114
2008-09-30	16.00	17.32	16.00	17.32	259278
2008-10-01	17.17	17.60	16.28	16.84	250504
2008-10-02	16.74	16.74	16.02	16.38	137545
2008-10-03	16.85	17.47	16.10	16.30	234410
2008-10-06	16.01	16.86	14.84	16.74	396468
2008-10-07	17.27	17.27	15.77	16.30	280394
2008-10-08	15.89	16.58	15.12	15.82	283571
2008-10-09	16.07	16.58	14.97	15.04	362489
2008-10-10	14.85	15.26	12.00	14.71	715292
2008-10-13	15.62	16.40	15.00	15.40	424201
2008-10-14	15.99	16.38	15.10	15.19	270254
2008-10-15	14.99	15.18	14.25	14.80	394478
2008-10-16	15.17	16.48	14.21	16.38	275721
2008-10-17	16.26	16.93	15.50	16.39	274960
2008-10-20	16.83	17.38	16.47	17.26	219885
2008-10-21	17.25	17.50	16.72	16.90	213676
2008-10-22	16.65	17.16	16.15	16.25	162197
2008-10-23	16.34	17.00	15.21	15.95	406159
2008-10-24	15.00	16.36	14.28	15.85	190837
2008-10-27	15.50	16.63	15.49	15.80	146745
2008-10-28	16.46	17.00	15.35	16.98	162878
2008-10-29	17.00	17.43	16.30	17.17	192335
2008-10-30	17.50	18.01	17.25	18.01	326658
2008-10-31	17.89	18.95	17.37	18.60	226274
2008-11-03	18.75	18.85	18.26	18.50	100430
2008-11-04	18.75	18.99	18.55	18.98	257580
2008-11-05	18.78	19.35	18.48	18.99	146581
2008-11-06	18.75	19.24	18.17	18.75	144536
2008-11-07	18.90	19.15	18.63	18.86	106774
2008-11-10	19.19	19.27	17.76	17.82	388368
2008-11-11	18.02	18.02	16.85	17.41	303495
2008-11-12	17.20	17.99	17.16	17.19	80123
2008-11-13	17.16	19.00	16.61	18.93	238430
2008-11-14	18.50	19.24	17.59	18.25	192756
2008-11-17	17.99	18.73	17.54	18.21	125594
2008-11-18	18.37	18.90	17.76	18.87	110374
2008-11-19	19.00	19.00	17.88	17.89	103093
2008-11-20	17.73	18.15	16.82	16.89	215818
2008-11-21	17.33	17.70	16.51	17.54	238208
2008-11-24	17.58	18.68	17.32	18.50	224131
2008-11-25	18.98	19.80	18.78	19.31	642451
2008-11-26	19.29	19.99	19.16	19.70	261738
2008-11-28	19.99	19.99	19.40	19.94	72736
2008-12-01	19.37	19.85	18.20	18.44	186112
2008-12-02	19.08	19.93	18.65	19.93	114910
2008-12-03	19.42	20.15	19.21	19.96	183365
2008-12-04	19.73	20.00	19.15	19.39	139766
2008-12-05	19.00	19.90	18.89	19.60	187941
2008-12-08	19.93	19.95	19.46	19.85	248619
2008-12-09	19.95	19.95	19.09	19.12	147054
2008-12-10	19.28	19.28	18.78	19.13	59519
2008-12-11	18.89	19.15	17.72	17.93	154412
2008-12-12	17.41	18.41	17.25	18.33	180824
2008-12-15	18.40	18.40	17.70	17.93	145789
2008-12-16	18.10	19.25	18.01	19.17	228355
2008-12-17	19.33	19.92	18.69	19.14	392723
2008-12-18	19.46	19.69	19.15	19.30	185335
2008-12-19	19.25	20.15	18.92	20.00	632219
2008-12-22	20.80	21.69	20.55	21.24	648316
2008-12-23	21.50	21.86	21.36	21.39	386690
2008-12-24	21.70	22.04	21.39	21.95	192905
2008-12-26	22.49	22.49	21.52	21.60	267879
2008-12-29	20.74	20.96	19.80	20.64	187481
2008-12-30	18.51	21.07	18.51	20.84	136036
2008-12-31	21.22	21.50	20.64	21.36	226202
2009-01-02	20.74	21.51	20.74	20.94	146008
2009-01-05	21.00	21.40	20.70	21.10	359168
2009-01-06	21.25	21.40	20.72	21.19	200924
2009-01-07	21.15	21.15	20.84	21.13	150227
2009-01-08	21.15	21.28	20.84	21.24	159417
2009-01-09	21.24	21.40	20.80	20.83	202998
2009-01-12	21.04	21.08	20.50	20.60	151436
2009-01-13	20.50	21.08	20.10	21.04	442398
2009-01-14	21.00	21.04	20.30	20.90	185991
2009-01-15	20.92	20.98	20.14	20.88	261541
2009-01-16	20.90	21.25	20.38	20.57	164602
2009-01-20	20.51	21.00	19.83	19.86	157123
2009-01-21	20.80	20.80	19.40	20.43	227228
2009-01-22	20.48	20.70	19.76	19.99	163132
2009-01-23	19.75	20.20	19.40	19.93	171442
2009-01-26	20.38	21.00	20.04	20.15	154493
2009-01-27	20.60	20.60	20.00	20.43	263820
2009-01-28	20.85	20.94	20.55	20.70	175945
2009-01-29	20.87	20.95	20.17	20.17	114541
2009-01-30	20.50	20.59	19.79	19.98	298911
2009-02-02	19.70	20.33	19.70	19.90	176650
2009-02-03	20.27	20.54	19.91	20.30	251195
2009-02-04	20.20	20.26	19.84	19.84	277707
2009-02-05	18.06	18.40	17.05	17.80	1360345
2009-02-06	17.80	18.16	17.25	17.36	524047
2009-02-09	17.36	17.57	16.80	17.24	330310
2009-02-10	17.25	17.29	16.52	16.82	597366
2009-02-11	16.86	17.42	16.65	17.00	343111
2009-02-12	16.95	17.12	16.57	16.88	302441
2009-02-13	16.97	16.97	16.58	16.88	249217
2009-02-17	16.50	16.67	16.20	16.40	281976
2009-02-18	16.67	16.70	16.13	16.21	236825
2009-02-19	16.20	16.38	15.83	15.91	161752
2009-02-20	15.74	16.37	15.25	15.97	318193
2009-02-23	16.43	16.49	15.80	15.92	143437
2009-02-24	15.94	17.03	15.82	16.87	146045
2009-02-25	17.06	17.06	16.25	16.28	130642
2009-02-26	16.40	16.98	16.36	16.46	84507
2009-02-27	16.30	16.50	16.10	16.10	231316
2009-03-02	16.05	16.20	15.21	15.28	260840
2009-03-03	15.45	15.45	14.90	15.01	245396
2009-03-04	15.07	15.40	14.90	15.35	112982
2009-03-05	15.25	15.46	14.80	14.96	157461
2009-03-06	14.98	14.99	14.39	14.73	285059
2009-03-09	14.70	15.18	14.60	15.00	154662
2009-03-10	15.15	16.30	15.01	16.25	222865
2009-03-11	16.42	16.79	16.36	16.61	153509
2009-03-12	16.50	16.81	16.03	16.49	173626
2009-03-13	16.67	17.50	16.67	17.48	242747
2009-03-16	17.59	17.85	17.32	17.40	130055
2009-03-17	17.45	17.60	17.27	17.50	209774
2009-03-18	17.52	18.33	17.25	17.63	257559
2009-03-19	18.39	18.39	16.80	16.83	267779
2009-03-20	16.89	16.89	16.22	16.36	195048
2009-03-23	16.78	17.15	16.45	16.84	197378
2009-03-24	17.17	17.62	16.75	16.86	316580
2009-03-25	17.06	17.55	17.06	17.38	244869
2009-03-26	17.50	17.85	17.35	17.85	160688
2009-03-27	17.82	18.20	17.50	17.67	174014
2009-03-30	17.66	17.91	17.21	17.81	258272
2009-03-31	17.35	17.35	16.74	17.11	290470
2009-04-01	17.10	17.10	16.67	16.92	115129
2009-04-02	17.38	17.39	16.91	17.12	126973
2009-04-03	17.21	17.21	16.80	17.21	123526
2009-04-06	16.92	17.16	16.90	17.11	76329
2009-04-07	17.02	17.20	16.92	16.98	65789
2009-04-08	17.20	17.20	16.90	17.13	92710
2009-04-09	17.20	17.20	16.91	17.18	153458
2009-04-13	17.18	17.35	17.02	17.32	115296
2009-04-14	17.20	17.20	16.90	16.90	120833
2009-04-15	16.87	17.15	16.85	17.15	59766
2009-04-16	17.25	17.60	17.00	17.47	69049
2009-04-17	17.53	17.58	17.30	17.51	70675
2009-04-20	17.16	17.43	17.05	17.11	118469
2009-04-21	17.15	17.66	16.80	17.54	126324
2009-04-22	17.01	17.59	17.01	17.32	78551
2009-04-23	17.29	17.39	17.08	17.08	69863
2009-04-24	17.08	17.33	17.00	17.05	120425
2009-04-27	17.15	17.32	17.00	17.12	140997
2009-04-28	16.90	17.49	16.90	17.27	83322
2009-04-29	17.49	17.80	17.32	17.68	151936
2009-04-30	18.98	19.10	18.51	18.75	528020
2009-05-01	18.88	18.88	18.08	18.39	150811
2009-05-04	18.65	18.75	18.08	18.64	185937
2009-05-05	18.50	18.86	18.26	18.40	185875
2009-05-06	18.60	18.76	18.36	18.62	191051
2009-05-07	18.75	18.84	18.35	18.46	115741
2009-05-08	18.56	18.87	18.51	18.69	193351
2009-05-11	18.50	18.88	18.50	18.57	113413
2009-05-12	18.80	18.90	18.62	18.84	173838
2009-05-13	18.61	18.95	18.46	18.56	175290
2009-05-14	18.56	18.92	18.52	18.85	152115
2009-05-15	18.95	18.98	18.70	18.85	65780
2009-05-18	18.99	19.31	18.73	19.27	160307
2009-05-19	19.35	19.68	19.06	19.37	147004
2009-05-20	19.53	19.80	19.08	19.14	153995
2009-05-21	19.08	19.47	19.00	19.24	109790
2009-05-22	19.28	19.53	19.05	19.20	88337
2009-05-26	19.07	19.77	19.07	19.74	102604
2009-05-27	19.72	19.79	19.15	19.21	117329
2009-05-28	19.44	19.67	19.12	19.47	127960
2009-05-29	19.50	19.50	18.89	18.99	146274
2009-06-01	19.50	19.59	19.02	19.27	153869
2009-06-02	19.10	20.00	18.90	19.94	245283
2009-06-03	19.90	19.97	19.75	19.90	171370
2009-06-04	20.00	20.29	19.85	20.24	227910
2009-06-05	20.31	20.45	19.71	19.89	138464
2009-06-08	20.00	20.06	19.71	19.89	112689
2009-06-09	20.63	20.63	20.10	20.36	301720
2009-06-10	20.66	20.66	19.50	19.60	274224
2009-06-11	19.78	20.00	18.80	19.11	664803
2009-06-12	19.08	19.47	19.05	19.16	176908
2009-06-15	19.16	19.45	19.00	19.31	133940
2009-06-16	19.39	19.88	19.35	19.59	118913
2009-06-17	19.76	20.25	19.66	19.97	157373
2009-06-18	20.25	20.75	19.95	20.45	202472
2009-06-19	20.75	20.93	20.66	20.79	144836
2009-06-22	20.76	21.07	20.35	20.59	236591
2009-06-23	22.00	22.29	21.60	22.15	783683
2009-06-24	22.40	22.80	22.22	22.51	443085
2009-06-25	22.76	23.63	22.50	23.61	541274
2009-06-26	23.65	23.95	23.13	23.89	609484
2009-06-29	24.04	24.04	23.59	23.75	635954
2009-06-30	22.03	23.07	21.76	22.97	596619
2009-07-01	22.25	22.90	22.04	22.31	366251
2009-07-02	22.22	22.30	21.50	22.18	332103
2009-07-06	21.76	22.48	21.75	22.39	201079
2009-07-07	22.39	22.85	22.21	22.67	197630
2009-07-08	22.75	22.88	21.50	21.79	305572
2009-07-09	21.85	21.99	21.50	21.52	139085
2009-07-10	21.53	21.98	21.40	21.88	150708
2009-07-13	22.13	23.30	21.91	22.94	386428
2009-07-14	21.98	21.98	21.42	21.51	1975567
2009-07-15	21.74	22.05	21.67	22.03	309653
2009-07-16	22.13	22.24	21.80	22.16	224136
2009-07-17	22.09	22.15	21.86	22.02	334146
2009-07-20	22.00	22.48	21.96	22.48	334848
2009-07-21	22.55	22.73	22.32	22.67	379691
2009-07-22	22.66	23.62	22.56	23.44	581758
2009-07-23	22.80	23.89	22.80	23.78	493255
2009-07-24	23.78	23.86	23.15	23.41	295359
2009-07-27	23.96	23.96	23.41	23.80	326764
2009-07-28	23.58	24.10	23.55	24.00	259171
2009-07-29	24.00	24.19	23.49	23.94	328035
2009-07-30	25.00	25.00	23.40	23.96	639786
2009-07-31	24.20	24.21	22.77	22.78	735179
2009-08-03	23.33	23.34	22.60	23.30	530821
2009-08-04	23.37	24.21	23.31	23.90	421820
2009-08-05	23.90	24.20	23.78	24.19	328687
2009-08-06	24.40	24.74	23.55	23.89	339289
2009-08-07	24.23	24.60	23.86	24.56	318346
2009-08-10	24.69	25.70	24.51	24.56	625237
2009-08-11	23.27	23.53	23.20	23.33	4252679
2009-08-12	23.35	23.38	23.20	23.30	1021250
2009-08-13	23.40	23.40	23.26	23.38	544831
2009-08-14	23.38	23.40	23.20	23.40	375350
2009-08-17	23.36	23.37	23.13	23.30	428980
2009-08-18	23.30	23.40	23.30	23.37	448085
2009-08-19	23.30	23.45	23.30	23.34	437202
2009-08-20	23.46	24.63	23.41	24.51	824438
2009-08-21	24.90	24.95	24.70	24.79	439783
2009-08-24	25.01	25.28	24.70	24.99	485833
2009-08-25	25.10	26.09	25.05	25.86	595264
2009-08-26	25.97	26.10	25.50	26.06	359225
2009-08-27	26.01	26.06	25.55	26.06	305813
2009-08-28	25.44	25.96	25.05	25.21	592757
2009-08-31	25.00	25.10	24.17	24.89	759843
2009-09-01	24.64	25.29	24.32	24.41	450161
2009-09-02	24.32	24.98	24.25	24.67	226586
2009-09-03	24.96	25.20	24.52	25.19	300577
2009-09-04	25.29	25.50	25.20	25.43	200877
2009-09-08	25.80	26.09	25.52	25.90	319440
2009-09-09	25.80	26.10	25.75	26.07	296840
2009-09-10	25.98	26.58	25.89	26.57	335687
2009-09-11	26.67	27.15	26.45	27.11	385408
2009-09-14	27.01	27.29	27.00	27.20	298846
2009-09-15	27.50	28.15	27.36	27.54	619720
2009-09-16	27.83	28.23	27.56	28.02	487918
2009-09-17	28.11	28.90	27.92	28.36	448265
2009-09-18	28.57	28.69	28.25	28.46	405086
2009-09-21	28.80	29.25	28.52	29.19	492122
2009-09-22	29.58	30.12	29.40	29.80	719203
2009-09-23	30.25	31.42	29.90	31.20	1062432
2009-09-24	30.70	30.86	29.24	29.84	1190777
2009-09-25	29.85	30.00	29.02	29.68	689984
2009-09-28	30.00	30.95	29.99	30.74	680409
2009-09-29	30.50	30.63	30.10	30.28	908952
2009-09-30	28.55	28.95	27.89	28.45	990154
2009-10-01	28.14	28.20	26.75	26.80	1181953
2009-10-02	25.70	27.62	25.05	27.32	1009890
2009-10-05	27.71	28.20	27.37	28.12	400214
2009-10-06	28.35	28.96	28.00	28.18	429634
2009-10-07	28.26	28.50	27.39	27.61	359895
2009-10-08	27.94	28.17	27.79	27.93	236838
2009-10-09	27.99	27.99	27.61	27.65	211305
2009-10-12	27.95	27.95	26.82	26.99	617668
2009-10-13	26.83	26.97	26.06	26.45	552047
2009-10-14	26.75	27.75	26.58	27.67	548581
2009-10-15	27.68	28.10	27.45	27.75	431545
2009-10-16	27.56	27.77	27.23	27.52	318479
2009-10-19	27.82	27.92	27.52	27.71	347016
2009-10-20	27.90	28.10	27.71	27.94	324939
2009-10-21	28.34	29.17	28.00	28.11	904230
2009-10-22	28.26	28.97	28.01	28.91	609895
2009-10-23	28.91	29.30	28.53	28.72	400215
2009-10-26	29.00	29.11	28.00	28.14	538140
2009-10-27	26.45	26.60	25.97	26.04	5866072
2009-10-28	26.02	26.60	26.02	26.15	2108417
2009-10-29	26.28	26.47	26.10	26.26	554032
2009-10-30	26.30	26.33	25.98	26.00	717736
2009-11-02	26.05	26.14	25.87	25.95	842423
2009-11-03	25.85	26.12	25.84	26.12	498938
2009-11-04	26.18	26.29	25.57	25.63	667512
2009-11-05	25.69	26.13	25.53	26.06	511898
2009-11-06	25.86	26.10	25.60	25.87	246427
2009-11-09	26.29	26.29	26.00	26.25	362556
2009-11-10	25.86	25.95	25.25	25.61	690187
2009-11-11	25.61	25.61	25.00	25.46	793747
2009-11-12	25.35	25.48	25.11	25.17	241238
2009-11-13	25.36	25.47	25.03	25.47	281115
2009-11-16	25.87	25.98	25.61	25.92	379941
2009-11-17	25.92	25.99	25.81	25.98	336087
2009-11-18	26.06	26.19	25.85	26.15	248263
2009-11-19	26.16	26.41	25.85	26.38	290065
2009-11-20	26.32	26.38	25.85	26.17	230584
2009-11-23	26.49	26.50	26.12	26.20	228677
2009-11-24	26.25	26.34	25.81	26.20	240228
2009-11-25	26.35	26.39	26.06	26.08	175637
2009-11-27	25.80	26.06	25.56	25.87	198156
2009-11-30	26.05	26.50	25.91	26.47	241859
2009-12-01	26.52	26.60	26.09	26.50	371195
2009-12-02	26.50	26.60	26.18	26.57	340260
2009-12-03	26.60	26.74	26.38	26.38	474126
2009-12-04	26.66	26.72	25.85	26.29	540796
2009-12-07	26.35	26.58	26.23	26.53	261527
2009-12-08	26.57	26.88	26.50	26.67	394033
2009-12-09	26.80	26.80	26.40	26.62	240287
2009-12-10	26.54	26.88	26.54	26.67	237122
2009-12-11	26.70	26.83	26.55	26.82	332012
2009-12-14	26.90	27.18	26.85	27.13	377265
2009-12-15	27.01	27.06	26.60	26.69	465909
2009-12-16	27.00	27.05	26.42	26.53	448191
2009-12-17	26.58	26.92	26.53	26.78	358036
2009-12-18	27.13	27.27	26.96	27.15	1165807
2009-12-21	27.49	27.97	27.27	27.91	824009
2009-12-22	28.00	28.25	27.93	28.14	727711
2009-12-23	28.40	28.50	27.90	28.31	864818
2009-12-24	28.45	28.50	28.16	28.33	429163
2009-12-28	28.50	28.50	28.35	28.49	1453869
2009-12-29	27.01	27.13	26.61	27.09	780744
2009-12-30	26.90	27.02	26.33	26.80	621261
2009-12-31	26.67	26.85	26.44	26.54	289942
2010-01-04	26.76	26.80	26.28	26.71	555336
2010-01-05	26.77	26.99	26.49	26.62	336596
2010-01-06	26.68	26.83	26.23	26.30	363571
2010-01-07	26.22	26.27	25.64	26.17	558979
2010-01-08	26.00	26.53	25.85	26.50	296863
2010-01-11	26.60	27.00	26.55	26.98	387800
2010-01-12	26.99	27.15	26.62	26.88	314568
2010-01-13	26.97	27.00	26.52	26.85	207759
2010-01-14	26.85	26.85	26.52	26.65	203052
2010-01-15	26.71	26.77	26.35	26.35	307014
2010-01-19	26.45	26.55	26.35	26.36	407466
2010-01-20	26.36	26.41	26.18	26.28	271771
2010-01-21	26.40	26.40	25.86	25.97	416929
2010-01-22	26.03	26.33	25.90	26.12	336215
2010-01-25	26.30	26.34	26.13	26.29	299843
2010-01-26	26.38	26.44	26.15	26.18	334905
2010-01-27	26.20	26.50	26.10	26.44	310945
2010-01-28	26.62	26.87	26.27	26.66	327181
2010-01-29	26.68	27.08	26.67	26.69	415301
2010-02-01	27.02	27.14	26.25	26.32	389317
2010-02-02	26.33	26.76	26.33	26.66	320553
2010-02-03	26.75	27.04	26.75	27.01	355460
2010-02-04	27.00	27.10	26.51	26.56	339395
2010-02-05	26.47	26.70	26.00	26.68	424168
2010-02-08	27.19	27.50	26.71	27.22	882087
2010-02-09	27.38	27.38	26.85	26.94	468298
2010-02-10	27.12	27.12	26.31	26.43	427547
2010-02-11	26.62	26.62	25.13	25.64	1591273
2010-02-12	25.51	25.68	25.22	25.36	731848
2010-02-16	25.60	25.60	25.46	25.57	559270
2010-02-17	25.52	25.58	24.64	24.94	1440553
2010-02-18	24.95	25.08	23.61	25.03	1908834
2010-02-19	24.90	25.01	24.45	24.80	699462
2010-02-22	24.98	24.98	24.58	24.88	401002
2010-02-23	24.95	25.04	24.75	24.96	519929
2010-02-24	24.90	25.13	24.90	25.00	517251
2010-02-25	24.80	24.90	24.61	24.76	571155
2010-02-26	24.69	25.33	24.66	25.32	528469
2010-03-01	25.68	26.37	25.40	26.09	671051
2010-03-02	26.25	26.50	26.14	26.49	463234
2010-03-03	26.66	26.81	26.51	26.58	490149
2010-03-04	26.70	26.90	26.55	26.90	381054
2010-03-05	27.05	27.45	26.91	27.41	503451
2010-03-08	27.46	27.52	26.90	26.95	832424
2010-03-09	26.76	26.97	26.52	26.65	813723
2010-03-10	26.67	26.88	26.53	26.67	728401
2010-03-11	26.67	26.73	26.32	26.41	746152
2010-03-12	26.50	26.80	26.33	26.35	719076
2010-03-15	26.46	26.77	26.35	26.77	455762
2010-03-16	27.00	27.35	26.83	27.31	739873
2010-03-17	27.87	28.24	27.60	28.21	1184453
2010-03-18	28.25	28.30	27.96	28.01	918402
2010-03-19	28.05	28.17	27.64	27.80	936858
2010-03-22	27.95	28.49	27.62	28.39	1062047
2010-03-23	28.39	28.48	28.05	28.10	1101754
2010-03-24	28.18	28.25	28.05	28.12	916460
2010-03-25	28.25	28.33	28.11	28.13	991427
2010-03-26	28.25	28.25	27.62	27.70	2105500
2010-03-29	26.45	26.50	25.70	26.02	1341951
2010-03-30	26.05	26.18	25.68	25.73	955854
2010-03-31	25.60	25.94	25.41	25.60	677960
2010-04-01	25.60	26.12	25.60	26.12	489698
2010-04-05	26.12	26.28	25.99	26.12	519863
2010-04-06	26.22	26.26	26.04	26.26	437267
2010-04-07	26.19	26.37	26.13	26.33	396394
2010-04-08	26.28	26.37	26.06	26.27	387866
2010-04-09	26.20	26.35	26.13	26.26	320578
2010-04-12	26.26	26.35	26.00	26.11	448833
2010-04-13	26.05	26.38	25.95	26.38	467393
2010-04-14	26.50	26.50	26.01	26.29	425083
2010-04-15	26.29	26.36	26.01	26.08	414872
2010-04-16	26.18	26.33	25.78	26.13	420908
2010-04-19	26.11	26.21	25.90	26.10	341726
2010-04-20	26.10	26.46	26.10	26.39	342945
2010-04-21	26.42	26.65	26.36	26.59	314125
2010-04-22	26.59	26.68	26.34	26.68	259874
2010-04-23	26.75	27.08	26.68	27.00	438096
2010-04-26	27.06	27.48	27.06	27.20	568081
2010-04-27	27.75	27.85	27.30	27.35	912759
2010-04-28	27.74	27.92	27.57	27.63	697864
2010-04-29	27.79	28.00	27.68	27.97	672203
2010-04-30	27.99	28.00	27.42	27.51	654630
2010-05-03	27.57	27.95	27.57	27.79	552034
2010-05-04	27.70	27.70	27.02	27.43	676852
2010-05-05	27.02	27.16	26.20	27.02	978325
2010-05-06	27.00	27.02	24.51	25.93	1277237
2010-05-07	26.00	26.64	25.81	26.53	853318
2010-05-10	27.37	27.64	27.21	27.50	662760
2010-05-11	27.46	27.80	27.30	27.64	471855
2010-05-12	27.80	27.97	27.62	27.92	544179
2010-05-13	27.92	27.98	27.50	27.54	726149
2010-05-14	25.54	25.68	25.12	25.55	5707048
2010-05-17	25.62	25.85	25.50	25.85	1590230
2010-05-18	26.00	26.00	25.55	25.68	888960
2010-05-19	25.56	25.72	25.04	25.37	1006639
2010-05-20	25.01	25.17	24.62	24.91	1467395
2010-05-21	24.69	25.56	24.06	25.46	1330402
2010-05-24	25.52	25.74	25.35	25.55	690845
2010-05-25	25.00	25.47	24.61	25.42	1051789
2010-05-26	25.73	25.75	25.23	25.34	801774
2010-05-27	25.75	25.75	25.51	25.67	841892
2010-05-28	25.73	26.50	25.70	26.26	1562235
2010-06-01	26.40	27.10	26.26	26.59	1198207
2010-06-02	26.87	27.18	26.36	27.17	1019625
2010-06-03	27.38	27.41	26.68	26.79	883172
2010-06-04	26.53	26.83	26.46	26.50	800547
2010-06-07	26.72	26.74	26.36	26.44	634438
2010-06-08	26.48	26.63	26.25	26.58	572178
2010-06-09	26.66	27.00	26.55	26.67	529887
2010-06-10	26.80	27.23	26.79	27.20	457796
2010-06-11	27.13	27.67	27.00	27.67	572593
2010-06-14	28.00	28.24	27.75	27.98	1100414
2010-06-15	28.20	28.20	27.77	27.98	883108
2010-06-16	28.25	28.25	28.00	28.11	1011061
2010-06-17	28.25	28.34	28.11	28.33	1026913
2010-06-18	28.38	28.38	28.16	28.30	804848
2010-06-21	28.39	28.56	28.36	28.47	1082780
2010-06-22	28.60	28.60	28.33	28.33	1042032
2010-06-23	28.50	28.56	28.24	28.42	1059174
2010-06-24	28.49	28.50	28.28	28.44	1215210
2010-06-25	28.50	29.02	28.32	28.97	4262299
2010-06-28	27.20	27.46	26.77	26.97	1815421
2010-06-29	26.67	26.85	26.50	26.59	895988
2010-06-30	26.50	26.98	26.38	26.42	757860
2010-07-01	26.37	26.48	25.37	25.77	1458097
2010-07-02	25.70	25.92	25.42	25.70	652890
2010-07-06	25.84	26.51	25.82	25.97	724690
2010-07-07	26.19	26.89	26.01	26.83	740965
2010-07-08	26.95	27.39	26.83	27.34	856256
2010-07-09	27.42	27.50	27.20	27.44	400919
2010-07-12	27.49	27.70	27.25	27.62	714021
2010-07-13	27.73	27.92	27.66	27.92	702257
2010-07-14	27.88	27.88	27.17	27.20	836143
2010-07-15	27.31	27.38	26.84	27.04	707543
2010-07-16	27.05	27.18	26.65	26.97	593972
2010-07-19	27.12	27.29	26.69	26.93	691746
2010-07-20	26.80	27.60	26.69	27.53	612447
2010-07-21	27.56	27.65	27.20	27.25	441363
2010-07-22	27.60	27.75	27.34	27.42	422442
2010-07-23	27.47	27.90	27.40	27.82	648868
2010-07-26	27.95	28.18	27.80	28.16	695693
2010-07-27	28.20	28.34	27.90	28.10	584314
2010-07-28	28.24	28.25	27.60	28.04	798461
2010-07-29	28.17	28.18	27.02	27.28	1256623
2010-07-30	27.16	27.68	27.07	27.52	494114
2010-08-02	27.68	27.88	27.58	27.72	575865
2010-08-03	27.76	27.99	27.63	27.85	438384
2010-08-04	27.87	27.99	27.70	27.97	416278
2010-08-05	28.00	28.08	27.66	27.82	575969
2010-08-06	27.59	28.08	27.59	28.08	465197
2010-08-09	28.27	28.46	28.12	28.42	524665
2010-08-10	28.43	28.48	28.20	28.25	580959
2010-08-11	28.05	28.18	27.91	28.13	682076
2010-08-12	27.89	28.30	27.84	27.86	680064
2010-08-13	27.88	27.97	27.32	27.36	782838
2010-08-16	27.35	27.63	27.27	27.44	799217
2010-08-17	27.44	27.69	27.20	27.20	948620
2010-08-18	27.24	27.29	27.03	27.20	1012300
2010-08-19	27.20	27.25	26.99	27.00	1123087
2010-08-20	27.00	27.15	26.91	26.98	771561
2010-08-23	27.13	27.50	27.07	27.28	675436
2010-08-24	27.24	27.60	27.15	27.45	654905
2010-08-25	27.45	27.50	27.02	27.37	931864
2010-08-26	27.40	27.50	27.08	27.08	684651
2010-08-27	27.10	27.37	27.00	27.35	724377
2010-08-30	27.29	27.43	27.13	27.13	570415
2010-08-31	27.08	27.39	27.05	27.24	703923
2010-09-01	27.44	27.90	27.33	27.82	822487
2010-09-02	27.82	28.32	27.64	28.28	987772
2010-09-03	28.33	28.42	28.12	28.37	949981
2010-09-07	28.41	28.52	28.37	28.45	655618
2010-09-08	28.59	28.59	28.33	28.39	836876
2010-09-09	28.50	28.51	27.95	28.05	1196150
2010-09-10	28.19	28.42	28.01	28.17	912485
2010-09-13	28.37	28.43	28.18	28.23	1006266
2010-09-14	28.27	28.45	28.17	28.35	1256788
2010-09-15	28.69	28.93	28.69	28.80	1526397
2010-09-16	28.95	29.18	28.86	29.15	1437258
2010-09-17	29.40	29.71	29.29	29.62	1399012
2010-09-20	29.75	30.07	29.75	30.00	2028698
2010-09-21	30.08	30.09	29.45	29.56	2015676
2010-09-22	29.83	29.83	29.35	29.38	1721612
2010-09-23	29.50	29.68	29.23	29.27	2512435
2010-09-24	27.90	28.43	27.55	28.19	2010405
2010-09-27	28.15	28.16	27.80	27.99	1314642
2010-09-28	26.09	26.90	26.05	26.89	15974557
2010-09-29	26.93	27.22	26.80	26.85	3157426
2010-09-30	26.95	26.99	26.47	26.57	2013947
2010-10-01	26.67	27.01	26.60	26.98	1459691
2010-10-04	27.05	27.06	26.71	26.95	1190336
2010-10-05	27.06	27.15	26.91	27.01	1316785
2010-10-06	27.05	27.34	27.00	27.31	1116377
2010-10-07	27.48	27.49	27.22	27.25	843074
2010-10-08	27.22	27.50	27.18	27.46	1001610
2010-10-11	27.50	27.80	27.45	27.71	1141615
2010-10-12	27.73	27.99	27.62	27.97	1377689
2010-10-13	27.98	28.04	27.75	27.78	1271500
2010-10-14	27.75	27.75	27.50	27.65	1259424
2010-10-15	27.78	27.80	27.53	27.61	763292
2010-10-18	27.65	27.86	27.65	27.85	876799
2010-10-19	27.85	27.97	27.71	27.88	1133913
2010-10-20	27.98	28.07	27.82	27.95	1211325
2010-10-21	28.03	28.03	27.84	27.96	907096
2010-10-22	28.00	28.00	27.82	27.88	777273
2010-10-25	28.00	28.00	27.72	27.83	1063672
2010-10-26	27.75	27.85	27.73	27.83	1208980
2010-10-27	28.16	28.35	28.00	28.32	1936897
2010-10-28	28.45	28.86	28.40	28.71	2054329
2010-10-29	28.70	28.74	28.36	28.64	3690706
2010-11-01	28.67	28.75	28.20	28.40	1401132
2010-11-02	28.50	28.81	28.44	28.76	1157423
2010-11-03	28.76	28.95	28.73	28.90	996217
2010-11-04	29.00	29.45	28.98	29.31	1419458
2010-11-05	29.40	29.48	29.32	29.43	938077
2010-11-08	29.43	29.49	29.34	29.37	996935
2010-11-09	29.37	29.37	29.02	29.18	1352486
2010-11-10	29.16	29.26	29.01	29.25	1090909
2010-11-11	29.17	29.38	29.07	29.36	772660
