DBC Historical Prices

Summary

Key Stock Metrics

19.84

(April 9, 2025)

52-Week Low

23.90

(July 5, 2024)

52-Week High

46.63

(July 3, 2008)

All-Time High

22.35

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-06	24.55	24.66	24.10	24.20	771500
2006-02-07	24.05	24.20	23.45	23.50	674400
2006-02-08	23.49	23.67	23.33	23.40	335400
2006-02-09	23.56	23.82	23.51	23.62	705900
2006-02-10	23.65	23.69	23.10	23.19	276700
2006-02-13	23.19	23.20	22.77	22.83	237600
2006-02-14	22.80	22.83	22.61	22.64	256400
2006-02-15	22.70	22.73	22.24	22.31	404800
2006-02-16	22.33	22.62	22.25	22.58	463600
2006-02-17	22.72	22.92	22.68	22.90	467700
2006-02-21	23.35	23.40	23.10	23.28	714100
2006-02-22	23.15	23.30	22.85	22.90	543900
2006-02-23	22.85	23.10	22.64	22.82	380400
2006-02-24	23.20	23.45	23.00	23.44	535300
2006-02-27	23.20	23.25	22.92	22.98	664500
2006-02-28	23.05	23.30	22.86	23.29	579700
2006-03-01	23.28	23.28	23.05	23.24	270500
2006-03-02	23.36	23.72	23.27	23.66	885900
2006-03-03	23.77	23.89	23.56	23.88	362900
2006-03-06	23.75	23.75	23.25	23.50	588300
2006-03-07	23.30	23.34	22.97	23.09	341300
2006-03-08	22.78	22.90	22.53	22.72	243700
2006-03-09	22.85	22.99	22.73	22.95	413100
2006-03-10	22.73	22.94	22.53	22.85	398800
2006-03-13	22.85	23.16	22.69	23.15	328800
2006-03-14	23.14	23.53	23.08	23.49	331700
2006-03-15	23.47	23.54	23.16	23.23	566900
2006-03-16	23.23	23.48	23.09	23.43	642100
2006-03-17	23.47	23.52	23.25	23.32	324200
2006-03-20	23.22	23.35	22.76	22.84	495500
2006-03-21	22.80	23.04	22.65	22.92	412200
2006-03-22	23.00	23.05	22.76	22.88	283800
2006-03-23	22.95	23.27	22.80	23.27	224500
2006-03-24	23.22	23.39	23.13	23.22	310800
2006-03-27	23.28	23.43	23.20	23.36	147300
2006-03-28	23.39	23.68	23.39	23.66	355200
2006-03-29	23.62	23.82	23.55	23.82	319600
2006-03-30	23.82	24.18	23.82	24.11	603700
2006-03-31	23.94	24.07	23.70	23.94	402600
2006-04-03	24.18	24.34	24.00	24.05	406400
2006-04-04	23.94	23.99	23.75	23.92	201400
2006-04-05	24.00	24.20	23.95	24.07	297300
2006-04-06	24.33	24.56	24.33	24.50	619900
2006-04-07	24.35	24.43	24.15	24.39	415600
2006-04-10	24.69	24.85	24.51	24.84	497100
2006-04-11	24.85	24.95	24.60	24.94	537900
2006-04-12	24.92	25.08	24.75	24.89	517700
2006-04-13	24.75	25.05	24.65	25.05	233200
2006-04-17	25.20	25.35	25.08	25.32	526600
2006-04-18	25.38	25.71	25.31	25.65	886800
2006-04-19	25.69	26.00	25.55	25.90	558500
2006-04-20	25.88	25.88	25.30	25.60	640100
2006-04-21	25.67	26.21	25.51	26.14	559000
2006-04-24	25.99	26.09	25.56	25.62	481900
2006-04-25	25.83	25.90	25.52	25.70	550700
2006-04-26	25.73	25.90	25.55	25.60	493900
2006-04-27	25.45	25.51	25.12	25.20	427100
2006-04-28	25.45	25.77	25.36	25.62	453800
2006-05-01	25.74	26.05	25.67	25.90	571700
2006-05-02	26.14	26.25	25.98	26.20	516300
2006-05-03	26.19	26.22	25.60	25.73	422000
2006-05-04	25.59	25.80	25.25	25.42	445500
2006-05-05	25.63	25.77	25.50	25.70	377300
2006-05-08	25.40	25.63	25.15	25.63	342900
2006-05-09	25.84	26.20	25.80	26.03	1164700
2006-05-10	26.13	26.68	26.03	26.68	757600
2006-05-11	27.17	27.17	26.81	26.94	1037600
2006-05-12	27.00	27.15	26.72	26.85	1040100
2006-05-15	26.12	26.21	25.80	25.94	685200
2006-05-16	25.95	26.29	25.81	26.02	602500
2006-05-17	26.25	26.25	25.63	25.98	785100
2006-05-18	25.89	26.00	25.73	25.99	263100
2006-05-19	25.55	25.60	25.20	25.42	724900
2006-05-22	25.10	25.63	25.10	25.62	863900
2006-05-23	25.93	26.27	25.85	26.02	855100
2006-05-24	25.73	25.81	25.25	25.36	402700
2006-05-25	25.45	25.80	25.36	25.80	324200
2006-05-26	25.87	26.20	25.74	26.05	333400
2006-05-30	26.13	26.17	25.76	25.91	429400
2006-05-31	25.75	25.84	25.23	25.52	337500
2006-06-01	25.20	25.52	24.90	25.21	584800
2006-06-02	25.40	25.86	25.30	25.71	349300
2006-06-05	25.77	25.92	25.55	25.64	492100
2006-06-06	25.40	25.50	25.20	25.42	329000
2006-06-07	25.30	25.35	25.10	25.25	176800
2006-06-08	25.01	25.06	24.70	24.98	722700
2006-06-09	25.15	25.30	25.00	25.02	343800
2006-06-12	25.18	25.28	24.65	24.72	362400
2006-06-13	24.30	24.55	24.00	24.05	900600
2006-06-14	24.05	24.25	24.00	24.04	265700
2006-06-15	24.30	24.43	24.17	24.30	289100
2006-06-16	24.21	24.35	24.00	24.35	202400
2006-06-19	24.09	24.17	23.84	23.90	178200
2006-06-20	24.01	24.14	23.90	24.10	318000
2006-06-21	24.05	24.50	23.97	24.45	302100
2006-06-22	24.43	24.53	24.31	24.44	171900
2006-06-23	24.22	24.50	24.22	24.39	151400
2006-06-26	24.36	24.70	24.20	24.66	150400
2006-06-27	24.68	24.87	24.52	24.75	227800
2006-06-28	24.67	24.77	24.43	24.65	205500
2006-06-29	24.76	25.19	24.73	25.19	346300
2006-06-30	25.28	25.45	25.28	25.30	405600
2006-07-03	25.65	25.99	25.42	25.97	144500
2006-07-05	25.55	25.79	25.50	25.77	998200
2006-07-06	25.77	25.94	25.60	25.94	675800
2006-07-07	25.94	25.94	25.65	25.75	391300
2006-07-10	25.65	25.76	25.46	25.57	204700
2006-07-11	25.99	26.18	25.86	26.13	232800
2006-07-12	26.30	26.40	25.95	26.39	395000
2006-07-13	26.43	26.53	26.27	26.38	418000
2006-07-14	26.70	26.74	26.33	26.50	462800
2006-07-17	26.32	26.49	25.81	25.90	191500
2006-07-18	26.09	26.26	25.55	25.74	206100
2006-07-19	25.67	25.83	25.25	25.83	236400
2006-07-20	25.99	26.10	25.44	25.56	293100
2006-07-21	25.70	25.70	25.28	25.49	151700
2006-07-24	25.37	25.60	25.11	25.60	214300
2006-07-25	25.69	25.74	25.20	25.38	428100
2006-07-26	25.23	25.58	25.18	25.21	225200
2006-07-27	25.70	25.78	25.50	25.70	155900
2006-07-28	25.70	25.75	25.25	25.61	180700
2006-07-31	25.70	25.87	25.44	25.86	241400
2006-08-01	25.90	26.05	25.76	25.98	200300
2006-08-02	26.15	26.40	26.12	26.33	642000
2006-08-03	26.00	26.11	25.82	26.08	181000
2006-08-04	26.15	26.17	25.81	26.05	136900
2006-08-07	26.14	26.46	26.14	26.46	293200
2006-08-08	26.18	26.30	25.95	26.09	243800
2006-08-09	26.13	26.34	26.00	26.13	217000
2006-08-10	25.97	25.98	25.57	25.79	347100
2006-08-11	25.89	25.92	25.35	25.54	179500
2006-08-14	25.25	25.34	25.08	25.30	123400
2006-08-15	25.31	25.39	25.17	25.34	247200
2006-08-16	25.30	25.33	25.01	25.07	228200
2006-08-17	24.84	24.95	24.50	24.68	617000
2006-08-18	24.83	24.85	24.56	24.81	180900
2006-08-21	24.83	25.01	24.76	25.01	259800
2006-08-22	24.98	25.02	24.85	24.97	281500
2006-08-23	24.92	24.92	24.63	24.71	322600
2006-08-24	24.83	25.07	24.77	25.07	241700
2006-08-25	25.22	25.30	25.02	25.06	145700
2006-08-28	24.94	25.03	24.57	24.67	354700
2006-08-29	24.62	24.70	24.50	24.63	230800
2006-08-30	24.64	25.00	24.46	25.00	122500
2006-08-31	24.98	25.10	24.75	25.00	158200
2006-09-01	25.03	25.06	24.77	24.95	240500
2006-09-05	24.87	25.10	24.74	24.91	261500
2006-09-06	24.80	24.98	24.60	24.78	147000
2006-09-07	24.70	24.79	24.55	24.70	97400
2006-09-08	24.63	24.66	24.40	24.50	197400
2006-09-11	24.02	24.13	23.80	23.93	541600
2006-09-12	23.80	23.90	23.34	23.55	318300
2006-09-13	23.51	23.70	23.37	23.49	384000
2006-09-14	23.67	23.67	23.18	23.35	288700
2006-09-15	23.30	23.50	23.07	23.28	616300
2006-09-18	23.45	23.70	23.32	23.56	345600
2006-09-19	23.60	23.68	23.12	23.21	490700
2006-09-20	23.19	23.20	22.86	23.07	511000
2006-09-21	23.02	23.50	23.02	23.47	422000
2006-09-22	23.49	23.49	23.13	23.20	296500
2006-09-25	22.90	23.37	22.87	23.25	1037000
2006-09-26	23.30	23.50	23.15	23.35	195200
2006-09-27	23.40	23.70	23.12	23.70	296900
2006-09-28	23.79	24.05	23.64	23.89	185800
2006-09-29	23.85	23.96	23.56	23.95	884300
2006-10-02	24.00	24.11	23.60	23.69	170700
2006-10-03	23.51	23.51	23.18	23.30	193100
2006-10-04	23.16	23.52	22.83	23.47	872600
2006-10-05	23.75	23.79	23.38	23.60	353500
2006-10-06	23.60	23.70	23.33	23.69	360200
2006-10-09	23.79	24.48	23.79	24.35	396900
2006-10-10	23.70	24.00	23.43	23.70	396700
2006-10-11	23.50	23.75	23.30	23.38	424000
2006-10-12	23.30	23.86	23.30	23.64	284100
2006-10-13	23.88	24.40	23.82	24.15	285200
2006-10-16	24.28	24.38	23.95	24.36	578600
2006-10-17	24.74	24.74	24.18	24.38	598600
2006-10-18	24.35	24.48	23.80	23.99	345300
2006-10-19	24.16	24.47	24.03	24.39	187300
2006-10-20	24.40	24.40	23.80	24.05	514900
2006-10-23	23.81	24.15	23.65	24.10	645800
2006-10-24	24.06	24.31	23.80	24.27	226500
2006-10-25	24.27	24.75	24.16	24.70	200300
2006-10-26	24.68	24.71	24.34	24.53	243800
2006-10-27	24.70	24.70	24.31	24.60	380900
2006-10-30	24.55	24.59	24.25	24.34	393100
2006-10-31	24.25	24.26	23.95	24.19	127200
2006-11-01	24.15	24.55	24.01	24.50	160400
2006-11-02	24.48	24.70	24.25	24.32	640300
2006-11-03	24.54	24.75	24.39	24.71	195900
2006-11-06	24.70	25.07	24.65	25.05	282500
2006-11-07	25.09	25.09	24.82	24.99	170800
2006-11-08	24.90	25.09	24.76	24.96	257400
2006-11-09	25.40	25.40	25.00	25.29	393900
2006-11-10	25.08	25.11	24.62	24.76	194400
2006-11-13	24.65	24.68	24.50	24.58	222600
2006-11-14	24.56	24.80	24.55	24.65	189900
2006-11-15	24.56	24.95	24.56	24.84	235500
2006-11-16	24.84	24.96	24.15	24.22	315300
2006-11-17	24.11	24.53	24.00	24.52	217200
2006-11-20	24.52	24.70	24.27	24.43	413200
2006-11-21	24.60	24.75	24.54	24.66	263500
2006-11-22	24.85	24.93	24.42	24.75	170700
2006-11-24	24.85	25.09	24.82	25.09	63700
2006-11-27	25.15	25.29	24.99	25.16	165700
2006-11-28	25.12	25.24	25.06	25.23	156800
2006-11-29	25.02	25.57	25.00	25.55	422700