2010-11-12	28.52	28.65	28.36	28.37	3831082
2010-11-15	28.56	28.99	28.51	28.73	1581400
2010-11-16	28.75	28.76	28.22	28.44	1489591
2010-11-17	28.58	28.64	28.40	28.47	1163090
2010-11-18	28.63	28.65	28.41	28.46	1353934
2010-11-19	28.45	28.62	28.45	28.61	1672480
2010-11-22	28.74	28.90	28.70	28.87	1933241
2010-11-23	28.88	28.97	28.80	28.93	910400
2010-11-24	29.17	29.36	29.14	29.29	1368017
2010-11-26	29.29	29.49	29.29	29.30	574709
2010-11-29	29.43	29.43	29.26	29.42	1360297
2010-11-30	29.43	29.45	29.30	29.32	1205881
2010-12-01	29.49	29.51	29.36	29.43	1040262
2010-12-02	29.42	29.52	29.40	29.43	1413770
2010-12-03	29.42	29.54	29.37	29.47	1260390
2010-12-06	29.51	29.63	29.48	29.50	1337114
2010-12-07	29.60	29.85	29.55	29.71	1411768
2010-12-08	29.80	29.80	29.40	29.51	1527567
2010-12-09	27.80	28.85	27.70	28.64	11540599
2010-12-10	28.69	29.39	28.60	29.31	2549035
2010-12-13	29.48	29.79	29.36	29.69	2217979
2010-12-14	29.75	29.75	29.33	29.49	1821111
2010-12-15	29.57	29.57	29.18	29.24	1342197
2010-12-16	29.25	29.27	28.58	29.11	1779751
2010-12-17	29.16	29.43	29.01	29.32	1890080
2010-12-20	29.75	29.85	29.70	29.84	2682219
2010-12-21	29.91	29.98	29.86	29.95	1914860
2010-12-22	29.99	29.99	29.70	29.79	2397931
2010-12-23	29.90	29.90	29.72	29.86	1995645
2010-12-27	29.93	29.93	29.78	29.87	2671601
2010-12-28	29.90	29.90	29.50	29.57	4288872
2010-12-29	28.29	28.92	28.20	28.75	3820145
2010-12-30	28.75	28.99	28.72	28.88	1325687
2010-12-31	28.93	28.99	28.74	28.74	876968
2011-01-03	28.75	28.80	28.46	28.69	2390589
2011-01-04	28.70	28.70	28.37	28.40	2058014
2011-01-05	28.40	28.71	28.31	28.69	1511133
2011-01-06	28.90	29.28	28.88	29.23	1836898
2011-01-07	29.29	29.49	29.22	29.47	1696307
2011-01-10	29.50	29.62	29.36	29.59	1952542
2011-01-11	29.61	29.63	29.50	29.55	1286924
2011-01-12	29.64	29.75	29.57	29.68	1932316
2011-01-13	29.30	29.35	28.54	28.64	8025191
2011-01-14	28.40	29.20	28.36	29.00	29124322
2011-01-18	29.00	29.18	28.81	28.93	3555702
2011-01-19	28.96	28.98	28.54	28.72	3366970
2011-01-20	28.70	28.74	28.45	28.63	3215453
2011-01-21	28.65	28.76	28.45	28.45	2482953
2011-01-24	28.67	28.67	28.38	28.55	2472294
2011-01-25	28.57	28.69	28.53	28.54	1878604
2011-01-26	28.67	28.77	28.57	28.66	2174664
2011-01-27	28.84	28.85	28.67	28.79	2092972
2011-01-28	28.91	28.95	28.62	28.69	3365624
2011-01-31	28.70	28.76	28.50	28.69	9066250
2011-02-01	28.71	28.95	28.62	28.88	2810252
2011-02-02	28.95	29.08	28.89	28.98	1294773
2011-02-03	28.97	28.99	28.81	28.90	1288380
2011-02-04	29.00	29.00	28.70	28.87	1999680
2011-02-07	28.92	29.16	28.90	29.07	1664465
2011-02-08	29.14	29.29	28.95	29.26	2592329
2011-02-09	29.48	29.52	29.26	29.35	3187810
2011-02-10	29.30	29.35	29.08	29.20	1574204
2011-02-11	29.35	29.58	29.32	29.55	2186041
2011-02-14	29.55	29.69	29.50	29.60	2650337
2011-02-15	29.55	29.57	28.95	28.95	4695769
2011-02-16	29.26	29.30	29.10	29.16	2017884
2011-02-17	29.25	29.41	29.21	29.36	1428656
2011-02-18	29.49	29.49	29.20	29.27	1671356
2011-02-22	29.26	29.30	29.05	29.10	2110486
2011-02-23	29.24	29.28	28.95	29.08	2086325
2011-02-24	29.16	29.30	29.09	29.27	2316621
2011-02-25	29.45	29.51	29.32	29.40	1737029
2011-02-28	29.50	29.51	29.35	29.45	2347967
2011-03-01	29.55	29.58	29.35	29.44	2395289
2011-03-02	29.53	29.59	29.40	29.57	2295617
2011-03-03	29.70	29.74	29.57	29.62	2199233
2011-03-04	29.66	29.75	29.60	29.64	1589919
2011-03-07	29.75	29.75	29.60	29.62	2554095
2011-03-08	29.80	30.02	29.70	29.79	4517445
2011-03-09	29.94	30.09	29.86	30.05	2517712
2011-03-10	30.11	30.15	29.98	30.06	2834632
2011-03-11	30.04	30.13	29.90	30.02	3241802
2011-03-14	30.05	30.28	30.02	30.20	3274393
2011-03-15	30.00	30.22	29.93	30.09	4196322
2011-03-16	30.25	30.41	30.17	30.26	3793396
2011-03-17	30.43	30.46	30.25	30.35	3792540
2011-03-18	30.46	30.68	30.27	30.67	7702521
2011-03-21	29.50	29.58	29.08	29.10	8682148
2011-03-22	28.08	28.49	28.02	28.29	39384092
2011-03-23	28.33	28.76	28.26	28.71	6910428
2011-03-24	28.86	28.88	28.60	28.73	3497352
2011-03-25	28.85	29.13	28.78	29.02	4450081
2011-03-28	29.14	29.38	29.05	29.06	4670803
2011-03-29	29.15	29.23	28.68	28.80	4139619
2011-03-30	28.86	28.95	28.65	28.70	2811735
2011-03-31	28.65	29.14	28.65	29.14	7031472
2011-04-01	29.06	29.10	28.79	29.02	3812313
2011-04-04	29.00	29.00	28.70	28.73	3060369
2011-04-05	28.73	28.86	28.65	28.79	2798890
2011-04-06	28.84	28.84	28.50	28.63	2788316
2011-04-07	28.70	28.77	28.50	28.50	2282614
2011-04-08	28.55	28.60	28.00	28.31	4859692
2011-04-11	28.34	28.48	28.03	28.18	3062334
2011-04-12	28.15	28.27	27.70	27.83	3888249
2011-04-13	27.90	28.16	27.88	28.05	2523302
2011-04-14	28.18	28.73	28.05	28.70	2945314
2011-04-15	28.69	28.74	28.50	28.53	1917397
2011-04-18	28.47	28.54	28.12	28.47	2374419
2011-04-19	28.37	28.45	28.17	28.35	1735909
2011-04-20	28.52	28.60	28.41	28.60	1637861
2011-04-21	28.71	28.79	28.60	28.78	1693566
2011-04-25	28.82	28.83	28.51	28.83	2664007
2011-04-26	29.00	29.11	28.80	28.83	3445348
2011-04-27	29.04	29.05	28.71	28.78	2626534
2011-04-28	28.83	29.01	28.80	28.94	2193625
2011-04-29	28.97	29.12	28.94	29.11	2298734
2011-05-02	29.15	29.28	29.13	29.20	2265077
2011-05-03	29.20	29.22	29.07	29.19	2111093
2011-05-04	29.19	29.32	29.13	29.24	2281785
2011-05-05	29.17	29.57	29.17	29.46	2797050
2011-05-06	29.58	29.65	29.42	29.46	2019497
2011-05-09	29.55	29.59	29.37	29.58	1739221
2011-05-10	29.65	29.84	29.60	29.83	2252391
2011-05-11	29.83	29.84	29.61	29.68	1875449
2011-05-12	29.70	29.81	29.56	29.79	1835322
2011-05-13	29.85	29.85	29.62	29.62	1594117
2011-05-16	29.61	29.72	29.50	29.50	1973290
2011-05-17	29.53	29.62	29.40	29.52	1655869
2011-05-18	29.57	29.75	29.56	29.75	1453449
2011-05-19	29.80	29.95	29.75	29.93	1758606
2011-05-20	29.95	30.07	29.86	29.97	2387144
2011-05-23	29.90	30.12	29.83	30.00	2373115
2011-05-24	30.10	30.15	30.01	30.12	1676549
2011-05-25	30.14	30.15	29.90	30.09	2431962
2011-05-26	30.13	30.22	30.02	30.20	1544888
2011-05-27	30.20	30.30	30.20	30.28	1444088
2011-05-31	30.35	30.37	30.20	30.37	2312928
2011-06-01	30.36	30.38	30.23	30.23	2211649
2011-06-02	30.25	30.40	30.25	30.36	2485213
2011-06-03	30.30	30.45	30.28	30.34	2219219
2011-06-06	30.39	30.46	30.26	30.31	2167011
2011-06-07	30.39	30.65	30.35	30.55	3817534
2011-06-08	30.56	30.74	30.54	30.70	5354551
2011-06-09	30.70	30.76	30.27	30.41	6139826
2011-06-10	30.58	30.60	30.05	30.10	5757890
2011-06-13	30.36	30.42	30.15	30.24	4170361
2011-06-14	30.40	30.50	30.31	30.39	3265574
2011-06-15	30.46	30.48	30.35	30.37	3612006
2011-06-16	30.45	30.47	30.29	30.29	4419438
2011-06-17	30.35	30.41	30.15	30.15	5843094
2011-06-20	30.25	30.30	29.76	29.80	9035404
2011-06-21	28.63	28.83	28.31	28.50	10372202
2011-06-22	28.65	29.16	28.63	28.85	8677018
2011-06-23	28.27	28.86	28.25	28.64	40607462
2011-06-24	28.75	28.84	28.64	28.73	19886942
2011-06-27	28.90	29.00	28.68	28.81	5011244
2011-06-28	28.82	28.89	28.67	28.78	4860471
2011-06-29	28.78	29.00	28.76	29.00	5468987
2011-06-30	29.10	29.29	29.03	29.11	4501627
2011-07-01	29.16	29.74	29.11	29.60	5694283
2011-07-05	29.66	29.98	29.56	29.96	5689820
2011-07-06	29.95	30.27	29.88	30.27	6197933
2011-07-07	30.32	30.34	29.66	30.06	6167148
2011-07-08	29.77	30.30	29.75	30.20	3749052
2011-07-11	30.09	30.16	29.86	29.90	3841711
2011-07-12	29.79	29.92	29.67	29.70	5493859
2011-07-13	29.71	29.82	29.55	29.60	3384666
2011-07-14	29.60	29.64	29.06	29.12	5473077
2011-07-15	29.18	29.29	28.98	29.27	3698800
2011-07-18	29.08	29.22	28.76	29.01	5437754
2011-07-19	29.20	29.49	29.07	29.38	3277545
2011-07-20	29.56	29.72	29.50	29.69	2293054
2011-07-21	29.69	29.70	29.27	29.55	4759886
2011-07-22	29.61	29.74	29.58	29.68	2922651
2011-07-25	29.27	29.34	28.77	28.89	9673462
2011-07-26	28.81	28.99	28.41	28.98	7610714
2011-07-27	29.10	29.20	28.38	28.39	7921374
2011-07-28	28.38	28.65	28.05	28.33	6888174
2011-07-29	28.00	28.01	22.03	27.92	21177176
2011-08-01	29.09	29.32	28.47	29.03	11099481
2011-08-02	29.04	29.09	28.46	28.49	5377572
2011-08-03	28.59	29.13	28.59	29.11	7556922
2011-08-04	29.02	29.05	28.15	28.16	8249941
2011-08-05	28.48	28.82	27.61	28.35	8557250
2011-08-08	26.42	28.20	26.35	26.73	14089375
2011-08-09	27.21	29.79	27.11	29.78	14003142
2011-08-10	29.04	29.32	28.38	28.41	12975698
2011-08-11	28.70	29.30	28.55	28.75	9635641
2011-08-12	29.29	29.47	29.00	29.11	6737700
2011-08-15	29.48	29.77	29.31	29.71	5842327
2011-08-16	29.57	29.96	29.47	29.74	5293705
2011-08-17	29.91	29.99	29.75	29.96	4503847
2011-08-18	29.42	29.69	29.01	29.27	7022411
2011-08-19	29.00	29.05	28.51	28.61	6925117
2011-08-22	29.06	29.28	28.49	28.64	5014255
2011-08-23	28.73	29.05	28.55	28.94	5115904
2011-08-24	28.86	28.90	28.30	28.62	7493145
2011-08-25	28.56	28.57	27.44	27.76	10431326
2011-08-26	27.84	28.16	27.65	28.06	6642214
2011-08-29	28.45	28.61	28.34	28.60	4285698
2011-08-30	28.60	28.97	28.39	28.74	5515591
2011-08-31	29.02	29.08	28.41	28.51	9111809
2011-09-01	28.48	28.49	27.51	27.68	12747692
2011-09-02	27.00	27.88	26.70	27.27	8698292
2011-09-06	26.96	27.69	26.80	27.65	5884355
2011-09-07	28.10	28.15	27.53	27.88	4996229
2011-09-08	27.90	28.15	27.70	27.80	4121274
2011-09-09	27.80	28.49	27.70	28.39	7421233
2011-09-12	28.15	28.99	28.01	28.98	7379678
2011-09-13	29.07	29.13	28.90	29.11	4490458
2011-09-14	29.48	29.65	29.20	29.61	6823674
2011-09-15	29.70	29.85	29.59	29.85	5776284
2011-09-16	29.87	29.90	29.51	29.54	6997365
2011-09-19	29.50	29.61	29.40	29.49	7371553
2011-09-20	29.65	29.67	29.02	29.06	10553421
2011-09-21	27.62	27.91	27.11	27.12	11047809
2011-09-22	27.06	28.02	26.88	27.39	9297399
2011-09-23	27.49	27.90	27.22	27.54	5309505
2011-09-26	27.69	27.74	27.10	27.57	4879734
2011-09-27	27.75	27.80	27.31	27.41	5500214
2011-09-28	27.58	27.60	27.34	27.37	4196605
2011-09-29	27.60	27.65	27.00	27.34	3817237
2011-09-30	27.28	27.40	27.04	27.10	3707566
2011-10-03	26.99	27.29	25.71	25.89	8348905
2011-10-04	25.20	26.38	22.84	26.34	17700667
2011-10-05	26.30	26.59	25.88	26.31	5262823
2011-10-06	26.30	27.19	26.28	27.04	4509129
2011-10-07	27.20	27.20	26.66	26.69	5129555
2011-10-10	27.14	27.26	26.87	27.15	3255627
2011-10-11	27.10	27.22	26.98	27.06	2327917
2011-10-12	27.34	27.39	26.86	27.03	3763908
2011-10-13	27.00	27.41	27.00	27.33	3979102
2011-10-14	27.45	27.65	27.37	27.65	2568418
2011-10-17	27.37	27.60	27.03	27.44	4605484
2011-10-18	27.45	27.80	27.36	27.79	4206755
2011-10-19	27.80	27.90	27.63	27.69	3468327
2011-10-20	27.79	27.79	27.42	27.68	2547651
2011-10-21	27.83	27.88	27.33	27.70	3130241
2011-10-24	27.53	28.58	27.45	28.56	8261305
2011-10-25	28.46	28.90	28.42	28.54	6275277
2011-10-26	28.59	28.79	28.36	28.65	4965218
2011-10-27	27.60	27.65	27.50	27.54	37411402
2011-10-28	27.58	27.85	27.55	27.71	9519211
2011-10-31	27.65	27.78	27.51	27.51	7236445
2011-11-01	27.25	27.69	27.07	27.31	8109846
2011-11-02	27.65	27.65	27.44	27.63	8911349
2011-11-03	27.70	27.84	27.47	27.70	4457699
2011-11-04	27.73	27.90	27.60	27.89	3543761
2011-11-07	27.89	28.13	27.85	28.13	3608335
2011-11-08	28.30	28.50	28.21	28.48	4803761
2011-11-09	28.25	28.44	27.80	27.85	5702985
2011-11-10	28.03	28.08	27.62	27.91	4689458
2011-11-11	28.00	28.19	27.80	28.11	2570762
2011-11-14	28.05	28.10	27.92	27.99	2927054
2011-11-15	27.87	28.11	27.81	28.06	3208509
2011-11-16	28.00	28.37	27.97	28.12	3257024
2011-11-17	28.21	28.25	27.85	27.95	3636717
2011-11-18	28.10	28.18	27.98	28.06	3087453
2011-11-21	27.88	27.99	27.75	27.88	3376193
2011-11-22	27.88	28.25	27.86	28.14	3712044
2011-11-23	28.04	28.08	27.78	27.78	3669763
2011-11-25	27.77	27.93	27.73	27.76	2013166
2011-11-28	28.10	28.17	27.91	28.16	3637155
2011-11-29	28.17	28.30	28.01	28.18	3688285
2011-11-30	28.48	28.69	28.29	28.69	4386684
2011-12-01	28.63	28.68	28.43	28.53	3489497
2011-12-02	28.53	28.71	28.37	28.38	4522089
2011-12-05	28.70	28.73	28.54	28.71	4700044
2011-12-06	28.71	28.95	28.60	28.83	3316437
2011-12-07	28.89	28.95	28.75	28.88	2682110
2011-12-08	28.90	28.95	28.69	28.69	4136164
2011-12-09	28.84	28.91	28.71	28.90	2954201
2011-12-12	28.88	28.98	28.70	28.74	4681745
2011-12-13	29.00	29.12	28.91	28.98	6679682
2011-12-14	29.06	29.06	28.90	28.96	4900612
2011-12-15	29.05	29.08	28.84	28.86	6253567
2011-12-16	28.95	29.13	28.88	29.08	11051762
2011-12-19	29.16	29.21	28.81	28.96	10626361
2011-12-20	27.65	28.20	27.61	28.05	8504495
2011-12-21	28.01	28.44	27.96	28.36	4982574
2011-12-22	28.41	28.44	28.11	28.26	4666674
2011-12-23	28.25	28.30	27.99	28.01	4055410
2011-12-27	28.02	28.40	28.00	28.37	3748615
2011-12-28	28.39	28.40	28.18	28.21	2367467
2011-12-29	28.30	28.38	28.22	28.28	1887821
2011-12-30	28.29	28.30	28.07	28.08	2364403
2012-01-03	28.25	28.30	28.12	28.17	3136730
2012-01-04	28.15	28.39	28.15	28.33	2887755
2012-01-05	28.31	28.38	28.11	28.21	5443671
2012-01-06	28.33	28.43	28.22	28.37	3021712
2012-01-09	28.43	28.43	28.21	28.23	3199925
2012-01-10	28.27	28.35	28.12	28.18	4148616
2012-01-11	28.25	28.25	28.08	28.16	3962668
2012-01-12	28.22	28.33	28.16	28.23	4280068
2012-01-13	28.26	28.35	28.21	28.35	3737308
2012-01-17	28.40	28.48	28.31	28.34	3511751
2012-01-18	28.45	28.54	28.40	28.44	3542687
2012-01-19	28.55	28.74	28.45	28.66	3388808
2012-01-20	28.72	29.00	28.71	29.00	4708356
2012-01-23	29.04	29.17	28.90	29.06	3477970
2012-01-24	29.02	29.24	29.00	29.19	3024069
2012-01-25	29.22	29.37	28.91	29.33	4464511
2012-01-26	29.43	29.45	29.10	29.19	5328018
2012-01-27	29.33	29.38	28.99	29.09	4867277
2012-01-30	29.08	29.20	28.96	29.08	4342269
2012-01-31	29.20	29.36	29.08	29.33	4143236
2012-02-01	29.39	29.46	29.29	29.38	3523277
2012-02-02	29.48	29.48	29.35	29.38	2915772
2012-02-03	29.40	29.70	29.38	29.70	4977497
2012-02-06	29.76	29.80	29.43	29.48	4784552
2012-02-07	29.15	29.96	29.05	29.74	11582882
2012-02-08	29.71	29.77	29.60	29.69	5678135
2012-02-09	29.78	29.93	29.67	29.87	5590405
2012-02-10	29.86	30.22	29.78	30.20	5945573
2012-02-13	30.30	30.50	30.25	30.42	5537512
2012-02-14	30.50	30.75	30.42	30.59	6804421
2012-02-15	30.65	30.88	30.62	30.71	9296537
2012-02-16	30.73	30.91	30.02	30.06	9225471
2012-02-17	30.27	30.50	30.23	30.37	4787293
2012-02-21	30.55	30.73	30.41	30.70	5542887
2012-02-22	30.70	30.82	30.49	30.57	4125895
2012-02-23	30.66	30.70	30.58	30.69	4132634
2012-02-24	30.80	30.80	30.65	30.66	4261133
2012-02-27	30.68	30.70	30.56	30.61	5183098
2012-02-28	30.71	30.80	30.61	30.79	4693135
2012-02-29	30.80	30.87	30.62	30.71	6546919
2012-03-01	30.83	30.89	30.65	30.87	5659217
2012-03-02	30.92	31.17	30.87	31.17	9949256
2012-03-05	30.12	30.37	29.79	30.28	12530356
2012-03-06	30.09	30.23	29.74	29.85	7487436
2012-03-07	30.00	30.43	29.93	30.27	6442250
2012-03-08	29.43	29.55	29.35	29.35	63141939
2012-03-09	29.41	29.63	29.34	29.50	9328864
2012-03-12	29.62	29.91	29.57	29.81	7474802
2012-03-13	29.87	29.94	29.66	29.86	6444260
2012-03-14	29.75	29.80	29.15	29.41	11906955
2012-03-15	29.50	29.56	29.35	29.45	5329286
2012-03-16	29.55	29.57	29.34	29.34	4855646
2012-03-19	29.44	29.45	29.21	29.22	5807287
2012-03-20	29.19	29.42	29.17	29.38	4680580
2012-03-21	29.44	29.59	29.40	29.57	3120353
2012-03-22	29.44	29.55	29.25	29.31	3455298
2012-03-23	29.42	29.43	29.21	29.29	2571876
2012-03-26	29.39	29.55	29.35	29.48	3251357
2012-03-27	29.54	29.59	29.30	29.32	4628097
2012-03-28	29.32	29.47	29.18	29.23	4372298
2012-03-29	29.24	29.35	29.19	29.31	4994485
2012-03-30	29.44	29.55	29.36	29.54	8163377
2012-04-02	29.67	29.94	29.60	29.91	5496561
2012-04-03	29.89	30.16	29.89	30.06	5810935
2012-04-04	29.93	30.13	29.91	30.02	4590068
2012-04-05	29.99	30.09	29.96	30.07	3578175
2012-04-09	29.96	30.10	29.82	30.08	4503056
2012-04-10	30.10	30.12	29.62	29.71	6130811
2012-04-11	29.86	29.95	29.77	29.89	3669991
2012-04-12	30.00	30.08	29.90	30.05	3015494
2012-04-13	30.06	30.24	30.01	30.11	3084822
2012-04-16	30.23	30.25	29.97	30.09	3350029
2012-04-17	30.13	30.36	30.00	30.32	4347659
2012-04-18	30.35	30.59	30.31	30.52	3913548
2012-04-19	30.58	30.75	30.54	30.70	5307072
2012-04-20	30.81	30.81	30.54	30.62	3197328
2012-04-23	30.56	30.75	30.46	30.72	3148005
2012-04-24	30.72	30.82	30.66	30.75	3656799
2012-04-25	30.81	30.81	30.63	30.77	3486227
2012-04-26	30.79	30.90	30.72	30.90	3738352
2012-04-27	31.00	31.12	30.90	31.01	3585628
2012-04-30	31.08	31.24	31.01	31.24	4548273
2012-05-01	31.20	31.23	31.06	31.13	3654217
2012-05-02	31.13	31.28	31.00	31.14	4034572
2012-05-03	31.50	31.86	31.36	31.65	7135075
2012-05-04	31.70	31.86	31.56	31.66	4032670
2012-05-07	31.60	31.70	31.38	31.61	4006367
2012-05-08	31.63	31.63	31.41	31.52	4471757
2012-05-09	31.49	31.84	31.45	31.74	4181278
2012-05-10	31.81	32.19	31.76	32.04	4931466
2012-05-11	32.04	32.46	31.94	32.33	4294929
2012-05-14	32.30	32.33	31.90	32.16	6345115
2012-05-15	32.15	32.33	32.01	32.08	5414631
2012-05-16	32.24	32.28	31.63	31.78	5186584
2012-05-17	31.82	31.91	30.94	30.98	8510304
2012-05-18	31.00	31.40	30.98	31.03	6248684
2012-05-21	31.23	31.97	31.20	31.93	6097988
2012-05-22	32.01	32.25	31.94	32.05	4827834
2012-05-23	32.04	32.29	31.95	32.27	4079323
2012-05-24	32.33	32.37	31.99	32.13	7452343
2012-05-25	32.20	32.30	32.10	32.22	4820946
2012-05-29	32.41	32.56	32.13	32.54	8817303
2012-05-30	32.43	32.64	32.31	32.49	6687277
2012-05-31	32.60	32.74	32.35	32.67	18954135
2012-06-01	32.53	32.57	32.25	32.30	7387850
2012-06-04	32.11	32.39	32.06	32.22	4850216
2012-06-05	32.25	32.65	32.19	32.56	4558066
2012-06-06	32.75	32.95	32.65	32.94	6395478
2012-06-07	33.11	33.14	32.57	32.61	5565569
2012-06-08	32.67	32.87	32.66	32.73	4623857
2012-06-11	32.88	33.15	32.83	32.90	5200216
2012-06-12	33.11	33.36	33.01	33.27	6071065
2012-06-13	33.36	33.51	33.10	33.42	6092079
2012-06-14	33.52	33.95	33.40	33.58	8831942
2012-06-15	33.74	33.75	33.50	33.60	10308542
2012-06-18	33.71	33.71	33.45	33.61	10573216
2012-06-19	32.44	32.93	32.36	32.49	13226811
2012-06-20	32.69	32.71	32.06	32.16	9738527
2012-06-21	32.16	32.50	32.15	32.34	5998243
2012-06-22	32.47	32.83	32.45	32.53	8411302
2012-06-25	32.48	32.70	32.30	32.33	4820966
2012-06-26	32.50	32.68	32.35	32.52	3554383
2012-06-27	32.60	32.95	32.58	32.95	5002982
2012-06-28	32.96	33.25	32.96	33.24	5715503
2012-06-29	33.65	33.69	33.23	33.61	6369461
2012-07-02	33.67	33.69	33.41	33.56	6848966
2012-07-03	33.59	34.07	33.51	33.94	4219729
2012-07-05	33.94	34.20	33.86	34.02	4551101
2012-07-06	34.00	34.32	33.98	34.26	3667309
2012-07-09	34.30	34.85	34.26	34.70	5746287
2012-07-10	34.75	35.18	34.40	34.58	9795580
2012-07-11	34.71	34.82	33.85	34.27	7340253
2012-07-12	34.28	34.58	34.28	34.41	4786819
2012-07-13	34.50	34.75	34.40	34.67	6452617
2012-07-16	34.72	35.19	34.72	35.08	5048266
2012-07-17	35.33	35.58	35.21	35.29	9243052
2012-07-18	34.13	34.33	33.85	33.92	52732815
2012-07-19	34.14	34.20	33.95	34.15	9689084
2012-07-20	34.12	34.45	34.09	34.33	7959420
2012-07-23	34.20	34.63	34.15	34.60	7890135
2012-07-24	34.70	34.99	34.62	34.99	9305149
2012-07-25	34.93	35.09	34.43	34.94	7653640
2012-07-26	35.08	35.08	34.75	34.98	7574157
2012-07-27	35.12	35.45	34.95	35.38	8413303
2012-07-30	35.50	35.50	34.93	35.15	7255981
2012-07-31	35.25	35.39	35.06	35.14	9602328
2012-08-01	35.16	35.29	34.90	34.97	5841673
2012-08-02	34.94	35.10	34.80	35.04	4508599
2012-08-03	35.07	35.16	34.75	34.83	6323011
2012-08-06	34.85	34.89	33.90	34.07	11325926
2012-08-07	33.95	34.00	30.30	32.96	31266439
2012-08-08	32.69	33.57	32.60	33.56	7849629
2012-08-09	33.59	34.04	33.55	33.97	5618966
2012-08-10	34.00	34.08	33.60	33.89	4470874
2012-08-13	33.75	34.25	33.74	34.19	4664014
2012-08-14	34.23	34.60	34.23	34.53	5745712
2012-08-15	34.20	34.44	34.02	34.04	6571018
2012-08-16	34.06	34.10	33.12	33.50	13077262
2012-08-17	33.43	33.89	33.30	33.78	5745908
2012-08-20	33.90	34.08	33.85	34.05	3796840
2012-08-21	34.12	34.33	33.95	34.08	3087429
2012-08-22	34.02	34.08	33.66	33.97	4021911
2012-08-23	33.96	34.18	33.82	33.88	2942524
2012-08-24	33.88	34.21	33.85	34.17	3271844
2012-08-27	34.25	34.40	34.11	34.34	3122098
2012-08-28	34.41	34.56	34.32	34.40	3987549
2012-08-29	34.45	34.76	34.45	34.69	4782398
2012-08-30	34.65	34.77	34.55	34.65	3576640
2012-08-31	34.72	34.85	34.59	34.84	3862724
2012-09-04	34.89	34.89	34.68	34.82	3676381
2012-09-05	34.88	34.88	34.68	34.79	3572919
2012-09-06	34.90	34.90	34.69	34.90	4008967
2012-09-07	34.99	35.03	34.89	35.02	3778190
2012-09-10	35.02	35.50	35.00	35.44	5435138
2012-09-11	35.47	35.68	35.32	35.66	3638039
2012-09-12	35.90	35.94	35.66	35.94	6572688
2012-09-13	35.97	36.27	35.84	36.16	7806869
2012-09-14	36.41	36.72	36.30	36.49	9100159
2012-09-17	36.70	36.77	36.36	36.68	9775196
2012-09-18	36.50	36.67	36.15	36.40	12414354
2012-09-19	34.92	35.04	34.54	34.84	15382423
2012-09-20	34.88	35.14	34.87	35.05	8700798
2012-09-21	35.19	35.35	35.07	35.17	6922356
2012-09-24	35.11	35.17	34.81	34.93	6467600
2012-09-25	34.92	35.16	34.64	34.64	6825362
2012-09-26	34.50	34.90	34.28	34.57	5839383
2012-09-27	34.53	34.65	34.31	34.36	5006613
2012-09-28	34.30	34.62	34.07	34.60	5710071
2012-10-01	34.78	34.84	34.55	34.65	3568616
2012-10-02	34.80	35.16	34.74	35.00	4964760
2012-10-03	35.10	35.14	34.80	35.13	4094372
2012-10-04	34.96	35.15	34.81	34.91	5634477
2012-10-05	35.10	35.12	34.86	34.90	3609206
2012-10-08	34.80	34.83	34.31	34.60	4886269
2012-10-09	34.51	34.57	33.43	33.69	11713771
2012-10-10	33.57	33.58	32.34	33.07	19524715
2012-10-11	33.10	33.47	33.09	33.20	6112304
2012-10-12	33.26	33.31	32.33	32.59	8199582
2012-10-15	32.25	32.25	29.63	32.00	42274782
2012-10-16	31.76	32.19	31.50	32.00	8757569
2012-10-17	32.10	32.84	32.10	32.52	9075212
2012-10-18	32.75	33.16	32.71	33.00	9438701
2012-10-19	33.10	33.12	32.82	33.04	5526643
2012-10-22	33.03	33.04	32.23	32.64	6368515
2012-10-23	32.45	32.54	32.05	32.33	5233864
2012-10-24	32.19	32.66	32.19	32.45	4910964
2012-10-25	32.50	32.58	31.97	32.30	4256761
2012-10-26	32.63	32.65	31.96	32.00	4773337
2012-10-31	32.65	33.02	32.56	33.00	7908106
2012-11-01	33.02	33.18	32.81	32.87	5184108
2012-11-02	32.90	32.92	32.37	32.45	4381766
2012-11-05	32.27	32.45	32.01	32.33	3300516
2012-11-06	32.19	32.28	31.57	31.70	7563592
2012-11-07	31.10	31.32	30.10	30.73	14652429
2012-11-08	30.73	31.29	30.73	30.95	5517464
2012-11-09	30.75	31.01	30.17	30.82	4958687
2012-11-12	30.86	31.15	30.42	30.43	4596355
2012-11-13	29.94	30.10	28.91	29.58	25678818
2012-11-14	29.28	29.81	28.45	28.69	18970262
2012-11-15	28.41	29.99	28.08	29.84	16173463
2012-11-16	30.22	31.22	30.15	30.99	12816600
2012-11-19	31.63	31.75	30.83	31.13	8008496
2012-11-20	31.02	31.25	30.76	31.21	4626470
2012-11-21	31.23	31.44	30.97	31.42	4243137
2012-11-23	31.64	31.70	31.40	31.66	2208442
2012-11-26	31.72	31.75	31.15	31.45	5645417
2012-11-27	31.50	31.57	31.12	31.34	4173175
2012-11-28	31.13	31.64	31.13	31.36	3969631
2012-11-29	31.53	31.54	31.15	31.46	3813026
2012-11-30	31.50	31.58	31.35	31.55	3774949
2012-12-03	31.61	31.86	31.49	31.61	3281742
2012-12-04	31.60	31.71	31.45	31.47	2592582
2012-12-05	31.50	31.51	30.93	30.99	4097596
2012-12-06	31.10	31.31	30.90	31.02	3616300
2012-12-07	31.20	31.35	30.99	31.11	4117567
2012-12-10	31.12	31.56	31.11	31.53	4696181
2012-12-11	31.80	31.87	31.40	31.43	5511156
2012-12-12	31.54	31.67	30.79	30.84	5986478
2012-12-13	30.87	30.98	30.33	30.50	5055344
2012-12-14	30.50	30.52	30.00	30.20	4966335
2012-12-17	30.90	31.00	30.55	30.94	6679767
2012-12-18	31.31	31.31	30.75	31.13	6230744
2012-12-19	31.29	31.65	31.20	31.60	7290466
2012-12-20	31.70	31.78	31.55	31.67	6936920
2012-12-21	31.19	31.40	31.05	31.15	10326862
2012-12-24	29.76	30.31	29.74	29.92	4734307
2012-12-26	30.05	30.05	29.26	29.50	6488075
2012-12-27	29.62	29.62	28.77	29.09	6587214
2012-12-28	28.96	29.12	28.82	29.00	4993430
2012-12-31	28.85	29.04	28.56	28.90	6741172
2013-01-02	29.61	30.28	29.40	30.22	7592242
2013-01-03	30.32	30.76	30.25	30.51	4979027
2013-01-04	30.61	31.09	30.59	31.05	4617217
2013-01-07	31.11	31.15	30.67	30.72	3900401
2013-01-08	30.69	31.00	30.68	30.76	2829820
2013-01-09	30.82	30.93	30.72	30.89	3172384
2013-01-10	30.98	30.99	30.72	30.96	2806921
2013-01-11	30.88	31.10	30.73	31.03	2527700
2013-01-14	31.12	31.15	30.90	31.05	2381151
2013-01-15	31.14	31.14	30.89	31.03	3101131
2013-01-16	31.12	31.15	30.95	31.12	2144691
2013-01-17	31.14	31.32	31.08	31.25	2766502
2013-01-18	31.20	31.48	31.20	31.48	2531782
2013-01-22	31.49	31.91	31.48	31.82	4006360
2013-01-23	31.94	32.00	31.64	31.86	3513996
2013-01-24	31.95	31.95	31.59	31.63	3007791
2013-01-25	31.66	31.78	31.25	31.33	4017534
2013-01-28	31.87	31.87	31.39	31.54	3527604
2013-01-29	31.50	31.87	31.48	31.73	3946360
2013-01-30	31.79	31.84	31.50	31.72	3183655
2013-01-31	31.68	31.80	31.40	31.62	3302446
2013-02-01	31.70	31.78	31.55	31.62	2682914
2013-02-04	31.60	31.75	31.50	31.59	2696156
2013-02-05	31.60	31.67	31.47	31.48	2866094
2013-02-06	31.50	31.64	31.43	31.45	4194027
2013-02-07	31.39	31.40	30.85	31.20	5517298
2013-02-08	31.44	32.19	31.41	32.13	6155893
2013-02-11	32.30	32.50	32.26	32.29	6036564
2013-02-12	32.27	32.45	32.05	32.32	5000694
2013-02-13	32.45	32.62	32.33	32.56	3159894
2013-02-14	32.67	32.68	32.32	32.55	3499522
2013-02-15	32.49	32.64	32.34	32.51	2919051
2013-02-19	32.60	32.78	32.52	32.64	4289534
2013-02-20	32.65	32.74	32.40	32.46	3435190
2013-02-21	32.35	32.38	31.55	31.80	6266135
2013-02-22	32.12	32.22	31.93	32.18	4547788
2013-02-25	32.23	32.49	32.18	32.18	3768230
2013-02-26	32.18	32.81	32.18	32.81	4655865
2013-02-27	32.82	32.92	32.70	32.78	3582115
2013-02-28	31.46	31.77	31.39	31.71	47324079
2013-03-01	31.70	31.85	31.69	31.74	11296026
2013-03-04	31.84	31.93	31.74	31.91	10877953
2013-03-05	31.99	32.30	31.92	32.28	6953191
2013-03-06	32.36	32.40	31.99	32.28	4754140
2013-03-07	32.34	32.43	32.18	32.21	7131392
2013-03-08	32.50	32.51	32.26	32.47	6817693
2013-03-11	32.68	32.78	32.55	32.75	6992795
2013-03-12	32.83	33.07	32.75	33.06	7971466
2013-03-13	33.09	33.10	32.89	32.99	7377299
2013-03-14	33.01	33.20	32.99	33.20	10909789
2013-03-15	33.25	33.28	33.00	33.12	18885428
2013-03-18	31.81	32.11	31.51	31.98	10295923
2013-03-19	32.03	32.10	31.59	31.64	6845593
2013-03-20	31.70	31.83	31.55	31.65	5032844
2013-03-21	31.69	32.12	31.68	31.94	5402204
2013-03-22	31.96	32.48	31.95	32.36	5768229
2013-03-25	32.54	32.60	31.82	31.82	7011532
2013-03-26	31.95	32.25	31.95	32.21	4050438
2013-03-27	32.17	32.52	32.11	32.51	3923450
2013-03-28	32.52	32.78	32.22	32.78	10267737
2013-04-01	32.78	32.88	32.60	32.83	4230370
2013-04-02	32.83	32.92	32.58	32.68	4385514
2013-04-03	32.81	32.85	32.20	32.24	5175228
2013-04-04	32.25	32.65	32.18	32.65	4223458
2013-04-05	32.26	32.80	32.05	32.79	5203971
2013-04-08	32.83	32.89	32.60	32.81	3452151
2013-04-09	32.81	33.05	32.65	33.04	4532674
2013-04-10	33.01	33.08	32.85	32.90	4069978
2013-04-11	32.97	32.98	32.62	32.71	4983998
2013-04-12	32.70	32.80	32.64	32.65	2618658
2013-04-15	32.62	32.63	31.06	31.97	5869425
2013-04-16	32.25	32.50	32.04	32.34	3822379
2013-04-17	32.30	32.30	31.83	31.91	7040458
2013-04-18	32.00	32.12	31.84	31.93	3431778
2013-04-19	31.81	31.90	31.37	31.80	6310934
2013-04-22	31.80	32.36	31.67	32.18	4809826
2013-04-23	32.29	32.70	32.22	32.65	3945442
2013-04-24	32.69	32.76	32.49	32.72	3326597
2013-04-25	32.77	32.92	32.60	32.78	3627807
2013-04-26	32.96	32.99	32.64	32.79	3202230
2013-04-29	32.71	33.17	32.71	33.17	5242043
2013-04-30	33.15	33.31	33.01	33.31	3575018
2013-05-01	33.30	33.30	32.82	33.02	3989693
2013-05-02	33.18	33.22	32.95	33.10	4649023
2013-05-03	31.25	31.90	30.35	30.66	28537361
2013-05-06	30.81	31.25	30.50	30.94	7788507
2013-05-07	30.99	31.05	30.64	30.89	4883414
2013-05-08	30.91	31.09	30.76	30.89	4634095
2013-05-09	30.87	31.05	30.70	30.89	3999490
2013-05-10	30.87	30.92	29.48	30.04	10701498
2013-05-13	29.90	29.98	28.55	29.05	20189052
2013-05-14	29.05	29.46	28.73	28.91	10138560
2013-05-15	28.84	29.24	28.14	29.24	11368259
2013-05-16	29.31	29.80	29.05	29.52	10316643
2013-05-17	29.65	29.82	29.45	29.65	9403358
2013-05-20	29.52	29.58	28.90	28.98	7264552
2013-05-21	29.00	29.00	28.45	28.55	9797051
2013-05-22	28.50	29.49	28.19	28.29	12461427
2013-05-23	28.00	28.15	27.04	28.05	12014089
2013-05-24	28.04	28.19	27.44	27.72	8020116
2013-05-28	27.80	27.89	25.71	26.41	29106260
2013-05-29	25.84	26.84	25.01	26.40	26236111
2013-05-30	26.29	27.20	26.22	26.66	12012561
2013-05-31	26.77	27.13	25.79	25.80	10788368
2013-06-03	25.80	25.95	25.12	25.43	14311625
2013-06-04	25.36	26.02	25.23	25.85	7501192
2013-06-05	25.89	26.18	25.22	25.34	9614739
2013-06-06	25.33	26.23	25.12	26.20	10803928
2013-06-07	26.43	26.43	25.42	25.56	8601378
2013-06-10	25.69	25.73	24.61	24.82	17800166
2013-06-11	24.25	24.83	24.01	24.67	14443840
2013-06-12	24.68	25.00	24.28	24.49	9345966
2013-06-13	24.40	26.00	24.26	25.79	14428120
2013-06-14	26.12	26.20	25.51	25.52	8767977
2013-06-17	25.65	25.79	25.15	25.33	8906966
2013-06-18	25.27	25.45	25.02	25.34	6908791
2013-06-19	26.08	26.10	24.36	24.44	21699288
2013-06-20	24.13	24.18	23.20	23.40	19269339
2013-06-21	23.55	23.94	22.80	23.45	17053931
2013-06-24	23.27	23.32	22.22	22.62	17579304
2013-06-25	22.88	23.51	22.88	23.21	13692687
2013-06-26	22.49	23.12	22.25	22.41	11265688
2013-06-27	22.68	23.05	22.59	22.78	9418423
2013-06-28	22.77	23.06	22.54	23.01	6848827
2013-07-01	23.02	23.19	22.74	22.80	6473321
2013-07-02	22.71	23.05	22.42	22.47	6813862
2013-07-03	22.35	22.44	21.74	21.93	6638018
2013-07-05	21.40	21.42	20.20	20.76	21061699
2013-07-08	20.37	21.18	20.32	21.11	11468951
2013-07-09	21.20	21.53	21.10	21.17	5756223
2013-07-10	21.10	21.23	20.67	20.74	6823195
2013-07-11	21.13	22.68	21.01	22.66	14497903
2013-07-12	22.79	22.80	21.82	21.90	8404230
2013-07-15	21.92	22.51	21.81	22.46	6419809
2013-07-16	22.49	22.50	22.12	22.17	5529108
2013-07-17	22.26	22.64	22.20	22.45	5639011
2013-07-18	22.45	22.50	21.89	21.98	6689419
2013-07-19	21.95	22.14	21.91	22.05	5173061
2013-07-22	22.13	22.23	22.02	22.14	3400163
2013-07-23	22.12	22.20	21.91	22.07	4532708
2013-07-24	21.98	22.00	21.20	21.35	7266245
2013-07-25	21.33	21.57	20.91	21.51	4710981
2013-07-26	21.87	21.87	21.42	21.64	9039098
2013-07-29	21.74	22.17	21.67	21.85	9718273
2013-07-30	23.00	23.34	22.80	23.09	11945783
2013-07-31	22.79	22.88	22.35	22.54	10566350
2013-08-01	22.63	22.72	22.11	22.12	13025830
2013-08-02	22.51	22.65	22.26	22.59	8248615
2013-08-05	22.55	22.64	22.35	22.51	6369260
2013-08-06	22.40	22.64	22.32	22.51	4484692
2013-08-07	22.50	22.74	22.25	22.71	5016253
2013-08-08	22.80	23.23	22.75	23.21	5554362
2013-08-09	23.24	23.34	23.06	23.11	3999032
2013-08-12	23.14	23.34	23.12	23.33	3405494
2013-08-13	23.19	23.34	22.70	22.71	5965124
2013-08-14	22.71	22.89	22.51	22.66	3104781
2013-08-15	22.35	22.41	22.10	22.35	4883953
2013-08-16	22.31	22.34	21.78	21.82	6607475
2013-08-19	21.82	21.94	20.41	20.43	15381861
2013-08-20	20.50	21.66	20.50	21.49	10147103
2013-08-21	21.49	21.82	21.34	21.46	6595555
2013-08-22	21.47	21.78	21.25	21.58	4388010
2013-08-23	21.70	22.84	21.70	22.82	10076812
2013-08-26	22.90	22.97	22.61	22.65	4801953
2013-08-27	22.58	23.25	22.50	22.95	7862435
2013-08-28	22.85	23.00	22.47	22.57	5267873
2013-08-29	22.45	22.95	22.26	22.94	5345052
2013-08-30	22.87	23.05	22.67	22.76	4794945
2013-09-03	22.63	22.73	22.09	22.51	6456390
2013-09-04	22.56	22.93	22.41	22.80	4314308
2013-09-05	22.65	22.70	22.21	22.26	5446876
2013-09-06	22.70	22.89	22.54	22.74	5993614
2013-09-09	22.82	23.14	22.73	23.14	5424453
2013-09-10	23.07	23.10	22.57	22.67	5913685
2013-09-11	22.70	23.19	22.70	23.19	4494189
2013-09-12	23.18	23.50	23.12	23.32	5084960
2013-09-13	23.42	23.80	23.40	23.74	6055486
2013-09-16	24.14	24.30	23.22	23.29	8623608
2013-09-17	23.24	23.58	22.99	23.18	4645081
2013-09-18	23.11	24.41	23.05	24.41	14686947
2013-09-19	24.56	24.58	23.63	23.76	8104684
2013-09-20	23.64	23.71	23.05	23.19	12120395
2013-09-23	23.19	23.73	23.17	23.71	5502822
2013-09-24	23.78	24.20	23.54	24.04	12235470
2013-09-25	24.11	24.40	24.01	24.04	8804037
2013-09-26	23.20	23.32	22.70	22.90	8872162
2013-09-27	22.81	23.07	22.81	22.88	4633910
2013-09-30	22.67	22.80	22.40	22.58	6110609
2013-10-01	22.46	22.89	22.44	22.86	4680581
2013-10-02	22.85	23.04	22.73	23.02	4077855
2013-10-03	23.00	23.28	22.77	23.05	6249144
2013-10-04	22.93	23.12	22.86	23.05	5652786
2013-10-07	22.96	23.25	22.91	23.00	3769194
2013-10-08	22.92	22.92	22.40	22.56	7899172
2013-10-09	22.52	22.66	22.38	22.49	7613901
2013-10-10	22.73	22.95	22.27	22.50	7976117
2013-10-11	22.61	22.66	22.41	22.48	4224462
2013-10-14	22.35	22.43	22.05	22.19	4518216
2013-10-15	22.12	22.44	22.12	22.37	6687631
2013-10-16	22.38	22.55	22.26	22.46	3833925
2013-10-17	22.63	23.53	22.60	23.47	8697256
2013-10-18	23.41	23.60	23.35	23.50	3931876
2013-10-21	23.46	23.51	23.21	23.38	5267978
2013-10-22	23.52	24.04	23.51	23.77	5170488
2013-10-23	23.68	24.19	23.65	24.01	4227762
2013-10-24	24.05	24.18	24.03	24.12	3545445
2013-10-25	24.05	24.30	23.98	24.05	3472736
2013-10-28	24.29	24.30	23.77	23.87	6484307
2013-10-29	22.28	22.47	21.71	21.87	26890186
2013-10-30	21.87	21.95	21.53	21.54	14034248
2013-10-31	21.51	21.77	21.32	21.71	10511231
2013-11-01	21.84	21.96	21.80	21.96	4862206
2013-11-04	21.96	21.99	21.73	21.82	5286917
2013-11-05	21.69	21.86	21.58	21.73	6399817
2013-11-06	21.70	21.93	21.66	21.80	6272911
2013-11-07	21.79	21.91	21.60	21.64	6094284
2013-11-08	21.36	21.41	20.85	21.05	12291994
2013-11-11	20.93	20.98	20.44	20.69	9298447
2013-11-12	20.39	21.07	20.30	21.07	11491888
2013-11-13	20.95	21.43	20.84	21.43	5950998
2013-11-14	21.48	21.87	21.41	21.67	5167192
2013-11-15	21.62	21.69	21.37	21.42	5410913
2013-11-18	21.40	21.54	21.12	21.12	6015944
2013-11-19	21.14	21.15	20.81	20.91	4215702
2013-11-20	21.00	21.12	20.61	20.72	4903286
2013-11-21	20.68	20.73	20.33	20.52	5822350
2013-11-22	20.50	20.52	20.11	20.36	5997267
2013-11-25	20.23	20.77	20.02	20.54	7134715
2013-11-26	20.44	20.55	19.85	19.92	20853835
2013-11-27	20.12	20.55	20.05	20.52	9319471
2013-11-29	20.43	20.55	20.05	20.38	3074855
2013-12-02	20.27	20.33	19.86	19.98	6118811
2013-12-03	20.00	20.15	19.84	19.84	5995691
2013-12-04	19.55	19.79	19.21	19.75	7700247
2013-12-05	19.28	19.66	19.26	19.46	8843676
2013-12-06	19.43	19.56	18.84	19.28	10905568
2013-12-09	19.18	19.85	19.12	19.80	8180498
2013-12-10	19.90	20.33	19.83	20.21	6823089
2013-12-11	20.17	20.17	19.70	19.81	7459457
2013-12-12	19.74	20.01	19.64	19.90	6010259
2013-12-13	19.96	20.17	19.96	20.02	5554736
2013-12-16	20.01	20.05	19.39	19.48	6380484
2013-12-17	19.45	19.76	19.40	19.75	4094508
2013-12-18	19.75	20.23	19.33	19.76	9373520
2013-12-19	19.68	19.76	19.33	19.47	8355198
2013-12-20	19.55	19.87	19.51	19.87	9146051
2013-12-23	19.99	20.20	19.96	20.02	6262739
2013-12-24	20.00	20.16	19.90	19.93	3001414
2013-12-26	20.00	20.13	19.92	19.93	7864958
2013-12-27	19.23	19.43	19.13	19.21	6011383
2013-12-30	19.11	19.28	19.03	19.13	8074057
2013-12-31	19.06	19.46	19.06	19.29	6240611
2014-01-02	19.34	19.50	19.29	19.40	3677627
2014-01-03	19.50	19.71	19.38	19.59	5445651
2014-01-06	19.64	19.88	19.62	19.76	4728330
2014-01-07	19.88	20.05	19.64	19.95	5994484
2014-01-08	19.89	19.92	19.75	19.87	4430038
2014-01-09	19.89	19.90	19.64	19.78	4683940
2014-01-10	20.19	20.20	19.93	20.14	3844170
2014-01-13	20.10	20.52	19.99	20.45	8463144
2014-01-14	20.44	20.45	20.13	20.16	3291357
2014-01-15	20.09	20.38	20.07	20.15	3520317
2014-01-16	20.12	20.30	20.07	20.28	2867538
2014-01-17	20.26	20.29	20.18	20.25	2221053
2014-01-21	20.33	20.63	20.19	20.57	4919075
2014-01-22	20.52	20.62	20.36	20.56	3888635
2014-01-23	20.64	20.90	20.51	20.84	4530732
2014-01-24	20.90	21.12	20.80	20.81	6610594
2014-01-27	20.94	21.01	20.58	20.67	4810478
2014-01-28	20.90	20.92	20.55	20.68	3685381
2014-01-29	20.71	20.83	20.50	20.75	3077848
2014-01-30	20.70	20.80	20.57	20.72	6211466
2014-01-31	20.78	21.10	20.74	20.95	6026960
2014-02-03	21.02	21.17	20.96	21.06	10773791
2014-02-04	21.10	21.66	21.00	21.33	13524632
2014-02-05	21.55	21.92	21.52	21.77	9181403
2014-02-06	21.86	22.10	21.62	21.65	6805510
2014-02-07	21.64	22.04	21.53	21.98	8760154
2014-02-10	21.98	22.17	21.94	22.13	4875983
2014-02-11	22.15	22.22	21.92	21.96	6109774
2014-02-12	21.95	22.08	21.90	22.00	4720893
2014-02-13	21.94	22.20	21.88	22.12	3197038
2014-02-14	22.13	22.15	21.96	22.04	4111707
2014-02-18	21.96	22.48	21.93	22.48	5473839
2014-02-19	22.49	22.50	22.28	22.31	5715276
2014-02-20	22.29	22.37	22.09	22.16	3398459
2014-02-21	22.08	22.23	21.93	22.02	5731103
2014-02-24	22.02	22.15	21.99	22.05	5147241
2014-02-25	22.11	22.23	22.00	22.13	4424360
2014-02-26	22.20	22.35	22.17	22.31	3643898
2014-02-27	22.36	22.40	22.22	22.38	3012297
2014-02-28	22.41	22.47	22.23	22.29	7528806
2014-03-03	22.20	22.65	22.20	22.60	4297573
2014-03-04	22.65	22.65	22.22	22.59	5057604
2014-03-05	22.63	22.69	22.47	22.65	2972896
2014-03-06	22.61	22.72	22.54	22.55	3076303
2014-03-07	22.30	22.30	21.91	22.01	6410917
2014-03-10	22.04	22.25	22.02	22.10	3383580
2014-03-11	22.13	22.31	21.98	22.02	2739408
2014-03-12	21.99	22.44	21.97	22.44	3587398
2014-03-13	22.45	22.75	22.39	22.66	6955924
2014-03-14	22.61	22.84	22.53	22.56	2848321
2014-03-17	22.56	22.64	22.45	22.50	3928722
2014-03-18	22.48	22.68	22.45	22.64	2374598
2014-03-19	22.67	22.75	22.06	22.07	9936608
2014-03-20	22.02	22.06	21.63	21.95	9642849
2014-03-21	22.00	22.48	21.95	22.48	11244083
2014-03-24	22.27	22.38	22.03	22.22	4495331
2014-03-25	22.16	22.21	22.03	22.03	4240556
2014-03-26	22.18	22.18	21.89	21.90	5829161
2014-03-27	21.30	21.40	21.04	21.27	4583398
2014-03-28	21.27	21.41	21.20	21.25	2458798
2014-03-31	21.27	21.57	21.12	21.49	4623902
2014-04-01	21.43	21.67	21.33	21.64	3895443
2014-04-02	21.64	21.77	21.48	21.50	5208609
2014-04-03	21.51	21.59	21.29	21.51	4149864
2014-04-04	21.57	21.88	21.55	21.81	4512656
2014-04-07	21.74	22.15	21.74	21.96	4450198
2014-04-08	21.91	23.03	21.91	22.07	5431804
2014-04-09	22.09	22.35	21.98	22.31	4695551
2014-04-10	22.27	22.50	22.23	22.33	4506224
2014-04-11	22.32	22.54	22.22	22.39	3367032
2014-04-14	22.38	22.52	22.02	22.22	3997953
2014-04-15	22.16	22.30	22.06	22.22	4431815
2014-04-16	22.11	22.21	22.08	22.11	3713482
2014-04-17	22.05	22.20	21.78	21.88	6392355
2014-04-21	21.86	22.14	21.84	22.13	2748599
2014-04-22	22.15	22.41	22.14	22.36	4254251
2014-04-23	22.41	22.50	22.36	22.38	3405838
2014-04-24	22.36	22.64	22.35	22.57	3033590
2014-04-25	22.58	22.78	22.51	22.77	4000923
2014-04-28	22.87	22.88	22.56	22.59	6548174
2014-04-29	22.82	22.82	22.26	22.40	7909852
2014-04-30	22.30	22.75	22.30	22.71	4030251
2014-05-01	22.70	22.89	22.67	22.85	3484835
2014-05-02	22.59	22.74	22.46	22.51	6166451
2014-05-05	22.49	22.75	22.44	22.69	2961279
2014-05-06	22.62	22.73	22.61	22.71	1811921
2014-05-07	22.72	23.10	22.70	23.10	4677756
2014-05-08	22.98	23.27	22.78	23.02	4689046
2014-05-09	22.98	23.24	22.98	23.10	2957061
2014-05-12	23.08	23.24	22.90	22.94	4260501
2014-05-13	22.96	23.01	22.83	22.98	3621234
2014-05-14	23.00	23.22	22.97	23.18	3393443
2014-05-15	23.12	23.34	23.07	23.23	6384906
2014-05-16	23.19	23.27	23.09	23.20	2495637
2014-05-19	23.22	23.39	23.13	23.34	2537279
2014-05-20	23.38	23.44	23.21	23.25	1889506
2014-05-21	23.20	23.41	23.15	23.34	2525322
2014-05-22	23.34	23.57	23.29	23.43	3860278
2014-05-23	23.45	23.68	23.36	23.58	4330322
2014-05-27	23.59	23.83	23.58	23.79	4404218
2014-05-28	23.87	23.87	23.58	23.65	4041415
2014-05-29	23.69	23.74	23.50	23.56	1913586
2014-05-30	23.47	23.79	23.46	23.73	4263986
2014-06-02	23.75	23.89	23.70	23.71	2422497
2014-06-03	23.66	23.70	23.43	23.45	2854666
2014-06-04	23.44	23.45	23.24	23.36	3784073
2014-06-05	23.43	23.63	23.37	23.63	3098209
2014-06-06	23.63	23.80	23.62	23.76	3184803
2014-06-09	23.80	23.87	23.67	23.82	4466740
2014-06-10	23.81	23.85	23.54	23.55	4744859
2014-06-11	23.57	23.70	23.46	23.59	2495844
2014-06-12	23.64	23.70	23.51	23.68	2184858
2014-06-13	23.64	23.72	23.45	23.68	4117711
2014-06-16	23.70	23.71	23.57	23.65	2075510
2014-06-17	23.67	23.68	23.33	23.40	3792051
2014-06-18	23.57	23.60	23.26	23.46	6172566
2014-06-19	23.57	23.77	23.50	23.73	6311255
2014-06-20	23.77	23.78	23.42	23.73	6716864
2014-06-23	23.74	24.06	23.73	23.92	4850205
2014-06-24	23.90	24.00	23.87	23.87	3259742
2014-06-25	23.96	23.99	23.70	23.76	4331938
2014-06-26	23.19	23.42	23.07	23.34	4460354
2014-06-27	23.36	23.48	23.19	23.32	3792099
2014-06-30	23.31	23.45	23.25	23.41	2839153
2014-07-01	23.36	23.43	23.09	23.13	3413725
2014-07-02	23.04	23.06	22.67	23.00	5858975
2014-07-03	22.78	22.84	22.68	22.75	3332263
2014-07-07	22.75	22.76	22.57	22.68	3973790
2014-07-08	22.70	23.01	22.65	23.00	4486697
2014-07-09	22.94	23.03	22.82	22.96	2520387
2014-07-10	22.93	23.17	22.92	23.01	2157050
2014-07-11	23.05	23.07	22.90	22.93	1986460
2014-07-14	22.88	23.05	22.85	22.98	2606154
2014-07-15	22.92	23.08	22.90	23.01	2164342
2014-07-16	23.05	23.12	23.01	23.08	2706435
2014-07-17	23.08	23.20	23.05	23.10	2076467
2014-07-18	23.15	23.20	23.07	23.14	1863383
2014-07-21	23.15	23.29	23.15	23.24	1659449
2014-07-22	23.30	23.41	23.26	23.39	1676051
2014-07-23	23.46	23.56	23.43	23.51	1924100
2014-07-24	23.43	23.52	23.42	23.45	1695478
2014-07-25	23.43	23.62	23.42	23.58	1977092
2014-07-28	23.78	23.85	23.63	23.69	4233437
2014-07-29	23.92	23.97	23.41	23.48	6693027
2014-07-30	23.40	23.55	22.87	22.93	6429706
2014-07-31	22.87	23.13	22.70	23.12	5763966
2014-08-01	23.15	23.37	23.06	23.26	3749186
2014-08-04	23.21	23.31	23.10	23.13	3091621
2014-08-05	23.13	23.29	23.12	23.18	2617999
2014-08-06	23.21	23.24	23.10	23.20	2477323
2014-08-07	23.28	23.37	23.17	23.22	3126289
2014-08-08	23.25	23.29	23.19	23.22	2237986
2014-08-11	23.19	23.31	23.17	23.19	2266444
2014-08-12	23.19	23.27	23.15	23.18	1873730
2014-08-13	23.24	23.29	23.16	23.25	1533978
2014-08-14	23.24	23.42	23.24	23.31	3500191
2014-08-15	23.30	23.49	23.28	23.42	5120007
2014-08-18	23.44	23.48	23.27	23.34	3011364
2014-08-19	23.39	23.42	23.27	23.29	4377245
2014-08-20	23.31	23.38	23.22	23.36	3017183
2014-08-21	23.35	23.50	23.29	23.46	2661793
2014-08-22	23.45	23.53	23.30	23.36	1564223
2014-08-25	23.38	23.46	23.29	23.38	1519779
2014-08-26	23.39	23.54	23.33	23.50	1923414
2014-08-27	23.53	23.60	23.43	23.52	2649892
2014-08-28	23.50	23.57	23.45	23.51	1341310
2014-08-29	23.52	23.66	23.46	23.65	1600244
2014-09-02	23.68	23.68	23.52	23.58	2298873
2014-09-03	23.59	23.71	23.54	23.60	1908542
2014-09-04	23.60	23.61	23.42	23.48	2494570
2014-09-05	23.52	23.72	23.50	23.70	2829990
2014-09-08	23.63	23.71	23.55	23.68	1862827
2014-09-09	23.62	23.70	23.36	23.38	4325603
2014-09-10	23.35	23.45	23.10	23.18	4648388
2014-09-11	23.21	23.35	23.17	23.30	2271320
2014-09-12	23.25	23.28	22.68	22.71	5481089
2014-09-15	22.65	22.83	22.65	22.73	4444999
2014-09-16	22.74	22.75	22.26	22.61	5750143
2014-09-17	22.68	22.79	22.54	22.54	2952338
2014-09-18	22.52	22.55	22.06	22.13	12074080
2014-09-19	22.25	22.58	22.22	22.46	8714306
2014-09-22	22.53	22.57	22.23	22.25	7079034
2014-09-23	22.27	22.30	22.15	22.17	5791109
2014-09-24	22.22	22.27	22.04	22.09	6336689
2014-09-25	22.15	22.16	22.06	22.10	5171165
2014-09-26	21.55	21.55	21.08	21.45	7756601
2014-09-29	21.39	21.50	21.32	21.45	3688574
2014-09-30	21.48	21.52	21.25	21.25	6122605
2014-10-01	21.25	21.66	21.25	21.61	4965971
2014-10-02	21.62	21.66	21.30	21.45	4125828
2014-10-03	21.45	21.52	21.31	21.46	3922665
2014-10-06	21.45	21.83	21.45	21.71	4166025
2014-10-07	21.71	22.01	21.70	21.98	3975692
2014-10-08	21.98	22.47	21.92	22.44	7681269
2014-10-09	22.42	22.80	22.41	22.56	8710627
2014-10-10	22.52	22.76	22.51	22.62	6216315
2014-10-13	22.69	23.06	22.64	22.94	5043731
2014-10-14	22.99	23.03	22.76	22.94	8663982
2014-10-15	23.00	23.20	22.50	22.58	13027307
2014-10-16	22.48	22.56	22.09	22.28	11870685
2014-10-17	22.25	22.53	22.25	22.45	4307869
2014-10-20	22.28	22.66	22.23	22.66	3049627
2014-10-21	22.66	22.90	22.60	22.84	3579615
2014-10-22	22.85	23.08	22.80	22.96	3741447
2014-10-23	22.97	23.02	22.86	22.90	3018744
2014-10-24	22.91	23.07	22.86	23.02	4843786
2014-10-27	23.10	23.28	22.92	23.20	7504974
2014-10-28	23.23	23.44	23.01	23.12	7416080
2014-10-29	22.91	23.05	22.38	22.48	6278299
2014-10-30	22.48	22.74	22.45	22.69	3325541
2014-10-31	22.69	22.82	22.62	22.74	5052087
2014-11-03	22.68	22.86	22.63	22.65	2781113
2014-11-04	22.70	22.85	22.38	22.48	3450130
2014-11-05	22.50	22.59	22.30	22.40	4780737
2014-11-06	22.44	22.61	22.38	22.42	3395014
2014-11-07	22.50	22.64	22.44	22.55	2950717
2014-11-10	22.49	22.65	22.43	22.50	2598364
2014-11-11	22.43	22.55	22.41	22.52	1594663
2014-11-12	22.52	22.54	22.36	22.52	2517853
2014-11-13	22.50	22.67	22.49	22.65	562711
2014-11-14	22.64	22.88	22.64	22.87	3258094
2014-11-17	22.79	23.13	22.79	23.08	4564047
2014-11-18	23.08	23.16	23.00	23.12	4260908
2014-11-19	23.03	23.16	23.00	23.12	3056139
2014-11-20	23.14	23.23	23.02	23.19	2348773
2014-11-21	23.25	23.26	23.10	23.17	2946621
2014-11-24	23.17	23.35	23.13	23.29	2712222
2014-11-25	23.05	23.09	22.92	22.98	3604064
2014-11-26	23.08	23.12	22.95	23.05	1781431
2014-11-28	23.09	23.17	23.01	23.08	1751890
2014-12-01	23.03	23.09	22.88	22.92	3387420
2014-12-02	22.89	23.17	22.82	23.14	3219999
2014-12-03	23.14	23.18	23.06	23.15	2271183
2014-12-04	23.15	23.22	23.10	23.14	2452520
2014-12-05	23.06	23.14	22.55	22.66	5722633
2014-12-08	22.60	22.68	22.18	22.29	5646518
2014-12-09	22.23	22.63	22.19	22.59	3732855
2014-12-10	22.60	22.63	22.27	22.31	1982397
2014-12-11	22.38	22.51	22.18	22.48	4859130
2014-12-12	22.44	22.47	22.21	22.24	3057459
2014-12-15	22.24	22.25	21.83	21.86	3363217
2014-12-16	21.84	22.07	21.75	21.78	3932688
2014-12-17	21.80	22.02	21.77	21.92	3139815
2014-12-18	22.00	22.07	21.86	22.00	3948646
2014-12-19	22.07	22.36	21.90	22.30	7327001
2014-12-22	22.35	22.44	22.24	22.41	3354737
2014-12-23	22.46	22.46	22.17	22.22	3361327
2014-12-24	22.16	22.22	21.95	22.14	2206797
2014-12-26	22.17	22.34	22.04	22.30	2334812
2014-12-29	22.20	22.47	22.05	22.32	4395459
2014-12-30	22.20	22.31	22.01	22.13	2274862
2014-12-31	22.08	22.24	21.78	21.83	3085223
2015-01-02	21.87	22.36	21.82	22.32	2956890
2015-01-05	22.26	22.27	22.00	22.11	3108877
2015-01-06	22.21	22.30	22.03	22.12	4037474
2015-01-07	22.13	22.16	22.03	22.09	3501135
2015-01-08	22.15	22.16	21.95	22.01	3578191
2015-01-09	22.00	22.09	21.93	21.94	3534303