2006-11-30	25.73	25.90	25.61	25.78	347000
2006-12-01	25.85	25.95	25.64	25.77	295800
2006-12-04	25.80	25.80	25.41	25.65	249000
2006-12-05	25.79	25.88	25.41	25.73	161900
2006-12-06	25.44	25.58	25.30	25.39	227700
2006-12-07	25.28	25.38	25.08	25.30	137000
2006-12-08	25.40	25.50	25.10	25.10	231100
2006-12-11	25.10	25.26	24.98	25.14	321000
2006-12-12	25.12	25.29	25.00	25.10	114500
2006-12-13	25.00	25.13	24.95	25.11	126400
2006-12-14	25.35	25.55	25.25	25.40	190500
2006-12-15	25.50	25.52	25.25	25.52	233700
2006-12-18	24.63	24.66	24.25	24.47	250200
2006-12-19	24.39	24.78	24.19	24.76	294800
2006-12-20	24.84	24.88	24.68	24.81	313500
2006-12-21	24.85	24.85	24.47	24.56	285100
2006-12-22	24.66	24.90	24.58	24.75	202900
2006-12-26	24.83	24.88	24.31	24.37	210500
2006-12-27	24.50	24.55	24.30	24.30	152200
2006-12-28	24.47	24.58	24.33	24.48	319600
2006-12-29	24.42	24.64	24.25	24.58	276300
2007-01-03	24.27	24.34	23.66	23.80	746800
2007-01-04	23.55	23.70	23.06	23.18	428900
2007-01-05	23.05	23.35	22.85	23.20	369800
2007-01-08	23.50	23.56	22.99	23.22	275200
2007-01-09	22.65	23.14	22.48	23.02	675600
2007-01-10	22.83	22.94	22.62	22.68	285900
2007-01-11	22.60	23.00	22.30	22.65	496300
2007-01-12	22.65	23.20	22.50	23.18	328400
2007-01-16	23.05	23.10	22.35	22.65	467900
2007-01-17	22.55	22.92	22.36	22.85	291200
2007-01-18	22.95	23.04	22.40	22.61	609700
2007-01-19	22.90	22.98	22.40	22.95	226700
2007-01-22	23.08	23.30	22.70	22.97	303300
2007-01-23	23.20	23.70	23.06	23.70	483800
2007-01-24	23.55	23.63	23.18	23.50	279000
2007-01-25	23.59	23.70	23.28	23.29	366200
2007-01-26	23.48	23.60	23.35	23.58	313600
2007-01-29	23.40	23.45	22.99	23.10	367400
2007-01-30	23.10	23.75	23.05	23.74	347000
2007-01-31	23.70	24.01	23.50	23.99	298400
2007-02-01	24.15	24.30	23.81	23.91	410000
2007-02-02	23.84	24.21	23.68	24.21	211600
2007-02-05	24.37	24.40	24.00	24.13	271500
2007-02-06	24.24	24.25	23.87	24.01	473500
2007-02-07	23.95	24.10	23.61	23.72	179500
2007-02-08	23.65	24.30	23.65	24.27	178200
2007-02-09	24.40	24.54	24.24	24.42	164000
2007-02-12	24.20	24.27	23.85	23.96	209200
2007-02-13	24.14	24.47	24.10	24.40	205800
2007-02-14	24.38	24.46	23.95	24.03	383800
2007-02-15	24.13	24.13	23.80	24.07	191400
2007-02-16	24.08	24.50	24.01	24.44	155700
2007-02-20	24.13	24.23	23.88	24.15	201100
2007-02-21	24.27	24.83	24.15	24.74	332500
2007-02-22	24.85	25.15	24.77	25.07	260500
2007-02-23	25.28	25.42	25.14	25.17	527700
2007-02-26	25.40	25.49	25.20	25.31	555440
2007-02-27	25.03	25.34	24.76	24.83	192300
2007-02-28	25.01	25.30	24.77	25.29	324900
2007-03-01	25.11	25.17	24.89	25.03	169100
2007-03-02	24.88	25.06	24.64	24.80	295700
2007-03-05	24.26	24.58	24.16	24.43	658500
2007-03-06	24.66	24.75	24.47	24.66	143300
2007-03-07	24.77	25.05	24.69	25.00	533600
2007-03-08	25.16	25.17	24.90	25.04	261400
2007-03-09	25.08	25.09	24.60	24.71	261700
2007-03-12	24.59	24.60	24.34	24.48	143700
2007-03-13	24.57	24.70	24.18	24.29	248600
2007-03-14	24.22	24.34	24.04	24.34	179100
2007-03-15	24.46	24.46	24.10	24.19	165300
2007-03-16	24.25	24.57	24.04	24.25	242300
2007-03-19	24.26	24.40	24.21	24.37	148000
2007-03-20	24.30	24.44	24.20	24.40	217900
2007-03-21	24.28	24.46	24.15	24.44	156200
2007-03-22	24.47	24.84	24.47	24.84	252300
2007-03-23	24.85	24.97	24.71	24.85	190000
2007-03-26	24.92	25.00	24.80	24.96	182800
2007-03-27	24.90	25.03	24.80	25.03	418400
2007-03-28	25.35	25.40	25.16	25.27	261300
2007-03-29	25.41	25.82	25.26	25.76	348800
2007-03-30	25.70	25.70	25.30	25.38	171000
2007-04-02	25.01	25.37	24.86	25.13	296700
2007-04-03	25.17	25.17	24.85	25.03	370600
2007-04-04	24.99	25.36	24.91	25.31	122000
2007-04-05	25.38	25.43	25.23	25.36	219100
2007-04-09	25.55	25.64	25.00	25.10	301000
2007-04-10	25.32	25.51	25.09	25.45	231300
2007-04-11	25.44	25.55	24.80	25.41	340600
2007-04-12	25.47	25.58	25.26	25.56	100400
2007-04-13	25.73	25.80	25.53	25.70	230500
2007-04-16	25.73	25.74	25.40	25.50	161100
2007-04-17	25.57	25.68	25.12	25.24	196900
2007-04-18	25.08	25.32	25.03	25.25	173400
2007-04-19	25.20	25.30	25.05	25.18	271500
2007-04-20	25.28	25.53	25.19	25.53	199400
2007-04-23	25.29	25.70	25.25	25.70	252700
2007-04-24	25.59	25.65	25.20	25.35	204700
2007-04-25	25.45	25.95	25.45	25.85	207000
2007-04-26	25.68	25.89	25.48	25.67	635300
2007-04-27	25.46	25.80	25.46	25.80	216900
2007-04-30	25.65	25.80	25.50	25.57	172200
2007-05-01	25.60	25.74	25.45	25.62	178400
2007-05-02	25.63	25.63	25.21	25.42	303600
2007-05-03	25.42	25.54	25.25	25.54	213100
2007-05-04	25.55	25.70	25.32	25.49	166800
2007-05-07	25.30	25.46	25.18	25.37	226100
2007-05-08	25.06	25.21	25.00	25.21	189100
2007-05-09	25.08	25.15	24.80	25.08	252300
2007-05-10	25.10	25.11	24.86	24.98	245400
2007-05-11	25.01	25.36	24.99	25.35	204600
2007-05-14	25.33	25.37	25.15	25.26	443700
2007-05-15	25.08	25.53	25.04	25.51	448800
2007-05-16	25.41	25.41	25.06	25.26	287400
2007-05-17	25.26	25.49	25.19	25.47	197800
2007-05-18	25.49	25.55	25.33	25.43	186600
2007-05-21	25.45	25.74	25.32	25.68	281100
2007-05-22	25.54	25.54	25.25	25.31	181200
2007-05-23	25.36	25.44	25.18	25.43	251500
2007-05-24	25.41	25.55	25.19	25.29	258000
2007-05-25	25.41	25.61	25.31	25.60	162600
2007-05-29	25.25	25.37	24.92	25.04	211600
2007-05-30	25.00	25.34	25.00	25.28	292800
2007-05-31	25.33	25.52	25.23	25.51	323700
2007-06-01	25.43	25.78	25.39	25.70	294500
2007-06-04	25.76	26.00	25.75	25.93	408200
2007-06-05	25.76	25.98	25.74	25.83	325000
2007-06-06	25.85	25.89	25.61	25.82	208200
2007-06-07	25.70	26.07	25.70	25.95	291800
2007-06-08	25.66	25.74	25.39	25.49	909800
2007-06-11	25.74	26.03	25.56	25.98	138100
2007-06-12	25.84	25.92	25.73	25.91	124400
2007-06-13	25.71	26.29	25.69	26.24	395000
2007-06-14	26.41	26.59	26.29	26.49	2681200
2007-06-15	26.44	26.65	26.39	26.65	321500
2007-06-18	26.73	26.73	26.50	26.65	259600
2007-06-19	26.60	26.69	26.30	26.39	347400
2007-06-20	26.32	26.42	26.18	26.42	247600
2007-06-21	26.47	26.52	26.07	26.30	238100
2007-06-22	26.26	26.32	26.00	26.24	783200
2007-06-25	25.92	26.19	25.78	26.14	397300
2007-06-26	25.96	26.00	25.72	25.84	283000
2007-06-27	25.81	25.94	25.59	25.80	219300
2007-06-28	25.85	25.87	25.66	25.72	280700
2007-06-29	25.75	26.06	25.65	25.70	258100
2007-07-02	26.05	26.05	25.56	25.86	810100
2007-07-03	26.04	26.04	25.81	25.89	185500
2007-07-05	26.02	26.15	25.85	26.13	250500
2007-07-06	26.29	26.35	26.11	26.35	332500
2007-07-09	26.28	26.37	26.18	26.29	156000
2007-07-10	26.20	26.52	26.19	26.48	228400
2007-07-11	26.34	26.63	26.33	26.54	194400
2007-07-12	26.63	26.71	26.38	26.61	282400
2007-07-13	26.61	26.65	26.48	26.65	168200
2007-07-16	26.52	26.52	26.09	26.18	316800
2007-07-17	26.24	26.33	25.88	26.02	423200
2007-07-18	26.03	26.34	25.97	26.32	230600
2007-07-19	26.33	26.49	26.28	26.41	107600
2007-07-20	26.40	26.51	26.29	26.40	252200
2007-07-23	26.27	26.28	26.06	26.28	220300
2007-07-24	26.12	26.28	26.00	26.08	189600
2007-07-25	26.14	26.31	25.87	26.31	274200
2007-07-26	26.32	26.40	25.82	26.03	227400
2007-07-27	26.03	26.29	25.94	26.28	283200
2007-07-30	26.15	26.23	25.87	25.98	181900
2007-07-31	26.21	26.45	26.09	26.19	388600
2007-08-01	26.19	26.31	25.82	26.15	465000
2007-08-02	26.15	26.30	26.04	26.19	188500
2007-08-03	26.20	26.20	25.90	25.90	141400
2007-08-06	25.68	25.73	25.28	25.54	267900
2007-08-07	25.40	25.74	25.36	25.68	181500
2007-08-08	25.60	25.85	25.54	25.64	174000
2007-08-09	25.47	25.75	25.33	25.44	287500
2007-08-10	25.12	25.54	24.98	25.53	462400
2007-08-13	25.66	25.70	25.28	25.35	162200
2007-08-14	26.00	26.33	25.25	25.43	169800
2007-08-15	25.58	25.81	25.40	25.62	313100
2007-08-16	25.07	25.18	24.63	25.18	455900
2007-08-17	24.28	25.35	23.62	25.16	375000
2007-08-20	25.02	25.24	24.94	25.23	269900
2007-08-21	25.15	25.41	25.03	25.19	315800
2007-08-22	25.20	25.32	25.06	25.25	190200
2007-08-23	25.50	25.55	25.18	25.33	281600
2007-08-24	25.35	25.63	25.31	25.63	175100
2007-08-27	25.32	25.69	25.25	25.66	102300
2007-08-28	25.62	25.62	25.26	25.39	112200
2007-08-29	25.39	25.64	25.39	25.63	264700
2007-08-30	26.39	26.39	25.44	25.68	182500
2007-08-31	26.00	26.00	25.55	25.69	122500
2007-09-04	25.79	26.09	25.69	25.98	305200
2007-09-05	25.98	26.10	25.80	26.03	222100
2007-09-06	25.91	26.05	25.80	25.93	214500
2007-09-07	25.99	26.11	25.88	26.10	149200
2007-09-10	26.02	26.32	25.81	26.28	154200
2007-09-11	26.16	26.36	25.98	26.34	117200
2007-09-12	26.33	26.66	26.27	26.62	207600
2007-09-13	26.55	26.68	26.32	26.42	468600
2007-09-14	26.39	26.60	26.33	26.44	191900
2007-09-17	26.57	26.75	26.47	26.75	124300
2007-09-18	26.55	26.90	26.48	26.85	229600
2007-09-19	26.94	27.08	26.80	27.08	243600
2007-09-20	27.15	27.50	27.07	27.50	519300
2007-09-21	27.59	27.69	27.41	27.69	255500
2007-09-24	27.63	27.79	27.51	27.64	181800
2007-09-25	27.31	27.55	27.28	27.44	177500
2007-09-26	27.54	27.60	27.17	27.48	217500
2007-09-27	28.19	28.20	27.64	28.20	249200
2007-09-28	28.25	28.27	27.89	28.11	467400
2007-10-01	28.99	28.99	27.64	27.82	196500
2007-10-02	27.56	27.63	27.14	27.26	218300
2007-10-03	27.65	27.65	27.11	27.29	159400
2007-10-04	27.27	27.68	27.10	27.67	273800
2007-10-05	27.54	27.76	27.45	27.75	167800
2007-10-08	28.49	28.49	27.00	27.17	193100
2007-10-09	27.06	27.52	27.06	27.36	242600
2007-10-10	27.51	27.69	27.35	27.68	307200
2007-10-11	28.67	28.67	27.54	27.99	204300
2007-10-12	28.00	28.17	27.89	28.12	164900
2007-10-15	28.35	28.60	28.25	28.60	156700
2007-10-16	28.38	28.64	28.33	28.63	290400
2007-10-17	28.68	28.68	28.38	28.48	254100
2007-10-18	28.59	29.03	28.59	28.99	337500
2007-10-19	28.94	29.01	28.77	28.91	228600
2007-10-22	28.65	28.92	28.47	28.83	293700
2007-10-23	28.94	28.96	28.49	28.63	1101600
2007-10-24	28.50	28.86	28.50	28.73	212900
2007-10-25	28.95	29.40	28.88	29.40	332500
2007-10-26	29.70	29.87	29.56	29.85	633700
2007-10-29	30.00	30.34	29.93	30.34	435700
2007-10-30	30.00	30.04	29.57	29.66	283000
2007-10-31	29.89	30.50	29.78	30.50	402000
2007-11-01	30.28	30.28	29.84	30.11	378300
2007-11-02	30.32	30.76	30.20	30.76	205100
2007-11-05	31.25	31.27	30.14	30.56	368765
2007-11-06	31.52	31.52	30.77	31.36	447510
2007-11-07	33.00	33.00	30.80	31.20	510100
2007-11-08	31.64	31.64	30.94	31.12	471701
2007-11-09	30.50	31.34	30.50	31.11	371240
2007-11-12	30.50	30.91	30.23	30.43	981100
2007-11-13	30.43	30.45	29.71	29.85	3017410
2007-11-14	29.94	30.59	29.94	30.52	260300
2007-11-15	30.37	30.37	29.97	30.22	340216
2007-11-16	30.65	30.65	30.21	30.32	179534
2007-11-19	30.30	30.59	30.21	30.55	527550
2007-11-20	30.82	31.34	30.68	31.31	569087
2007-11-21	30.80	31.37	30.80	31.35	734500
2007-11-23	31.58	31.67	31.14	31.64	499454
2007-11-26	31.55	31.78	31.25	31.25	400745
2007-11-27	31.70	31.70	30.84	31.00	370540
2007-11-28	30.97	31.53	30.32	30.62	766240
2007-11-29	30.74	30.89	30.50	30.69	195721
2007-11-30	30.25	30.72	30.19	30.31	352242
2007-12-03	30.38	30.56	30.02	30.53	320820
2007-12-04	30.49	30.67	30.34	30.67	494138
2007-12-05	30.86	30.94	30.31	30.44	437784
2007-12-06	30.21	30.99	30.21	30.99	293200
2007-12-07	31.70	31.70	30.51	30.89	401059
2007-12-10	31.03	31.19	30.69	30.87	539460
2007-12-11	31.00	31.28	30.90	31.14	275100
2007-12-12	31.50	32.18	31.25	31.99	444500
2007-12-13	32.07	32.07	31.47	31.65	274900
2007-12-14	31.57	31.60	31.29	31.43	294300
2007-12-17	31.55	31.55	30.24	30.52	293930
2007-12-18	30.59	30.88	30.11	30.39	311147
2007-12-19	30.47	30.84	30.42	30.68	269600
2007-12-20	30.60	30.70	30.41	30.55	334900
2007-12-21	30.59	30.99	30.56	30.91	283900
2007-12-24	30.22	31.14	30.06	31.14	472000
2007-12-26	31.25	31.56	31.15	31.51	188500
2007-12-27	31.40	31.73	31.40	31.62	880700
2007-12-28	31.64	31.88	31.42	31.52	264300
2007-12-31	31.64	31.64	31.24	31.56	244000
2008-01-02	32.06	32.45	31.94	32.43	718900
2008-01-03	32.75	32.79	32.41	32.68	1108400
2008-01-04	32.57	32.57	32.08	32.49	581200
2008-01-07	32.23	32.44	31.66	31.90	664300
2008-01-08	32.30	32.49	32.09	32.19	429000
2008-01-09	32.33	32.37	31.80	31.87	749600
2008-01-10	31.65	31.76	31.40	31.72	452800
2008-01-11	31.66	32.11	31.40	32.01	667600
2008-01-14	32.40	32.50	32.19	32.41	835800
2008-01-15	32.17	32.24	31.77	32.01	472800
2008-01-16	31.82	31.85	31.20	31.71	1044300
2008-01-17	31.90	31.95	31.30	31.30	689800
2008-01-18	31.49	31.64	31.35	31.42	458100
2008-01-22	30.50	31.49	30.33	31.31	785500
2008-01-23	31.07	31.19	30.54	30.72	695900
2008-01-24	30.84	31.51	30.84	31.48	709700
2008-01-25	31.99	32.60	31.72	32.18	1189100
2008-01-28	31.82	32.34	31.61	32.33	593400
2008-01-29	32.51	32.60	32.26	32.60	492000
2008-01-30	32.56	32.56	32.14	32.37	564500
2008-01-31	32.22	32.64	31.92	32.48	692200
2008-02-01	32.55	32.55	31.87	31.91	643100
2008-02-04	32.08	32.51	32.00	32.47	692400
2008-02-05	32.19	32.32	31.92	32.20	787424
2008-02-06	32.34	32.54	32.00	32.05	867300
2008-02-07	31.94	32.44	31.94	32.44	859400
2008-02-08	32.72	33.41	32.54	33.41	1070300
2008-02-11	33.29	33.63	33.08	33.63	1236600
2008-02-12	33.38	33.50	32.76	32.95	760000
2008-02-13	32.86	33.22	32.67	33.22	406600
2008-02-14	33.65	33.89	33.46	33.89	1015600
2008-02-15	33.94	34.15	33.51	33.73	995300
2008-02-19	34.48	34.87	34.40	34.83	919800
2008-02-20	34.54	35.05	34.49	35.01	706500
2008-02-21	34.95	35.17	34.60	34.82	565600
2008-02-22	34.99	35.35	34.55	35.30	555500
2008-02-25	35.25	35.65	34.99	35.64	923900
2008-02-26	35.57	36.41	35.20	36.40	1029500
2008-02-27	35.78	36.89	35.66	36.35	1344400
2008-02-28	36.43	36.71	36.20	36.70	1536000
2008-02-29	36.57	36.59	36.01	36.10	1079700
2008-03-03	36.94	37.05	36.41	36.63	1311900
2008-03-04	36.84	36.85	35.40	36.50	1612000
2008-03-05	36.54	37.30	36.33	37.30	1018300
2008-03-06	37.37	37.63	36.81	37.58	1676900
2008-03-07	37.75	37.75	36.94	37.20	1497400
2008-03-10	37.00	37.99	36.32	37.90	1719546
2008-03-11	37.94	38.50	37.64	38.49	1474289
2008-03-12	38.45	38.95	37.85	38.91	1756807
2008-03-13	38.90	39.32	38.71	38.95	2624974
2008-03-14	39.05	39.27	38.25	38.90	1140221
2008-03-17	37.81	38.12	36.44	37.34	3062645
2008-03-18	37.75	38.29	37.36	38.17	1175599
2008-03-19	37.35	37.45	36.08	36.52	2186604
2008-03-20	34.87	35.94	30.75	35.05	3472403
2008-03-24	35.20	36.05	35.05	35.69	1459048
2008-03-25	36.22	36.41	35.74	36.05	1020866
2008-03-26	36.67	37.18	36.50	37.13	1394877
2008-03-27	37.00	37.63	36.84	37.54	2398237
2008-03-28	37.01	37.08	36.65	36.65	1129600
2008-03-31	37.44	37.94	35.45	35.77	1302420
2008-04-01	35.30	35.98	35.18	35.57	1282743
2008-04-02	35.12	36.66	35.12	36.63	814401
2008-04-03	36.45	36.87	36.28	36.83	552328
2008-04-04	36.81	37.23	36.61	37.09	825800
2008-04-07	37.72	37.93	37.36	37.49	1223547
2008-04-08	37.45	37.81	37.27	37.64	826882
2008-04-09	37.74	38.75	37.65	38.27	1276962
2008-04-10	38.76	38.79	37.94	38.10	1338543
2008-04-11	37.85	38.17	37.73	37.95	747886
2008-04-14	37.93	38.21	37.93	38.21	761930
2008-04-15	38.65	38.76	38.50	38.67	615612
2008-04-16	38.94	39.11	38.40	39.04	784471
2008-04-17	39.19	39.25	38.75	38.86	555968
2008-04-18	38.72	39.00	38.36	38.88	549300
2008-04-21	38.90	38.93	38.24	38.93	769234
2008-04-22	38.73	39.40	38.64	39.17	904523
2008-04-23	38.89	39.04	38.55	38.80	744215
2008-04-24	38.44	38.68	37.80	38.15	691726
2008-04-25	38.21	38.86	38.04	38.85	473677
2008-04-28	38.87	38.97	38.63	38.94	480459
2008-04-29	38.70	38.70	37.87	38.00	1231977
2008-04-30	38.00	38.16	37.44	37.93	1620783
2008-05-01	37.10	37.35	36.50	37.05	1700503
2008-05-02	37.05	38.02	37.05	37.99	1348358
2008-05-05	38.01	38.87	38.01	38.78	825436
2008-05-06	38.88	39.47	38.73	39.29	825620
2008-05-07	39.17	39.58	38.91	39.36	839573
2008-05-08	39.58	40.00	39.48	40.00	934085
2008-05-09	40.89	40.89	39.94	40.62	1034972
2008-05-12	40.62	40.62	39.80	39.93	557601
2008-05-13	40.04	40.42	39.75	40.15	700267
2008-05-14	40.27	40.27	39.50	39.50	631529
2008-05-15	40.03	40.17	39.12	39.95	723786
2008-05-16	40.44	40.71	40.05	40.53	1480081
2008-05-19	40.60	40.61	40.25	40.59	481399
2008-05-20	41.00	41.32	40.92	41.15	654250
2008-05-21	41.49	42.41	41.22	42.35	863811
2008-05-22	42.45	42.55	41.52	41.74	1280792
2008-05-23	42.19	42.22	41.53	41.82	478656
2008-05-27	41.61	41.61	40.90	41.15	1093906
2008-05-28	40.54	41.46	40.43	41.41	976507
2008-05-29	40.80	41.51	39.86	40.28	883284
2008-05-30	40.17	40.86	39.91	40.55	704753
2008-06-02	40.49	41.33	40.29	41.09	1013622
2008-06-03	40.73	40.80	40.06	40.12	684336
2008-06-04	39.91	40.05	39.50	39.52	797258
2008-06-05	39.52	41.17	39.35	41.02	1323816
2008-06-06	42.41	43.49	42.07	42.07	871570
2008-06-09	43.15	43.15	42.19	42.50	1567788
2008-06-10	43.49	43.49	42.00	42.33	868262
2008-06-11	42.82	44.26	42.81	43.89	939027
2008-06-12	43.65	44.09	42.66	43.88	1153791
2008-06-13	43.41	43.80	43.13	43.60	378583
2008-06-16	44.02	44.99	43.54	43.56	1116558
2008-06-17	43.75	44.12	43.56	44.00	669030
2008-06-18	44.36	44.60	43.64	44.60	542061
2008-06-19	44.63	44.63	43.37	43.56	1047074
2008-06-20	44.00	44.36	43.65	43.86	719511
2008-06-23	43.70	44.27	43.53	44.17	712678
2008-06-24	44.15	44.38	43.80	44.16	791738
2008-06-25	44.00	44.07	43.08	43.98	1180290
2008-06-26	44.67	45.50	44.63	45.46	959186
2008-06-27	45.68	45.95	45.35	45.55	826361
2008-06-30	45.93	45.93	44.78	44.82	1306175
2008-07-01	45.34	45.63	45.05	45.55	860569
2008-07-02	45.30	46.44	45.05	46.36	888392
2008-07-03	46.63	46.63	46.01	46.38	1058204
2008-07-07	45.81	45.91	44.92	45.58	1137152
2008-07-08	44.45	44.78	43.69	44.02	1586575
2008-07-09	44.13	44.68	42.00	44.09	2332748
2008-07-10	44.55	45.30	44.49	45.12	970838
2008-07-11	46.32	46.50	45.29	45.91	707433
2008-07-14	45.84	45.96	45.52	45.83	449084
2008-07-15	45.68	45.87	43.75	44.18	4871313
2008-07-16	44.00	44.19	43.00	43.52	1380640
2008-07-17	43.57	44.12	42.43	42.64	1860839
2008-07-18	42.58	42.80	41.80	41.99	1248917
2008-07-21	42.15	42.56	41.87	42.50	1052042
2008-07-22	42.50	42.50	41.23	41.63	1411800
2008-07-23	40.95	41.40	40.42	40.62	2755612
2008-07-24	40.56	40.81	40.28	40.57	1381036
2008-07-25	40.61	40.65	40.08	40.25	752612
2008-07-28	40.39	41.61	40.39	41.86	830164
2008-07-29	40.85	40.89	39.60	40.02	1726115
2008-07-30	39.54	40.92	39.50	40.76	1344027
2008-07-31	41.14	41.52	39.88	39.98	937775
2008-08-01	39.39	40.81	39.35	40.01	773287
2008-08-04	39.91	40.14	37.95	39.12	1633772
2008-08-05	38.33	38.86	38.09	38.36	1609240
2008-08-06	38.28	38.51	37.54	37.95	1373753