2015-01-12	21.95	21.95	21.78	21.90	2785396
2015-01-13	21.88	21.95	21.50	21.64	3525486
2015-01-14	21.52	21.56	21.23	21.53	5126032
2015-01-15	21.52	21.67	21.43	21.48	6385708
2015-01-16	21.51	21.82	21.45	21.80	5391420
2015-01-20	21.87	21.90	21.41	21.47	4233193
2015-01-21	21.45	21.63	21.33	21.60	2592730
2015-01-22	21.75	22.10	21.62	22.07	3644248
2015-01-23	22.09	22.10	21.75	21.88	2247331
2015-01-26	21.91	22.07	21.76	22.06	2648667
2015-01-27	21.94	22.04	21.87	21.91	2127982
2015-01-28	21.70	21.83	21.54	21.55	2119881
2015-01-29	21.55	21.74	21.27	21.52	3126093
2015-01-30	21.43	21.66	21.41	21.55	3982229
2015-02-02	21.52	21.55	21.23	21.45	4575878
2015-02-03	21.28	21.85	21.15	21.73	5445199
2015-02-04	21.63	21.73	21.37	21.43	4216862
2015-02-05	21.40	21.70	21.38	21.69	3399661
2015-02-06	21.70	21.70	21.41	21.55	5511232
2015-02-09	21.54	21.75	21.50	21.68	2617619
2015-02-10	21.71	21.75	21.48	21.51	3555610
2015-02-11	21.43	21.55	21.42	21.48	2098437
2015-02-12	21.54	21.75	21.45	21.74	1997146
2015-02-13	21.76	21.97	21.69	21.95	2632618
2015-02-17	21.81	22.05	21.81	21.92	2485312
2015-02-18	21.94	21.97	21.71	21.86	1903884
2015-02-19	21.82	21.98	21.75	21.87	2003906
2015-02-20	21.87	21.99	21.86	21.94	2368833
2015-02-23	21.94	21.99	21.79	21.85	2434678
2015-02-24	21.80	21.82	21.61	21.78	4128100
2015-02-25	21.44	21.70	21.44	21.46	3620687
2015-02-26	21.45	21.50	21.21	21.27	4743741
2015-02-27	21.27	21.53	21.26	21.44	2385096
2015-03-02	21.40	21.50	21.28	21.35	2798768
2015-03-03	21.36	21.42	21.27	21.35	2617654
2015-03-04	21.35	21.42	21.28	21.38	1863147
2015-03-05	21.39	21.50	21.33	21.36	2187739
2015-03-06	21.25	21.32	20.95	21.05	4863867
2015-03-09	21.14	21.23	20.99	21.05	3177183
2015-03-10	21.03	21.12	20.92	20.98	3280383
2015-03-11	21.00	21.02	20.74	20.78	4052355
2015-03-12	20.85	21.08	20.83	21.02	2971070
2015-03-13	21.10	21.15	20.98	21.14	3775116
2015-03-16	21.19	21.43	21.17	21.42	3448831
2015-03-17	21.41	21.55	21.38	21.52	4043251
2015-03-18	21.45	21.95	21.43	21.80	5408133
2015-03-19	21.80	21.94	21.70	21.74	3008727
2015-03-20	21.78	21.93	21.72	21.79	6429151
2015-03-23	21.75	21.96	21.71	21.87	4411075
2015-03-24	21.91	21.91	21.73	21.76	3432358
2015-03-25	21.82	21.93	21.77	21.81	3135692
2015-03-26	21.81	21.90	21.72	21.76	3607785
2015-03-27	21.56	21.67	21.42	21.58	2608773
2015-03-30	21.59	21.61	21.37	21.41	3186257
2015-03-31	21.35	21.52	21.32	21.33	4467520
2015-04-01	21.40	21.48	21.31	21.46	2079940
2015-04-02	21.43	21.52	21.37	21.42	1778187
2015-04-06	21.48	21.69	21.44	21.66	2527979
2015-04-07	21.66	21.68	21.45	21.58	2162191
2015-04-08	21.58	21.75	21.45	21.73	3024336
2015-04-09	21.72	21.75	21.60	21.63	1699274
2015-04-10	21.67	21.83	21.65	21.70	1892322
2015-04-13	21.63	21.66	21.48	21.59	2824107
2015-04-14	21.64	21.82	21.59	21.73	1975202
2015-04-15	21.78	21.80	21.53	21.53	3053153
2015-04-16	21.55	21.70	21.50	21.67	2097227
2015-04-17	21.60	21.70	21.59	21.60	2028158
2015-04-20	21.61	21.70	21.56	21.64	1902869
2015-04-21	21.70	21.75	21.64	21.64	1926969
2015-04-22	21.62	21.69	21.57	21.65	2126487
2015-04-23	21.61	21.69	21.59	21.60	1899205
2015-04-24	21.65	21.70	21.57	21.58	3360406
2015-04-27	21.60	21.70	21.45	21.50	3730667
2015-04-28	21.16	21.20	20.68	20.81	6946226
2015-04-29	20.49	20.65	20.38	20.54	6401659
2015-04-30	20.40	20.64	20.40	20.64	5185550
2015-05-01	20.58	20.78	20.53	20.75	6101617
2015-05-04	20.72	20.79	20.64	20.79	3497291
2015-05-05	20.84	20.84	20.50	20.54	3278554
2015-05-06	20.54	20.55	20.31	20.40	3424577
2015-05-07	20.40	20.49	20.35	20.47	4333262
2015-05-08	20.61	20.71	20.53	20.63	4903438
2015-05-11	20.64	20.64	20.52	20.55	2970982
2015-05-12	20.51	20.70	20.44	20.60	3258974
2015-05-13	20.60	20.67	20.49	20.52	2643164
2015-05-14	20.51	20.68	20.51	20.64	1889950
2015-05-15	20.65	20.75	20.60	20.74	1778544
2015-05-18	20.68	20.79	20.61	20.78	1823197
2015-05-19	20.80	20.80	20.69	20.71	2939635
2015-05-20	20.69	20.83	20.69	20.72	3280903
2015-05-21	20.75	20.85	20.71	20.80	2710818
2015-05-22	20.85	20.89	20.74	20.75	2008846
2015-05-26	20.72	20.80	20.66	20.73	2642683
2015-05-27	20.51	20.59	20.51	20.54	3419339
2015-05-28	20.51	20.70	20.51	20.67	2772371
2015-05-29	20.70	20.93	20.68	20.86	15766372
2015-06-01	20.90	20.90	20.69	20.71	2495077
2015-06-02	20.64	20.71	20.43	20.45	3230151
2015-06-03	20.42	20.45	20.17	20.24	4043184
2015-06-04	20.15	20.34	20.12	20.25	4560191
2015-06-05	20.17	20.17	19.76	19.77	6510652
2015-06-08	19.73	19.78	19.56	19.64	4025346
2015-06-09	19.55	19.62	19.38	19.45	6113829
2015-06-10	19.30	19.54	19.30	19.49	3784901
2015-06-11	19.55	19.99	19.51	19.95	4246806
2015-06-12	19.90	20.11	19.86	20.11	11530264
2015-06-15	20.00	20.11	19.84	19.85	3235466
2015-06-16	19.80	19.91	19.78	19.86	2821568
2015-06-17	19.65	19.98	19.65	19.94	5221944
2015-06-18	19.95	20.00	19.90	19.96	3206712
2015-06-19	19.98	20.00	19.81	19.82	7145949
2015-06-22	19.82	19.94	19.80	19.82	3683201
2015-06-23	19.80	19.82	19.70	19.75	2790529
2015-06-24	19.71	19.79	19.60	19.65	3077860
2015-06-25	19.63	19.67	19.41	19.42	3484573
2015-06-26	19.14	19.15	18.64	18.72	8268508
2015-06-29	18.52	18.71	18.44	18.59	6124225
2015-06-30	18.50	18.84	18.31	18.37	6525273
2015-07-01	18.40	18.62	18.21	18.52	4099477
2015-07-02	18.54	18.72	18.52	18.62	2956158
2015-07-06	18.52	18.83	18.50	18.81	4343619
2015-07-07	18.99	19.41	18.98	19.38	8781145
2015-07-08	19.43	19.47	19.20	19.32	4846235
2015-07-09	19.37	19.44	19.04	19.05	4288226
2015-07-10	18.99	19.01	18.80	18.80	5120927
2015-07-13	18.84	18.94	18.82	18.85	3292869
2015-07-14	18.85	19.01	18.85	18.92	2957398
2015-07-15	18.94	19.06	18.79	19.01	4254296
2015-07-16	19.01	19.11	18.95	19.00	3416592
2015-07-17	18.95	19.07	18.90	19.04	4977622
2015-07-20	19.07	19.10	18.87	19.02	4041818
2015-07-21	19.02	19.18	18.96	19.05	5000746
2015-07-22	19.08	19.13	19.01	19.03	2125928
2015-07-23	19.02	19.02	18.84	18.89	3372855
2015-07-24	18.89	18.94	18.57	18.64	2981246
2015-07-27	18.51	18.79	18.51	18.73	4345490
2015-07-28	18.58	19.24	18.56	18.96	5982019
2015-07-29	18.77	18.99	18.70	18.96	4161957
2015-07-30	18.97	19.26	18.90	19.22	3442301
2015-07-31	19.28	19.44	19.20	19.26	3334795
2015-08-03	19.23	19.40	19.22	19.34	2699516
2015-08-04	19.28	19.35	19.17	19.20	2293555
2015-08-05	19.26	19.28	19.15	19.25	3230477
2015-08-06	19.27	19.33	19.12	19.25	2017410
2015-08-07	19.27	19.28	19.16	19.24	2116308
2015-08-10	19.25	19.32	19.17	19.26	2507411
2015-08-11	19.27	19.58	19.25	19.55	2730687
2015-08-12	19.61	19.90	19.53	19.85	4631151
2015-08-13	19.95	19.98	19.66	19.75	3462164
2015-08-14	19.73	19.95	19.65	19.94	2104401
2015-08-17	19.95	19.97	19.86	19.90	4252102
2015-08-18	19.84	19.89	19.79	19.84	2876638
2015-08-19	19.83	19.92	19.71	19.89	2624865
2015-08-20	19.78	20.07	19.78	19.98	5201386
2015-08-21	20.00	20.08	19.53	19.53	5444236
2015-08-24	18.95	19.69	18.70	19.21	6741734
2015-08-25	19.56	19.69	19.08	19.08	4128766
2015-08-26	19.40	19.46	19.20	19.32	5044388
2015-08-27	19.16	19.65	19.16	19.55	3222168
2015-08-28	19.57	19.59	19.30	19.36	2975564
2015-08-31	19.32	19.35	19.12	19.13	4493157
2015-09-01	19.08	19.18	19.00	19.08	3248734
2015-09-02	19.07	19.21	19.01	19.11	2888746
2015-09-03	19.14	19.28	19.06	19.19	2171488
2015-09-04	19.08	19.19	18.88	18.98	2692050
2015-09-08	19.12	19.15	18.99	19.09	3264746
2015-09-09	19.16	19.24	18.82	18.86	4485383
2015-09-10	18.96	18.98	18.77	18.82	3015840
2015-09-11	18.75	19.09	18.72	19.08	2573614
2015-09-14	19.16	19.16	18.96	18.99	2336425
2015-09-15	19.00	19.10	18.93	19.03	2458658
2015-09-16	19.01	19.13	18.96	19.05	2231010
2015-09-17	19.07	19.59	18.99	19.45	3876295
2015-09-18	19.45	19.60	19.39	19.42	5189666
2015-09-21	19.47	19.73	19.40	19.72	3554757
2015-09-22	19.66	19.67	19.45	19.46	2452321
2015-09-23	19.48	19.69	19.48	19.64	2034185
2015-09-24	19.57	19.70	19.44	19.67	3006080
2015-09-25	19.71	19.75	19.37	19.39	3084373
2015-09-28	19.15	19.28	18.75	18.97	5197077
2015-09-29	18.94	19.01	18.59	18.63	3282761
2015-09-30	18.65	18.80	18.47	18.70	4579026
2015-10-01	18.75	18.97	18.68	18.86	2637545
2015-10-02	18.80	19.13	18.78	19.11	3372814
2015-10-05	19.07	19.42	19.06	19.41	2623642
2015-10-06	19.43	19.54	19.38	19.46	2036857
2015-10-07	19.42	19.53	19.37	19.48	4050891
2015-10-08	19.45	19.52	19.37	19.44	3124893
2015-10-09	19.47	19.49	19.32	19.36	2572147
2015-10-12	19.38	19.52	19.35	19.44	1612182
2015-10-13	19.37	19.41	19.22	19.32	2404352
2015-10-14	19.30	19.35	19.24	19.27	3496313
2015-10-15	19.27	19.28	19.12	19.21	2516292
2015-10-16	19.19	19.27	19.10	19.16	2738955
2015-10-19	19.23	19.24	19.06	19.10	2534000
2015-10-20	19.10	19.15	18.99	19.09	4178535
2015-10-21	19.12	19.17	19.05	19.08	2254365
2015-10-22	19.12	19.20	19.03	19.14	2910781
2015-10-23	19.13	19.20	19.08	19.18	2728923
2015-10-26	19.21	19.24	19.03	19.07	2733330
2015-10-27	18.44	18.61	18.02	18.15	11220535
2015-10-28	17.91	18.08	17.72	17.98	9217585
2015-10-29	17.84	17.94	17.67	17.85	5896599
2015-10-30	17.84	17.92	17.77	17.83	5027203
2015-11-02	17.83	18.14	17.82	18.13	4004408
2015-11-03	18.11	18.22	18.04	18.07	3600216
2015-11-04	18.03	18.19	17.91	18.04	3273114
2015-11-05	18.04	18.05	17.78	17.84	3928552
2015-11-06	17.71	17.88	17.61	17.78	4517833
2015-11-09	17.72	17.84	17.67	17.73	3898697
2015-11-10	17.74	17.93	17.72	17.90	2407033
2015-11-11	17.91	17.99	17.88	17.90	1854359
2015-11-12	17.81	17.92	17.69	17.70	2768864
2015-11-13	17.75	17.99	17.71	17.82	2656166
2015-11-16	17.78	17.94	17.78	17.91	2050663
2015-11-17	17.87	17.99	17.82	17.89	2244255
2015-11-18	17.88	18.09	17.86	18.09	2573551
2015-11-19	18.14	18.27	18.05	18.07	3186317
2015-11-20	18.12	18.20	17.92	17.96	3654457
2015-11-23	17.95	18.02	17.92	17.95	2611287
2015-11-24	17.93	18.08	17.90	18.07	2270474
2015-11-25	17.90	17.95	17.73	17.84	1741754
2015-11-27	17.87	18.05	17.84	18.01	1510184
2015-11-30	17.99	18.02	17.85	17.95	3128874
2015-12-01	17.95	18.10	17.92	17.97	2707241
2015-12-02	17.96	17.99	17.68	17.70	2829044
2015-12-03	17.74	17.84	17.58	17.70	3421258
2015-12-04	17.61	17.77	17.57	17.65	2939921
2015-12-07	17.61	17.65	17.49	17.59	2807167
2015-12-08	17.48	17.64	17.45	17.50	2714928
2015-12-09	17.51	17.56	17.37	17.44	2397437
2015-12-10	17.41	17.55	17.35	17.44	1655987
2015-12-11	17.38	17.48	17.14	17.23	3121974
2015-12-14	17.13	17.32	16.89	16.96	4094722
2015-12-15	16.98	17.20	16.95	17.11	2888374
2015-12-16	16.99	17.40	16.96	17.40	5328675
2015-12-17	17.42	17.55	17.37	17.47	2471101
2015-12-18	17.47	17.58	17.38	17.50	3282522
2015-12-21	17.60	17.70	17.43	17.68	3998542
2015-12-22	17.70	17.96	17.70	17.88	2906212
2015-12-23	17.92	17.95	17.81	17.85	2775334
2015-12-24	17.82	17.88	17.73	17.78	870046
2015-12-28	17.72	17.78	17.61	17.77	2203259
2015-12-29	17.57	17.67	17.39	17.44	2176575
2015-12-30	17.40	17.56	17.36	17.40	2202653
2015-12-31	17.35	17.45	17.31	17.34	3252896
2016-01-04	17.18	17.72	17.18	17.71	2887963
2016-01-05	17.70	17.92	17.52	17.79	4841278
2016-01-06	17.78	18.02	17.72	17.86	3829160
2016-01-07	17.70	17.87	17.65	17.72	4531402
2016-01-08	17.79	17.80	17.58	17.63	3398976
2016-01-11	17.68	17.69	17.48	17.53	3354299
2016-01-12	17.59	17.59	17.20	17.29	3036020
2016-01-13	17.30	17.41	17.01	17.08	3794173
2016-01-14	17.05	17.13	16.75	16.98	4129747
2016-01-15	16.64	16.78	16.40	16.72	5455758
2016-01-19	16.80	16.83	16.47	16.50	5090487
2016-01-20	16.27	16.40	15.69	16.24	8290295
2016-01-21	16.21	16.33	16.02	16.03	5176679
2016-01-22	16.17	16.71	16.12	16.65	4885715
2016-01-25	16.67	16.69	16.27	16.29	4872243
2016-01-26	16.34	16.80	16.26	16.76	5359753
2016-01-27	16.48	16.70	16.34	16.43	3381578
2016-01-28	16.48	16.72	16.43	16.53	2711385
2016-01-29	16.57	17.08	16.55	17.07	5282516
2016-02-01	17.05	17.07	16.81	16.90	4537193
2016-02-02	16.96	17.50	16.72	17.43	5682240
2016-02-03	17.51	17.84	17.43	17.69	10481259
2016-02-04	17.77	17.91	17.71	17.85	7654156
2016-02-05	17.90	17.91	17.73	17.79	8098714
2016-02-08	17.87	17.91	17.64	17.77	5376670
2016-02-09	17.77	17.84	17.56	17.59	4958565
2016-02-10	17.62	17.72	17.52	17.55	3322177
2016-02-11	17.36	17.50	17.18	17.24	3944018
2016-02-12	17.32	17.63	17.27	17.53	3927054
2016-02-16	17.60	17.78	17.58	17.75	4481416
2016-02-17	17.80	17.89	17.68	17.83	7247702
2016-02-18	17.84	18.11	17.82	18.00	3647631
2016-02-19	18.01	18.11	17.93	18.01	2905234
2016-02-22	18.09	18.22	18.03	18.09	2215668
2016-02-23	18.00	18.26	18.00	18.18	2495000
2016-02-24	18.11	18.17	17.91	18.13	3563125
2016-02-25	17.99	18.17	17.95	18.11	4834781
2016-02-26	18.16	18.38	18.11	18.19	3198958
2016-02-29	18.20	18.34	18.05	18.07	4012201
2016-03-01	18.16	18.27	17.97	18.03	3504109
2016-03-02	18.03	18.19	17.95	18.03	2300
2016-03-03	18.13	18.40	18.13	18.38	2224017
2016-03-04	18.31	18.46	18.25	18.37	2232295
2016-03-07	18.34	18.47	18.26	18.34	2474891
2016-03-08	18.44	18.44	18.00	18.34	3373798
2016-03-09	18.25	18.37	18.08	18.24	3175234
2016-03-10	18.30	18.33	17.97	18.24	2756809
2016-03-11	18.18	18.31	18.11	18.30	2566686
2016-03-14	18.31	18.41	18.16	18.41	3105024
2016-03-15	18.29	18.30	18.02	18.19	2708988
2016-03-16	18.19	18.34	18.08	18.31	1906691
2016-03-17	18.36	18.80	18.27	18.67	4009019
2016-03-18	18.64	18.77	18.47	18.63	5163615
2016-03-21	18.60	18.74	18.53	18.61	2873605
2016-03-22	18.59	18.73	18.52	18.72	1897197
2016-03-23	18.68	18.68	18.45	18.48	2597731
2016-03-24	18.45	18.54	18.25	18.43	2106217
2016-03-28	18.49	18.59	18.42	18.57	2314634
2016-03-29	18.37	18.47	18.12	18.46	2876806
2016-03-30	18.45	18.54	18.36	18.48	2131019
2016-03-31	18.42	18.63	18.42	18.48	3955705
2016-04-01	18.56	18.74	18.42	18.74	3591879
2016-04-04	18.73	18.75	18.49	18.64	2935602
2016-04-05	18.60	18.64	18.45	18.57	3220875
2016-04-06	18.59	18.68	18.49	18.65	2006519
2016-04-07	18.62	18.66	18.55	18.60	1888239
2016-04-08	18.68	18.74	18.61	18.69	1549120
2016-04-11	18.68	18.82	18.57	18.79	3313118
2016-04-12	18.80	18.85	18.68	18.72	2049135
2016-04-13	18.73	18.81	18.64	18.80	2151204
2016-04-14	18.80	18.85	18.68	18.72	1852639
2016-04-15	18.77	18.82	18.70	18.77	1794013
2016-04-18	18.72	18.85	18.71	18.84	1674786
2016-04-19	18.89	18.98	18.83	18.93	2326318
2016-04-20	18.94	18.98	18.73	18.76	3892816
2016-04-21	18.75	18.79	18.51	18.59	3016098
2016-04-22	18.63	18.69	18.45	18.57	2086169
2016-04-25	18.57	18.69	18.47	18.66	2155042
2016-04-26	18.47	18.59	18.02	18.23	7057209
2016-04-27	18.04	18.26	18.00	18.26	3874736
2016-04-28	18.20	18.31	18.11	18.22	2230323
2016-04-29	18.18	18.38	18.16	18.37	3286314
2016-05-02	18.37	18.45	18.20	18.33	3037653
2016-05-03	18.26	18.31	18.06	18.15	2196923
2016-05-04	18.14	18.45	18.11	18.43	2868551
2016-05-05	18.47	18.59	18.39	18.58	3577887
2016-05-06	18.55	18.93	18.55	18.84	5382570
2016-05-09	18.94	19.05	18.82	18.91	5267413
2016-05-10	18.95	19.07	18.92	19.05	3925529
2016-05-11	19.04	19.24	19.03	19.07	3098176
2016-05-12	19.09	19.18	18.96	19.09	2346985
2016-05-13	19.14	19.22	19.04	19.13	1778065
2016-05-16	19.03	19.20	19.02	19.17	1799225
2016-05-17	19.23	19.23	18.97	19.05	2353782
2016-05-18	19.03	19.12	18.48	18.66	4054424
2016-05-19	18.57	18.76	18.48	18.66	3032004
2016-05-20	18.74	18.81	18.62	18.77	1768938
2016-05-23	19.30	19.37	18.78	19.17	7722227
2016-05-24	19.06	19.28	19.01	19.08	4173549
2016-05-25	19.15	19.18	19.03	19.11	4047647
2016-05-26	19.00	19.04	18.95	19.01	4103648
2016-05-27	19.00	19.07	18.83	18.88	2059078
2016-05-31	18.89	18.97	18.78	18.89	4142062
2016-06-01	18.87	19.00	18.86	18.98	2517227
2016-06-02	19.00	19.05	18.96	19.00	2077649
2016-06-03	19.05	19.12	18.98	19.07	3981132
2016-06-06	19.10	19.17	19.07	19.11	2956913
2016-06-07	19.14	19.16	19.05	19.11	3123222
2016-06-08	19.10	19.13	19.04	19.06	2535239
2016-06-09	19.10	19.11	19.02	19.07	2814457
2016-06-10	19.05	19.05	18.82	18.89	3795177
2016-06-13	18.81	18.87	18.66	18.77	3744848
2016-06-14	18.75	18.82	18.57	18.58	2744267
2016-06-15	18.55	18.79	18.54	18.73	2372740
2016-06-16	18.76	19.00	18.69	18.99	3562977
2016-06-17	19.02	19.20	18.98	19.00	5690575
2016-06-20	19.07	19.26	19.05	19.24	2870512
2016-06-21	19.27	19.37	19.14	19.17	3402097
2016-06-22	19.17	19.31	19.16	19.25	1959223
2016-06-23	19.30	19.31	19.20	19.29	2090258
2016-06-24	19.00	19.60	18.96	19.49	7302291
2016-06-27	19.51	19.58	19.10	19.33	5837405
2016-06-28	19.23	19.57	19.18	19.51	3951376
2016-06-29	19.66	19.66	19.43	19.45	4831299
2016-06-30	19.50	19.85	19.45	19.82	4799698
2016-07-01	19.86	19.88	19.59	19.73	2662594
2016-07-05	19.77	19.78	19.50	19.57	3657868
2016-07-06	19.62	19.85	19.48	19.82	4102140
2016-07-07	19.78	19.80	19.43	19.49	2949202
2016-07-08	19.42	19.47	19.20	19.24	4651115
2016-07-11	19.20	19.27	19.02	19.27	3979450
2016-07-12	19.21	19.29	19.15	19.24	4413281
2016-07-13	19.27	19.27	19.09	19.20	2116641
2016-07-14	19.20	19.31	19.16	19.20	2199903
2016-07-15	19.22	19.28	19.16	19.25	2700729
2016-07-18	19.20	19.26	19.17	19.21	1822861
2016-07-19	19.10	19.43	19.10	19.42	3987972
2016-07-20	19.49	19.63	19.43	19.54	4383801
2016-07-21	19.54	19.60	19.49	19.59	1993437
2016-07-22	19.57	19.71	19.55	19.64	3109821
2016-07-25	19.60	19.67	19.52	19.58	3468743
2016-07-26	19.66	19.69	19.60	19.67	2170612
2016-07-27	19.49	19.54	19.30	19.49	3079094
2016-07-28	19.25	19.66	19.25	19.62	5938022
2016-07-29	19.65	19.70	19.41	19.59	4335970
2016-08-01	19.53	19.69	19.47	19.66	2983326
2016-08-02	19.58	19.69	19.50	19.50	2444657
2016-08-03	19.50	19.70	19.44	19.69	2693555
2016-08-04	19.67	19.80	19.65	19.78	1984580
2016-08-05	19.78	19.98	19.75	19.89	2072580
2016-08-08	19.93	19.96	19.73	19.85	3501902
2016-08-09	19.82	20.01	19.73	20.01	2602366
2016-08-10	20.00	20.10	19.97	19.99	2613480
2016-08-11	20.04	20.04	19.82	19.95	2038250
2016-08-12	19.98	20.01	19.84	19.90	1948170
2016-08-15	19.83	19.94	19.76	19.78	1796752
2016-08-16	19.76	19.79	19.66	19.70	2067743
2016-08-17	19.73	19.81	19.52	19.79	2627412
2016-08-18	19.74	19.88	19.71	19.87	1921112
2016-08-19	19.80	19.87	19.69	19.87	2160943
2016-08-22	19.88	19.90	19.73	19.84	2498910
2016-08-23	19.85	20.04	19.72	19.97	2354200
2016-08-24	19.98	20.03	19.86	19.95	2235621
2016-08-25	19.98	19.98	19.85	19.88	2190812
2016-08-26	19.91	19.91	19.65	19.71	2923513
2016-08-29	19.60	19.68	19.50	19.52	2624143
2016-08-30	19.53	19.56	19.45	19.53	2213455
2016-08-31	19.50	19.51	19.15	19.31	4688757
2016-09-01	19.35	19.38	19.08	19.21	3318886
2016-09-02	19.33	19.60	19.25	19.57	2340033
2016-09-06	19.57	19.78	19.48	19.77	2720497
2016-09-07	19.79	19.92	19.72	19.89	3181758
2016-09-08	19.90	19.91	19.66	19.75	2606226
2016-09-09	19.76	19.76	19.05	19.05	4099677
2016-09-12	18.99	19.38	18.88	19.31	5151931
2016-09-13	19.36	19.41	19.13	19.18	4364458
2016-09-14	19.25	19.49	19.20	19.30	3646828
2016-09-15	19.47	19.47	19.19	19.36	2974699
2016-09-16	19.27	19.32	19.07	19.15	4255172
2016-09-19	19.17	19.44	19.16	19.30	1570735
2016-09-20	19.35	19.56	19.34	19.55	3489172
2016-09-21	19.54	19.72	19.30	19.70	2919919
2016-09-22	19.79	19.90	19.70	19.81	2205538
2016-09-23	19.71	19.80	19.64	19.70	2672640
2016-09-26	19.63	19.86	19.63	19.82	2326475
2016-09-27	19.82	19.94	19.76	19.78	2120711
2016-09-28	19.63	19.64	19.35	19.52	2434217
2016-09-29	19.54	19.57	19.33	19.41	1561694
2016-09-30	19.43	19.63	19.36	19.54	2446901
2016-10-03	19.48	19.50	19.30	19.31	2561175
2016-10-04	19.38	19.38	18.84	19.05	5347069
2016-10-05	19.03	19.13	18.86	18.90	2841613
2016-10-06	18.80	18.88	18.59	18.71	2994795
2016-10-07	18.61	18.98	18.61	18.92	3017290
2016-10-10	18.92	19.17	18.92	19.02	1830853
2016-10-11	19.00	19.11	18.92	18.99	2573708
2016-10-12	19.38	19.38	18.95	19.24	2296025
2016-10-13	19.21	19.52	19.21	19.47	3381462
2016-10-14	19.47	19.47	19.27	19.28	1813093
2016-10-17	19.32	19.38	19.22	19.25	1484318
2016-10-18	19.35	19.39	19.20	19.30	1217464
2016-10-19	19.37	19.44	19.30	19.43	1383938
2016-10-20	19.40	19.48	19.36	19.48	1387602
2016-10-21	19.48	19.58	19.42	19.48	1301631
2016-10-24	19.47	19.85	19.47	19.84	3448521
2016-10-25	20.13	20.29	19.90	20.18	5609524
2016-10-26	20.22	20.43	20.20	20.26	3886988
2016-10-27	20.03	20.11	19.85	19.89	2757321
2016-10-28	19.87	19.98	19.75	19.84	2392705
2016-10-31	19.84	20.07	19.78	20.06	4040043
2016-11-01	20.03	20.05	19.68	19.74	3357445
2016-11-02	19.70	19.77	19.55	19.61	4648838
2016-11-03	19.63	19.86	19.60	19.63	2840254
2016-11-04	19.62	19.76	19.59	19.71	2387788
2016-11-07	19.77	19.94	19.76	19.86	3681257
2016-11-08	19.93	19.99	19.85	19.90	4388350
2016-11-09	19.60	19.85	19.59	19.63	6050721
2016-11-10	19.66	19.70	19.12	19.26	9712281
2016-11-11	19.32	19.44	19.21	19.34	2680564
2016-11-14	19.50	19.50	19.06	19.08	3685284
2016-11-15	19.10	19.36	19.05	19.28	4946691
2016-11-16	19.36	19.50	19.11	19.16	4316927
2016-11-17	19.20	19.29	19.14	19.16	2814882
2016-11-18	19.21	19.28	19.02	19.14	3660715
2016-11-21	19.18	19.26	19.15	19.19	3777764
2016-11-22	19.26	19.31	19.18	19.18	2501591
2016-11-23	19.17	19.18	18.89	18.92	3054430
2016-11-25	18.95	19.00	18.86	18.92	2550247
2016-11-28	18.81	18.82	18.64	18.68	5728692
2016-11-29	18.66	19.04	18.65	19.01	3873670
2016-11-30	18.97	19.00	18.54	18.66	5217973
2016-12-01	18.66	18.70	17.92	18.09	10664032
2016-12-02	18.04	18.11	17.82	17.89	5080798
2016-12-05	17.87	18.30	17.86	18.28	3954451
2016-12-06	18.28	18.43	18.23	18.37	2363551
2016-12-07	18.43	18.72	18.40	18.59	3475112
2016-12-08	18.59	18.70	18.36	18.54	3421367
2016-12-09	18.50	18.63	18.43	18.49	2955684
2016-12-12	18.46	18.57	18.25	18.33	3784980
2016-12-13	18.30	18.35	17.97	17.99	6771081
2016-12-14	18.01	18.24	17.80	17.89	5411803
2016-12-15	17.65	17.75	17.30	17.53	8322508
2016-12-16	17.61	17.90	17.58	17.87	4711125
2016-12-19	17.98	18.25	17.91	18.25	3567662
2016-12-20	18.25	18.30	18.05	18.08	3078845
2016-12-21	18.08	18.20	18.00	18.09	2687381
2016-12-22	18.16	18.26	18.06	18.17	2651034
2016-12-23	18.30	18.30	17.99	18.15	2555495
2016-12-27	18.18	18.23	18.03	18.09	2316247
2016-12-28	17.93	17.96	17.76	17.91	3415957
2016-12-29	17.91	18.22	17.86	18.16	3249686
2016-12-30	18.16	18.20	18.03	18.13	2736006
2017-01-03	18.11	18.57	18.10	18.57	4625560
2017-01-04	18.65	18.92	18.60	18.90	5882666
2017-01-05	18.90	18.95	18.82	18.94	3916091
2017-01-06	18.91	19.03	18.85	18.87	2730068
2017-01-09	18.91	19.04	18.79	18.87	3133300
2017-01-10	18.92	18.92	18.57	18.75	3470348
2017-01-11	18.80	18.88	18.63	18.81	2585035
2017-01-12	18.77	18.92	18.75	18.87	2773478
2017-01-13	18.90	18.93	18.67	18.84	1995149
2017-01-17	18.87	19.08	18.87	18.96	2384430
2017-01-18	18.97	19.14	18.96	18.99	4660495
2017-01-19	19.00	19.03	18.96	19.00	3552785
2017-01-20	18.97	19.00	18.88	18.95	3193134
2017-01-23	18.96	19.19	18.93	19.10	2306354
2017-01-24	19.15	19.23	19.04	19.20	5000024
2017-01-25	19.24	19.24	19.05	19.11	3380564
2017-01-26	19.09	19.14	19.02	19.05	3622344
2017-01-27	18.91	18.94	18.80	18.93	1954663
2017-01-30	18.82	18.95	18.80	18.92	2103763
2017-01-31	18.94	18.95	18.50	18.67	4028018
2017-02-01	18.65	18.72	18.41	18.56	4013261
2017-02-02	18.57	18.97	18.50	18.83	4420831
2017-02-03	18.95	19.00	18.80	18.94	4996048
2017-02-06	18.96	19.21	18.95	19.20	3834460
2017-02-07	19.20	19.28	19.03	19.03	4293361
2017-02-08	19.10	19.16	19.02	19.16	3482902