2008-08-07	37.93	38.45	37.93	38.16	949149
2008-08-08	37.64	37.77	36.86	37.09	1584696
2008-08-11	37.27	37.40	36.75	37.05	822912
2008-08-12	37.16	37.17	36.39	36.73	705223
2008-08-13	36.83	38.19	36.83	37.96	662020
2008-08-14	37.85	37.94	37.07	37.63	569782
2008-08-15	37.15	37.34	36.67	37.12	908140
2008-08-18	37.46	37.72	37.08	37.33	629162
2008-08-19	37.15	38.31	37.00	37.91	1380895
2008-08-20	38.13	38.50	37.51	38.21	885140
2008-08-21	39.08	40.11	39.08	39.85	975267
2008-08-22	39.46	39.49	38.31	38.50	448996
2008-08-25	38.49	38.73	38.14	38.28	455645
2008-08-26	38.45	38.90	37.85	38.30	788566
2008-08-27	38.90	39.29	38.19	38.66	520107
2008-08-28	38.80	38.96	37.63	37.90	540460
2008-08-29	38.20	38.41	37.66	37.76	419348
2008-09-02	36.11	36.89	35.90	36.78	1213623
2008-09-03	36.19	36.57	35.98	36.57	1391457
2008-09-04	36.42	36.75	35.87	36.05	915432
2008-09-05	35.79	35.97	35.32	35.69	664141
2008-09-08	35.92	36.12	35.24	35.61	563159
2008-09-09	34.93	35.03	34.25	34.31	1065469
2008-09-10	34.74	34.96	34.12	34.36	827697
2008-09-11	34.19	34.31	33.75	34.07	786906
2008-09-12	34.27	34.68	34.13	34.30	611734
2008-09-15	33.59	33.92	32.84	32.95	600872
2008-09-16	32.25	32.81	31.70	32.28	1162590
2008-09-17	32.62	33.75	32.18	33.25	988543
2008-09-18	33.94	34.47	33.17	33.31	966844
2008-09-19	33.40	34.76	33.40	34.41	889963
2008-09-22	35.06	36.17	35.06	35.60	1457226
2008-09-23	35.65	35.84	34.74	35.25	608967
2008-09-24	35.93	35.98	34.96	34.96	1131545
2008-09-25	35.02	35.74	34.78	35.57	879140
2008-09-26	34.89	35.30	34.75	35.15	418736
2008-09-29	33.87	34.17	32.70	32.97	684113
2008-09-30	33.37	33.89	33.17	33.89	1113511
2008-10-01	33.50	33.51	32.64	33.10	590345
2008-10-02	32.54	32.54	31.27	31.27	991974
2008-10-03	31.03	31.95	30.48	30.54	1613050
2008-10-06	30.40	30.47	29.02	29.24	2123142
2008-10-07	30.17	30.47	29.60	29.60	1593466
2008-10-08	29.72	30.43	29.56	30.03	1123045
2008-10-09	30.24	30.50	28.63	28.63	849401
2008-10-10	27.34	28.94	27.27	27.36	1859219
2008-10-13	28.98	29.09	28.39	28.88	666505
2008-10-14	29.59	29.69	28.30	28.35	1053071
2008-10-15	27.66	27.88	27.06	27.06	750470
2008-10-16	27.14	27.15	25.95	26.55	949855
2008-10-17	26.46	27.41	26.36	26.85	1005555
2008-10-20	27.07	27.62	26.66	27.39	512118
2008-10-21	26.63	26.90	26.32	26.41	442203
2008-10-22	25.75	25.82	24.90	25.16	643526
2008-10-23	25.05	25.66	24.95	25.26	820069
2008-10-24	23.87	24.75	23.80	24.25	724745
2008-10-27	23.94	25.00	23.83	24.07	712076
2008-10-28	24.99	25.10	24.25	24.73	605618
2008-10-29	25.41	26.40	25.32	26.19	931886
2008-10-30	26.10	26.13	24.86	25.11	711304
2008-10-31	25.00	26.44	24.86	25.39	1047120
2008-11-03	25.41	25.65	25.10	25.11	978940
2008-11-04	25.73	27.16	25.69	26.25	1220034
2008-11-05	26.47	26.63	25.42	25.57	756710
2008-11-06	25.19	25.31	24.37	24.45	800888
2008-11-07	24.60	24.87	24.40	24.48	1248708
2008-11-10	25.47	25.64	24.25	24.64	438105
2008-11-11	24.26	24.32	23.68	24.17	873852
2008-11-12	23.50	23.74	23.09	23.46	978068
2008-11-13	23.27	24.22	22.95	23.90	1126302
2008-11-14	23.58	23.92	23.38	23.75	486707
2008-11-17	23.53	23.96	23.08	23.21	554569
2008-11-18	23.21	23.44	22.75	22.86	1750388
2008-11-19	23.03	23.22	22.60	22.60	912777
2008-11-20	22.15	22.80	21.45	21.45	926162
2008-11-21	21.55	22.12	21.55	21.82	591207
2008-11-24	22.42	23.32	22.13	23.32	1225053
2008-11-25	22.82	22.90	22.29	22.54	731360
2008-11-26	22.82	23.26	22.46	23.26	1003892
2008-11-28	22.70	22.95	22.25	22.25	405988
2008-12-01	22.23	22.24	21.56	21.56	548539
2008-12-02	21.95	22.10	21.36	21.57	849096
2008-12-03	21.20	21.43	21.00	21.32	1077176
2008-12-04	21.00	21.20	20.16	20.20	1102090
2008-12-05	20.13	20.17	19.41	19.70	1966514
2008-12-08	20.42	20.74	20.20	20.61	1253032
2008-12-09	20.49	20.65	20.08	20.16	1201348
2008-12-10	20.50	20.87	20.10	20.77	1485749
2008-12-11	20.91	21.72	20.82	21.43	2210628
2008-12-12	20.67	22.50	20.46	21.90	1068139
2008-12-15	21.78	21.95	20.67	20.95	1382335
2008-12-16	20.99	21.45	20.72	21.25	952879
2008-12-17	21.43	21.45	20.76	20.96	1805273
2008-12-18	20.87	20.93	20.40	20.64	2647523
2008-12-19	20.48	20.66	20.25	20.50	2509615
2008-12-22	20.50	20.58	19.87	19.92	3788038
2008-12-23	19.94	20.34	19.61	20.00	1340082
2008-12-24	20.05	20.05	19.61	19.69	520503
2008-12-26	19.42	20.02	19.41	20.00	515638
2008-12-29	20.40	20.44	19.86	20.22	1247398
2008-12-30	20.24	20.46	19.90	20.34	1078872
2008-12-31	20.13	21.58	20.02	21.19	1143648
2009-01-02	21.56	22.22	21.20	21.93	808740
2009-01-05	21.76	22.24	21.40	22.16	1221830
2009-01-06	22.61	22.89	22.27	22.74	1047154
2009-01-07	22.49	22.49	21.50	21.58	991674
2009-01-08	21.56	21.68	21.21	21.66	1206985
2009-01-09	21.55	21.55	21.10	21.41	671970
2009-01-12	21.00	21.07	20.35	20.44	701489
2009-01-13	20.55	21.17	20.36	20.78	553654
2009-01-14	20.96	20.96	20.05	20.49	699950
2009-01-15	20.49	20.61	20.03	20.47	880493
2009-01-16	21.12	21.12	20.53	20.56	1184883
2009-01-20	20.30	20.41	19.65	19.92	699506
2009-01-21	19.75	20.09	19.51	20.00	956598
2009-01-22	19.85	20.05	19.55	19.74	1468912
2009-01-23	19.75	20.79	19.66	20.66	1804278
2009-01-26	20.78	21.22	20.61	20.70	1223532
2009-01-27	20.54	20.54	19.96	20.14	1016998
2009-01-28	20.35	20.74	20.10	20.62	2342257
2009-01-29	20.20	20.50	20.15	20.37	927433
2009-01-30	20.57	20.64	20.25	20.25	964825
2009-02-02	20.00	20.25	19.73	19.86	811582
2009-02-03	19.74	19.98	19.50	19.63	737204
2009-02-04	19.83	19.98	19.60	19.74	1735143
2009-02-05	19.88	20.23	19.70	20.18	998878
2009-02-06	20.07	20.54	19.81	20.33	1411352
2009-02-09	20.85	20.85	20.20	20.22	946356
2009-02-10	20.50	20.64	19.85	19.96	1183430
2009-02-11	19.91	20.06	19.73	19.84	731121
2009-02-12	19.75	19.92	19.56	19.87	731436
2009-02-13	20.17	20.17	19.41	19.51	1302083
2009-02-17	18.88	19.03	18.42	18.42	1216733
2009-02-18	18.54	18.54	18.15	18.31	864208
2009-02-19	18.38	18.79	18.22	18.76	777133
2009-02-20	18.28	18.68	18.21	18.55	1107715
2009-02-23	18.85	18.90	18.27	18.37	709333
2009-02-24	18.64	18.74	18.38	18.72	857950
2009-02-25	18.80	19.15	18.52	18.94	860030
2009-02-26	19.26	19.47	19.06	19.34	657249
2009-02-27	19.22	19.49	18.87	19.11	595631
2009-03-02	18.65	18.65	18.04	18.15	1263186
2009-03-03	18.27	18.45	17.94	18.27	1398252
2009-03-04	18.71	19.03	18.68	18.91	1010053
2009-03-05	18.77	19.10	18.50	18.75	938805
2009-03-06	19.03	19.20	18.80	19.20	1247155
2009-03-09	19.48	19.48	18.78	19.09	1624763
2009-03-10	19.24	19.43	18.96	19.04	1020191
2009-03-11	18.99	19.06	18.38	18.44	724580
2009-03-12	18.62	19.36	18.50	19.30	1256380
2009-03-13	19.43	19.54	19.08	19.13	1692807
2009-03-16	19.21	19.55	18.77	19.55	1015085
2009-03-17	19.55	19.97	19.48	19.97	1798109
2009-03-18	19.69	20.25	19.39	20.22	1501124
2009-03-19	20.88	21.03	20.49	20.64	3796379
2009-03-20	20.68	20.95	20.55	20.92	2944984
2009-03-23	20.98	21.39	20.86	21.36	3068186
2009-03-24	21.06	21.10	20.85	21.01	2188153
2009-03-25	20.72	20.97	20.54	20.69	1585617
2009-03-26	21.05	21.07	20.80	21.05	1601315
2009-03-27	20.64	20.67	20.35	20.66	1362355
2009-03-30	20.17	20.25	19.72	19.91	1630794
2009-03-31	20.01	20.28	19.64	20.00	4798747
2009-04-01	19.80	20.01	19.65	19.95	3109643
2009-04-02	20.69	20.93	20.56	20.72	4605841
2009-04-03	20.60	21.07	20.60	21.04	2334955
2009-04-06	20.79	20.86	20.44	20.78	1918639
2009-04-07	20.52	20.63	20.35	20.41	1230410
2009-04-08	20.29	20.91	20.18	20.56	1741104
2009-04-09	20.98	21.00	20.60	20.86	1843036
2009-04-13	20.36	21.36	20.27	20.95	1367982
2009-04-14	20.79	20.83	20.34	20.57	1234196
2009-04-15	20.39	20.57	20.21	20.44	1158292
2009-04-16	20.44	20.44	20.24	20.35	1574931
2009-04-17	20.51	20.51	20.20	20.20	1508384
2009-04-20	19.67	19.68	19.28	19.44	3024935
2009-04-21	19.19	19.65	19.10	19.51	1247391
2009-04-22	19.48	19.61	19.35	19.54	1270236
2009-04-23	19.60	19.80	19.49	19.80	1312735
2009-04-24	20.04	20.14	19.94	20.10	1333595
2009-04-27	19.33	19.87	19.21	19.60	1093013
2009-04-28	19.34	19.50	19.26	19.46	1567007
2009-04-29	19.70	19.95	19.63	19.91	1617397
2009-04-30	19.75	19.99	19.67	19.98	1304704
2009-05-01	20.20	20.68	20.10	20.58	2069646
2009-05-04	20.70	20.99	20.68	20.98	3068922
2009-05-05	20.82	20.91	20.59	20.68	1581491
2009-05-06	21.09	21.27	20.91	21.23	2645883
2009-05-07	21.67	21.67	21.09	21.27	3601618
2009-05-08	21.55	21.82	21.40	21.80	2875122
2009-05-11	21.58	21.70	21.43	21.62	1816388
2009-05-12	21.92	21.92	21.55	21.84	2137901
2009-05-13	21.74	21.95	21.49	21.59	2477679
2009-05-14	21.49	21.76	21.39	21.73	1957500
2009-05-15	21.60	21.68	21.08	21.18	2119032
2009-05-18	21.32	21.77	21.27	21.74	2184617
2009-05-19	21.74	21.79	21.50	21.74	2516978
2009-05-20	21.95	22.25	21.85	22.09	4038373
2009-05-21	21.81	22.02	21.58	21.91	2330675
2009-05-22	22.00	22.23	21.89	22.23	1947054
2009-05-26	21.77	22.32	21.70	22.28	3170262
2009-05-27	22.39	22.50	22.20	22.38	2329770
2009-05-28	22.49	22.88	22.39	22.79	2732679
2009-05-29	23.18	23.25	23.01	23.23	3127261
2009-06-01	23.59	23.94	23.52	23.87	4043999
2009-06-02	23.74	24.06	23.67	23.97	3385559
2009-06-03	23.77	23.79	22.93	23.17	3296474
2009-06-04	23.58	24.10	23.45	24.02	2816371
2009-06-05	23.92	23.95	23.61	23.89	3026173
2009-06-08	23.79	23.86	23.64	23.83	2457399
2009-06-09	24.05	24.11	23.85	24.06	2167915
2009-06-10	24.20	24.22	23.78	23.97	2546871
2009-06-11	24.14	24.31	24.08	24.19	2864419
2009-06-12	23.92	23.94	23.72	23.85	1954009
2009-06-15	23.62	23.62	23.22	23.39	2273440
2009-06-16	23.66	23.69	23.18	23.30	1694144
2009-06-17	23.22	23.50	23.01	23.37	1887604
2009-06-18	23.38	23.54	23.24	23.40	1843196
2009-06-19	23.49	23.52	23.05	23.20	2409307
2009-06-22	22.70	22.70	22.32	22.42	3758376
2009-06-23	22.56	22.83	22.35	22.81	4012546
2009-06-24	22.90	23.00	22.69	22.80	4231660
2009-06-25	22.92	23.05	22.77	23.00	3136686
2009-06-26	22.97	22.99	22.66	22.81	2186132
2009-06-29	23.02	23.11	22.92	23.03	2322289
2009-06-30	22.89	22.93	22.15	22.62	2892816
2009-07-01	22.88	22.89	22.33	22.53	2207951
2009-07-02	22.05	22.11	21.92	22.03	2277766
2009-07-06	21.49	21.54	21.25	21.37	2763322
2009-07-07	21.48	21.48	20.96	21.03	2690842
2009-07-08	21.00	21.01	20.61	20.77	3581238
2009-07-09	20.85	20.95	20.64	20.90	1778119
2009-07-10	20.68	20.82	20.53	20.74	1486877
2009-07-13	20.58	20.87	20.40	20.85	1536933
2009-07-14	21.00	21.02	20.72	20.85	1340236
2009-07-15	21.20	21.40	21.14	21.40	3202622
2009-07-16	21.15	21.49	21.12	21.45	1460540
2009-07-17	21.65	21.85	21.62	21.77	2220106
2009-07-20	22.09	22.17	21.86	22.13	3233634
2009-07-21	22.29	22.33	21.89	22.05	3826677
2009-07-22	21.85	22.21	21.78	22.17	2362857
2009-07-23	22.21	22.72	22.20	22.63	2376306
2009-07-24	22.76	22.81	22.56	22.65	2448728
2009-07-27	22.77	22.81	22.62	22.74	1906990
2009-07-28	22.54	22.55	22.29	22.49	1973598
2009-07-29	22.28	22.29	21.80	21.91	2307489
2009-07-30	22.28	22.73	22.19	22.59	2079641
2009-07-31	22.50	23.05	22.43	23.04	2317635
2009-08-03	23.53	23.75	23.43	23.69	2570802
2009-08-04	23.59	23.82	23.45	23.70	2254989
2009-08-05	23.99	24.00	23.66	23.95	2445836
2009-08-06	23.85	23.89	23.40	23.40	2238109
2009-08-07	23.57	23.70	23.17	23.29	2473709
2009-08-10	23.33	23.38	23.11	23.28	1588221
2009-08-11	23.17	23.18	22.87	22.93	1647715
2009-08-12	22.88	23.20	22.80	23.05	2315717
2009-08-13	23.41	23.44	23.18	23.36	2327864
2009-08-14	23.23	23.23	22.60	22.70	1761056
2009-08-17	22.25	22.39	22.05	22.36	2724305
2009-08-18	22.28	22.87	22.24	22.80	1339034
2009-08-19	22.40	23.08	22.37	22.96	1167248
2009-08-20	22.85	22.91	22.68	22.77	1505981
2009-08-21	22.99	23.09	22.84	22.94	1638601
2009-08-24	23.19	23.20	22.89	22.98	1590325
2009-08-25	22.99	23.06	22.40	22.65	1869011
2009-08-26	22.40	22.59	22.29	22.59	1853870
2009-08-27	22.43	22.78	22.27	22.78	1616284
2009-08-28	22.79	22.87	22.50	22.73	1693282
2009-08-31	22.25	22.34	21.90	22.11	1298556
2009-09-01	22.19	22.46	21.71	21.77	2174439
2009-09-02	21.74	21.88	21.56	21.82	1679288
2009-09-03	21.96	21.96	21.65	21.71	1684610
2009-09-04	21.58	21.67	21.42	21.62	1803167
2009-09-08	22.07	22.26	21.98	22.02	2798975
2009-09-09	22.15	22.32	22.02	22.11	2264552
2009-09-10	21.94	22.23	21.88	22.23	1568640
2009-09-11	22.40	22.40	21.69	21.94	1647607
2009-09-14	21.71	21.86	21.66	21.82	1505131
2009-09-15	21.89	22.38	21.75	22.33	2333586
2009-09-16	22.40	22.66	22.30	22.62	2035120
2009-09-17	22.66	22.79	22.51	22.63	1327342
2009-09-18	22.68	22.70	22.38	22.43	1552991
2009-09-21	22.16	22.16	21.82	21.94	1805377
2009-09-22	22.33	22.33	22.12	22.30	1926597
2009-09-23	22.30	22.30	21.78	21.80	1487567
2009-09-24	21.76	21.77	21.32	21.52	1982462
2009-09-25	21.42	21.56	21.22	21.35	1543081
2009-09-28	21.32	21.62	21.30	21.54	1144779
2009-09-29	21.50	21.66	21.37	21.46	1323123
2009-09-30	21.61	22.18	21.35	22.06	2136213
2009-10-01	22.24	22.24	21.80	21.92	2257738
2009-10-02	21.69	21.93	21.62	21.70	1334172
2009-10-05	21.69	22.40	21.46	22.40	1520773
2009-10-06	22.20	22.52	22.13	22.13	2322296
2009-10-07	22.27	22.37	21.92	22.17	1931989
2009-10-08	22.20	22.85	22.17	22.61	1875628
2009-10-09	22.73	22.82	22.51	22.70	1187938
2009-10-12	23.07	23.28	23.07	23.16	1798555
2009-10-13	23.31	23.48	23.14	23.42	1819982
2009-10-14	23.57	23.64	23.51	23.60	1840969
2009-10-15	23.55	23.86	23.43	23.84	2579149
2009-10-16	23.85	23.98	23.68	23.90	1767425
2009-10-19	23.92	24.31	23.86	24.24	2012608
2009-10-20	24.33	24.33	23.94	24.09	2164202
2009-10-21	24.08	24.90	24.02	24.60	2042365
2009-10-22	24.65	24.82	24.44	24.80	1799506
2009-10-23	24.92	24.96	24.57	24.71	1617133
2009-10-26	24.89	25.02	24.11	24.26	1885732
2009-10-27	24.32	24.32	23.97	24.09	3855754
2009-10-28	23.86	23.97	23.47	23.47	3014148
2009-10-29	23.75	24.27	23.75	24.20	2377740
2009-10-30	24.02	24.05	23.53	23.59	2278237
2009-11-02	23.59	24.00	23.55	24.00	2008497
2009-11-03	23.80	24.40	23.70	24.34	2420054
2009-11-04	24.48	24.61	24.28	24.32	3457168
2009-11-05	24.32	24.40	24.15	24.19	1925486
2009-11-06	23.94	24.13	23.67	23.76	2483839
2009-11-09	24.06	24.23	24.01	24.15	1809572
2009-11-10	24.26	24.30	23.79	24.03	2451655
2009-11-11	24.29	24.36	24.06	24.19	1383451
2009-11-12	24.06	24.14	23.78	23.83	2308173
2009-11-13	23.81	23.93	23.61	23.81	1058318
2009-11-16	24.06	24.64	24.01	24.50	1080849
2009-11-17	24.51	24.70	24.39	24.62	2245366
2009-11-18	24.85	24.93	24.51	24.64	3365256
2009-11-19	24.51	24.51	24.10	24.29	1484855
2009-11-20	24.11	24.35	24.05	24.26	4630072
2009-11-23	24.72	24.78	24.26	24.37	2014933
2009-11-24	24.32	24.37	23.96	24.09	2632971
2009-11-25	24.24	24.70	24.15	24.67	1799677
2009-11-27	23.79	24.46	23.73	24.39	1416166
2009-11-30	24.28	24.78	24.20	24.66	3340882
2009-12-01	24.92	25.06	24.84	24.84	2594009
2009-12-02	24.91	24.96	24.59	24.67	3084366
2009-12-03	24.71	24.86	24.59	24.65	1631898
2009-12-04	24.88	24.94	24.31	24.45	3607500
2009-12-07	24.20	24.50	24.16	24.23	2023564
2009-12-08	24.19	24.19	23.93	23.99	1906808
2009-12-09	24.00	24.08	23.39	23.69	2277724
2009-12-10	23.55	23.66	23.32	23.56	2051521
2009-12-11	23.64	23.68	23.40	23.68	2280708
2009-12-14	23.75	23.86	23.69	23.81	2782854
2009-12-15	23.81	23.89	23.70	23.70	2935367
2009-12-16	23.89	24.18	23.88	24.11	1447136
2009-12-17	23.90	23.95	23.62	23.74	1646583
2009-12-18	23.97	24.05	23.69	23.84	2142984
2009-12-21	24.01	24.07	23.61	23.61	1138235
2009-12-22	23.67	23.87	23.45	23.78	2165770
2009-12-23	23.86	24.26	23.86	24.20	1465145
2009-12-24	24.23	24.37	24.23	24.34	882838
2009-12-28	24.76	24.80	24.67	24.77	1932496
2009-12-29	24.85	24.85	24.58	24.72	2252397
2009-12-30	24.72	24.80	24.60	24.69	1420320
2009-12-31	24.89	24.89	24.60	24.62	1649522
2010-01-04	25.17	25.24	25.07	25.24	2047251
2010-01-05	25.27	25.33	25.12	25.27	2335373
2010-01-06	25.40	25.73	25.30	25.72	2262856
2010-01-07	25.63	25.65	25.40	25.40	1604025
2010-01-08	25.34	25.48	25.23	25.38	1565294
2010-01-11	25.57	25.59	25.26	25.30	1493775
2010-01-12	25.05	25.11	24.62	24.76	3256216
2010-01-13	24.63	24.81	24.33	24.78	3565105
2010-01-14	24.82	24.86	24.55	24.65	1622199
2010-01-15	24.59	24.61	24.30	24.37	1427126
2010-01-19	24.18	24.53	24.10	24.53	2316435
2010-01-20	24.21	24.22	23.94	24.07	1848427
2010-01-21	24.14	24.23	23.72	23.77	2452488
2010-01-22	23.63	23.71	23.36	23.52	3609594
2010-01-25	23.49	23.68	23.48	23.63	1718096
2010-01-26	23.27	23.55	23.25	23.37	1403060
2010-01-27	23.24	23.35	22.86	23.03	2082021
2010-01-28	23.07	23.11	22.75	22.95	1344878
2010-01-29	23.03	23.12	22.66	22.69	2810079
2010-02-01	22.83	23.24	22.75	23.24	2807513
2010-02-02	23.31	23.77	23.26	23.74	13788011
2010-02-03	23.65	23.77	23.43	23.45	4795495
2010-02-04	23.20	23.23	22.61	22.67	4453807
2010-02-05	22.60	22.68	21.83	22.38	11514326
2010-02-08	22.38	22.57	22.25	22.39	1608035
2010-02-09	22.57	22.93	22.48	22.79	2047264
2010-02-10	23.06	23.06	22.52	22.88	1842221
2010-02-11	22.92	23.24	22.76	23.15	1727001
2010-02-12	22.90	23.02	22.72	23.02	1374289
2010-02-16	23.39	23.74	23.38	23.72	1398628
2010-02-17	23.70	23.74	23.48	23.60	1526741
2010-02-18	23.69	23.84	23.59	23.81	1311898
2010-02-19	23.67	24.00	23.60	23.95	1729157
2010-02-22	23.95	23.98	23.74	23.82	1796247
2010-02-23	23.61	23.67	23.39	23.43	1832914
2010-02-24	23.47	23.68	23.36	23.62	1581112
2010-02-25	23.15	23.27	23.01	23.22	1383688
2010-02-26	23.29	23.63	23.29	23.63	1536889
2010-03-01	23.73	23.79	23.28	23.39	2366394
2010-03-02	23.48	23.79	23.46	23.64	1425786
2010-03-03	23.71	23.98	23.63	23.87	1971908
2010-03-04	23.77	23.83	23.56	23.66	1841240
2010-03-05	23.85	24.02	23.82	23.94	1383961
2010-03-08	24.04	24.04	23.75	23.91	1450781
2010-03-09	23.69	23.85	23.65	23.65	2064087
2010-03-10	23.65	23.99	23.50	23.72	1705324
2010-03-11	23.62	23.69	23.53	23.66	1440770
2010-03-12	23.74	23.77	23.42	23.52	1669208
2010-03-15	23.38	23.39	23.11	23.24	1817509
2010-03-16	23.47	23.68	23.42	23.55	1549646
2010-03-17	23.71	23.88	23.58	23.76	2185538
2010-03-18	23.74	23.78	23.61	23.71	1524841
2010-03-19	23.70	23.70	23.26	23.42	1576837
2010-03-22	23.07	23.46	22.99	23.42	3003846
2010-03-23	23.33	23.47	23.24	23.32	1647167
2010-03-24	23.05	23.16	22.98	23.06	1622677
2010-03-25	23.21	23.23	22.91	22.93	3071453
2010-03-26	23.06	23.11	22.88	22.97	1626597
2010-03-29	23.25	23.57	23.24	23.49	2449489
2010-03-30	23.52	23.58	23.40	23.54	1091285
2010-03-31	23.64	23.71	23.45	23.52	1193889
2010-04-01	23.79	24.01	23.74	23.98	1665860
2010-04-05	24.13	24.38	24.13	24.36	1723459