2017-02-09	19.19	19.23	19.08	19.10	2870532
2017-02-10	19.09	19.22	19.09	19.17	1952973
2017-02-13	19.18	19.41	19.16	19.40	2719783
2017-02-14	19.42	19.47	19.17	19.29	2232445
2017-02-15	19.30	19.33	19.16	19.32	2189599
2017-02-16	19.28	19.60	19.28	19.46	2837924
2017-02-17	19.47	19.56	19.35	19.49	2245356
2017-02-21	19.55	19.56	19.40	19.53	2222069
2017-02-22	19.53	19.58	19.45	19.50	2632633
2017-02-23	19.54	19.69	19.52	19.64	2982029
2017-02-24	19.45	19.63	19.42	19.54	2329780
2017-02-27	19.50	19.63	19.50	19.53	2138919
2017-02-28	19.50	19.64	19.47	19.63	3812062
2017-03-01	19.51	19.65	19.33	19.39	2855139
2017-03-02	19.39	19.48	19.36	19.40	2454131
2017-03-03	19.42	19.56	19.37	19.56	2220692
2017-03-06	19.56	19.56	19.43	19.52	2180363
2017-03-07	19.46	19.58	19.43	19.49	1783912
2017-03-08	19.51	19.54	19.09	19.11	3188786
2017-03-09	19.17	19.39	19.04	19.11	2834701
2017-03-10	19.17	19.42	19.16	19.34	2147143
2017-03-13	19.32	19.49	19.18	19.24	2371175
2017-03-14	19.22	19.26	19.08	19.12	2284585
2017-03-15	19.21	19.53	19.18	19.51	3862941
2017-03-16	19.54	19.60	19.41	19.56	2321645
2017-03-17	19.57	19.75	19.57	19.67	4289954
2017-03-20	19.70	19.87	19.68	19.71	2069280
2017-03-21	19.79	19.84	19.65	19.79	2192199
2017-03-22	19.80	19.90	19.75	19.84	2163305
2017-03-23	19.85	19.95	19.79	19.87	2551413
2017-03-24	19.85	19.89	19.69	19.73	2297614
2017-03-27	19.72	19.85	19.68	19.85	1847375
2017-03-28	19.90	19.98	19.80	19.93	2590034
2017-03-29	19.77	19.94	19.70	19.90	2272891
2017-03-30	19.81	19.95	19.81	19.95	1722856
2017-03-31	19.91	20.02	19.86	19.89	1987026
2017-04-03	19.91	20.07	19.85	20.05	2666669
2017-04-04	20.07	20.26	20.01	20.21	2697591
2017-04-05	20.25	20.27	20.12	20.19	4696204
2017-04-06	20.17	20.17	19.99	20.09	3415808
2017-04-07	20.19	20.21	20.02	20.05	2730471
2017-04-10	20.10	20.11	19.98	20.05	2311071
2017-04-11	19.98	20.15	19.88	20.10	3354443
2017-04-12	20.10	20.18	20.06	20.09	2180704
2017-04-13	20.15	20.35	20.07	20.27	2924979
2017-04-17	20.33	20.62	20.30	20.62	3152474
2017-04-18	20.60	20.68	20.51	20.63	2252714
2017-04-19	20.67	20.69	20.44	20.63	3066939
2017-04-20	20.69	20.70	20.44	20.66	3102869
2017-04-21	20.72	20.86	20.66	20.79	2614460
2017-04-24	20.86	20.91	20.61	20.84	4157212
2017-04-25	20.83	20.94	20.75	20.87	3306856
2017-04-26	20.70	20.85	20.64	20.80	4339253
2017-04-27	20.80	21.37	20.76	21.35	4405114
2017-04-28	21.37	21.40	21.02	21.07	3760811
2017-05-01	21.14	21.42	21.11	21.17	3594158
2017-05-02	20.56	20.65	20.43	20.50	16260770
2017-05-03	20.51	20.61	20.11	20.13	9642026
2017-05-04	20.10	20.16	19.84	20.00	10035590
2017-05-05	20.05	20.32	20.04	20.19	5589210
2017-05-08	20.30	20.34	19.98	20.05	4891289
2017-05-09	20.08	20.20	19.57	19.66	8214593
2017-05-10	19.68	19.95	19.66	19.88	4549421
2017-05-11	19.90	19.97	19.85	19.96	3554647
2017-05-12	20.05	20.10	19.90	20.00	4591952
2017-05-15	20.00	20.13	19.98	20.09	7008156
2017-05-16	20.13	20.30	20.03	20.04	4592079
2017-05-17	20.05	20.23	20.03	20.16	4619059
2017-05-18	20.11	20.23	19.97	20.00	4863032
2017-05-19	20.03	20.16	19.96	20.15	5357709
2017-05-22	20.20	20.47	20.17	20.39	2668442
2017-05-23	20.35	20.60	20.35	20.53	2743737
2017-05-24	20.57	20.65	20.47	20.57	2452020
2017-05-25	20.67	20.74	20.55	20.66	2366996
2017-05-26	20.53	20.56	20.29	20.53	2115416
2017-05-30	20.52	20.58	20.44	20.54	1998663
2017-05-31	20.54	20.80	20.51	20.79	5065595
2017-06-01	20.78	21.08	20.71	20.91	4213750
2017-06-02	20.91	20.99	20.83	20.85	4001177
2017-06-05	20.84	20.87	20.74	20.84	3170983
2017-06-06	20.86	20.96	20.77	20.93	3135435
2017-06-07	21.00	21.07	20.83	20.96	3930513
2017-06-08	20.99	21.19	20.89	21.16	3545763
2017-06-09	21.10	21.41	21.06	21.35	4974991
2017-06-12	21.25	21.42	21.15	21.30	4159891
2017-06-13	21.36	21.41	21.23	21.37	2471346
2017-06-14	21.39	21.72	21.36	21.64	4943909
2017-06-15	21.50	21.88	21.41	21.84	4067905
2017-06-16	21.85	22.08	21.84	22.05	5216240
2017-06-19	22.15	22.25	22.01	22.06	3222547
2017-06-20	22.09	22.15	21.91	21.99	2226132
2017-06-21	22.10	22.20	21.92	21.95	2399579
2017-06-22	22.02	22.20	22.02	22.16	4459092
2017-06-23	22.21	22.28	22.13	22.21	3045891
2017-06-26	22.29	22.34	22.17	22.28	2572295
2017-06-27	22.28	22.31	21.69	21.70	5892733
2017-06-28	21.62	21.70	21.28	21.54	5099472
2017-06-29	21.48	21.52	21.16	21.29	4098862
2017-06-30	21.30	21.41	21.25	21.29	2539385
2017-07-03	21.34	21.67	21.30	21.64	3414471
2017-07-05	21.70	21.94	21.62	21.70	3821757
2017-07-06	21.65	21.71	21.54	21.62	4068991
2017-07-07	21.65	21.66	21.30	21.37	2599946
2017-07-10	21.41	21.67	21.40	21.45	3270846
2017-07-11	21.53	21.64	21.42	21.52	2551245
2017-07-12	21.60	21.76	21.53	21.63	3879956
2017-07-13	21.70	21.71	21.26	21.38	3799139
2017-07-14	21.41	21.67	21.40	21.61	3972789
2017-07-17	21.61	21.69	21.45	21.47	2933148
2017-07-18	21.39	21.39	21.04	21.22	5161831
2017-07-19	21.20	21.22	21.04	21.07	4803417
2017-07-20	21.07	21.18	20.95	21.00	5185007
2017-07-21	21.03	21.21	20.91	21.16	4581373
2017-07-24	21.17	21.30	21.13	21.16	4561784
2017-07-25	21.16	21.25	20.98	21.06	4706610
2017-07-26	21.10	21.25	21.08	21.17	6353218
2017-07-27	21.24	21.25	20.76	21.19	5009730
2017-07-28	21.18	21.18	20.92	21.09	3991103
2017-07-31	21.16	21.21	21.08	21.18	4936369
2017-08-01	21.18	21.23	21.09	21.20	3262147
2017-08-02	21.24	21.24	21.11	21.15	3114040
2017-08-03	21.11	21.22	20.99	21.15	3397257
2017-08-04	21.16	21.16	20.91	20.99	2344850
2017-08-07	21.03	21.10	20.92	21.07	2669571
2017-08-08	21.09	21.15	21.00	21.10	3201113
2017-08-09	21.08	21.40	21.05	21.31	5667424
2017-08-10	21.30	21.40	21.18	21.25	4854521
2017-08-11	21.20	21.35	21.07	21.34	4187539
2017-08-14	21.39	21.57	21.29	21.41	3921780
2017-08-15	21.42	21.51	21.31	21.48	2431571
2017-08-16	21.48	21.64	21.45	21.50	4103597
2017-08-17	21.50	21.51	21.36	21.39	2632640
2017-08-18	21.39	21.51	21.31	21.43	3735618
2017-08-21	21.48	21.48	21.33	21.41	1994219
2017-08-22	21.43	21.62	21.41	21.55	3404468
2017-08-23	21.53	21.64	21.51	21.53	3035620
2017-08-24	21.60	21.70	21.51	21.66	2285906
2017-08-25	21.75	21.75	21.57	21.64	3958428
2017-08-28	21.64	21.69	21.57	21.67	3605558
2017-08-29	21.47	21.55	21.20	21.20	4056464
2017-08-30	21.21	21.32	21.20	21.22	1745459
2017-08-31	21.27	21.54	21.26	21.54	3757316
2017-09-01	21.54	21.57	21.43	21.45	1718476
2017-09-05	21.46	21.57	21.24	21.27	4167011
2017-09-06	21.38	21.41	21.24	21.25	3160422
2017-09-07	21.27	21.35	21.17	21.35	3423141
2017-09-08	21.35	21.40	21.21	21.36	2251350
2017-09-11	21.33	21.52	21.27	21.51	3524302
2017-09-12	21.50	21.53	21.41	21.50	2926939
2017-09-13	20.89	21.07	20.89	20.95	33175248
2017-09-14	21.00	21.04	20.82	21.00	6415635
2017-09-15	21.00	21.18	20.95	21.11	7429959
2017-09-18	21.18	21.38	21.16	21.35	4525409
2017-09-19	21.38	21.55	21.38	21.44	5012368
2017-09-20	21.49	21.60	21.28	21.36	5671492
2017-09-21	21.39	21.53	21.29	21.40	3196113
2017-09-22	21.48	21.68	21.43	21.60	8498748
2017-09-25	21.61	21.76	21.50	21.71	5488703
2017-09-26	21.75	21.92	21.65	21.84	6199412
2017-09-27	21.87	21.94	21.55	21.76	6187038
2017-09-28	21.58	21.65	21.31	21.64	4570551
2017-09-29	21.60	21.74	21.54	21.68	4294166
2017-10-02	21.72	21.82	21.61	21.70	4023611
2017-10-03	21.70	21.82	21.67	21.74	1983622
2017-10-04	21.67	21.80	21.59	21.77	2819969
2017-10-05	21.78	21.88	21.73	21.80	2671788
2017-10-06	21.66	21.66	21.32	21.46	8683401
2017-10-09	21.49	21.59	21.47	21.50	2066452
2017-10-10	21.56	21.58	21.40	21.44	2838012
2017-10-11	21.44	21.51	21.41	21.50	3090927
2017-10-12	21.50	21.64	21.49	21.56	3712913
2017-10-13	21.62	21.84	21.62	21.76	3705702
2017-10-16	21.83	21.85	21.71	21.76	2897626
2017-10-17	21.85	21.89	21.79	21.85	2066402
2017-10-18	21.83	21.90	21.81	21.81	3928149
2017-10-19	21.80	21.83	21.75	21.79	1983954
2017-10-20	21.79	21.80	21.57	21.79	4743124
2017-10-23	21.83	21.85	21.50	21.63	4575356
2017-10-24	21.63	21.72	21.56	21.62	3324743
2017-10-25	21.59	21.63	21.15	21.44	6593559
2017-10-26	21.56	21.60	20.50	20.53	10813439
2017-10-27	20.56	20.81	20.25	20.68	6994480
2017-10-30	20.57	20.63	20.27	20.31	7262312
2017-10-31	20.30	20.41	20.11	20.13	5834687
2017-11-01	20.16	20.23	20.05	20.20	6028617
2017-11-02	20.22	20.25	19.74	19.85	8948918
2017-11-03	19.85	19.85	19.66	19.78	4954321
2017-11-06	19.73	19.75	19.37	19.43	8440925
2017-11-07	19.36	19.79	19.26	19.57	8394568
2017-11-08	19.66	19.95	19.64	19.73	5308691
2017-11-09	19.77	19.94	19.60	19.65	5544168
2017-11-10	19.65	19.82	19.46	19.55	5788765
2017-11-13	19.54	19.85	19.51	19.82	5596781
2017-11-14	19.82	19.95	19.76	19.94	3660811
2017-11-15	19.88	19.91	19.63	19.63	5601825
2017-11-16	19.71	19.79	19.66	19.76	3692088
2017-11-17	19.74	19.87	19.72	19.82	3883343
2017-11-20	19.86	20.11	19.84	20.07	4835164
2017-11-21	20.13	20.30	20.10	20.21	3466786
2017-11-22	20.24	20.50	20.19	20.42	4007955
2017-11-24	20.49	20.54	20.18	20.24	3339381
2017-11-27	20.27	20.35	20.18	20.24	2843192
2017-11-28	20.23	20.33	20.15	20.28	2723526
2017-11-29	20.07	20.25	19.96	20.07	2901090
2017-11-30	20.10	20.14	19.76	19.90	6754826
2017-12-01	19.91	20.04	19.75	20.02	4959532
2017-12-04	20.17	20.40	20.13	20.32	6860245
2017-12-05	20.32	20.37	20.17	20.36	3644487
2017-12-06	20.31	20.39	20.13	20.26	3791142
2017-12-07	20.24	20.44	20.23	20.40	3127424
2017-12-08	20.45	20.45	20.19	20.37	3399389
2017-12-11	20.36	20.38	20.24	20.31	2815917
2017-12-12	20.25	20.36	20.24	20.28	2621285
2017-12-13	20.28	20.54	20.21	20.31	4353759
2017-12-14	20.35	20.44	20.27	20.42	3492236
2017-12-15	20.48	20.72	20.45	20.63	5351513
2017-12-18	20.69	20.84	20.45	20.51	5833530
2017-12-19	20.52	20.61	20.02	20.02	6642767
2017-12-20	20.06	20.20	19.88	20.13	4240814
2017-12-21	20.17	20.28	20.11	20.19	2280962
2017-12-22	20.19	20.28	20.14	20.22	2211362
2017-12-26	20.23	20.34	20.18	20.22	2332029
2017-12-27	20.27	20.37	20.17	20.27	2230353
2017-12-28	20.14	20.34	20.01	20.34	2373307
2017-12-29	20.32	20.33	20.12	20.19	2911980
2018-01-02	20.26	20.26	19.82	19.94	5134585
2018-01-03	19.93	20.06	19.60	19.62	4544589
2018-01-04	19.64	19.79	19.54	19.72	3814930
2018-01-05	19.74	19.89	19.67	19.85	3469302
2018-01-08	19.85	19.93	19.75	19.87	3126108
2018-01-09	19.90	19.95	19.73	19.78	3681123
2018-01-10	19.70	19.75	19.34	19.66	6089130
2018-01-11	19.57	19.78	19.55	19.76	2965301
2018-01-12	19.78	19.85	19.47	19.59	4257793
2018-01-16	19.60	19.77	19.47	19.48	4594576
2018-01-17	19.48	19.66	19.47	19.57	2847828
2018-01-18	19.53	19.59	19.28	19.29	3418480
2018-01-19	19.28	19.61	19.28	19.58	4460539
2018-01-22	19.59	19.65	19.46	19.48	2883538
2018-01-23	19.48	19.73	19.48	19.69	3021480
2018-01-24	19.74	19.76	19.59	19.72	2825694
2018-01-25	19.75	19.75	19.47	19.60	3674785
2018-01-26	19.62	19.67	19.37	19.52	4350403
2018-01-29	19.48	19.52	19.11	19.19	9943568
2018-01-30	18.98	19.17	18.97	19.10	6902298
2018-01-31	19.13	19.24	18.57	18.79	8018021
2018-02-01	18.65	19.18	18.61	18.81	6021905
2018-02-02	18.82	18.87	18.46	18.48	6400856
2018-02-05	18.40	18.46	18.01	18.24	8247912
2018-02-06	18.02	18.87	17.94	18.68	9593583
2018-02-07	18.71	19.06	18.58	18.58	5646140
2018-02-08	18.55	18.85	18.45	18.48	4987828
2018-02-09	18.59	18.77	18.38	18.58	6357651
2018-02-12	18.68	18.88	18.57	18.86	4054290
2018-02-13	18.82	19.00	18.66	18.94	2559718
2018-02-14	18.85	19.00	18.80	18.87	3116454
2018-02-15	18.95	19.34	18.94	19.25	3585338
2018-02-16	19.24	19.49	19.18	19.39	5317904
2018-02-20	19.35	19.40	18.78	18.83	4129689
2018-02-21	18.85	19.06	18.59	18.59	4171835
2018-02-22	18.69	18.70	18.46	18.60	3332649
2018-02-23	18.68	18.90	18.67	18.84	2712636
2018-02-26	18.97	19.04	18.79	18.98	3709353
2018-02-27	18.75	18.90	18.34	18.38	4977206
2018-02-28	18.37	18.43	17.91	17.94	6894486
2018-03-01	18.00	18.20	17.84	17.98	4505519
2018-03-02	18.01	18.20	17.86	18.17	3358420
2018-03-05	18.20	18.44	18.17	18.31	3275704
2018-03-06	18.30	18.41	18.21	18.39	2854204
2018-03-07	18.33	18.55	18.33	18.44	2680342
2018-03-08	18.45	18.60	18.38	18.56	2684750
2018-03-09	18.58	18.60	18.35	18.50	2460549
2018-03-12	18.48	18.78	18.48	18.65	2986511
2018-03-13	18.71	18.87	18.71	18.79	2653708
2018-03-14	18.80	19.00	18.78	18.80	2914193
2018-03-15	18.75	18.81	18.52	18.74	2851321
2018-03-16	18.81	18.97	18.71	18.92	2782620
2018-03-19	18.84	18.88	18.56	18.71	2644386
2018-03-20	18.70	18.84	18.67	18.74	1986674
2018-03-21	18.78	18.92	18.68	18.72	4095424
2018-03-22	18.64	18.91	18.63	18.76	3897204
2018-03-23	18.77	18.89	18.66	18.70	2881657
2018-03-26	18.72	18.95	18.67	18.85	2525025
2018-03-27	18.84	19.04	18.73	18.98	3710008
2018-03-28	18.69	18.89	18.58	18.81	3464270
2018-03-29	18.86	19.08	18.83	18.92	3085195
2018-04-02	18.90	18.94	18.64	18.75	2501633
2018-04-03	18.82	19.00	18.72	18.88	2411322
2018-04-04	18.85	18.99	18.79	18.94	2808008
2018-04-05	19.00	19.00	18.81	18.85	4143958
2018-04-06	18.81	19.07	18.81	18.95	3345112
2018-04-09	18.99	19.09	18.85	18.87	2754859
2018-04-10	18.95	18.97	18.74	18.74	3335539
2018-04-11	18.74	18.84	18.65	18.80	2692976
2018-04-12	18.79	18.83	18.61	18.62	2386322
2018-04-13	18.64	18.73	18.57	18.61	2128473
2018-04-16	18.64	18.78	18.49	18.74	2623745
2018-04-17	18.78	18.81	18.70	18.78	2489814
2018-04-18	18.80	18.90	18.76	18.76	1825206
2018-04-19	18.80	18.86	18.63	18.71	2466493
2018-04-20	18.76	18.83	18.56	18.66	4465639
2018-04-23	18.73	18.79	18.68	18.79	2622880
2018-04-24	18.85	18.96	18.75	18.86	3535740
2018-04-25	18.82	19.00	18.79	18.94	4747963
2018-04-26	18.85	19.12	18.85	19.09	4576256
2018-04-27	18.92	19.03	18.84	18.99	2926062
2018-04-30	19.03	19.10	18.90	18.92	2936730
2018-05-01	18.92	18.94	18.79	18.86	2170067
2018-05-02	18.85	18.95	18.72	18.74	3551222
2018-05-03	18.83	18.93	18.55	18.83	4190371
2018-05-04	18.81	19.13	18.78	19.05	3464323
2018-05-07	19.09	19.23	19.05	19.14	3218726
2018-05-08	19.14	19.16	18.75	18.80	3474638
2018-05-09	18.90	18.91	18.71	18.80	3002217
2018-05-10	18.90	19.06	18.85	19.01	2802701
2018-05-11	19.00	19.11	18.98	19.00	2151173
2018-05-14	19.04	19.10	18.96	18.97	2913765
2018-05-15	18.93	18.98	18.87	18.87	3036756
2018-05-16	18.87	18.99	18.84	18.88	3180202
2018-05-17	18.87	18.89	18.81	18.84	2076815
2018-05-18	18.88	18.94	18.82	18.89	3035417
2018-05-21	18.90	19.12	18.81	19.10	3988051
2018-05-22	19.10	19.23	19.05	19.11	4052954
2018-05-23	19.13	19.25	19.04	19.18	4368380
2018-05-24	18.61	19.01	18.60	18.90	32343990
2018-05-25	18.86	19.16	18.86	19.09	8348158
2018-05-29	19.09	19.24	19.00	19.17	8870250
2018-05-30	19.05	19.26	19.00	19.26	7462557
2018-05-31	19.26	19.26	18.79	18.82	9440738
2018-06-01	18.84	18.92	18.69	18.88	5945058
2018-06-04	19.01	19.03	18.82	18.89	4486087
2018-06-05	18.94	18.94	18.75	18.88	3478151
2018-06-06	18.88	18.89	18.76	18.83	6485131
2018-06-07	18.84	18.98	18.81	18.90	3374292
2018-06-08	18.90	19.00	18.86	18.98	4255201
2018-06-11	19.00	19.03	18.92	18.96	5457755
2018-06-12	18.94	19.00	18.87	18.91	7039348
2018-06-13	18.91	18.93	18.76	18.78	5925270
2018-06-14	18.82	19.01	18.81	19.00	4083165
2018-06-15	19.00	19.02	18.87	18.90	8693406
2018-06-18	18.90	19.00	18.86	18.94	4210075
2018-06-19	18.90	19.03	18.90	18.99	5386653
2018-06-20	18.93	19.04	18.89	18.94	5535216
2018-06-21	18.97	18.97	18.88	18.90	6677818
2018-06-22	18.90	19.00	18.87	18.90	5556651
2018-06-25	18.90	18.98	18.88	18.90	3844096
2018-06-26	18.90	18.94	18.80	18.81	3808180
2018-06-27	18.85	18.86	18.61	18.62	4728526
2018-06-28	18.52	18.76	18.46	18.76	3870597
2018-06-29	18.72	18.82	18.59	18.59	4806319
2018-07-02	18.60	18.85	18.60	18.83	3433859
2018-07-03	18.83	18.98	18.80	18.95	2730972
2018-07-05	18.96	19.04	18.90	19.04	3448511
2018-07-06	19.04	19.11	18.98	19.07	4017243
2018-07-09	19.11	19.12	18.92	19.02	5267837
2018-07-10	19.06	19.12	18.98	19.06	4925016
2018-07-11	19.04	19.18	19.02	19.13	2946786
2018-07-12	19.16	19.16	19.00	19.03	3771857
2018-07-13	19.06	19.14	19.01	19.06	2230051
2018-07-16	19.08	19.10	18.99	19.06	3945623
2018-07-17	19.04	19.15	19.01	19.14	4712285
2018-07-18	19.15	19.16	18.95	19.04	6005592
2018-07-19	19.08	19.19	19.04	19.13	3002137
2018-07-20	19.08	19.23	19.01	19.22	5008055
2018-07-23	19.15	19.25	19.10	19.11	4960488
2018-07-24	19.13	19.19	19.01	19.16	4177157
2018-07-25	19.18	19.28	19.16	19.25	2969937
2018-07-26	19.29	19.59	19.27	19.37	5687268
2018-07-27	19.44	19.52	19.33	19.48	4533463
2018-07-30	19.38	19.63	19.32	19.61	6157936
2018-07-31	19.50	19.72	19.44	19.47	6096465
2018-08-01	18.95	19.05	18.86	18.93	47076327
2018-08-02	18.95	19.21	18.94	19.16	10315148
2018-08-03	19.17	19.24	19.06	19.08	10141119
2018-08-06	19.15	19.16	19.05	19.09	3615242
2018-08-07	19.12	19.12	18.76	18.80	6620078
2018-08-08	18.81	18.90	18.72	18.88	5356764
2018-08-09	18.93	19.06	18.92	18.98	3930030
2018-08-10	18.94	19.05	18.94	18.99	8612689
2018-08-13	18.99	19.05	18.92	19.03	3040790
2018-08-14	19.00	19.09	18.91	18.93	4680426
2018-08-15	18.90	19.04	18.86	19.04	4820561
2018-08-16	19.04	19.14	19.00	19.06	3551360
2018-08-17	19.08	19.31	19.07	19.30	5101629
2018-08-20	19.31	19.36	19.28	19.34	3622682
2018-08-21	19.34	19.40	19.32	19.38	2521027
2018-08-22	19.37	19.38	19.25	19.29	2631747
2018-08-23	19.32	19.35	19.20	19.30	2260958
2018-08-24	19.30	19.33	19.24	19.30	2545095
2018-08-27	19.33	19.36	19.27	19.29	3560004
2018-08-28	19.33	19.37	19.27	19.32	2590929
2018-08-29	19.34	19.36	19.30	19.32	3747667
2018-08-30	19.24	19.24	19.10	19.14	4235165
2018-08-31	19.13	19.15	18.98	19.02	5172433
2018-09-04	19.00	19.13	19.00	19.04	2975232
2018-09-05	19.08	19.15	19.05	19.12	3449421
2018-09-06	19.14	19.26	19.13	19.18	4016499
2018-09-07	19.19	19.21	19.08	19.11	3474272
2018-09-10	19.17	19.22	19.10	19.19	2447940
2018-09-11	19.19	19.19	19.10	19.11	3449837
2018-09-12	19.05	19.06	18.68	18.84	11295328
2018-09-13	18.93	18.97	18.86	18.95	4078930
2018-09-14	18.95	18.98	18.84	18.89	3163122
2018-09-17	18.89	18.90	18.77	18.88	3668780
2018-09-18	18.82	18.88	18.69	18.77	7287266
2018-09-19	18.78	18.82	18.68	18.71	6389017
2018-09-20	18.78	18.80	18.69	18.77	4543961
2018-09-21	18.81	18.93	18.78	18.90	7415756
2018-09-24	18.90	18.91	18.75	18.77	5157565
2018-09-25	18.83	18.88	18.70	18.80	4641486
2018-09-26	18.84	18.85	18.71	18.71	5711059
2018-09-27	18.61	18.69	18.54	18.58	4077068
2018-09-28	18.60	18.65	18.51	18.63	7084394
2018-10-01	18.60	18.68	18.48	18.61	3761104
2018-10-02	18.61	18.74	18.58	18.64	3616636
2018-10-03	18.63	18.76	18.42	18.46	7288290
2018-10-04	18.41	18.44	18.22	18.28	5700392
2018-10-05	18.29	18.34	18.09	18.11	5329461
2018-10-08	18.10	18.30	18.08	18.25	4009496
2018-10-09	18.24	18.30	18.13	18.25	4330848
2018-10-10	18.20	18.35	18.05	18.06	4135084
2018-10-11	18.03	18.11	17.78	17.80	6932492
2018-10-12	18.00	18.04	17.71	17.76	6857688
2018-10-15	17.75	17.95	17.73	17.82	3677016
2018-10-16	17.84	18.04	17.76	18.00	3741070
2018-10-17	18.02	18.10	17.91	17.97	2635312
2018-10-18	17.96	18.00	17.85	17.90	3767872
2018-10-19	17.87	17.92	17.76	17.82	3919855
2018-10-22	17.88	17.93	17.68	17.68	4769368
2018-10-23	17.60	17.69	17.57	17.59	7314353
2018-10-24	17.63	18.06	17.58	17.84	9649239
2018-10-25	17.99	18.10	17.81	18.06	6672947
2018-10-26	17.98	18.07	17.82	17.98	7345346
2018-10-29	18.05	18.18	17.99	18.06	6266350
2018-10-30	17.87	17.98	17.73	17.84	5471242
2018-10-31	17.86	17.94	17.77	17.84	6129020
2018-11-01	17.84	17.86	17.68	17.84	5705334
2018-11-02	17.82	17.89	17.65	17.67	6669214
2018-11-05	17.69	17.75	17.55	17.57	4849327
2018-11-06	17.58	17.83	17.52	17.79	7111104
2018-11-07	17.87	17.99	17.75	17.94	6023506
2018-11-08	17.94	17.95	17.81	17.87	6444646
2018-11-09	17.82	18.10	17.80	18.08	7239799
2018-11-12	17.99	18.01	17.74	17.76	6005133
2018-11-13	17.80	17.90	17.76	17.88	3580311
2018-11-14	17.90	17.95	17.74	17.78	4366152
2018-11-15	17.29	17.44	17.26	17.37	45246957
2018-11-16	17.33	17.71	17.31	17.62	16720352
2018-11-19	17.61	17.72	17.51	17.54	11375792
2018-11-20	17.47	17.60	17.43	17.45	11230831
2018-11-21	17.46	17.56	17.40	17.50	6282386
2018-11-23	17.51	17.55	17.38	17.41	6230772
2018-11-26	17.43	17.58	17.34	17.54	8888149
2018-11-27	17.48	17.62	17.46	17.54	6809979
2018-11-28	17.55	17.77	17.52	17.76	6657968
2018-11-29	17.55	17.80	17.50	17.73	7259862
2018-11-30	17.73	17.83	17.61	17.70	15988561
2018-12-03	17.74	17.87	17.63	17.80	6606236
2018-12-04	17.83	17.94	17.59	17.64	4987611
2018-12-06	17.66	17.85	17.56	17.85	9015533
2018-12-07	17.83	17.88	17.74	17.83	5966455
2018-12-10	17.83	17.93	17.69	17.88	8303528
2018-12-11	17.87	18.08	17.86	17.91	6057955
2018-12-12	17.88	17.95	17.72	17.73	7027043
2018-12-13	17.79	17.90	17.74	17.87	5249954
2018-12-14	17.91	18.11	17.87	18.02	7825407
2018-12-17	18.01	18.11	17.63	17.66	6757498
2018-12-18	17.78	17.90	17.58	17.76	5295426
2018-12-19	17.80	17.94	17.67	17.70	6958243
2018-12-20	17.80	17.83	17.31	17.44	8552136
2018-12-21	17.49	17.74	17.35	17.45	8115808
2018-12-24	17.45	17.51	16.96	17.24	4900946
2018-12-26	17.28	17.70	17.27	17.68	5740986
2018-12-27	17.67	17.84	17.32	17.84	6748201
2018-12-28	17.73	17.82	17.67	17.73	4472150
2018-12-31	17.72	17.76	17.48	17.54	5428883
2019-01-02	17.55	17.66	17.40	17.63	3327478
2019-01-03	17.59	17.93	17.59	17.86	5701541
2019-01-04	17.91	18.05	17.89	17.94	5298940
2019-01-07	18.00	18.12	17.88	17.93	4618071
2019-01-08	17.86	17.93	17.80	17.80	6919527
2019-01-09	17.87	17.94	17.77	17.79	6555825
2019-01-10	17.80	17.83	17.68	17.76	6455094
2019-01-11	17.77	17.89	17.73	17.89	3313191
2019-01-14	17.97	18.09	17.93	17.95	5939192
2019-01-15	17.97	18.02	17.91	17.95	4440994
2019-01-16	18.01	18.03	17.93	17.98	4616029
2019-01-17	17.99	18.03	17.89	18.00	5443612
2019-01-18	18.04	18.08	17.96	18.01	4671983
2019-01-22	18.04	18.06	17.83	17.94	5607640
2019-01-23	17.98	18.03	17.92	18.01	4767703
2019-01-24	17.99	18.03	17.89	18.01	4046528
2019-01-25	18.04	18.12	18.01	18.12	4825911
2019-01-28	18.12	18.15	18.02	18.06	4855858
2019-01-29	18.10	18.12	18.03	18.11	5943244
2019-01-30	18.00	18.05	17.91	17.94	10537690
2019-01-31	17.80	17.91	17.76	17.91	10724908
2019-02-01	17.84	17.92	17.65	17.76	9514294
2019-02-04	17.74	17.83	17.66	17.83	5450770
2019-02-05	17.81	17.88	17.68	17.79	6758194
2019-02-06	17.77	17.88	17.70	17.85	6829244
2019-02-07	17.84	17.89	17.77	17.85	3423567
2019-02-08	17.84	17.86	17.68	17.81	3917481
2019-02-11	17.83	17.86	17.71	17.80	4525604
2019-02-12	17.82	17.93	17.75	17.83	7507643
2019-02-13	17.80	17.83	17.67	17.73	5883886
2019-02-14	17.73	17.76	17.65	17.69	5066882
2019-02-15	17.72	17.75	17.60	17.62	6375458
2019-02-19	17.63	17.72	17.59	17.69	5596134
2019-02-20	17.71	17.71	17.60	17.67	5812724
2019-02-21	17.64	17.67	17.56	17.61	6206831
2019-02-22	17.65	17.75	17.60	17.71	3138209
2019-02-25	17.74	17.79	17.68	17.74	4939211
2019-02-26	17.74	17.79	17.73	17.74	4284493
2019-02-27	17.63	17.63	17.50	17.55	4193342
2019-02-28	17.56	17.75	17.54	17.65	7554478
2019-03-01	17.70	17.70	17.50	17.56	5971544
2019-03-04	17.53	17.62	17.50	17.61	5390639
2019-03-05	17.60	17.64	17.52	17.58	4199633
2019-03-06	17.58	17.68	17.57	17.63	4516878
2019-03-07	17.63	17.76	17.62	17.68	5264009
2019-03-08	17.64	17.78	17.64	17.76	3724022
2019-03-11	17.78	17.95	17.76	17.95	5389525
2019-03-12	17.92	17.95	17.85	17.90	4576684