2010-04-06	24.31	24.45	24.25	24.34	1609404
2010-04-07	24.33	24.45	24.17	24.25	1542489
2010-04-08	24.11	24.23	24.05	24.21	1069799
2010-04-09	24.31	24.39	24.15	24.26	987883
2010-04-12	24.41	24.53	24.21	24.24	1300033
2010-04-13	24.32	24.40	24.04	24.33	860149
2010-04-14	24.49	24.71	24.39	24.61	1454481
2010-04-15	24.66	24.72	24.57	24.70	2087147
2010-04-16	24.55	24.61	24.10	24.25	1506501
2010-04-19	24.07	24.07	23.75	23.94	2749424
2010-04-20	24.07	24.23	24.03	24.13	1977867
2010-04-21	24.22	24.37	24.00	24.25	1687350
2010-04-22	24.05	24.31	23.93	24.31	1618230
2010-04-23	24.16	24.50	24.12	24.47	1137097
2010-04-26	24.52	24.57	24.33	24.35	925696
2010-04-27	24.22	24.40	23.93	23.98	1517620
2010-04-28	24.03	24.14	23.88	24.06	1623908
2010-04-29	24.29	24.37	24.22	24.25	1316622
2010-04-30	24.40	24.49	24.23	24.44	2476375
2010-05-03	24.49	24.66	24.45	24.56	2355775
2010-05-04	24.28	24.32	23.88	23.90	2435840
2010-05-05	23.18	23.58	23.11	23.36	7516882
2010-05-06	23.17	23.32	22.55	22.90	3574312
2010-05-07	22.79	22.91	22.50	22.77	3752150
2010-05-10	23.28	23.35	23.04	23.22	2334346
2010-05-11	23.02	23.28	23.02	23.18	1730342
2010-05-12	23.36	23.50	23.19	23.37	1831836
2010-05-13	23.31	23.41	23.17	23.17	1337558
2010-05-14	23.00	23.00	22.48	22.58	1702117
2010-05-17	22.42	22.50	21.87	21.94	2636081
2010-05-18	22.30	22.31	21.85	21.91	1979993
2010-05-19	21.71	21.79	21.41	21.71	4000821
2010-05-20	21.24	21.44	21.02	21.26	3071855
2010-05-21	21.19	21.65	21.13	21.48	3529198
2010-05-24	21.51	21.60	21.41	21.46	2873203
2010-05-25	20.93	21.29	20.84	21.29	2565648
2010-05-26	21.43	21.68	21.43	21.52	1614175
2010-05-27	21.79	22.17	21.78	22.15	2069497
2010-05-28	22.06	22.17	21.75	21.96	2489247
2010-06-01	21.76	22.08	21.55	21.55	3618242
2010-06-02	21.64	21.86	21.54	21.81	1395706
2010-06-03	21.80	21.95	21.61	21.93	1162832
2010-06-04	21.68	21.69	21.22	21.25	2423219
2010-06-07	21.20	21.47	21.17	21.29	1406026
2010-06-08	21.36	21.49	21.27	21.46	3121487
2010-06-09	21.66	21.75	21.54	21.56	1569938
2010-06-10	21.80	21.99	21.74	21.92	1341038
2010-06-11	21.80	21.95	21.70	21.95	2333982
2010-06-14	22.13	22.23	21.95	22.01	1647184
2010-06-15	22.16	22.43	22.09	22.38	1778552
2010-06-16	22.32	22.51	22.22	22.43	1320587
2010-06-17	22.57	22.58	22.36	22.44	1183058
2010-06-18	22.37	22.52	22.30	22.40	1929876
2010-06-21	22.74	22.77	22.24	22.31	1081082
2010-06-22	22.38	22.45	22.23	22.26	1540231
2010-06-23	22.16	22.16	21.85	21.89	1179432
2010-06-24	21.99	22.03	21.83	21.94	1195910
2010-06-25	22.14	22.39	22.04	22.34	1452680
2010-06-28	22.25	22.28	22.08	22.10	3621427
2010-06-29	21.70	21.71	21.44	21.49	1756375
2010-06-30	21.52	21.80	21.47	21.57	5303445
2010-07-01	21.47	21.48	21.08	21.24	1622645
2010-07-02	21.32	21.37	21.10	21.20	1682504
2010-07-06	21.47	21.60	21.17	21.26	1372922
2010-07-07	21.36	21.74	21.36	21.74	1319565
2010-07-08	21.83	21.97	21.64	21.94	1514131
2010-07-09	21.90	22.03	21.82	21.98	1278136
2010-07-12	21.85	21.91	21.65	21.73	702219
2010-07-13	22.04	22.13	22.00	22.08	1164322
2010-07-14	22.06	22.25	21.96	22.04	1135442
2010-07-15	22.19	22.25	21.86	22.25	1078411
2010-07-16	22.08	22.10	21.85	21.97	865909
2010-07-19	22.03	22.22	21.83	21.95	1203199
2010-07-20	21.86	22.14	21.85	22.13	2829886
2010-07-21	22.36	22.36	22.03	22.07	1532161
2010-07-22	22.40	22.57	22.37	22.51	953077
2010-07-23	22.45	22.53	22.37	22.44	922262
2010-07-26	22.44	22.50	22.36	22.42	936157
2010-07-27	22.49	22.53	22.05	22.18	1219166
2010-07-28	22.24	22.34	22.11	22.27	1408141
2010-07-29	22.52	22.68	22.43	22.59	839658
2010-07-30	22.49	22.92	22.45	22.89	1062603
2010-08-02	23.33	23.48	23.30	23.33	1583306
2010-08-03	23.39	23.47	23.29	23.41	1362650
2010-08-04	23.56	23.69	23.47	23.61	2179575
2010-08-05	23.66	23.72	23.50	23.50	1210248
2010-08-06	23.39	23.59	23.15	23.29	1406379
2010-08-09	23.35	23.44	23.28	23.37	670599
2010-08-10	22.97	23.22	22.90	23.12	2217876
2010-08-11	22.88	22.89	22.58	22.60	1301319
2010-08-12	22.49	22.66	22.39	22.43	11204042
2010-08-13	22.47	22.50	22.34	22.41	1819832
2010-08-16	22.40	22.48	22.31	22.34	957837
2010-08-17	22.57	22.76	22.54	22.66	1493506
2010-08-18	22.46	22.66	22.33	22.57	952249
2010-08-19	22.61	22.61	22.29	22.34	1005857
2010-08-20	22.21	22.24	22.11	22.20	1032359
2010-08-23	22.15	22.29	22.00	22.05	873353
2010-08-24	21.82	21.91	21.75	21.80	2209811
2010-08-25	21.72	21.91	21.63	21.91	1158700
2010-08-26	22.10	22.28	22.08	22.16	1225096
2010-08-27	22.25	22.58	22.07	22.54	1141972
2010-08-30	22.54	22.65	22.49	22.50	890563
2010-08-31	22.52	22.60	22.17	22.20	1091487
2010-09-01	22.50	22.71	22.50	22.64	1217313
2010-09-02	22.58	22.84	22.55	22.80	1633821
2010-09-03	22.89	22.97	22.65	22.92	963605
2010-09-07	22.86	23.18	22.77	23.04	988922
2010-09-08	23.07	23.24	23.07	23.09	951705
2010-09-09	23.15	23.19	22.94	22.96	1149750
2010-09-10	22.99	23.20	22.97	23.20	1201617
2010-09-13	23.36	23.43	23.29	23.37	1315192
2010-09-14	23.31	23.57	23.31	23.44	1438464
2010-09-15	23.35	23.44	23.31	23.40	1277913
2010-09-16	23.44	23.49	23.18	23.28	844283
2010-09-17	23.45	23.49	23.20	23.36	1236221
2010-09-20	23.46	23.69	23.46	23.55	1107430
2010-09-21	23.52	23.54	23.29	23.30	1400230
2010-09-22	23.50	23.54	23.31	23.44	1051904
2010-09-23	23.29	23.56	23.28	23.46	1070741
2010-09-24	23.59	23.86	23.59	23.82	1266221
2010-09-27	23.81	23.85	23.53	23.66	959818
2010-09-28	23.65	23.86	23.58	23.66	1621018
2010-09-29	23.55	23.99	23.48	23.97	1137552
2010-09-30	24.04	24.12	23.78	24.11	2265868
2010-10-01	24.28	24.38	24.08	24.16	3049301
2010-10-04	24.14	24.20	24.03	24.08	1412716
2010-10-05	24.29	24.58	24.25	24.57	2483149
2010-10-06	24.57	24.73	24.52	24.58	7914991
2010-10-07	24.79	24.79	24.27	24.33	2212775
2010-10-08	24.63	25.15	24.56	25.14	4032717
2010-10-11	25.11	25.26	25.00	25.02	1333391
2010-10-12	25.02	25.22	24.86	25.14	2043199
2010-10-13	25.29	25.40	25.23	25.26	1886543
2010-10-14	25.28	25.47	25.18	25.22	1565213
2010-10-15	25.24	25.28	24.89	24.94	1094027
2010-10-18	25.02	25.24	24.96	25.19	1174763
2010-10-19	24.68	24.87	24.42	24.45	1722296
2010-10-20	24.61	25.08	24.61	25.03	2076081
2010-10-21	25.08	25.18	24.62	24.72	1836533
2010-10-22	24.85	24.93	24.73	24.93	1074748
2010-10-25	25.19	25.26	24.91	25.06	1365045
2010-10-26	24.98	25.21	24.97	25.19	1769253
2010-10-27	24.98	25.13	24.80	25.11	1376889
2010-10-28	25.30	25.32	25.13	25.24	1776265
2010-10-29	25.14	25.23	25.02	25.18	1606025
2010-11-01	25.63	25.64	25.29	25.34	1940140
2010-11-02	25.61	25.61	25.49	25.57	1919911
2010-11-03	25.62	25.75	25.35	25.69	2448178
2010-11-04	26.15	26.34	26.07	26.30	2715006
2010-11-05	26.27	26.41	26.17	26.41	2701189
2010-11-08	26.31	26.49	26.23	26.48	1792740
2010-11-09	26.73	26.92	26.26	26.30	3435740
2010-11-10	26.55	26.66	26.33	26.58	1735436
2010-11-11	26.58	26.58	26.33	26.36	1847318
2010-11-12	25.92	25.98	25.23	25.26	1832918
2010-11-15	25.46	25.52	25.30	25.30	2162557
2010-11-16	25.06	25.07	24.51	24.55	3073350
2010-11-17	24.56	24.75	24.33	24.36	2566525
2010-11-18	24.90	25.02	24.76	25.02	2002430
2010-11-19	24.78	24.84	24.58	24.66	3559363
2010-11-22	24.62	24.76	24.43	24.74	2719070
2010-11-23	24.48	24.74	24.37	24.68	1450165
2010-11-24	24.74	25.15	24.74	25.14	1642996
2010-11-26	24.97	25.26	24.95	25.26	659812
2010-11-29	25.20	25.33	25.00	25.31	1593938
2010-11-30	25.13	25.28	25.03	25.07	1606068
2010-12-01	25.50	25.83	25.49	25.81	2078362
2010-12-02	25.77	26.05	25.77	26.03	2401350
2010-12-03	26.07	26.42	26.06	26.36	2571634
2010-12-06	26.31	26.38	26.19	26.33	1868818
2010-12-07	26.70	26.72	26.13	26.15	1710856
2010-12-08	26.26	26.39	26.03	26.35	1691291
2010-12-09	26.37	26.41	26.20	26.28	2534948
2010-12-10	26.29	26.29	26.05	26.24	1439710
2010-12-13	26.56	26.62	26.41	26.50	1330856
2010-12-14	26.48	26.60	26.38	26.43	1226407
2010-12-15	26.31	26.60	26.29	26.36	1304442
2010-12-16	26.39	26.39	26.20	26.27	1587042
2010-12-17	26.36	26.55	26.34	26.47	1321199
2010-12-20	26.61	26.78	26.43	26.71	2017386
2010-12-21	26.81	26.94	26.77	26.88	2422106
2010-12-22	26.93	27.05	26.88	27.02	1361893
2010-12-23	26.97	27.15	26.93	27.12	1367129
2010-12-27	27.04	27.14	26.96	27.07	1534520
2010-12-28	27.29	27.39	27.20	27.36	1147974
2010-12-29	27.36	27.40	27.32	27.37	1789003
2010-12-30	27.26	27.31	26.92	27.04	1612277
2010-12-31	27.15	27.67	27.11	27.55	991088
2011-01-03	27.83	27.98	27.65	27.67	2385795
2011-01-04	27.69	27.71	27.06	27.30	3117743
2011-01-05	27.03	27.59	26.96	27.59	2801698
2011-01-06	27.60	27.61	27.18	27.22	2709664
2011-01-07	27.14	27.31	26.90	27.12	3047126
2011-01-10	27.34	27.46	27.24	27.44	1532446
2011-01-11	27.65	27.79	27.53	27.75	1822772
2011-01-12	28.00	28.10	27.88	27.93	6347027
2011-01-13	27.98	28.00	27.77	27.89	3014364
2011-01-14	27.86	28.08	27.79	28.02	3428003
2011-01-18	27.88	28.12	27.85	27.99	1934527
2011-01-19	28.21	28.22	27.95	27.96	2346313
2011-01-20	27.63	27.79	27.42	27.68	3122027
2011-01-21	27.78	27.99	27.74	27.96	2637901
2011-01-24	27.89	27.99	27.69	27.72	1923042
2011-01-25	27.37	27.42	27.32	27.37	2410433
2011-01-26	27.52	28.00	27.48	27.98	3200793
2011-01-27	27.99	28.03	27.73	27.74	2182142
2011-01-28	27.85	28.21	27.82	28.09	2040009
2011-01-31	28.15	28.68	28.13	28.53	3320667
2011-02-01	28.64	28.82	28.60	28.74	3191485
2011-02-02	28.87	29.05	28.79	29.02	2706761
2011-02-03	29.04	29.08	28.72	28.83	1995269
2011-02-04	28.91	28.93	28.50	28.67	1113559
2011-02-07	28.69	28.80	28.50	28.59	1358776
2011-02-08	28.51	28.78	28.43	28.78	1557566
2011-02-09	28.77	28.96	28.68	28.92	2109213
2011-02-10	28.83	28.95	28.67	28.75	1175492
2011-02-11	28.73	28.75	28.50	28.65	1730427
2011-02-14	28.76	29.02	28.74	28.79	1804541
2011-02-15	28.71	28.77	28.27	28.42	3146486
2011-02-16	28.58	28.73	28.48	28.63	1806440
2011-02-17	28.70	28.75	28.58	28.72	1762663
2011-02-18	28.49	28.86	28.48	28.69	2589721
2011-02-22	29.15	29.15	28.63	28.65	2474811
2011-02-23	28.79	29.31	28.79	29.29	3441610
2011-02-24	29.42	29.49	28.89	29.03	3552636
2011-02-25	29.28	29.71	29.15	29.67	1799304
2011-02-28	29.67	29.81	29.57	29.72	2586198
2011-03-01	29.90	30.18	29.82	30.17	3760806
2011-03-02	30.21	30.45	30.10	30.29	3743877
2011-03-03	30.20	30.34	30.04	30.28	2067102
2011-03-04	30.42	30.50	30.29	30.43	2162739
2011-03-07	30.64	30.67	30.25	30.29	2119995
2011-03-08	30.19	30.20	29.92	30.03	2212810
2011-03-09	30.23	30.35	29.99	30.15	1597194
2011-03-10	29.87	29.95	29.48	29.66	2338838
2011-03-11	29.24	29.57	29.22	29.49	1958196
2011-03-14	29.48	29.60	29.34	29.57	1498068
2011-03-15	28.54	28.81	28.21	28.49	3253245
2011-03-16	28.73	29.03	28.47	28.66	3500063
2011-03-17	29.12	29.65	29.08	29.55	3160080
2011-03-18	29.62	29.80	29.51	29.72	2237960
2011-03-21	29.87	29.97	29.78	29.86	2375163
2011-03-22	29.77	30.13	29.71	30.08	2356302
2011-03-23	30.20	30.31	30.09	30.14	2180230
2011-03-24	30.13	30.31	30.08	30.24	1627081
2011-03-25	30.32	30.36	30.14	30.32	1887490
2011-03-28	30.00	30.18	29.91	29.91	1498602
2011-03-29	29.94	30.16	29.83	30.08	1674491
2011-03-30	30.07	30.12	29.85	30.04	1457128
2011-03-31	30.49	30.59	30.35	30.51	1834187
2011-04-01	30.54	30.78	30.41	30.72	3428803
2011-04-04	30.88	31.09	30.83	31.00	2009701
2011-04-05	31.02	31.18	30.99	31.03	1532998
2011-04-06	31.30	31.35	31.05	31.12	1310085
2011-04-07	31.18	31.26	30.98	31.18	1809601
2011-04-08	31.42	31.92	31.40	31.92	3221719
2011-04-11	31.78	31.83	31.33	31.33	2159201
2011-04-12	31.22	31.23	30.57	30.69	2988397
2011-04-13	31.00	31.11	30.63	30.93	1497023
2011-04-14	30.75	31.03	30.71	31.01	2180907
2011-04-15	30.99	31.27	30.89	31.17	1748574
2011-04-18	31.18	31.24	30.74	30.98	1981787
2011-04-19	30.85	31.17	30.75	30.99	1376009
2011-04-20	31.31	31.65	31.28	31.48	1919786
2011-04-21	31.79	31.79	31.44	31.71	1985893
2011-04-25	31.89	31.89	31.41	31.62	2158040
2011-04-26	31.63	31.71	31.51	31.61	2900125
2011-04-27	31.63	31.82	31.34	31.80	1804264
2011-04-28	31.73	31.89	31.41	31.57	2919875
2011-04-29	31.65	31.99	31.57	31.90	2054801
2011-05-02	31.73	32.02	31.58	31.58	2687378
2011-05-03	31.62	31.65	31.13	31.25	2573851
2011-05-04	31.14	31.20	30.71	30.75	2818650
2011-05-05	30.04	30.10	28.53	28.69	8139785
2011-05-06	28.84	29.49	28.52	28.60	5644849
2011-05-09	29.03	29.70	28.93	29.65	4174264
2011-05-10	29.58	29.99	29.48	29.92	3447762
2011-05-11	29.66	29.67	28.79	28.96	4203653
2011-05-12	28.65	29.23	28.43	28.99	6812916
2011-05-13	29.07	29.23	28.65	29.04	3035088
2011-05-16	28.98	29.19	28.64	28.66	5914690
2011-05-17	28.57	28.76	28.26	28.73	3874637
2011-05-18	28.99	29.54	28.98	29.31	3242096
2011-05-19	29.37	29.43	29.03	29.08	2504465
2011-05-20	29.05	29.44	28.64	29.35	3463832
2011-05-23	28.61	29.03	28.61	28.88	2122919
2011-05-24	29.33	29.46	29.03	29.27	1651440
2011-05-25	29.37	29.86	29.35	29.80	1955731
2011-05-26	29.84	29.97	29.68	29.91	1947109
2011-05-27	30.00	30.11	29.96	30.08	1603538
2011-05-31	30.23	30.50	30.20	30.25	3431588
2011-06-01	30.26	30.27	29.84	29.87	3316767
2011-06-02	30.06	30.16	29.75	30.13	2448649
2011-06-03	29.89	30.26	29.81	30.25	1972106
2011-06-06	30.10	30.25	29.85	29.90	2928099
2011-06-07	30.05	30.34	29.92	30.18	3418187
2011-06-08	30.28	30.56	30.24	30.43	2443615
2011-06-09	30.55	30.68	30.42	30.60	1746893
2011-06-10	30.36	30.42	30.13	30.28	2663217
2011-06-13	30.24	30.40	29.86	30.08	1793898
2011-06-14	30.17	30.37	30.17	30.29	1501043
2011-06-15	30.07	30.19	29.28	29.48	2780149
2011-06-16	29.38	29.50	29.29	29.36	2566898
2011-06-17	29.20	29.38	29.04	29.23	3296901
2011-06-20	29.07	29.18	29.01	29.07	2269606
2011-06-21	29.14	29.29	28.95	29.09	2384893
2011-06-22	29.15	29.45	29.15	29.22	2407934
2011-06-23	28.51	28.65	28.17	28.60	3469366
2011-06-24	28.51	28.54	28.10	28.26	2449523
2011-06-27	28.06	28.30	27.96	28.25	2262856
2011-06-28	28.47	28.76	28.44	28.75	2107998
2011-06-29	28.92	29.36	28.75	29.27	3084895
2011-06-30	29.28	29.47	28.85	28.96	2714300
2011-07-01	28.81	29.05	28.70	29.00	3497933
2011-07-05	29.26	29.52	29.23	29.39	1529062
2011-07-06	29.32	29.43	29.20	29.38	1631675
2011-07-07	29.79	30.07	29.79	30.00	4944690
2011-07-08	29.90	30.03	29.73	29.97	1808276
2011-07-11	29.62	29.88	29.50	29.74	1790372
2011-07-12	29.63	30.13	29.63	30.00	1452495
2011-07-13	30.10	30.61	30.10	30.41	2178824
2011-07-14	30.50	30.58	30.07	30.24	1572713
2011-07-15	30.38	30.56	30.33	30.51	4930443
2011-07-18	30.36	30.36	30.04	30.34	1398327
2011-07-19	30.65	30.77	30.51	30.55	1518810
2011-07-20	30.68	30.68	30.46	30.65	1288839
2011-07-21	30.69	30.81	30.42	30.50	1247096
2011-07-22	30.55	30.79	30.52	30.75	1437426
2011-07-25	30.54	30.70	30.52	30.60	2431245
2011-07-26	30.65	30.92	30.52	30.84	1289310
2011-07-27	30.78	30.83	30.59	30.63	2352017
2011-07-28	30.64	30.71	30.46	30.53	1545608
2011-07-29	30.23	30.40	30.20	30.28	2994293
2011-08-01	30.72	30.73	29.96	30.28	3674322
2011-08-02	30.18	30.46	30.11	30.28	2368940
2011-08-03	30.10	30.14	29.74	29.83	3764271
2011-08-04	29.66	29.67	28.68	28.71	3271528
2011-08-05	28.82	28.95	28.32	28.82	6356365
2011-08-08	28.30	28.43	27.67	27.75	6396485
2011-08-09	28.07	28.22	27.48	28.02	7987735
2011-08-10	28.08	28.37	27.89	28.15	3560844
2011-08-11	28.31	28.83	28.30	28.76	4045018
2011-08-12	28.81	28.90	28.62	28.71	4533137
2011-08-15	28.83	29.08	28.78	29.08	1285826
2011-08-16	28.87	29.14	28.81	29.06	2271565
2011-08-17	29.35	29.47	29.26	29.31	2382719
2011-08-18	28.95	29.06	28.53	28.59	2723526
2011-08-19	28.71	29.17	28.71	29.10	3525445
2011-08-22	29.09	29.23	28.94	29.14	1576503
2011-08-23	29.16	29.47	29.03	29.45	1825443
2011-08-24	29.35	29.43	29.08	29.15	1226539
2011-08-25	29.28	29.41	28.95	29.28	1326245
2011-08-26	29.22	29.65	29.06	29.61	1568371
2011-08-29	29.85	29.85	29.63	29.71	1316756
2011-08-30	29.81	30.13	29.75	30.11	2290265
2011-08-31	30.10	30.26	30.05	30.19	2556263
2011-09-01	30.09	30.21	29.94	29.95	2680097
2011-09-02	29.64	29.94	29.56	29.79	1547746
2011-09-06	29.32	29.70	29.29	29.69	2387425
2011-09-07	29.75	30.03	29.71	29.96	4563794
2011-09-08	29.89	30.02	29.75	29.76	1059231
2011-09-09	29.39	29.42	29.19	29.29	2150257
2011-09-12	29.06	29.30	28.98	29.22	3913958
2011-09-13	29.17	29.26	29.02	29.13	1228962
2011-09-14	29.03	29.07	28.83	28.99	1337245
2011-09-15	29.31	29.35	29.04	29.11	1135749
2011-09-16	29.23	29.32	28.93	28.98	1680588
2011-09-19	28.67	28.67	28.20	28.49	3830202
2011-09-20	28.55	28.78	28.44	28.44	1722015
2011-09-21	28.52	28.72	28.02	28.02	1769360
2011-09-22	27.21	27.44	26.91	27.03	9572911
2011-09-23	26.75	26.95	26.42	26.55	6197739
2011-09-26	26.39	26.67	26.10	26.64	4538709
2011-09-27	27.14	27.37	27.06	27.09	3735540
2011-09-28	27.04	27.11	26.34	26.36	7995853
2011-09-29	26.76	26.87	26.50	26.67	2909397
2011-09-30	26.09	26.22	25.67	25.75	4845964
2011-10-03	25.31	25.97	25.25	25.62	10603278
2011-10-04	25.45	25.66	25.19	25.57	3455914
2011-10-05	25.65	26.00	25.52	25.93	3202270
2011-10-06	25.99	26.51	25.90	26.47	1003832
2011-10-07	26.48	26.56	26.13	26.35	2768093
2011-10-10	26.71	27.01	26.71	26.94	1416039
2011-10-11	26.65	27.27	26.60	27.14	1250647
2011-10-12	27.25	27.44	27.15	27.19	1366940
2011-10-13	27.04	27.28	26.90	27.25	1679434
2011-10-14	27.73	27.89	27.62	27.87	1135904
2011-10-17	27.47	27.69	27.40	27.47	1249112
2011-10-18	27.24	27.76	27.08	27.62	1782176
2011-10-19	27.55	27.74	27.00	27.08	1673057
2011-10-20	26.95	27.21	26.58	27.04	1171039
2011-10-21	27.42	27.55	27.12	27.18	1327480
2011-10-24	27.39	27.67	27.39	27.61	1745520
2011-10-25	27.61	27.82	27.38	27.70	2603015
2011-10-26	27.83	27.87	27.43	27.54	1075206
2011-10-27	28.10	28.45	28.01	28.18	3793846
2011-10-28	28.00	28.26	27.99	28.15	3722693
2011-10-31	27.71	27.89	27.56	27.72	3209341
2011-11-01	27.04	27.62	26.92	27.39	4349733
2011-11-02	27.73	27.90	27.45	27.56	1600338
2011-11-03	27.82	27.96	27.56	27.90	981760
2011-11-04	27.95	28.02	27.76	27.99	1267567
2011-11-07	28.23	28.42	28.12	28.40	1066451
2011-11-08	28.42	28.55	28.31	28.54	1335691
2011-11-09	28.14	28.34	27.86	27.91	1283339
2011-11-10	28.04	28.05	27.75	27.88	1880177
2011-11-11	27.93	28.15	27.93	28.15	826419
2011-11-14	28.01	28.03	27.80	27.85	700323
2011-11-15	27.98	28.10	27.85	28.05	759740
2011-11-16	27.94	28.20	27.92	27.98	1248276
2011-11-17	27.80	27.84	27.29	27.33	2092430
2011-11-18	27.40	27.50	27.13	27.29	6225318
2011-11-21	27.12	27.14	26.78	27.09	1181445
2011-11-22	27.15	27.36	27.06	27.27	2228215
2011-11-23	27.01	27.01	26.78	26.86	1752221