2019-03-13	17.92	18.05	17.91	18.03	4448959
2019-03-14	18.04	18.06	17.96	18.00	2612033
2019-03-15	17.98	18.05	17.97	18.00	4836413
2019-03-18	18.00	18.14	17.99	18.12	4932647
2019-03-19	18.15	18.17	17.99	18.00	4047761
2019-03-20	18.03	18.09	17.95	17.99	4170305
2019-03-21	18.02	18.15	18.00	18.07	4270073
2019-03-22	18.11	18.17	17.99	18.00	4178835
2019-03-25	18.02	18.03	17.92	17.95	5993061
2019-03-26	18.01	18.20	17.97	18.09	6926064
2019-03-27	18.12	18.17	18.06	18.14	7301839
2019-03-28	17.99	18.09	17.94	18.08	4559927
2019-03-29	18.10	18.10	17.97	18.00	4787789
2019-04-01	18.01	18.15	17.97	18.15	4570187
2019-04-02	18.14	18.15	18.02	18.11	2886674
2019-04-03	18.11	18.15	17.98	18.00	3509450
2019-04-04	18.04	18.14	18.02	18.13	3290412
2019-04-05	18.13	18.15	18.01	18.06	3509521
2019-04-08	18.06	18.18	18.06	18.15	3789226
2019-04-09	18.13	18.18	18.09	18.10	2882828
2019-04-10	18.10	18.14	18.07	18.09	1986196
2019-04-11	18.12	18.16	18.10	18.15	2583752
2019-04-12	18.17	18.20	18.11	18.19	2150033
2019-04-15	18.19	18.28	18.17	18.17	3026138
2019-04-16	18.20	18.24	18.13	18.13	3515104
2019-04-17	18.16	18.20	18.12	18.15	2506108
2019-04-18	18.19	18.20	18.07	18.08	3917700
2019-04-22	18.10	18.19	18.09	18.17	2707152
2019-04-23	18.16	18.22	18.14	18.16	3389613
2019-04-24	18.19	18.29	18.18	18.28	5322552
2019-04-25	17.98	17.98	17.75	17.79	18925262
2019-04-26	17.78	18.01	17.77	17.97	7433386
2019-04-29	17.82	17.84	17.70	17.71	6516601
2019-04-30	17.70	17.79	17.62	17.79	5835774
2019-05-01	17.78	17.88	17.59	17.60	5766172
2019-05-02	17.61	17.64	17.51	17.55	7126980
2019-05-03	17.55	17.60	17.50	17.53	4519103
2019-05-06	17.50	17.59	17.44	17.49	5498004
2019-05-07	17.49	17.65	17.48	17.60	6924321
2019-05-08	17.57	17.60	17.48	17.48	4804282
2019-05-09	17.47	17.48	17.35	17.40	5985216
2019-05-10	17.42	17.57	17.40	17.54	4298618
2019-05-13	17.54	17.57	17.40	17.43	4781459
2019-05-14	17.45	17.57	17.39	17.53	5302748
2019-05-15	17.53	17.60	17.46	17.49	3497755
2019-05-16	17.49	17.56	17.47	17.55	2458418
2019-05-17	17.45	17.50	17.37	17.37	5190435
2019-05-20	17.37	17.38	17.00	17.01	7496012
2019-05-21	17.03	17.09	16.87	16.99	7872489
2019-05-22	16.97	17.07	16.93	17.05	5018940
2019-05-23	17.01	17.07	16.95	17.03	5433732
2019-05-24	17.05	17.11	17.01	17.05	3140102
2019-05-28	17.07	17.09	16.87	16.87	9855586
2019-05-29	16.88	16.91	16.61	16.84	6311500
2019-05-30	16.77	16.81	16.47	16.52	5790098
2019-05-31	16.45	16.46	16.19	16.40	6642492
2019-06-03	16.44	16.79	16.42	16.76	5192861
2019-06-04	16.77	16.97	16.71	16.95	7302840
2019-06-05	16.95	16.98	16.75	16.83	3802648
2019-06-06	16.87	16.90	16.70	16.89	3879403
2019-06-07	16.94	16.94	16.71	16.75	2783028
2019-06-10	16.75	16.88	16.62	16.79	4686788
2019-06-11	16.85	16.87	16.66	16.70	2921411
2019-06-12	16.72	16.83	16.70	16.75	3060867
2019-06-13	16.78	16.92	16.76	16.88	5389505
2019-06-14	16.86	16.93	16.85	16.88	3220656
2019-06-17	16.92	16.97	16.77	16.79	5564626
2019-06-18	16.82	16.95	16.71	16.74	7519108
2019-06-19	16.75	16.94	16.71	16.92	5295887
2019-06-20	16.92	16.94	16.76	16.84	7489548
2019-06-21	16.83	16.87	16.76	16.82	9171582
2019-06-24	16.81	16.91	16.71	16.83	5232153
2019-06-25	16.85	16.99	16.79	16.86	5824019
2019-06-26	16.90	16.93	16.76	16.77	5571716
2019-06-27	16.69	16.75	16.57	16.69	5765323
2019-06-28	16.77	16.84	16.70	16.82	6047023
2019-07-01	16.87	16.88	16.74	16.77	4572519
2019-07-02	16.75	16.81	16.72	16.78	3461483
2019-07-03	16.77	16.95	16.75	16.86	2975063
2019-07-05	16.86	17.00	16.75	17.00	3547256
2019-07-08	16.99	17.10	16.97	17.02	3537633
2019-07-09	17.00	17.08	16.99	17.07	3561549
2019-07-10	17.10	17.16	17.06	17.13	3322068
2019-07-11	17.16	17.24	17.08	17.15	5244951
2019-07-12	17.16	17.29	17.16	17.27	3055827
2019-07-15	17.30	17.37	17.29	17.34	3358324
2019-07-16	17.38	17.41	17.31	17.37	4331007
2019-07-17	17.38	17.41	17.31	17.37	3599809
2019-07-18	17.37	17.53	17.35	17.45	5038480
2019-07-19	17.45	17.47	17.32	17.34	4638542
2019-07-22	17.40	17.59	17.36	17.51	4238220
2019-07-23	17.51	17.60	17.47	17.54	4069769
2019-07-24	17.52	17.56	17.41	17.44	5361770
2019-07-25	17.36	17.50	17.16	17.20	9278951
2019-07-26	17.17	17.45	17.14	17.41	4959300
2019-07-29	17.41	17.49	17.40	17.44	3323656
2019-07-30	17.30	17.35	17.25	17.30	3250817
2019-07-31	17.28	17.37	17.11	17.14	5673105
2019-08-01	17.10	17.24	16.95	17.09	6568734
2019-08-02	17.07	17.23	17.04	17.19	4202157
2019-08-05	17.11	17.17	16.75	16.87	4996056
2019-08-06	16.90	17.00	16.82	17.00	5681365
2019-08-07	16.93	17.03	16.73	16.98	7107249
2019-08-08	16.98	17.22	16.92	17.18	4451076
2019-08-09	17.18	17.20	16.97	17.07	3093134
2019-08-12	17.05	17.08	16.83	16.85	4075757
2019-08-13	16.86	16.93	16.75	16.77	4312310
2019-08-14	16.70	16.70	16.17	16.17	8596416
2019-08-15	16.22	16.28	16.03	16.14	5337108
2019-08-16	16.20	16.32	16.13	16.23	4108817
2019-08-19	16.31	16.36	16.17	16.33	4224397
2019-08-20	16.30	16.36	16.20	16.21	3818099
2019-08-21	16.23	16.30	15.85	15.90	11381154
2019-08-22	15.95	15.97	15.82	15.90	4799368
2019-08-23	15.88	15.95	15.61	15.65	5077396
2019-08-26	15.66	15.74	15.48	15.55	4265518
2019-08-27	15.62	15.63	15.05	15.08	9873822
2019-08-28	15.02	15.17	14.91	15.03	6835250
2019-08-29	14.92	14.96	14.58	14.82	11443312
2019-08-30	14.84	14.94	14.78	14.87	7710815
2019-09-03	14.76	14.78	14.51	14.73	8672842
2019-09-04	14.72	14.95	14.72	14.88	6686158
2019-09-05	14.97	15.15	14.92	15.09	6492111
2019-09-06	15.08	15.11	14.82	15.06	10410220
2019-09-09	15.10	15.38	15.10	15.34	8108709
2019-09-10	15.37	15.75	15.37	15.72	12593523
2019-09-11	15.77	15.86	15.70	15.84	5845990
2019-09-12	15.77	15.88	15.60	15.64	4298263
2019-09-13	15.73	15.92	15.68	15.85	5735419
2019-09-16	15.80	15.88	15.64	15.78	4965732
2019-09-17	15.82	15.85	15.62	15.76	5863820
2019-09-18	15.80	15.90	15.73	15.88	4988813
2019-09-19	15.89	16.16	15.89	16.09	6612146
2019-09-20	16.09	16.29	16.04	16.26	8954087
2019-09-23	16.25	16.40	16.18	16.31	5963263
2019-09-24	16.32	16.45	16.03	16.08	4776749
2019-09-25	16.07	16.24	16.02	16.18	3076413
2019-09-26	16.18	16.28	16.11	16.21	4060456
2019-09-27	16.10	16.15	15.97	16.02	3067130
2019-09-30	16.02	16.12	15.94	16.09	4541912
2019-10-01	16.05	16.14	15.65	15.81	5788628
2019-10-02	15.78	15.82	15.60	15.82	5280626
2019-10-03	15.83	15.96	15.73	15.89	4412899
2019-10-04	15.90	16.04	15.89	16.04	3152793
2019-10-07	16.04	16.14	15.94	16.02	2608101
2019-10-08	15.96	16.02	15.88	15.90	3562463
2019-10-09	15.99	16.06	15.91	15.99	2621459
2019-10-10	15.98	16.13	15.95	16.06	2353838
2019-10-11	16.10	16.31	16.06	16.26	4024240
2019-10-14	16.21	16.25	16.11	16.19	1820898
2019-10-15	16.18	16.37	16.11	16.12	3496333
2019-10-16	16.19	16.21	16.12	16.20	2995203
2019-10-17	16.26	16.34	16.24	16.34	2434459
2019-10-18	16.38	16.52	16.33	16.43	3721290
2019-10-21	16.50	16.66	16.46	16.65	3541686
2019-10-22	16.61	16.67	16.50	16.64	2665614
2019-10-23	16.64	16.78	16.58	16.78	2785853
2019-10-24	16.75	16.78	16.56	16.60	3070677
2019-10-25	16.59	16.63	16.52	16.54	2760252
2019-10-28	16.63	16.70	16.56	16.66	4739607
2019-10-29	16.66	16.70	16.57	16.65	5466555
2019-10-30	16.45	16.53	16.41	16.48	3871960
2019-10-31	16.56	17.29	16.55	17.05	11774723
2019-11-01	17.05	17.16	16.89	16.96	5008379
2019-11-04	17.04	17.14	17.00	17.02	4123832
2019-11-05	17.03	17.08	16.97	16.98	4422194
2019-11-06	16.95	17.15	16.85	17.11	6679200
2019-11-07	17.16	17.23	17.04	17.20	4295356
2019-11-08	17.17	17.34	17.14	17.31	4876028
2019-11-11	17.32	17.44	17.29	17.35	5094725
2019-11-12	17.40	17.43	17.27	17.31	4331370
2019-11-13	17.26	17.41	17.23	17.40	3987700
2019-11-14	17.37	17.40	17.22	17.26	3706199
2019-11-15	17.30	17.38	17.23	17.35	2248639
2019-11-18	17.36	17.52	17.32	17.42	4097219
2019-11-19	17.44	17.47	17.29	17.30	4671236
2019-11-20	17.29	17.36	17.23	17.31	4792227
2019-11-21	17.35	17.36	17.20	17.24	4195196
2019-11-22	17.28	17.33	17.24	17.32	3569675
2019-11-25	17.42	17.42	17.26	17.39	4230447
2019-11-26	17.38	17.46	17.32	17.46	6085882
2019-11-27	17.31	17.34	17.23	17.31	4416400
2019-11-29	17.25	17.35	17.25	17.32	2094915
2019-12-02	17.31	17.49	17.29	17.36	5400280
2019-12-03	17.26	17.35	17.21	17.30	4586862
2019-12-04	17.30	17.32	17.22	17.22	3996691
2019-12-05	17.25	17.25	17.16	17.21	3220966
2019-12-06	17.26	17.34	17.22	17.31	3242150
2019-12-09	17.34	17.39	17.27	17.33	2733337
2019-12-10	17.35	17.38	17.25	17.31	3414947
2019-12-11	17.27	17.42	17.24	17.34	4276252
2019-12-12	17.35	17.48	17.34	17.45	3381703
2019-12-13	17.40	17.52	17.39	17.51	3388221
2019-12-16	17.53	17.56	17.38	17.39	4239386
2019-12-17	17.46	17.70	17.45	17.62	5844191
2019-12-18	17.68	17.69	17.58	17.68	3783366
2019-12-19	17.66	17.85	17.60	17.69	6485019
2019-12-20	17.73	17.84	17.67	17.71	8027164
2019-12-23	17.73	17.80	17.69	17.72	4806076
2019-12-24	17.75	17.88	17.71	17.87	1802660
2019-12-26	17.85	18.04	17.85	18.02	2835366
2019-12-27	18.03	18.09	18.01	18.03	3763549
2019-12-30	17.94	17.94	17.70	17.71	3429909
2019-12-31	17.70	17.76	17.64	17.68	3139531
2020-01-02	17.71	17.78	17.63	17.78	3083816
2020-01-03	17.75	17.78	17.69	17.73	2830417
2020-01-06	17.75	17.77	17.69	17.73	5071354
2020-01-07	17.78	17.94	17.69	17.93	7368953
2020-01-08	17.84	18.03	17.82	17.88	5709920
2020-01-09	17.89	18.09	17.83	17.94	6355426
2020-01-10	18.03	18.09	17.96	17.96	3568624
2020-01-13	17.98	18.05	17.97	18.03	4228080
2020-01-14	18.05	18.12	18.04	18.10	3562670
2020-01-15	18.12	18.28	18.10	18.16	5389840
2020-01-16	18.25	18.31	18.16	18.21	3513778
2020-01-17	18.24	18.27	18.11	18.25	5443357
2020-01-21	18.29	18.49	18.28	18.47	6464345
2020-01-22	18.46	18.53	18.35	18.36	4368342
2020-01-23	18.38	18.45	18.33	18.43	3771476
2020-01-24	18.42	18.48	18.26	18.35	4096232
2020-01-27	18.30	18.32	18.22	18.27	4961364
2020-01-28	18.32	18.47	18.30	18.41	4687386
2020-01-29	18.45	18.76	18.44	18.74	8516242
2020-01-30	18.68	18.73	18.44	18.48	9796226
2020-01-31	18.48	18.67	18.48	18.59	7519492
2020-02-03	18.57	18.74	18.55	18.63	6680612
2020-02-04	18.70	18.87	18.62	18.79	10154978
2020-02-05	18.84	19.24	18.80	19.20	8526346
2020-02-06	19.18	19.38	19.17	19.22	7494276
2020-02-07	19.23	19.27	19.11	19.19	5977928
2020-02-10	19.35	19.35	18.96	19.03	6935338
2020-02-11	19.06	19.09	18.90	18.98	5555266
2020-02-12	18.96	19.16	18.94	18.99	5476787
2020-02-13	19.03	19.13	19.01	19.12	5006190
2020-02-14	19.15	19.36	19.14	19.34	3762567
2020-02-18	19.34	19.54	19.27	19.54	7572241
2020-02-19	19.54	19.62	19.42	19.44	7002794
2020-02-20	19.44	19.62	19.44	19.62	5574782
2020-02-21	19.58	19.65	19.26	19.26	8569439
2020-02-24	18.93	19.16	18.75	19.09	9208634
2020-02-25	19.06	19.15	18.46	18.51	13018612
2020-02-26	18.51	18.87	18.37	18.44	10164102
2020-02-27	18.13	18.15	17.43	17.57	17158536
2020-02-28	16.97	17.20	16.47	17.04	19279539
2020-03-02	17.29	18.15	17.18	18.15	16209549
2020-03-03	18.12	18.65	17.68	17.88	10664672
2020-03-04	18.23	18.58	17.98	18.24	12393886
2020-03-05	18.02	18.08	17.65	17.70	9208783
2020-03-06	17.23	17.36	16.65	17.10	19462201
2020-03-09	16.03	16.23	15.43	15.59	12989089
2020-03-10	16.15	16.26	15.11	15.41	13684366
2020-03-11	15.09	15.16	14.29	14.39	19358960
2020-03-12	12.61	12.65	11.29	11.56	19307654
2020-03-13	12.92	13.17	11.00	12.01	17265515
2020-03-16	11.40	13.43	11.06	11.81	26205762
2020-03-17	12.12	12.29	11.20	11.81	24951844
2020-03-18	11.19	11.35	6.25	9.73	33698061
2020-03-19	9.50	10.15	8.12	9.38	16624735
2020-03-20	9.55	10.58	9.50	9.83	20127670
2020-03-23	9.85	10.81	9.15	10.44	25317525
2020-03-24	10.97	12.32	10.46	11.11	24260928
2020-03-25	11.62	13.83	11.44	12.50	22942744
2020-03-26	13.10	14.44	12.71	13.45	18608038
2020-03-27	12.91	13.59	12.65	13.15	13798644
2020-03-30	12.85	12.86	11.59	11.68	17377006
2020-03-31	11.55	11.65	10.11	10.58	20349159
2020-04-01	10.09	10.28	9.38	9.49	15586954
2020-04-02	9.60	10.13	9.51	9.80	12626772
2020-04-03	9.73	9.92	8.82	9.51	18763120
2020-04-06	10.46	10.50	9.81	10.38	14848423
2020-04-07	11.19	11.42	10.48	10.51	16965813
2020-04-08	11.14	11.66	10.80	11.27	19503021
2020-04-09	12.20	12.75	11.64	12.21	25458356
2020-04-13	12.24	12.53	11.86	12.18	10421449
2020-04-14	12.36	12.47	11.61	11.82	11618975
2020-04-15	11.39	11.70	11.15	11.48	11410694
2020-04-16	11.60	12.08	11.32	11.65	11217125
2020-04-17	12.15	12.30	11.74	12.27	13244305
2020-04-20	11.91	12.34	11.82	11.98	10599276
2020-04-21	11.70	12.50	11.61	12.36	11371557
2020-04-22	12.56	12.60	12.07	12.20	7655901
2020-04-23	12.34	12.56	12.12	12.36	7221828
2020-04-24	12.35	12.44	11.96	12.13	10693941
2020-04-27	12.18	12.46	11.89	12.31	9178306
2020-04-28	12.74	13.10	12.41	12.69	15580676
2020-04-29	13.03	13.06	12.55	12.74	11458033
2020-04-30	12.95	13.29	12.35	12.42	16463774
2020-05-01	12.21	12.45	12.15	12.27	9761778
2020-05-04	12.20	12.49	12.03	12.41	9086958
2020-05-05	12.63	12.93	12.59	12.78	9811516
2020-05-06	12.82	12.98	12.47	12.49	8234606
2020-05-07	12.64	12.73	12.35	12.57	10555722
2020-05-08	12.75	12.82	12.61	12.71	7025099
2020-05-11	12.60	12.67	12.30	12.31	6501961
2020-05-12	12.39	12.40	12.02	12.04	7253826
2020-05-13	12.00	12.08	11.54	11.73	13316462
2020-05-14	11.50	12.43	11.41	12.41	8659040
2020-05-15	12.31	12.67	12.17	12.44	9399816
2020-05-18	12.86	12.98	12.52	12.90	11448170
2020-05-19	12.88	13.18	12.78	12.99	7556653
2020-05-20	13.19	13.30	12.97	13.25	12145625
2020-05-21	13.24	13.24	12.90	13.05	9099781
2020-05-22	13.16	13.19	12.89	13.17	7974025
2020-05-26	13.47	13.59	13.33	13.42	9789739
2020-05-27	13.61	13.62	13.13	13.49	10330304
2020-05-28	13.42	13.48	13.08	13.09	9538497
2020-05-29	13.07	13.22	12.82	12.94	41192704
2020-06-01	12.95	13.28	12.81	13.16	10037068
2020-06-02	13.24	13.33	12.95	13.00	10047776
2020-06-03	13.16	13.44	13.15	13.32	12182223
2020-06-04	13.27	14.04	13.22	13.89	16610936
2020-06-05	14.37	14.55	13.43	13.49	18129114
2020-06-08	13.82	14.25	13.75	14.25	16607669
2020-06-09	14.00	14.24	13.80	13.91	9371290
2020-06-10	14.00	14.00	13.27	13.42	13091814
2020-06-11	13.23	13.23	12.86	12.96	14846108
2020-06-12	13.40	13.67	13.14	13.61	11005559
2020-06-15	13.20	13.61	13.05	13.49	8529635
2020-06-16	13.83	13.84	13.28	13.47	8530442
2020-06-17	13.47	13.69	13.32	13.35	6074773
2020-06-18	13.30	13.38	13.08	13.19	7088598
2020-06-19	13.37	13.44	12.87	12.89	12870100
2020-06-22	12.97	13.02	12.67	12.99	7201599
2020-06-23	13.13	13.13	12.95	13.04	4804356
2020-06-24	12.98	13.07	12.43	12.82	8481268
2020-06-25	12.70	13.23	12.60	13.19	9151428
2020-06-26	13.10	13.17	12.72	12.76	8171051
2020-06-29	12.70	13.08	12.55	12.93	6825965
2020-06-30	12.88	13.04	12.74	12.90	13980204
2020-07-01	12.90	13.25	12.83	12.85	5894935
2020-07-02	13.00	13.07	12.69	12.72	5133671
2020-07-06	12.84	12.97	12.77	12.93	5256307
2020-07-07	12.89	12.98	12.79	12.82	4587594
2020-07-08	12.82	13.00	12.77	12.99	4289073
2020-07-09	12.98	12.99	12.62	12.67	10331223
2020-07-10	12.69	12.75	12.45	12.71	12676654
2020-07-13	12.71	12.80	12.58	12.69	11050492
2020-07-14	12.70	13.02	12.57	12.98	6578209
2020-07-15	13.11	13.41	13.03	13.40	12799636
2020-07-16	13.40	13.58	13.28	13.43	7095219
2020-07-17	13.42	13.52	13.29	13.37	6605802
2020-07-20	13.33	13.52	13.33	13.43	6335552
2020-07-21	13.56	13.65	13.41	13.58	5208056
2020-07-22	13.49	13.74	13.49	13.61	5922058
2020-07-23	13.60	13.81	13.47	13.49	6069783
2020-07-24	13.63	13.68	13.47	13.52	5904713
2020-07-27	13.55	13.77	13.49	13.71	8350526
2020-07-28	13.81	13.85	13.56	13.57	12488362
2020-07-29	13.73	13.86	13.70	13.77	9133622
2020-07-30	13.65	13.75	13.51	13.62	6182894
2020-07-31	13.62	13.68	13.46	13.60	15384578
2020-08-03	13.36	13.80	13.35	13.74	7406234
2020-08-04	13.77	13.77	13.48	13.56	6257785
2020-08-05	13.64	13.80	13.57	13.74	5201059
2020-08-06	13.68	13.78	13.58	13.62	3808124
2020-08-07	13.58	13.68	13.54	13.63	5031680
2020-08-10	13.65	13.98	13.65	13.89	6745177
2020-08-11	14.00	14.03	13.74	13.77	7989558
2020-08-12	13.86	13.92	13.57	13.65	5781996
2020-08-13	13.65	13.92	13.63	13.72	6229728
2020-08-14	13.75	13.91	13.65	13.88	5407533
2020-08-17	13.84	13.91	13.75	13.80	6396186
2020-08-18	13.83	13.98	13.79	13.88	6523152
2020-08-19	13.87	14.04	13.77	13.94	6309305
2020-08-20	13.90	14.03	13.83	13.94	6686683
2020-08-21	13.92	14.05	13.88	14.01	5440584
2020-08-24	14.04	14.37	13.96	14.25	6527902
2020-08-25	14.25	14.31	14.00	14.17	5384308
2020-08-26	14.17	14.20	14.03	14.05	4681064
2020-08-27	14.06	14.25	14.05	14.09	6230123
2020-08-28	14.05	14.19	13.98	14.14	3785281
2020-08-31	14.13	14.24	13.99	14.11	5442781
2020-09-01	14.10	14.20	14.03	14.08	5738007
2020-09-02	14.04	14.08	13.88	13.99	11906199
2020-09-03	14.05	14.09	13.74	13.83	8653906
2020-09-04	13.88	14.04	13.60	13.84	6918986
2020-09-08	13.86	14.42	13.75	14.16	16317010
2020-09-09	14.22	14.36	14.11	14.20	5497452
2020-09-10	14.27	14.34	14.15	14.21	6921795
2020-09-11	14.22	14.24	13.90	14.11	6970530
2020-09-14	14.24	14.64	14.18	14.57	7549459
2020-09-15	14.61	14.65	14.43	14.50	5892620
2020-09-16	14.55	14.73	14.49	14.61	4738684
2020-09-17	14.50	14.69	14.44	14.60	4880111
2020-09-18	14.57	14.70	14.47	14.51	9243454
2020-09-21	14.35	14.51	14.19	14.29	7313797
2020-09-22	14.31	14.41	14.23	14.27	5467647
2020-09-23	14.28	14.42	13.97	13.98	6708274
2020-09-24	13.94	14.15	13.53	13.86	11484507
2020-09-25	13.90	14.05	13.81	14.00	6885918
2020-09-28	14.14	14.40	14.13	14.27	6640275
2020-09-29	14.18	14.19	13.87	13.92	6434643
2020-09-30	13.97	14.06	13.88	13.91	7485585
2020-10-01	13.95	13.95	13.72	13.90	6457003
2020-10-02	13.71	14.01	13.68	13.94	6895141
2020-10-05	14.01	14.10	13.95	14.00	4687552
2020-10-06	14.02	14.17	13.91	13.94	6281370
2020-10-07	14.06	14.07	13.85	13.99	6107947
2020-10-08	14.07	14.29	14.04	14.22	11409129
2020-10-09	14.27	14.33	14.04	14.07	3904275
2020-10-12	14.10	14.20	14.01	14.19	5425873
2020-10-13	14.14	14.17	13.97	14.03	4204073
2020-10-14	14.07	14.29	14.04	14.12	4631034
2020-10-15	14.10	14.20	14.04	14.18	3575272
2020-10-16	14.13	14.22	14.07	14.11	3969278
2020-10-19	14.20	14.23	14.01	14.03	5978005
2020-10-20	14.18	14.19	14.03	14.03	4467367
2020-10-21	14.03	14.05	13.87	13.87	8095171
2020-10-22	13.90	14.00	13.87	13.99	5531371
2020-10-23	14.07	14.29	14.03	14.19	4317912
2020-10-26	14.10	14.15	13.91	14.09	6125191
2020-10-27	14.23	14.44	14.07	14.25	7367122
2020-10-28	14.14	14.27	14.00	14.03	8360266
2020-10-29	13.95	14.19	13.72	14.10	8256785
2020-10-30	14.01	14.10	13.87	13.97	7785865
2020-11-02	14.00	14.17	13.95	13.99	9001128
2020-11-03	14.06	14.15	13.93	13.94	6564847
2020-11-04	14.03	14.29	13.92	14.07	12919314
2020-11-05	14.17	14.28	14.09	14.24	5088180
2020-11-06	14.23	14.27	14.04	14.11	6390620
2020-11-09	14.39	14.52	14.14	14.15	13362964
2020-11-10	14.31	14.90	14.17	14.86	17959036
2020-11-11	14.87	14.90	14.41	14.52	8131037
2020-11-12	14.50	14.67	14.44	14.53	5943189
2020-11-13	14.80	14.90	14.66	14.87	6133259
2020-11-16	15.06	15.11	14.96	15.06	7166093
2020-11-17	15.01	15.25	14.98	15.22	5411136
2020-11-18	15.25	15.62	15.22	15.25	7611742
2020-11-19	15.29	15.29	14.95	15.09	5423925
2020-11-20	15.10	15.30	15.07	15.21	4404236
2020-11-23	15.38	15.50	15.26	15.45	8236752
2020-11-24	15.73	15.84	15.57	15.70	10261364
2020-11-25	15.80	15.80	15.47	15.65	7228144
2020-11-27	15.60	15.64	15.45	15.57	5252878
2020-11-30	15.60	15.60	15.19	15.28	10464623
2020-12-01	15.49	15.66	15.29	15.34	6343975
2020-12-02	15.31	15.47	15.23	15.32	5494978
2020-12-03	15.36	15.57	15.32	15.41	4348990
2020-12-04	15.52	15.63	15.46	15.54	5029242
2020-12-07	15.52	15.57	15.39	15.48	4555894
2020-12-08	15.46	15.70	15.44	15.59	5461880
2020-12-09	15.73	15.80	15.50	15.60	4765360
2020-12-10	15.51	15.54	15.39	15.50	4586307
2020-12-11	15.40	15.45	15.28	15.32	6053264
2020-12-14	15.51	15.52	15.25	15.30	6184057
2020-12-15	15.33	15.44	15.30	15.43	5865560
2020-12-16	15.49	15.49	15.37	15.43	6440332
2020-12-17	15.50	15.51	15.37	15.46	4660647
2020-12-18	15.49	15.51	15.36	15.42	9007649
2020-12-21	15.34	15.44	15.17	15.43	6911498
2020-12-22	15.44	15.48	15.32	15.43	4892396
2020-12-23	15.45	15.77	15.45	15.67	7146017
2020-12-24	15.75	15.76	15.48	15.57	3246926
2020-12-28	15.68	15.81	15.63	15.64	5736305
2020-12-29	15.71	15.71	15.47	15.58	6684703
2020-12-30	15.46	15.64	15.34	15.57	7238199
2020-12-31	15.55	15.64	15.47	15.60	5192831
2021-01-04	15.56	15.59	15.23	15.39	8483940
2021-01-05	15.44	15.48	15.29	15.31	6260940
2021-01-06	15.39	15.50	15.33	15.37	7167946
2021-01-07	15.40	15.58	15.36	15.43	5555629
2021-01-08	15.48	15.55	15.39	15.54	4336832
2021-01-11	15.41	15.63	15.35	15.38	4787883
2021-01-12	15.50	15.58	15.37	15.56	4762105
2021-01-13	15.56	15.62	15.50	15.52	3708680
2021-01-14	15.61	15.69	15.53	15.62	3851785
2021-01-15	15.62	15.73	15.54	15.65	4478801
2021-01-19	15.69	15.80	15.63	15.79	4877421
2021-01-20	15.80	15.98	15.77	15.90	5248606
2021-01-21	15.93	16.18	15.92	16.09	7506757
2021-01-22	16.09	16.16	15.95	16.14	5074646
2021-01-25	16.20	16.38	16.12	16.25	8653451
2021-01-26	16.43	16.45	15.99	16.16	10991334
2021-01-27	16.08	16.10	15.72	15.79	11197920
2021-01-28	15.74	15.87	15.50	15.82	8458128
2021-01-29	15.71	15.82	15.50	15.60	8853724
2021-02-01	15.65	15.92	15.57	15.89	8290980
2021-02-02	15.98	16.12	15.91	16.08	6896494
2021-02-03	16.11	16.29	16.04	16.10	5611239
2021-02-04	16.07	16.21	16.07	16.17	4649132
2021-02-05	16.22	16.35	16.16	16.30	4736458
2021-02-08	16.34	16.40	16.22	16.28	5077671
2021-02-09	16.31	16.32	16.13	16.29	5103503
2021-02-10	16.30	16.46	16.28	16.38	4503827
2021-02-11	16.40	16.53	16.24	16.37	5110872
2021-02-12	16.41	16.51	16.33	16.35	5549273
2021-02-16	16.46	16.48	16.36	16.43	7087580
2021-02-17	16.41	16.45	16.20	16.31	6957581
2021-02-18	16.27	16.35	16.09	16.10	8482379
2021-02-19	16.23	16.55	16.18	16.46	7210532
2021-02-22	16.38	16.73	16.35	16.51	6178707
2021-02-23	16.55	16.60	16.13	16.33	9070768
2021-02-24	16.35	16.63	16.30	16.58	8066773
2021-02-25	16.51	16.60	15.96	15.99	11816508
2021-02-26	16.04	16.26	15.92	16.03	8489737
2021-03-01	16.20	16.37	15.96	15.96	8038601
2021-03-02	15.99	16.18	15.96	16.14	7540004
2021-03-03	16.14	16.23	15.98	15.99	6339378
2021-03-04	16.04	16.10	15.71	15.92	14462605
2021-03-05	15.99	16.06	15.39	15.90	13894733
2021-03-08	16.02	16.38	15.90	16.33	9818636
2021-03-09	16.36	16.41	16.20	16.35	6355913
2021-03-10	16.34	16.45	16.29	16.40	5597348
2021-03-11	16.37	16.42	16.24	16.31	8740126
2021-03-12	16.31	16.58	16.31	16.47	9452511
2021-03-15	16.53	16.63	16.44	16.52	7901782
2021-03-16	16.48	16.53	16.36	16.48	4808946
2021-03-17	16.45	16.69	16.32	16.68	5910836
2021-03-18	16.60	16.71	16.47	16.50	6859787
2021-03-19	16.54	16.79	16.44	16.59	11255604
2021-03-22	16.65	16.70	16.52	16.67	4690098
2021-03-23	16.68	16.77	16.50	16.56	5221862
2021-03-24	16.63	16.85	16.55	16.55	7966718
2021-03-25	16.55	16.88	16.37	16.79	9474527
2021-03-26	16.81	17.03	16.74	17.02	5612947
2021-03-29	16.94	17.09	16.75	16.76	6405380
2021-03-30	16.73	16.90	16.59	16.89	4775274
2021-03-31	16.80	16.89	16.71	16.76	6210498
2021-04-01	16.78	17.03	16.73	17.02	5452714
2021-04-05	17.05	17.07	16.90	17.00	4910992
2021-04-06	16.98	17.06	16.95	17.01	4370309
2021-04-07	17.02	17.12	16.95	17.11	3584407
2021-04-08	17.08	17.16	17.03	17.16	2964733