2011-11-25	26.73	26.95	26.60	26.64	514625
2011-11-28	27.12	27.17	26.86	26.97	1063743
2011-11-29	27.13	27.38	27.10	27.32	1410292
2011-11-30	27.65	27.84	27.60	27.64	1913636
2011-12-01	27.56	27.78	27.38	27.54	1844006
2011-12-02	27.73	27.82	27.60	27.78	1308550
2011-12-05	27.92	27.96	27.54	27.63	1503768
2011-12-06	27.59	27.86	27.50	27.78	1075503
2011-12-07	27.74	27.75	27.41	27.54	1494133
2011-12-08	27.42	27.49	27.13	27.19	2211435
2011-12-09	27.15	27.35	27.14	27.29	1114236
2011-12-12	26.98	27.00	26.82	26.94	1277747
2011-12-13	26.95	27.37	26.91	27.05	1615264
2011-12-14	26.53	26.63	26.01	26.09	1851473
2011-12-15	26.29	26.33	25.92	25.96	1639492
2011-12-16	26.06	26.20	25.95	26.17	2818398
2011-12-19	26.17	26.20	25.96	26.05	1679734
2011-12-20	26.51	26.71	26.49	26.65	1846520
2011-12-21	26.63	26.88	26.55	26.84	1802017
2011-12-22	26.89	27.01	26.83	26.87	4658290
2011-12-23	26.92	27.02	26.89	27.00	2872683
2011-12-27	26.94	27.19	26.90	27.12	2493690
2011-12-28	27.07	27.07	26.71	26.80	1930153
2011-12-29	26.81	26.90	26.64	26.88	1941221
2011-12-30	26.77	26.96	26.74	26.84	2047455
2012-01-03	27.35	27.68	27.35	27.64	5940471
2012-01-04	27.61	27.90	27.61	27.85	2438923
2012-01-05	27.71	27.72	27.43	27.47	1212412
2012-01-06	27.59	27.69	27.38	27.59	17707174
2012-01-09	27.62	27.71	27.47	27.62	2432538
2012-01-10	27.88	27.92	27.78	27.82	2119924
2012-01-11	27.77	27.80	27.56	27.74	2079418
2012-01-12	27.66	27.92	26.69	27.35	1740638
2012-01-13	27.25	27.35	27.12	27.29	3156711
2012-01-17	27.46	27.58	27.39	27.48	1910418
2012-01-18	27.49	27.55	27.35	27.49	1544089
2012-01-19	27.58	27.61	27.41	27.61	2834326
2012-01-20	27.43	27.46	27.24	27.41	1907129
2012-01-23	27.48	27.75	27.48	27.73	1767845
2012-01-24	27.53	27.78	27.53	27.78	2428019
2012-01-25	27.67	28.03	27.59	28.01	1913174
2012-01-26	28.21	28.26	28.03	28.09	2136356
2012-01-27	27.96	28.19	27.96	28.19	1828698
2012-01-30	28.00	28.06	27.82	27.90	3085557
2012-01-31	28.05	28.19	27.74	27.86	1912586
2012-02-01	27.94	28.06	27.87	27.92	1570310
2012-02-02	27.89	28.02	27.74	27.99	2079166
2012-02-03	28.18	28.33	28.04	28.32	1774759
2012-02-06	28.31	28.50	28.24	28.46	1680023
2012-02-07	28.42	28.61	28.34	28.44	2370313
2012-02-08	28.58	28.65	28.36	28.57	1152742
2012-02-09	28.73	28.81	28.63	28.72	1484823
2012-02-10	28.42	28.50	28.30	28.45	1870040
2012-02-13	28.58	28.67	28.40	28.52	2124653
2012-02-14	28.51	28.58	28.42	28.51	1376322
2012-02-15	28.61	28.66	28.49	28.61	1929315
2012-02-16	28.52	28.76	28.48	28.74	1657602
2012-02-17	28.76	28.77	28.60	28.69	1572430
2012-02-21	28.96	29.24	28.95	29.14	2446857
2012-02-22	29.16	29.44	29.12	29.41	3163511
2012-02-23	29.40	29.53	29.26	29.50	1543940
2012-02-24	29.48	29.74	29.47	29.68	4989855
2012-02-27	29.59	29.71	29.44	29.44	4821860
2012-02-28	29.56	29.63	29.35	29.43	2902149
2012-02-29	29.50	29.58	28.97	29.32	4067820
2012-03-01	29.40	29.93	29.28	29.78	5274918
2012-03-02	29.57	29.57	29.31	29.48	2213695
2012-03-05	29.36	29.43	29.20	29.34	1368875
2012-03-06	28.94	28.98	28.80	28.86	2083383
2012-03-07	28.85	29.05	28.75	28.99	1476820
2012-03-08	29.13	29.28	29.10	29.23	2202245
2012-03-09	29.14	29.43	29.09	29.31	1409868
2012-03-12	29.07	29.29	29.03	29.27	717034
2012-03-13	29.22	29.48	29.19	29.40	1347842
2012-03-14	29.31	29.44	29.14	29.20	1200746
2012-03-15	29.20	29.33	29.00	29.22	1339551
2012-03-16	29.34	29.58	29.31	29.58	1433389
2012-03-19	29.56	29.60	29.45	29.53	1386326
2012-03-20	29.26	29.26	29.07	29.17	1577147
2012-03-21	29.17	29.26	29.08	29.10	951676
2012-03-22	28.80	28.89	28.73	28.87	1641483
2012-03-23	28.97	29.39	28.97	29.15	1664149
2012-03-26	29.31	29.37	29.21	29.28	1555517
2012-03-27	29.29	29.35	29.13	29.16	1251323
2012-03-28	28.93	28.97	28.78	28.88	6060471
2012-03-29	28.82	28.88	28.35	28.48	4891153
2012-03-30	28.69	28.89	28.61	28.80	2630665
2012-04-02	28.60	29.21	28.59	29.17	1752636
2012-04-03	29.20	29.21	28.95	29.04	1325005
2012-04-04	28.79	28.85	28.52	28.59	2054892
2012-04-05	28.51	28.72	28.48	28.70	896969
2012-04-09	28.46	28.62	28.35	28.57	1578098
2012-04-10	28.53	28.56	28.15	28.19	1543816
2012-04-11	28.23	28.38	28.16	28.26	2472544
2012-04-12	28.33	28.64	28.31	28.63	908580
2012-04-13	28.50	28.52	28.30	28.34	2228022
2012-04-16	28.23	28.24	27.98	28.06	1860866
2012-04-17	28.18	28.22	28.10	28.19	1754228
2012-04-18	28.03	28.05	27.84	27.92	1801423
2012-04-19	28.04	28.11	27.87	27.93	1837761
2012-04-20	28.12	28.20	27.99	28.04	1647914
2012-04-23	27.78	28.01	27.73	27.99	1026871
2012-04-24	28.09	28.12	27.94	27.99	736802
2012-04-25	28.13	28.17	27.92	28.15	886193
2012-04-26	28.20	28.34	28.20	28.21	851532
2012-04-27	28.26	28.33	28.20	28.30	814377
2012-04-30	28.23	28.44	28.19	28.41	1377427
2012-05-01	28.32	28.50	28.29	28.41	1495425
2012-05-02	28.28	28.32	28.01	28.04	1311263
2012-05-03	27.92	27.98	27.68	27.73	1623924
2012-05-04	27.45	27.46	27.04	27.24	1968315
2012-05-07	26.99	27.21	26.93	27.18	5352346
2012-05-08	27.01	27.08	26.72	27.08	3472279
2012-05-09	26.76	26.94	26.70	26.87	3238718
2012-05-10	26.95	26.99	26.86	26.88	1631223
2012-05-11	26.72	26.91	26.67	26.68	1518823
2012-05-14	26.41	26.48	26.31	26.33	5751689
2012-05-15	26.48	26.59	26.37	26.38	8431770
2012-05-16	26.36	26.56	26.31	26.35	1589197
2012-05-17	26.43	26.48	26.27	26.29	1222017
2012-05-18	26.37	26.50	26.25	26.27	2698543
2012-05-21	26.38	26.62	26.37	26.62	851876
2012-05-22	26.45	26.55	26.17	26.24	1387209
2012-05-23	26.02	26.02	25.75	25.95	2929004
2012-05-24	26.10	26.10	25.83	25.96	6059927
2012-05-25	26.00	26.08	25.99	26.05	1126154
2012-05-29	26.18	26.25	25.87	25.94	1472881
2012-05-30	25.60	25.60	25.40	25.46	1629876
2012-05-31	25.47	25.47	25.18	25.24	2427107
2012-06-01	24.89	24.96	24.59	24.72	3989636
2012-06-04	24.70	24.89	24.63	24.86	4474253
2012-06-05	24.79	24.89	24.73	24.77	2128922
2012-06-06	25.08	25.32	25.05	25.23	4778353
2012-06-07	25.54	25.55	25.04	25.06	2158243
2012-06-08	24.86	25.14	24.78	25.14	1569589
2012-06-11	25.15	25.17	24.65	24.68	4247624
2012-06-12	24.89	24.90	24.73	24.80	2263778
2012-06-13	24.65	24.85	24.56	24.61	1510801
2012-06-14	24.66	24.95	24.59	24.90	2601115
2012-06-15	24.86	24.98	24.82	24.86	1627129
2012-06-18	24.68	24.95	24.63	24.88	1065753
2012-06-19	25.09	25.16	25.03	25.09	1738179
2012-06-20	24.99	24.99	24.66	24.68	6226280
2012-06-21	24.59	24.61	24.11	24.15	1815078
2012-06-22	24.29	24.41	24.26	24.39	2906258
2012-06-25	24.40	24.64	24.34	24.64	1377557
2012-06-26	24.70	24.85	24.57	24.81	1480334
2012-06-27	24.97	25.08	24.87	24.95	1140475
2012-06-28	24.83	24.89	24.50	24.68	997696
2012-06-29	25.31	25.87	25.23	25.75	12446539
2012-07-02	25.66	25.71	25.42	25.70	3837423
2012-07-03	26.25	26.42	26.22	26.42	1382177
2012-07-05	26.37	26.56	26.32	26.52	3286301
2012-07-06	26.13	26.15	25.90	25.91	1221823
2012-07-09	26.19	26.52	26.18	26.37	1016291
2012-07-10	26.29	26.30	25.99	26.03	1004619
2012-07-11	26.26	26.37	26.08	26.32	1200662
2012-07-12	26.09	26.44	26.00	26.38	868396
2012-07-13	26.53	26.74	26.53	26.70	970417
2012-07-16	26.90	27.08	26.80	27.03	1104066
2012-07-17	27.13	27.17	26.87	27.06	3381955
2012-07-18	27.05	27.33	27.02	27.30	1446755
2012-07-19	27.60	27.77	27.55	27.63	2532089
2012-07-20	27.56	27.65	27.46	27.63	2023441
2012-07-23	26.99	27.21	26.90	27.05	1538093
2012-07-24	26.95	26.99	26.66	26.89	3085929
2012-07-25	27.04	27.20	26.83	27.09	1176548
2012-07-26	27.32	27.36	27.05	27.14	2906668
2012-07-27	27.29	27.44	27.23	27.42	925609
2012-07-30	27.53	27.65	27.53	27.58	5830123
2012-07-31	27.60	27.61	27.25	27.25	2325381
2012-08-01	27.33	27.38	27.10	27.29	1254023
2012-08-02	27.02	27.18	26.98	27.06	1708160
2012-08-03	27.36	27.66	27.36	27.52	2597402
2012-08-06	27.45	27.72	27.42	27.68	2365868
2012-08-07	27.80	27.99	27.78	27.89	1255387
2012-08-08	27.92	28.06	27.87	27.97	2025106
2012-08-09	28.03	28.27	28.03	28.20	1634433
2012-08-10	27.97	28.11	27.92	28.05	2352162
2012-08-13	27.98	28.03	27.79	27.83	1402395
2012-08-14	27.91	27.95	27.79	27.86	1152168
2012-08-15	27.89	28.16	27.88	28.10	1643053
2012-08-16	28.16	28.32	28.07	28.21	1953667
2012-08-17	28.27	28.29	28.11	28.25	1392875
2012-08-20	28.28	28.39	28.12	28.38	1535572
2012-08-21	28.67	28.79	28.62	28.64	1497424
2012-08-22	28.65	28.82	28.61	28.79	1709644
2012-08-23	28.92	28.96	28.58	28.65	1347992
2012-08-24	28.75	28.77	28.47	28.52	3640304
2012-08-27	28.48	28.50	28.35	28.39	1913974
2012-08-28	28.39	28.45	28.30	28.41	1247764
2012-08-29	28.44	28.47	28.34	28.46	967388
2012-08-30	28.52	28.53	28.34	28.49	1634286
2012-08-31	28.61	28.84	28.43	28.78	8719388
2012-09-04	29.02	29.07	28.74	28.80	7801769
2012-09-05	28.78	28.79	28.59	28.66	3260932
2012-09-06	28.76	28.94	28.64	28.65	3166485
2012-09-07	28.79	29.02	28.66	28.97	2027124
2012-09-10	29.00	29.14	28.96	29.01	2223693
2012-09-11	29.13	29.15	29.04	29.07	1769781
2012-09-12	29.13	29.23	29.07	29.22	1264722
2012-09-13	29.36	29.46	29.06	29.42	2082430
2012-09-14	29.71	29.86	29.67	29.73	3026787
2012-09-17	29.54	29.56	28.75	28.91	3610846
2012-09-18	28.96	29.03	28.64	28.70	3701414
2012-09-19	28.60	28.62	28.19	28.28	4359767
2012-09-20	28.26	28.44	28.20	28.44	1676456
2012-09-21	28.57