2021-04-09	17.17	17.24	17.05	17.06	3843988
2021-04-12	17.15	17.22	17.09	17.17	4303953
2021-04-13	17.12	17.25	17.05	17.22	3823401
2021-04-14	17.27	17.47	17.21	17.36	6892606
2021-04-15	17.41	17.42	17.21	17.33	4879641
2021-04-16	17.36	17.50	17.34	17.48	4049813
2021-04-19	17.50	17.50	17.32	17.34	5182984
2021-04-20	17.38	17.40	17.22	17.32	4600055
2021-04-21	17.29	17.45	17.13	17.44	4925574
2021-04-22	17.46	17.50	17.37	17.39	4214048
2021-04-23	17.38	17.54	17.30	17.47	6230709
2021-04-26	17.51	17.53	17.34	17.36	7961293
2021-04-27	17.52	17.88	17.50	17.75	8736146
2021-04-28	17.88	18.00	17.85	17.96	7005519
2021-04-29	17.90	17.97	17.83	17.95	6151362
2021-04-30	17.93	18.02	17.88	17.93	5186354
2021-05-03	18.02	18.10	17.95	17.99	4666023
2021-05-04	18.06	18.08	17.79	17.89	6808794
2021-05-05	17.90	18.17	17.76	18.13	6056649
2021-05-06	18.18	18.21	17.98	18.21	6071945
2021-05-07	18.15	18.33	18.08	18.32	4850909
2021-05-10	18.34	18.45	18.26	18.28	4677214
2021-05-11	18.19	18.25	17.99	18.08	8529962
2021-05-12	18.05	18.13	17.36	17.42	13749784
2021-05-13	17.59	17.94	17.54	17.84	7377168
2021-05-14	17.97	18.20	17.97	18.18	5660082
2021-05-17	18.24	18.25	18.09	18.21	5556831
2021-05-18	18.23	18.49	18.21	18.37	7538369
2021-05-19	18.28	18.48	18.16	18.43	7171939
2021-05-20	18.43	18.48	18.33	18.43	4374851
2021-05-21	18.47	18.52	18.42	18.50	4839647
2021-05-24	18.58	18.63	18.46	18.58	6049400
2021-05-25	18.63	18.67	18.50	18.53	6507512
2021-05-26	18.59	18.65	18.48	18.58	6364892
2021-05-27	18.53	18.54	18.40	18.51	6566557
2021-05-28	18.51	18.55	18.46	18.54	4826398
2021-06-01	18.55	18.65	18.48	18.63	7704286
2021-06-02	18.63	18.74	18.59	18.66	6297527
2021-06-03	18.66	18.68	18.56	18.60	5078563
2021-06-04	18.63	18.70	18.53	18.65	5854517
2021-06-07	18.65	18.72	18.56	18.68	5394646
2021-06-08	18.64	18.70	18.57	18.70	6580465
2021-06-09	18.71	18.84	18.64	18.66	9386463
2021-06-10	18.77	18.80	18.61	18.62	8183586
2021-06-11	18.15	18.18	17.62	17.71	25943351
2021-06-14	17.73	17.88	17.54	17.63	13341502
2021-06-15	17.68	17.70	17.29	17.37	12171269
2021-06-16	17.39	17.50	17.32	17.46	8875370
2021-06-17	17.44	17.53	16.79	16.99	14615272
2021-06-18	16.88	16.93	16.60	16.70	16761281
2021-06-21	16.82	17.09	16.73	17.07	7558950
2021-06-22	17.18	17.18	16.96	17.00	6927099
2021-06-23	17.06	17.14	16.98	17.07	6000534
2021-06-24	17.13	17.21	17.05	17.15	4027670
2021-06-25	17.20	17.30	17.17	17.22	5893843
2021-06-28	17.33	17.33	17.10	17.20	6976069
2021-06-29	17.17	17.18	16.69	16.80	9067105
2021-06-30	16.83	16.94	16.76	16.89	5737717
2021-07-01	16.93	17.11	16.81	17.01	5792526
2021-07-02	17.06	17.11	16.92	16.94	4545826
2021-07-06	17.00	17.01	16.79	16.86	7621684
2021-07-07	16.85	16.87	16.64	16.66	7102101
2021-07-08	16.49	16.70	16.27	16.53	8672689
2021-07-09	16.71	16.91	16.68	16.89	6178739
2021-07-12	16.87	16.99	16.75	16.87	5010323
2021-07-13	16.86	16.86	16.34	16.36	10767800
2021-07-14	16.45	16.62	16.08	16.12	9650736
2021-07-15	16.08	16.32	15.95	16.16	8562219
2021-07-16	16.25	16.32	16.08	16.13	5232369
2021-07-19	15.98	16.01	15.62	15.84	10886607
2021-07-20	15.90	16.30	15.80	16.25	8242882
2021-07-21	16.35	16.55	16.34	16.43	6992294
2021-07-22	16.41	16.44	16.18	16.20	6836860
2021-07-23	16.33	16.36	16.07	16.12	5600827
2021-07-26	16.14	16.34	16.14	16.18	7429122
2021-07-27	16.11	16.19	15.62	16.18	12915728
2021-07-28	16.20	16.26	15.91	16.13	7285484
2021-07-29	16.12	16.27	16.01	16.18	6270479
2021-07-30	16.07	16.22	15.84	15.87	7724730
2021-08-02	15.93	16.10	15.85	15.90	5915204
2021-08-03	15.94	15.94	15.66	15.82	5324702
2021-08-04	15.78	15.87	15.64	15.74	5724571
2021-08-05	15.78	15.98	15.74	15.89	4209351
2021-08-06	16.00	16.08	15.93	16.01	4192370
2021-08-09	16.04	16.09	15.87	16.03	4948239
2021-08-10	16.12	16.18	15.99	16.12	4232834
2021-08-11	16.18	16.30	16.04	16.27	4757003
2021-08-12	16.30	16.38	16.23	16.35	4736715
2021-08-13	16.33	16.42	16.28	16.34	3490774
2021-08-16	16.34	16.35	16.12	16.27	5078867
2021-08-17	16.23	16.34	16.17	16.29	3584916
2021-08-18	16.28	16.39	16.21	16.21	4660600
2021-08-19	16.14	16.15	15.86	15.90	7877874
2021-08-20	15.90	16.10	15.79	16.09	4858330
2021-08-23	16.13	16.32	16.12	16.28	4320355
2021-08-24	16.32	16.46	16.30	16.42	3784472
2021-08-25	16.45	16.53	16.34	16.44	4367992
2021-08-26	16.42	16.51	16.26	16.29	5665277
2021-08-27	16.28	16.59	16.28	16.53	4683842
2021-08-30	16.46	16.49	16.20	16.23	5278273
2021-08-31	16.24	16.41	16.24	16.31	6056555
2021-09-01	16.35	16.40	16.24	16.32	4699251
2021-09-02	16.33	16.37	16.21	16.22	4471202
2021-09-03	16.27	16.28	16.11	16.18	3946046
2021-09-07	16.22	16.27	15.95	15.98	6654522
2021-09-08	16.02	16.13	15.85	15.87	7131606
2021-09-09	15.87	16.09	15.81	16.02	5139641
2021-09-10	16.09	16.10	15.93	16.01	5230490
2021-09-13	16.05	16.14	15.94	16.08	5260145
2021-09-14	16.13	16.13	15.92	15.93	5217148
2021-09-15	15.95	16.05	15.92	15.96	4492188
2021-09-16	16.02	16.09	15.96	15.96	4752909
2021-09-17	15.96	16.04	15.91	15.98	8638413
2021-09-20	15.84	15.96	15.74	15.91	7826455
2021-09-21	15.94	16.12	15.94	16.02	7727860
2021-09-22	16.08	16.26	16.05	16.21	5492681
2021-09-23	16.25	16.30	16.21	16.22	4672147
2021-09-24	16.21	16.25	16.15	16.16	4314336
2021-09-27	16.25	16.35	16.19	16.24	4726376
2021-09-28	16.31	16.33	16.11	16.13	6565718
2021-09-29	16.08	16.09	15.93	15.97	4785860
2021-09-30	15.99	16.04	15.76	15.77	7629280
2021-10-01	15.77	15.97	15.76	15.90	4837583
2021-10-04	15.95	16.22	15.91	16.07	5631046
2021-10-05	16.08	16.14	15.95	16.05	6411424
2021-10-06	15.92	15.97	15.81	15.95	7799220
2021-10-07	16.00	16.13	15.96	16.02	4839628
2021-10-08	16.03	16.18	16.01	16.12	3651288
2021-10-11	16.20	16.27	16.13	16.17	4496498
2021-10-12	16.21	16.29	16.15	16.20	7247140
2021-10-13	16.18	16.21	16.08	16.14	4849612
2021-10-14	16.20	16.27	16.16	16.19	5607184
2021-10-15	16.23	16.36	16.22	16.22	5049756
2021-10-18	16.23	16.37	16.14	16.34	5058778
2021-10-19	16.37	16.51	16.32	16.50	6485324
2021-10-20	16.50	16.75	16.48	16.59	6198593
2021-10-21	16.59	16.68	16.50	16.60	4077751
2021-10-22	16.60	16.63	16.43	16.55	4834695
2021-10-25	16.57	16.64	16.53	16.54	4608502
2021-10-26	16.62	16.64	16.50	16.51	6042198
2021-10-27	16.50	16.53	16.36	16.37	6821787
2021-10-28	16.20	16.28	15.79	15.80	17153315
2021-10-29	15.85	15.96	15.79	15.92	8458127
2021-11-01	16.00	16.20	15.96	16.18	6383265
2021-11-02	16.16	16.17	15.92	15.93	5340927
2021-11-03	15.93	16.18	15.89	15.99	5386381
2021-11-04	16.03	16.08	15.93	16.01	4254202
2021-11-05	16.08	16.26	16.05	16.22	5253221
2021-11-08	16.22	16.23	16.09	16.12	3565024
2021-11-09	16.12	16.21	16.06	16.07	3600171
2021-11-10	16.08	16.20	15.99	16.02	4842312
2021-11-11	16.02	16.09	15.99	16.00	3065612
2021-11-12	16.02	16.06	15.97	16.04	3643510
2021-11-15	16.05	16.11	15.99	16.02	3349245
2021-11-16	16.04	16.09	15.99	16.04	5290282
2021-11-17	16.00	16.05	15.86	15.94	7397671
2021-11-18	15.94	16.01	15.82	15.95	6398279
2021-11-19	15.89	16.02	15.83	15.98	4967334
2021-11-22	16.03	16.10	15.88	16.04	5654880
2021-11-23	16.05	16.08	15.98	16.02	5652706
2021-11-24	16.04	16.14	16.02	16.03	4987342
2021-11-26	16.00	16.00	15.76	15.91	7329336
2021-11-29	15.86	15.90	15.69	15.83	6855640
2021-11-30	15.76	15.77	15.25	15.29	17956262
2021-12-01	15.50	15.55	15.08	15.10	8579572
2021-12-02	15.16	15.50	15.07	15.46	8313674
2021-12-03	15.44	15.46	15.26	15.33	5702084
2021-12-06	15.40	15.74	15.36	15.65	7118284
2021-12-07	15.73	15.95	15.63	15.85	6212055
2021-12-08	15.85	16.03	15.80	15.89	5480798
2021-12-09	15.86	15.92	15.78	15.85	7037158
2021-12-10	15.92	15.93	15.56	15.61	6430372
2021-12-13	15.46	15.49	15.03	15.34	10959861
2021-12-14	15.35	15.47	15.14	15.19	6165157
2021-12-15	15.19	15.26	15.00	15.17	8042593
2021-12-16	15.25	15.34	15.09	15.12	7009556
2021-12-17	15.10	15.14	14.94	14.99	11884974
2021-12-20	14.81	14.81	14.42	14.76	13609896
2021-12-21	14.90	15.22	14.88	15.16	7551865
2021-12-22	15.16	15.33	15.08	15.24	4845031
2021-12-23	15.31	15.44	15.23	15.39	4339119
2021-12-27	15.40	15.48	15.28	15.47	4638973
2021-12-28	15.47	15.63	15.43	15.49	5040463
2021-12-29	15.50	15.52	15.36	15.39	4558544
2021-12-30	15.28	15.42	15.20	15.21	4363189
2021-12-31	15.11	15.23	15.02	15.04	6363876
2022-01-03	15.09	15.47	15.07	15.45	6355303
2022-01-04	15.50	15.66	15.39	15.56	7947627
2022-01-05	15.58	15.61	15.14	15.16	9814138
2022-01-06	15.34	15.35	15.14	15.20	5492341
2022-01-07	15.30	15.37	15.18	15.30	4563728
2022-01-10	15.32	15.37	15.18	15.34	7936018
2022-01-11	15.32	15.58	15.32	15.56	7181438
2022-01-12	15.55	15.58	15.44	15.56	4708516
2022-01-13	15.60	15.65	15.41	15.41	5749272
2022-01-14	15.40	15.41	15.14	15.31	8488904
2022-01-18	15.31	15.32	15.14	15.17	7535159
2022-01-19	15.19	15.23	15.05	15.06	5170113
2022-01-20	15.12	15.20	14.94	14.95	7047334
2022-01-21	14.93	14.97	14.66	14.73	11035444
2022-01-24	14.56	14.77	14.16	14.73	16224458
2022-01-25	14.58	15.04	14.40	15.00	10734489
2022-01-26	15.08	15.21	14.80	14.88	11855300
2022-01-27	15.04	15.08	14.75	14.81	10644354
2022-01-28	14.70	14.76	14.44	14.76	6581875
2022-01-31	14.72	14.89	14.63	14.89	9755019
2022-02-01	14.89	14.89	14.44	14.68	14276879
2022-02-02	14.64	14.68	14.37	14.47	10186719
2022-02-03	14.42	14.48	14.20	14.21	8667989
2022-02-04	14.19	14.32	13.98	14.24	10153084
2022-02-07	14.30	14.47	14.25	14.32	6656190
2022-02-08	14.36	14.50	14.28	14.42	7234914
2022-02-09	14.48	14.55	14.42	14.43	5977871
2022-02-10	14.40	14.66	14.23	14.26	8436067
2022-02-11	14.29	14.35	13.93	14.05	12268901
2022-02-14	13.92	13.95	13.65	13.71	14937434
2022-02-15	13.84	13.86	13.70	13.85	7544488
2022-02-16	13.84	13.92	13.81	13.84	6870009
2022-02-17	13.81	13.82	13.42	13.51	8730741
2022-02-18	13.57	13.61	13.40	13.44	9867935
2022-02-22	13.39	13.40	12.98	13.10	11314525
2022-02-23	13.18	13.21	12.74	12.75	9747174
2022-02-24	12.22	13.01	12.17	12.93	16014557
2022-02-25	12.93	13.03	12.85	13.02	9570095
2022-02-28	12.89	12.98	12.70	12.91	13861328
2022-03-01	12.82	13.01	12.67	12.99	13795682
2022-03-02	12.99	13.23	12.87	13.19	9699881
2022-03-03	13.19	13.28	13.09	13.13	6561714
2022-03-04	13.05	13.14	12.97	13.06	6720455
2022-03-07	13.00	13.24	12.95	12.99	9598940
2022-03-08	13.01	13.43	13.00	13.26	10694993
2022-03-09	13.43	13.54	13.29	13.33	7415410
2022-03-10	13.26	13.32	13.08	13.25	6437745
2022-03-11	13.22	13.26	12.82	12.98	13545642
2022-03-14	13.00	13.09	12.65	12.77	8754697
2022-03-15	12.75	12.95	12.75	12.90	9107687
2022-03-16	12.99	13.11	12.69	12.96	8701514
2022-03-17	12.90	13.07	12.83	13.04	7032849
2022-03-18	12.96	13.21	12.89	13.21	10444423
2022-03-21	13.25	13.33	12.99	13.01	7713089
2022-03-22	13.08	13.27	13.03	13.19	9549767
2022-03-23	13.18	13.18	13.02	13.07	5790083
2022-03-24	13.07	13.12	13.00	13.05	7739522
2022-03-25	13.08	13.29	13.05	13.27	6665979
2022-03-28	13.31	13.40	13.12	13.38	9915764
2022-03-29	13.44	13.64	13.44	13.56	11082049
2022-03-30	13.41	13.44	13.19	13.24	10503531
2022-03-31	13.30	13.33	13.09	13.10	9427214
2022-04-01	13.13	13.17	12.98	13.17	9427874
2022-04-04	13.13	13.17	12.91	13.09	8177689
2022-04-05	13.05	13.18	12.80	12.84	9789071
2022-04-06	12.80	12.80	12.57	12.58	10753125
2022-04-07	12.57	12.67	12.33	12.54	10698327
2022-04-08	12.57	12.76	12.53	12.60	6832179
2022-04-11	12.58	12.72	12.45	12.49	10030441
2022-04-12	12.62	12.73	12.51	12.53	9785114
2022-04-13	12.55	12.62	12.45	12.54	7764078
2022-04-14	12.54	12.64	12.44	12.48	8686520
2022-04-18	12.46	12.47	12.23	12.28	10388113
2022-04-19	12.31	12.34	11.82	11.86	17395261
2022-04-20	11.91	12.12	11.84	11.99	9902199
2022-04-21	12.04	12.14	11.86	11.87	9473624
2022-04-22	11.86	11.87	11.55	11.59	13591352
2022-04-25	11.52	11.69	11.26	11.67	14819821
2022-04-26	11.62	11.71	11.01	11.07	18780894
2022-04-27	11.13	11.20	11.01	11.09	14485942
2022-04-28	11.09	11.48	10.97	11.47	16728809
2022-04-29	11.47	11.51	10.95	10.98	15965397
2022-05-02	11.01	11.22	10.86	11.20	15827274
2022-05-03	11.50	12.01	11.48	11.99	24503660
2022-05-04	11.96	12.15	11.75	12.12	17646172
2022-05-05	12.10	12.34	11.99	12.14	18174930
2022-05-06	12.10	12.44	12.09	12.41	16212239
2022-05-09	12.24	12.37	12.13	12.26	15517268
2022-05-10	12.38	12.65	12.12	12.23	21932484
2022-05-11	12.25	12.32	12.09	12.14	18167735
2022-05-12	12.07	12.19	11.85	12.11	21945244
2022-05-13	12.12	12.39	12.07	12.39	16389576
2022-05-16	12.40	12.43	12.21	12.29	13470115
2022-05-17	12.29	12.30	11.93	12.11	15316391
2022-05-18	12.08	12.11	11.86	11.89	14345208
2022-05-19	11.84	12.02	11.69	11.72	18100092
2022-05-20	11.76	11.82	11.53	11.76	14549903
2022-05-23	11.82	12.06	11.81	12.00	12941396
2022-05-24	11.99	11.99	11.75	11.92	11374093
2022-05-25	11.94	12.00	11.76	11.88	12476328
2022-05-26	11.95	12.22	11.93	12.11	10462968
2022-05-27	12.02	12.21	11.94	12.21	8282077
2022-05-31	12.15	12.30	12.06	12.23	43586521
2022-06-01	12.25	12.26	11.97	12.17	10240480
2022-06-02	12.15	12.20	12.03	12.19	8509870
2022-06-03	12.17	12.22	12.04	12.06	7760337
2022-06-06	12.07	12.20	12.02	12.04	6913201
2022-06-07	12.00	12.20	11.97	12.16	5813831
2022-06-08	12.13	12.16	11.95	11.99	7601843
2022-06-09	12.12	12.41	12.10	12.19	13509665
2022-06-10	12.10	12.14	11.81	11.95	12140452
2022-06-13	11.75	11.76	11.00	11.02	28550585
2022-06-14	11.03	11.10	10.67	10.75	22354714
2022-06-15	10.80	10.87	10.35	10.67	28235745
2022-06-16	10.36	10.41	9.99	10.03	22349104
2022-06-17	10.08	10.48	10.04	10.41	22000172
2022-06-21	10.57	10.81	10.53	10.72	12379747
2022-06-22	10.62	10.93	10.58	10.84	11936621
2022-06-23	10.88	11.18	10.83	11.17	11982674
2022-06-24	11.23	11.65	11.22	11.60	12514937
2022-06-27	11.66	11.73	11.49	11.57	10013519
2022-06-28	11.61	11.71	11.34	11.40	10779445
2022-06-29	11.23	11.27	11.09	11.15	8967014
2022-06-30	11.01	11.24	10.94	11.07	9694637
2022-07-01	11.06	11.53	11.02	11.48	11451942
2022-07-05	11.31	11.63	11.25	11.61	11174767
2022-07-06	11.56	11.67	11.26	11.36	10027522
2022-07-07	11.38	11.65	11.38	11.49	7786930
2022-07-08	11.50	11.51	11.32	11.42	8622897
2022-07-11	11.37	11.45	11.30	11.34	5644601
2022-07-12	11.35	11.51	11.30	11.42	8143233
2022-07-13	11.31	11.64	11.26	11.60	7621363
2022-07-14	11.46	11.52	11.33	11.43	6344849
2022-07-15	11.54	11.73	11.29	11.69	8277095
2022-07-18	11.71	11.73	11.36	11.61	7325339
2022-07-19	11.68	12.07	11.66	12.00	9678090
2022-07-20	12.03	12.18	11.95	12.12	10143024
2022-07-21	12.06	12.23	11.97	12.22	7670331
2022-07-22	12.26	12.30	12.07	12.15	6122757
2022-07-25	12.19	12.29	12.08	12.27	8751372
2022-07-26	11.93	12.22	11.90	12.12	15156389
2022-07-27	12.16	12.48	12.12	12.40	12264496
2022-07-28	12.27	12.59	12.25	12.57	14745727
2022-07-29	12.56	12.89	12.56	12.61	13677703
2022-08-01	12.62	12.78	12.52	12.67	7255629
2022-08-02	12.62	12.62	12.28	12.30	9437201
2022-08-03	12.42	12.46	12.35	12.38	5841217
2022-08-04	12.38	12.40	12.20	12.31	8890765
2022-08-05	12.24	12.34	12.17	12.25	7611680
2022-08-08	12.34	12.53	12.34	12.41	7124202
2022-08-09	12.44	12.51	12.34	12.44	6096564
2022-08-10	12.52	12.65	12.52	12.54	5475415
2022-08-11	12.60	12.77	12.59	12.68	6185137
2022-08-12	12.78	12.79	12.65	12.78	4547364
2022-08-15	12.73	12.81	12.69	12.79	6530380
2022-08-16	12.80	12.85	12.74	12.80	5389098
2022-08-17	12.75	12.77	12.60	12.72	4953444
2022-08-18	12.75	12.79	12.64	12.68	5624898
2022-08-19	12.63	12.66	12.46	12.51	5880597
2022-08-22	12.42	12.44	12.22	12.22	5322667
2022-08-23	12.28	12.40	12.26	12.32	3782686
2022-08-24	12.30	12.41	12.27	12.40	3317941
2022-08-25	12.46	12.59	12.45	12.53	4289703
2022-08-26	12.54	12.58	12.36	12.37	5989049
2022-08-29	12.31	12.40	12.26	12.31	7161424
2022-08-30	12.25	12.29	11.92	11.94	9345579
2022-08-31	11.94	12.10	11.86	11.95	5780351
2022-09-01	11.89	11.90	11.53	11.83	10349540
2022-09-02	11.91	12.02	11.77	11.77	5076757
2022-09-06	11.77	11.94	11.61	11.75	14100851
2022-09-07	11.74	11.95	11.56	11.92	8331151
2022-09-08	11.90	12.04	11.82	12.02	4852626
2022-09-09	12.05	12.12	11.90	11.91	6735109
2022-09-12	11.99	12.06	11.82	11.85	7208577
2022-09-13	11.66	11.71	11.50	11.55	8293487
2022-09-14	11.58	11.64	11.47	11.55	8997063
2022-09-15	11.55	11.67	11.19	11.19	8893794
2022-09-16	11.11	11.27	10.98	11.24	13162035
2022-09-19	11.07	11.33	11.06	11.27	7280262
2022-09-20	11.21	11.25	11.09	11.19	7356879
2022-09-21	11.24	11.24	11.03	11.03	8376813
2022-09-22	11.03	11.05	10.71	10.77	9549502
2022-09-23	10.74	10.74	10.30	10.42	11082297
2022-09-26	10.35	10.45	9.58	9.62	28651161
2022-09-27	9.78	9.83	9.03	9.08	37345450
2022-09-28	9.17	9.44	9.03	9.22	28382589
2022-09-29	9.01	9.02	8.39	8.68	26616878
2022-09-30	8.72	8.80	8.39	8.42	22112385
2022-10-03	8.51	8.71	8.10	8.52	18603146
2022-10-04	8.68	9.15	8.68	9.11	20151876
2022-10-05	8.94	8.94	8.23	8.50	23810393
2022-10-06	8.49	8.56	8.10	8.20	26043849
2022-10-07	8.12	8.23	7.82	7.87	28069867
2022-10-10	7.86	7.98	7.36	7.37	23649346
2022-10-11	7.40	8.27	7.40	8.17	42333906
2022-10-12	8.13	8.25	7.69	8.00	27294755
2022-10-13	7.86	8.11	7.73	8.04	20986418
2022-10-14	8.14	8.25	7.88	7.89	14085214
2022-10-17	8.06	8.16	7.87	7.96	11451956
2022-10-18	8.14	8.30	7.98	8.09	12789153
2022-10-19	8.00	8.04	7.84	7.91	12752081
2022-10-20	7.96	8.02	7.81	7.83	10527248
2022-10-21	7.81	7.81	7.61	7.74	21581794
2022-10-24	7.77	7.79	7.46	7.62	15058656
2022-10-25	7.49	7.98	7.30	7.91	23193406
2022-10-26	8.00	8.19	7.88	7.92	22187312
2022-10-27	8.21	8.36	7.87	7.89	32256532
2022-10-28	7.80	8.21	7.77	8.18	20741797
2022-10-31	8.13	8.28	8.05	8.22	17038667
2022-11-01	8.37	8.48	8.17	8.22	12567559
2022-11-02	8.18	8.57	8.08	8.16	17446597
2022-11-03	8.01	8.16	7.81	8.05	13490652
2022-11-04	8.18	8.38	8.12	8.35	13346134
2022-11-07	8.46	8.51	8.23	8.44	10312513
2022-11-08	8.45	8.72	8.36	8.56	12941296
2022-11-09	8.62	8.84	8.50	8.62	10805541
2022-11-10	9.00	9.48	8.98	9.45	23847717
2022-11-11	9.45	9.71	9.30	9.63	14420809
2022-11-14	9.67	9.74	9.32	9.36	15282217
2022-11-15	9.54	9.73	9.37	9.59	11651288
2022-11-16	9.60	9.62	9.33	9.46	13351694
2022-11-17	9.30	9.33	9.02	9.22	12914300
2022-11-18	9.31	9.39	9.06	9.13	8304050
2022-11-21	9.12	9.41	9.12	9.40	9455912
2022-11-22	9.42	9.61	9.40	9.50	11272770
2022-11-23	9.54	9.89	9.49	9.85	10966579
2022-11-25	9.88	10.07	9.85	10.02	6429723
2022-11-28	10.00	10.05	9.75	9.76	10612878
2022-11-29	9.64	9.72	9.56	9.71	8732151
2022-11-30	9.61	10.02	9.56	9.99	14165822
2022-12-01	10.02	10.25	9.99	10.07	9424049
2022-12-02	9.97	10.03	9.73	10.01	13490000
2022-12-05	10.00	10.03	9.73	9.82	9099513
2022-12-06	9.82	9.87	9.55	9.69	11665229
2022-12-07	9.67	9.87	9.58	9.83	7842033
2022-12-08	9.85	9.96	9.80	9.92	6258471
2022-12-09	9.90	10.02	9.84	9.90	8558751
2022-12-12	9.90	9.98	9.81	9.91	10587832
2022-12-13	10.16	10.45	10.11	10.17	11827307
2022-12-14	10.12	10.30	10.01	10.14	11828471
2022-12-15	10.07	10.33	10.00	10.24	12978485
2022-12-16	10.10	10.22	10.01	10.14	19189165
2022-12-19	10.11	10.33	10.07	10.18	9263599
2022-12-20	10.11	10.38	9.95	10.33	16977219
2022-12-21	10.47	10.64	10.45	10.58	13960995
2022-12-22	10.59	10.67	10.33	10.65	12657731
2022-12-23	10.65	10.72	10.55	10.71	9054053
2022-12-27	10.70	10.72	10.52	10.69	11070433
2022-12-28	10.68	10.72	10.35	10.41	10531559
2022-12-29	10.34	10.56	10.30	10.48	8705178
2022-12-30	10.35	10.45	10.25	10.35	9461281
2023-01-03	10.44	10.70	10.37	10.46	11979950
2023-01-04	10.57	10.70	10.54	10.63	10155916
2023-01-05	10.57	10.69	10.45	10.62	7378939
2023-01-06	10.71	10.88	10.61	10.85	9458209
2023-01-09	10.90	11.07	10.81	10.87	11978691
2023-01-10	10.87	11.01	10.83	10.98	9068232
2023-01-11	11.04	11.25	11.04	11.14	9588705
2023-01-12	11.25	11.39	11.20	11.28	9738502
2023-01-13	11.21	11.36	11.16	11.30	10224227
2023-01-17	11.31	11.40	11.20	11.21	12850784
2023-01-18	11.28	11.45	11.26	11.36	10968187
2023-01-19	11.32	11.39	11.24	11.37	8725752
2023-01-20	11.37	11.56	11.29	11.53	11853829
2023-01-23	11.56	11.61	11.44	11.58	14022520
2023-01-24	11.55	11.60	11.48	11.50	7610968
2023-01-25	11.46	11.48	11.32	11.38	11377892
2023-01-26	11.41	11.51	11.36	11.50	11080103
2023-01-27	11.52	11.73	11.50	11.68	11343224
2023-01-30	11.52	11.54	11.25	11.28	14278265
2023-01-31	11.37	11.83	11.32	11.60	22696573
2023-02-01	11.57	12.06	11.56	11.95	16606249
2023-02-02	12.07	12.25	12.07	12.14	13321285
2023-02-03	11.99	12.04	11.91	11.96	10561612
2023-02-06	11.79	11.79	11.46	11.51	14927201
2023-02-07	11.53	11.76	11.44	11.74	10957761
2023-02-08	11.73	11.75	11.56	11.73	8965850
2023-02-09	11.86	11.96	11.39	11.46	17069072
2023-02-10	11.44	11.50	11.25	11.35	15961740
2023-02-13	11.35	11.47	11.32	11.44	13506368
2023-02-14	11.42	11.49	11.24	11.41	9410475
2023-02-15	11.35	11.50	11.25	11.48	8589620
2023-02-16	11.36	11.58	11.30	11.47	6610861
2023-02-17	11.46	11.48	11.31	11.39	6423972
2023-02-21	11.32	11.35	11.04	11.12	12891987
2023-02-22	11.13	11.31	11.12	11.25	7281078
2023-02-23	11.29	11.37	11.17	11.32	5795460
2023-02-24	11.20	11.25	11.02	11.10	11699896
2023-02-27	11.10	11.13	10.87	10.89	9406515
2023-02-28	10.88	10.93	10.81	10.87	11123038
2023-03-01	10.82	10.87	10.52	10.59	10819874
2023-03-02	10.47	10.59	10.36	10.55	10076295
2023-03-03	10.60	10.77	10.56	10.71	6868318
2023-03-06	10.75	10.88	10.71	10.72	6701588
2023-03-07	10.76	10.82	10.57	10.59	5803655
2023-03-08	10.75	10.83	10.66	10.81	10333606
2023-03-09	10.79	10.86	10.43	10.45	12243383
2023-03-10	10.42	10.48	9.95	9.97	19213767
2023-03-13	9.79	10.07	9.52	9.96	26674351
2023-03-14	10.14	10.57	10.11	10.26	17774127
2023-03-15	10.07	10.11	9.81	9.89	26016052
2023-03-16	9.85	9.99	9.74	9.96	18847938
2023-03-17	9.92	9.92	9.64	9.74	16819950
2023-03-20	9.78	9.88	9.68	9.68	14035830
2023-03-21	9.84	9.93	9.81	9.85	10491176
2023-03-22	9.80	9.97	9.71	9.76	13516528
2023-03-23	9.83	10.13	9.58	9.63	18459100
2023-03-24	9.55	9.81	9.40	9.79	12044431
2023-03-27	9.94	9.98	9.80	9.89	10786186
2023-03-28	9.84	9.91	9.77	9.86	11436381
2023-03-29	9.95	9.98	9.89	9.93	9236798
2023-03-30	9.89	9.92	9.79	9.91	6078296
2023-03-31	9.92	10.08	9.91	10.08	14563280
2023-04-03	10.06	10.15	9.95	9.98	9541188
2023-04-04	10.02	10.18	9.92	10.15	12601976
2023-04-05	10.10	10.42	10.08	10.31	9744214
2023-04-06	10.37	10.40	10.26	10.29	5470679
2023-04-10	10.27	10.31	9.76	10.02	17480293
2023-04-11	10.05	10.13	9.93	10.04	9476338
2023-04-12	10.17	10.19	10.01	10.01	7817970
2023-04-13	10.05	10.09	9.90	10.06	7570300
2023-04-14	10.08	10.11	9.82	9.96	13321537
2023-04-17	9.96	10.13	9.85	10.07	10787698
2023-04-18	10.06	10.07	9.92	10.00	8435857
2023-04-19	9.96	10.07	9.88	10.00	5602534
2023-04-20	9.94	10.02	9.88	9.98	9558883
2023-04-21	9.94	10.05	9.85	10.05	8798859
2023-04-24	10.06	10.13	9.84	10.05	13939503
2023-04-25	10.01	10.05	9.70	9.75	14525093
2023-04-26	9.83	9.94	9.70	9.78	11752769
2023-04-27	9.71	9.85	9.69	9.78	8304668
2023-04-28	9.83	9.97	9.81	9.91	12857331
2023-05-01	9.89	9.90	9.55	9.57	14125028
2023-05-02	9.57	9.63	9.10	9.24	15078342
2023-05-03	9.27	9.64	9.27	9.41	15481012
2023-05-04	9.33	9.37	9.12	9.25	13453431
2023-05-05	9.40	9.53	9.35	9.47	8071141
2023-05-08	9.47	9.53	9.38	9.50	6170772
2023-05-09	9.44	9.46	9.32	9.36	6223970
2023-05-10	9.50	9.59	9.23	9.34	9495383
2023-05-11	9.30	9.35	9.23	9.34	5250864
2023-05-12	9.37	9.37	9.15	9.17	6459328
2023-05-15	9.21	9.28	9.05	9.12	12496838
2023-05-16	9.08	9.11	9.01	9.02	5227970
2023-05-17	9.05	9.24	9.02	9.19	6722147
2023-05-18	9.18	9.29	9.13	9.28	6795389
2023-05-19	9.30	9.36	9.13	9.21	9036708
2023-05-22	9.24	9.26	9.12	9.17	7970900
2023-05-23	9.21	9.27	9.01	9.01	10666738
2023-05-24	9.00	9.00	8.75	8.87	15955128
2023-05-25	8.86	8.86	8.57	8.75	15620174
2023-05-26	8.76	9.13	8.66	9.11	11757477
2023-05-30	9.05	9.32	8.99	9.27	11554751
2023-05-31	9.17	9.28	9.07	9.19	11228780
2023-06-01	9.19	9.46	9.18	9.45	10243789
2023-06-02	9.54	9.60	9.43	9.47	8971976
2023-06-05	9.51	9.53	9.39	9.49	7952715
2023-06-06	9.46	9.72	9.45	9.66	8671289
2023-06-07	9.71	9.81	9.64	9.68	9762589
2023-06-08	9.70	9.82	9.66	9.73	7956863
2023-06-09	9.74	9.82	9.70	9.79	13678811
2023-06-12	9.79	10.05	9.76	10.03	12388443
2023-06-13	10.08	10.17	10.02	10.14	11489248
2023-06-14	10.18	10.27	10.03	10.12	11593418
2023-06-15	10.10	10.31	10.09	10.25	8760885
2023-06-16	10.23	10.28	10.14	10.21	8897559
2023-06-20	10.17	10.20	10.10	10.13	6731808
2023-06-21	10.16	10.25	10.10	10.18	6528703
2023-06-22	10.16	10.18	10.10	10.13	6159710
2023-06-23	10.09	10.11	9.93	9.94	9592340
2023-06-26	9.99	10.26	9.93	10.16	10761561
2023-06-27	10.17	10.31	10.09	10.29	10010630
2023-06-28	10.30	10.34	10.26	10.32	11207019
2023-06-29	10.17	10.18	9.96	10.15	13694518
2023-06-30	10.19	10.20	10.06	10.13	10132774
2023-07-03	10.14	10.16	9.94	9.97	5922974
2023-07-05	9.98	10.01	9.78	9.79	8638676
2023-07-06	9.68	9.68	9.32	9.47	15318464
2023-07-07	9.45	9.86	9.45	9.76	9350455
2023-07-10	9.77	9.97	9.73	9.97	6897514
2023-07-11	9.99	10.11	9.89	9.95	9279825
2023-07-12	10.12	10.16	10.07	10.15	10507188
2023-07-13	10.15	10.39	10.14	10.25	10542325
2023-07-14	10.27	10.27	10.10	10.13	7284041
2023-07-17	10.12	10.24	10.04	10.21	7725755
2023-07-18	10.22	10.32	10.18	10.26	8398253
2023-07-19	10.31	10.41	10.29	10.31	8487981
2023-07-20	10.30	10.30	10.14	10.14	10629917
2023-07-21	10.21	10.21	10.06	10.10	7567110
2023-07-24	10.15	10.33	10.11	10.26	12447922
2023-07-25	10.33	10.55	10.23	10.40	17989957
2023-07-26	10.40	10.61	10.40	10.50	13058046
2023-07-27	10.56	10.64	10.18	10.22	14688001
2023-07-28	10.21	10.38	10.11	10.33	9208187
2023-07-31	10.34	10.35	10.15	10.19	13049900
2023-08-01	10.16	10.24	10.08	10.11	9235006
2023-08-02	10.04	10.08	9.89	10.04	14010384
2023-08-03	9.94	9.96	9.70	9.71	17566132
2023-08-04	9.79	9.93	9.75	9.91	13978965
2023-08-07	9.94	10.01	9.92	9.97	7983534
2023-08-08	9.92	10.05	9.83	10.03	7964586
2023-08-09	10.04	10.07	9.92	9.99	9072870
2023-08-10	10.05	10.06	9.97	9.98	7893757
2023-08-11	9.96	9.97	9.82	9.85	7823338
2023-08-14	9.86	9.87	9.61	9.68	18605419
2023-08-15	9.65	9.67	9.56	9.61	9357213
2023-08-16	9.60	9.66	9.52	9.55	10608261
2023-08-17	9.56	9.61	9.41	9.45	11611023
2023-08-18	9.40	9.57	9.35	9.48	17481630
2023-08-21	9.50	9.53	9.40	9.51	10619675
2023-08-22	9.57	9.58	9.45	9.46	14434305
2023-08-23	9.50	9.71	9.49	9.68	13871151
2023-08-24	9.68	9.82	9.65	9.71	9274830
2023-08-25	9.75	9.81	9.64	9.76	7348713
2023-08-28	9.83	9.99	9.81	9.99	11074004
2023-08-29	10.00	10.14	9.92	10.12	13068603
2023-08-30	9.97	9.98	9.83	9.85	10318861
2023-08-31	9.85	9.94	9.84	9.91	10352314
2023-09-01	9.94	10.02	9.87	9.96	7888298
2023-09-05	9.95	9.95	9.75	9.76	10765383
2023-09-06	9.77	9.78	9.63	9.68	8225890
2023-09-07	9.63	9.70	9.58	9.63	8352115
2023-09-08	9.66	9.74	9.65	9.69	7873258
2023-09-11	9.81	9.81	9.81	9.81	500
2023-09-12	9.85	9.95	9.76	9.77	10996124
2023-09-13	9.84	9.95	9.74	9.93	9952281
2023-09-14	9.97	10.12	9.97	10.09	16386811
2023-09-15	10.07	10.09	10.02	10.07	14225608
2023-09-18	10.17	10.27	10.14	10.17	19431263
2023-09-19	10.16	10.29	10.09	10.12	8936149
2023-09-20	10.17	10.26	10.11	10.11	8572734
2023-09-21	10.02	10.05	9.78	9.78	13448808
2023-09-22	9.82	9.89	9.76	9.81	12083826
2023-09-25	9.77	9.81	9.65	9.67	14356829
2023-09-26	9.64	9.65	9.43	9.45	19335343
2023-09-27	9.49	9.53	9.28	9.38	18309497
2023-09-28	9.26	9.46	9.15	9.40	11391140
2023-09-29	9.45	9.59	9.42	9.44	11899631
2023-10-02	9.45	9.45	9.07	9.11	13881944
2023-10-03	9.02	9.06	8.80	8.92	20210272
2023-10-04	8.97	8.97	8.56	8.79	19186190
2023-10-05	8.79	9.04	8.71	9.00	12895756
2023-10-06	8.86	9.06	8.82	8.93	8596579
2023-10-09	8.90	9.14	8.90	9.09	9514128
2023-10-10	9.07	9.20	9.05	9.12	10304425
2023-10-11	9.17	9.21	9.07	9.18	9431593
2023-10-12	9.14	9.16	8.83	8.93	11839222
2023-10-13	8.95	8.99	8.77	8.78	16208955
2023-10-16	8.83	8.93	8.68	8.91	11258917
2023-10-17	8.83	8.92	8.77	8.85	16109290
2023-10-18	8.78	8.79	8.57	8.58	17240431
2023-10-19	8.58	8.59	8.20	8.26	33088349
2023-10-20	8.25	8.36	8.20	8.20	15222187
2023-10-23	8.11	8.17	7.93	8.11	17199999
2023-10-24	7.35	7.73	7.34	7.54	43471502
2023-10-25	7.44	7.48	6.98	6.98	60663943
2023-10-26	7.00	7.31	7.00	7.13	30726056
2023-10-27	7.18	7.23	7.00	7.00	22024483
2023-10-30	6.95	7.05	6.81	6.94	17291779
2023-10-31	7.11	7.47	7.08	7.38	22784686
2023-11-01	7.35	7.80	7.33	7.76	24741647
2023-11-02	7.90	8.19	7.85	8.16	26814723
2023-11-03	8.40	8.58	8.30	8.35	22574152
2023-11-06	8.35	8.39	8.20	8.34	17668040
2023-11-07	8.32	8.48	8.22	8.46	15043551
2023-11-08	8.47	8.53	8.37	8.51	13247935
2023-11-09	8.57	8.65	8.22	8.27	15888136
2023-11-10	8.35	8.42	8.25	8.40	12512685
2023-11-13	8.30	8.45	8.25	8.44	9381047
2023-11-14	8.71	8.83	8.64	8.67	19485892
2023-11-15	8.72	8.72	8.58	8.67	14778948
2023-11-16	8.67	8.78	8.59	8.68	13384293
2023-11-17	8.73	8.83	8.61	8.70	10899363
2023-11-20	8.72	8.82	8.65	8.77	12793954
2023-11-21	8.75	8.83	8.75	8.82	14817048
2023-11-22	8.87	8.95	8.74	8.79	15064500
2023-11-24	8.79	8.84	8.69	8.71	7589793
2023-11-27	8.72	8.77	8.57	8.72	14225967
2023-11-28	8.72	8.93	8.62	8.84	17812470
2023-11-29	8.78	8.99	8.78	8.95	16352615
2023-11-30	8.95	8.99	8.79	8.82	17749288
2023-12-01	8.81	9.10	8.79	9.05	21228039
2023-12-04	9.00	9.09	8.97	9.08	13722826
2023-12-05	9.08	9.13	8.95	9.00	9665198
2023-12-06	9.04	9.08	8.85	8.91	12637041
2023-12-07	8.94	9.00	8.89	8.96	10419053
2023-12-08	8.90	9.07	8.87	9.01	10045938
2023-12-11	9.03	9.09	8.90	8.92	10591426
2023-12-12	8.93	9.03	8.87	8.95	11084005
2023-12-13	8.98	9.42	8.94	9.37	22121620
2023-12-14	9.56	9.92	9.54	9.88	28446373
2023-12-15	9.88	9.96	9.70	9.73	25772598
2023-12-18	9.77	9.84	9.68	9.73	12125010
2023-12-19	9.78	9.95	9.77	9.85	14485949
2023-12-20	9.81	9.94	9.67	9.77	13495025
2023-12-21	9.89	9.92	9.81	9.92	10338392
2023-12-22	9.95	10.02	9.91	9.95	10366578
2023-12-26	9.99	10.11	9.98	10.07	9049820
2023-12-27	10.11	10.14	10.04	10.13	13197435
2023-12-28	10.01	10.07	9.95	10.06	11073630
2023-12-29	9.93	10.02	9.81	9.81	11909292
2024-01-02	9.73	9.75	9.59	9.66	13970347
2024-01-03	9.56	9.59	9.31	9.50	13575520
2024-01-04	9.50	9.50	9.35	9.39	13891685
2024-01-05	9.34	9.65	9.30	9.60	11985537
2024-01-08	9.64	9.97	9.56	9.96	14624322
2024-01-09	9.88	9.97	9.83	9.95	9567515
2024-01-10	9.98	10.07	9.89	9.93	9036068
2024-01-11	9.90	10.00	9.73	9.97	13109285
2024-01-12	10.02	10.19	10.01	10.07	11234731
2024-01-16	9.98	10.05	9.87	9.94	12248280
2024-01-17	9.81	9.90	9.67	9.70	11579204
2024-01-18	9.77	9.83	9.64	9.76	17948128
2024-01-19	9.81	9.82	9.52	9.79	17837796
2024-01-22	9.85	9.89	9.63	9.70	15674227
2024-01-23	9.60	9.80	9.52	9.75	26033449
2024-01-24	9.85	9.92	9.71	9.72	14822949
2024-01-25	9.77	9.85	9.70	9.82	11862804
2024-01-26	9.86	9.90	9.80	9.81	10275859
2024-01-29	9.85	9.95	9.78	9.92	12980973
2024-01-30	9.77	9.77	9.59	9.59	13543129
2024-01-31	9.61	9.69	9.47	9.48	14116297
2024-02-01	9.56	9.70	9.34	9.67	17807613
2024-02-02	9.47	9.61	9.41	9.55	13647069
2024-02-05	9.43	9.44	9.22	9.39	16396532
2024-02-06	9.39	9.52	9.35	9.48	8274284
2024-02-07	9.49	9.51	9.25	9.32	13221217
2024-02-08	9.30	9.42	9.25	9.35	11639505
2024-02-09	9.40	9.47	9.34	9.44	10127141
2024-02-12	9.46	9.60	9.40	9.54	12588007
2024-02-13	9.33	9.35	9.15	9.21	18158239
2024-02-14	9.28	9.34	9.20	9.25	11626135
2024-02-15	9.32	9.63	9.30	9.56	14945794
2024-02-16	9.43	9.59	9.37	9.48	9606398
2024-02-20	9.46	9.53	9.42	9.50	10613794
2024-02-21	9.48	9.52	9.41	9.48	6158336
2024-02-22	9.48	9.58	9.44	9.45	9805269
2024-02-23	9.46	9.58	9.43	9.51	9525375
2024-02-26	9.53	9.59	9.49	9.54	9585156
2024-02-27	9.59	9.64	9.50	9.57	13170786
2024-02-28	9.40	9.46	9.37	9.39	10670535
2024-02-29	9.48	9.59	9.42	9.56	15277875
2024-03-01	9.53	9.60	9.48	9.58	10378373
2024-03-04	9.58	9.60	9.48	9.50	10519471
2024-03-05	9.48	9.58	9.46	9.51	9587456
2024-03-06	9.58	9.63	9.55	9.58	9715115
2024-03-07	9.65	9.71	9.62	9.63	7709516
2024-03-08	9.73	9.82	9.67	9.73	9849179
2024-03-11	9.75	9.92	9.72	9.82	12686878
2024-03-12	9.85	9.85	9.77	9.84	6927288
2024-03-13	9.86	9.90	9.81	9.86	8633280
2024-03-14	9.83	9.86	9.59	9.62	8534469
2024-03-15	9.58	9.72	9.55	9.63	16690140
2024-03-18	9.66	9.67	9.58	9.60	9674275
2024-03-19	9.58	9.65	9.54	9.59	8667527
2024-03-20	9.59	9.80	9.56	9.74	15455020
2024-03-21	9.78	9.87	9.74	9.83	9580679
2024-03-22	9.87	9.92	9.77	9.78	10185052
2024-03-25	9.82	9.88	9.79	9.86	8955615
2024-03-26	9.89	9.89	9.74	9.74	10352897
2024-03-27	9.68	9.80	9.65	9.79	7269122
2024-03-28	9.78	9.91	9.78	9.90	10238191
2024-04-01	9.89	9.89	9.75	9.80	7476455
2024-04-02	9.72	9.82	9.70	9.70	7919253
2024-04-03	9.65	9.69	9.61	9.69	9357644
2024-04-04	9.75	9.82	9.65	9.65	6368777
2024-04-05	9.62	9.70	9.60	9.66	6054627
2024-04-08	9.72	9.72	9.62	9.70	8030090
2024-04-09	9.72	9.78	9.68	9.78	7639161
2024-04-10	9.60	9.65	9.30	9.32	22399006
2024-04-11	9.41	9.48	9.24	9.39	14234092
2024-04-12	9.35	9.41	9.31	9.31	9850356
2024-04-15	9.32	9.37	9.04	9.13	13514738
2024-04-16	9.11	9.14	8.92	8.96	13910700
2024-04-17	9.02	9.11	9.00	9.04	7594574
2024-04-18	9.04	9.12	9.01	9.06	12773964
2024-04-19	9.07	9.20	9.06	9.15	10174593
2024-04-22	9.18	9.24	9.14	9.20	12553953
2024-04-23	9.10	9.38	9.00	9.37	18484567
2024-04-24	9.33	9.38	9.24	9.36	11672278
2024-04-25	9.30	9.32	9.16	9.24	18869733
2024-04-26	9.28	9.39	9.25	9.33	13154097
2024-04-29	9.25	9.33	9.23	9.24	10293709
2024-04-30	9.18	9.23	9.13	9.15	9004786
2024-05-01	9.15	9.34	9.14	9.25	17635755
2024-05-02	9.32	9.35	9.26	9.30	9364238
2024-05-03	9.40	9.49	9.36	9.40	12486834
2024-05-06	9.44	9.54	9.44	9.54	9015393
2024-05-07	9.63	9.79	9.51	9.52	9690774
2024-05-08	9.47	9.57	9.45	9.53	7832538
2024-05-09	9.54	9.65	9.52	9.64	8601304
2024-05-10	9.64	9.68	9.62	9.66	11343908
2024-05-13	9.72	9.75	9.68	9.70	7184223
2024-05-14	9.73	9.78	9.72	9.76	11949887
2024-05-15	9.85	9.89	9.81	9.87	13173998
2024-05-16	9.87	9.93	9.83	9.89	10028797
2024-05-17	9.89	9.91	9.85	9.90	6257698
2024-05-20	9.90	9.92	9.81	9.81	8404965
2024-05-21	9.81	9.89	9.80	9.88	7077145
2024-05-22	9.88	9.88	9.76	9.77	8559027
2024-05-23	9.80	9.81	9.54	9.56	12167025
2024-05-24	9.63	9.66	9.59	9.64	8867011
2024-05-28	9.71	9.73	9.58	9.59	10663251
2024-05-29	9.54	9.54	9.42	9.47	14977821
2024-05-30	9.55	9.61	9.50	9.59	12611205
2024-05-31	9.49	9.60	9.48	9.59	9954522
2024-06-03	9.61	9.73	9.58	9.72	10923501
2024-06-04	9.68	9.75	9.64	9.72	8134879
2024-06-05	9.75	9.82	9.68	9.81	8028123
2024-06-06	9.78	9.82	9.71	9.73	13183084
2024-06-07	9.63	9.70	9.59	9.66	7804559
2024-06-10	9.64	9.72	9.62	9.66	8748772
2024-06-11	9.65	9.68	9.52	9.56	10295693
2024-06-12	9.73	9.87	9.67	9.73	16411305
2024-06-13	9.73	9.90	9.72	9.87	12439223
2024-06-14	9.80	9.88	9.76	9.79	15007984
2024-06-17	9.77	9.83	9.72	9.73	10434263
2024-06-18	9.72	9.76	9.68	9.73	11140276
2024-06-20	9.74	9.83	9.74	9.79	11668022
2024-06-21	9.79	9.80	9.72	9.76	15446900
2024-06-24	9.76	9.89	9.76	9.85	11541276
2024-06-25	9.86	9.86	9.73	9.76	11504530
2024-06-26	9.75	9.75	9.63	9.67	12986097
2024-06-27	9.71	9.71	9.60	9.64	13863494
2024-06-28	9.59	9.61	9.50	9.54	11695101
2024-07-01	9.56	9.58	9.36	9.48	17391951
2024-07-02	9.49	9.67	9.48	9.66	13235819
2024-07-03	9.65	9.73	9.64	9.69	6412334
2024-07-05	9.67	9.75	9.65	9.75	6003756
2024-07-08	9.78	9.79	9.68	9.68	7774852
2024-07-09	9.68	9.79	9.62	9.74	10483371
2024-07-10	9.78	9.90	9.78	9.90	14007369
2024-07-11	10.00	10.16	9.99	10.15	21068518
2024-07-12	10.15	10.53	10.15	10.45	29189895
2024-07-15	10.45	10.50	10.32	10.37	19452638
2024-07-16	10.41	10.53	10.39	10.51	18682594
2024-07-17	10.49	10.57	10.37	10.38	14817165
2024-07-18	10.36	10.49	10.23	10.29	14761934
2024-07-19	10.25	10.32	10.15	10.22	11758780
2024-07-22	10.28	10.34	10.21	10.25	18321145
2024-07-23	10.07	10.34	10.06	10.32	22800428
2024-07-24	10.29	10.34	9.92	9.94	26000262
2024-07-25	9.97	10.06	9.87	9.87	22188261
2024-07-26	9.97	10.08	9.91	10.05	22856389
2024-07-29	10.11	10.20	10.08	10.10	14694965
2024-07-30	10.14	10.18	10.10	10.15	12949343
2024-07-31	10.07	10.10	9.98	10.01	17629468
2024-08-01	10.04	10.08	9.94	10.08	21541817
2024-08-02	9.97	10.10	9.88	10.06	26040960
2024-08-05	9.66	9.99	9.53	9.78	29464774
2024-08-06	9.85	10.02	9.80	9.99	17301094
2024-08-07	10.07	10.14	9.95	9.95	13204338
2024-08-08	10.03	10.11	9.97	10.07	11940525
2024-08-09	10.09	10.12	10.01	10.09	12032781
2024-08-12	10.09	10.10	9.65	9.95	10149976
2024-08-13	10.03	10.05	9.98	10.00	11174620
2024-08-14	10.00	10.03	9.98	10.00	8359396
2024-08-15	10.00	10.11	9.96	10.04	12271260
2024-08-16	10.04	10.14	10.03	10.10	9591533
2024-08-19	10.14	10.19	10.13	10.16	13479540
2024-08-20	10.17	10.20	10.10	10.12	8592999
2024-08-21	10.15	10.18	10.10	10.15	11010179
2024-08-22	10.17	10.17	10.09	10.10	8580367
2024-08-23	10.15	10.24	10.13	10.19	16451553
2024-08-26	10.23	10.35	10.22	10.31	13902285
2024-08-27	10.29	10.33	10.25	10.26	9706324
2024-08-28	10.27	10.36	10.24	10.28	13328537
2024-08-29	10.29	10.32	10.24	10.28	14597268
2024-08-30	10.16	10.27	10.16	10.21	14305157
2024-09-03	10.15	10.26	10.13	10.21	12239789
2024-09-04	10.21	10.25	10.13	10.17	12042308
2024-09-05	10.20	10.26	10.19	10.25	11764044
2024-09-06	10.26	10.29	10.18	10.21	12432422
2024-09-09	10.23	10.27	10.20	10.21	15340261
2024-09-10	10.22	10.27	10.20	10.26	11567733
2024-09-11	10.22	10.25	10.11	10.18	17983275
2024-09-12	10.20	10.24	10.15	10.23	10551594
2024-09-13	10.28	10.35	10.26	10.35	14790385
2024-09-16	10.40	10.57	10.38	10.55	20467013
2024-09-17	10.57	10.65	10.55	10.56	15613404
2024-09-18	10.58	10.73	10.52	10.66	17212331
2024-09-19	10.84	10.85	10.53	10.56	22862094
2024-09-20	10.63	10.67	10.47	10.49	27374087
2024-09-23	10.51	10.53	10.32	10.35	23144549
2024-09-24	10.40	10.52	10.39	10.47	23613188
2024-09-25	10.45	10.47	10.35	10.37	16095422
2024-09-26	10.45	10.46	10.33	10.40	15643679
2024-09-27	10.48	10.55	10.40	10.53	17232323
2024-09-30	10.41	10.48	10.36	10.46	13338709
2024-10-01	10.44	10.46	10.18	10.27	21280807
2024-10-02	10.26	10.31	10.23	10.30	10622191
2024-10-03	10.30	10.33	10.19	10.31	13312413
2024-10-04	10.30	10.33	10.20	10.32	15415453
2024-10-07	10.33	10.35	10.13	10.15	15796732
2024-10-08	10.17	10.34	10.14	10.31	13486573
2024-10-09	10.34	10.36	10.28	10.30	9773013
2024-10-10	10.28	10.37	10.26	10.37	12078859
2024-10-11	10.36	10.39	10.29	10.31	11170564
2024-10-14	10.30	10.38	10.27	10.37	9794048
2024-10-15	10.37	10.48	10.37	10.45	14079943
2024-10-16	10.50	10.55	10.48	10.49	14693860
2024-10-17	10.45	10.51	10.45	10.46	11153183
2024-10-18	10.51	10.60	10.49	10.60	13532192
2024-10-21	10.59	10.59	10.35	10.38	19153198
2024-10-22	10.35	10.35	10.01	10.01	33889191
2024-10-23	9.99	10.10	9.87	9.94	38758257
2024-10-24	10.00	10.02	9.89	9.94	20074981
2024-10-25	9.99	10.06	9.93	9.93	16428250
2024-10-28	9.99	9.99	9.61	9.64	53951293
2024-10-29	9.55	9.60	9.39	9.54	50525889
2024-10-30	9.57	9.63	9.51	9.61	25441182
2024-10-31	9.48	9.51	9.31	9.31	21246143
2024-11-01	9.40	9.45	9.29	9.31	23911754
2024-11-04	9.32	9.42	9.31	9.35	23229874
2024-11-05	9.36	9.53	9.29	9.52	22083523
2024-11-06	9.52	9.55	9.15	9.38	37047680
2024-11-07	9.40	9.58	9.40	9.52	21028623
2024-11-08	9.53	9.73	9.53	9.66	20584144
2024-11-11	9.66	9.71	9.62	9.68	14309055
2024-11-12	9.62	9.63	9.43	9.47	20365324
2024-11-13	9.53	9.58	9.48	9.52	16821608
2024-11-14	9.51	9.60	9.50	9.51	11374052
2024-11-15	9.52	9.60	9.40	9.58	16035925
2024-11-18	9.55	9.69	9.48	9.67	14517786
2024-11-19	9.63	9.74	9.60	9.67	12622934
2024-11-20	9.65	9.68	9.55	9.65	15264098
2024-11-21	9.66	9.74	9.66	9.70	10568267
2024-11-22	9.72	9.80	9.71	9.74	12423523
2024-11-25	9.81	9.84	9.74	9.75	20240409
2024-11-26	9.76	9.76	9.54	9.64	22242097
2024-11-27	9.68	9.79	9.67	9.76	12126374
2024-11-29	9.67	9.68	9.62	9.66	9931620
2024-12-02	9.62	9.64	9.54	9.60	14346851
2024-12-03	9.59	9.65	9.48	9.48	17805125
2024-12-04	9.49	9.53	9.43	9.51	12109265
2024-12-05	9.52	9.57	9.49	9.55	9285749
2024-12-06	9.60	9.72	9.60	9.71	15315981
2024-12-09	9.68	9.75	9.65	9.68	15772757
2024-12-10	9.68	9.72	9.60	9.61	13867982
2024-12-11	9.64	9.68	9.55	9.61	13798482
2024-12-12	9.59	9.67	9.54	9.54	11995269
2024-12-13	9.55	9.59	9.50	9.58	12399522
2024-12-16	9.57	9.68	9.56	9.65	14972973
2024-12-17	9.63	9.72	9.56	9.57	15993125
2024-12-18	9.58	9.67	9.28	9.31	21016912
2024-12-19	9.37	9.48	9.24	9.27	21140304
2024-12-20	9.30	9.58	9.27	9.45	34103020
2024-12-23	9.46	9.50	9.37	9.45	14511454
2024-12-24	9.45	9.47	9.36	9.47	10784664
2024-12-26	9.43	9.45	9.36	9.38	18471934
2024-12-27	9.37	9.43	9.29	9.33	17135633
2024-12-30	9.33	9.33	9.19	9.25	23971310
2024-12-31	9.17	9.27	9.11	9.21	21158351
2025-01-02	9.24	9.38	9.23	9.28	19429243
2025-01-03	9.30	9.48	9.29	9.44	19364167
2025-01-06	9.46	9.47	9.32	9.32	17062586
2025-01-07	9.33	9.41	9.26	9.32	18327013
2025-01-08	9.26	9.31	9.17	9.29	15327525
2025-01-10	9.21	9.27	9.13	9.14	23942498
2025-01-13	9.15	9.16	8.96	9.12	22312421
2025-01-14	9.16	9.26	9.16	9.24	15349769
2025-01-15	9.40	9.45	9.31	9.39	12866114
2025-01-16	9.39	9.56	9.38	9.55	17485683
2025-01-17	9.58	9.65	9.56	9.61	17710255
2025-01-21	9.65	9.73	9.63	9.73	16516636
2025-01-22	9.72	9.77	9.67	9.71	14550839
2025-01-23	9.71	9.74	9.62	9.64	19790539
2025-01-24	9.65	9.73	9.63	9.68	16119481
2025-01-27	9.69	9.84	9.66	9.79	27647351
2025-01-28	9.70	9.89	9.70	9.87	26473967
2025-01-29	9.87	9.96	9.79	9.83	16377901
2025-01-30	9.92	10.09	9.91	10.08	32159789
2025-01-31	9.97	10.06	9.91	9.97	29666195
2025-02-03	9.72	10.00	9.69	9.95	22185356
2025-02-04	9.93	10.09	9.90	10.07	20719933
2025-02-05	10.06	10.13	10.05	10.11	20459352
2025-02-06	10.11	10.17	10.09	10.14	13017329
2025-02-07	10.13	10.14	10.03	10.07	17495595
2025-02-10	10.09	10.15	10.05	10.14	15229775
2025-02-11	10.16	10.19	10.10	10.18	20219997
2025-02-12	10.08	10.19	10.05	10.18	17805754
2025-02-13	10.19	10.33	10.19	10.32	18691669
2025-02-14	10.35	10.45	10.35	10.43	19586100
2025-02-18	10.44	10.49	10.42	10.49	21138722
2025-02-19	10.46	10.52	10.44	10.47	16002935
2025-02-20	10.48	10.56	10.46	10.53	14214735
2025-02-21	10.56	10.62	10.49	10.54	32466754
2025-02-24	10.56	10.56	10.44	10.49	24672177
2025-02-25	10.50	10.57	10.46	10.52	21388629
2025-02-26	10.55	10.63	10.49	10.51	29634805
2025-02-27	10.52	10.54	10.41	10.42	24925808
2025-02-28	10.32	10.46	10.31	10.43	22008211
2025-03-03	10.41	10.45	10.21	10.29	24560055
2025-03-04	10.17	10.33	10.06	10.22	32560876
2025-03-05	10.22	10.29	10.17	10.29	19006728
2025-03-06	10.26	10.28	10.08	10.14	21580684
2025-03-07	10.15	10.41	10.13	10.38	28431988
2025-03-10	10.32	10.53	10.20	10.23	31901105
2025-03-11	10.26	10.31	9.90	10.02	35984792
2025-03-12	10.02	10.17	9.99	10.09	25710983
2025-03-13	10.11	10.26	10.02	10.04	19986472
2025-03-14	10.12	10.25	10.09	10.24	18409625
2025-03-17	10.29	10.36	10.25	10.35	20102055
2025-03-18	10.34	10.42	10.30	10.39	18769184
2025-03-19	10.38	10.44	10.27	10.36	21517839
2025-03-20	10.35	10.36	10.27	10.29	17487446
2025-03-21	10.27	10.31	10.16	10.17	26068846
2025-03-24	10.22	10.25	10.10	10.13	21415131
2025-03-25	10.17	10.18	9.88	9.93	30109430
2025-03-26	9.95	9.98	9.73	9.76	31731205
2025-03-27	9.74	9.87	9.70	9.76	25511221
2025-03-28	9.78	9.78	9.49	9.52	34386208
2025-03-31	9.34	9.61	9.28	9.58	29356516
2025-04-01	9.55	9.56	9.38	9.49	25464441
2025-04-02	9.45	9.51	9.39	9.48	25564848
2025-04-03	9.26	9.42	9.24	9.34	37605179
2025-04-04	9.23	9.24	8.91	8.98	49579898
2025-04-07	8.59	9.25	8.50	8.66	59773359
2025-04-08	8.99	9.05	8.47	8.54	46150192
2025-04-09	8.45	8.94	7.85	8.91	90477002
2025-04-10	8.80	8.82	8.00	8.12	70729796
2025-04-11	8.16	8.36	7.88	8.35	56283021
2025-04-14	8.53	8.63	8.32	8.44	50345317
2025-04-15	8.46	8.62	8.41	8.41	36433857
2025-04-16	8.43	8.46	8.26	8.30	33383164
2025-04-17	8.33	8.45	8.30	8.34	39143734
2025-04-21	8.30	8.31	8.07	8.16	32975579
2025-04-22	8.33	8.49	8.32	8.45	39206178
2025-04-23	8.73	8.76	8.54	8.61	33817149
2025-04-24	8.63	8.76	8.52	8.72	32100053
2025-04-25	8.71	8.87	8.65	8.85	36563089
2025-04-28	8.89	9.06	8.87	9.02	30131923
2025-04-29	9.02	9.09	8.93	9.07	37532295
2025-04-30	8.84	8.87	8.69	8.83	29521592
2025-05-01	8.84	8.92	8.80	8.81	30208714
2025-05-02	8.86	8.90	8.73	8.79	35340839
2025-05-05	8.75	8.83	8.70	8.76	18162632
2025-05-06	8.71	8.74	8.61	8.68	26708687
2025-05-07	8.68	8.78	8.65	8.72	24685229
2025-05-08	8.78	8.93	8.76	8.88	25188946
2025-05-09	8.94	8.96	8.79	8.79	26186102
2025-05-12	8.98	9.01	8.89	9.00	26022932
2025-05-13	9.03	9.10	8.98	9.07	25008520
2025-05-14	9.10	9.10	8.86	8.96	37607704
2025-05-15	8.97	9.09	8.91	9.08	21036717
2025-05-16	9.10	9.21	9.08	9.18	13987225
2025-05-19	9.02	9.16	8.99	9.15	25922856
2025-05-20	9.12	9.26	9.12	9.19	22923086
2025-05-21	9.16	9.16	8.80	8.80	47352900
2025-05-22	8.76	8.88	8.65	8.81	48796903
2025-05-23	8.76	8.89	8.72	8.84	36904727
2025-05-27	8.94	8.99	8.83	8.98	29755388
2025-05-28	9.00	9.16	8.99	9.08	31598003
2025-05-29	9.14	9.18	9.04	9.11	35162002
2025-05-30	8.97	8.99	8.85	8.94	36726112
2025-06-02	8.90	8.92	8.80	8.83	24277925
2025-06-03	8.83	9.04	8.80	8.99	31225356
2025-06-04	9.00	9.06	8.93	9.04	22685378
2025-06-05	9.04	9.13	9.01	9.04	24995434
2025-06-06	9.08	9.15	9.07	9.12	19623223
2025-06-09	9.15	9.27	9.12	9.21	25371158
2025-06-10	9.26	9.34	9.25	9.33	19759932
2025-06-11	9.40	9.44	9.28	9.32	22280763
2025-06-12	9.30	9.42	9.28	9.40	17601148
2025-06-13	9.35	9.41	9.27	9.30	23757975
2025-06-16	9.36	9.45	9.32	9.33	16685906
2025-06-17	9.33	9.34	9.17	9.19	24040953
2025-06-18	9.19	9.35	9.17	9.26	23940265
2025-06-20	9.30	9.33	9.24	9.24	32344765
2025-06-23	9.25	9.26	9.05	9.20	34293563
2025-06-24	9.26	9.35	9.24	9.31	24780101
2025-06-25	9.31	9.35	9.23	9.23	19304881
2025-06-26	9.27	9.33	9.22	9.32	20267958
2025-06-27	9.34	9.37	9.20	9.28	27927334
2025-06-30	9.22	9.25	9.08	9.19	21810806
2025-07-01	9.19	9.38	9.15	9.34	26470327
2025-07-02	9.35	9.44	9.32	9.42	21248163
2025-07-03	9.42	9.51	9.38	9.39	17472449
2025-07-07	9.38	9.45	9.33	9.36	21703559
2025-07-08	9.38	9.50	9.37	9.42	20213904
2025-07-09	9.45	9.54	9.43	9.50	17492091
2025-07-10	9.50	9.53	9.43	9.45	18214537
2025-07-11	9.41	9.46	9.36	9.40	15646499

Explore More About AGNC

Coins representing dividend payouts and trends

AGNC Dividend History

Discover AGNC Investment Corp'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

AGNC Stock Split History

Discover AGNC Investment Corp'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

AGNC Historical Prices

Explore AGNC Investment Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics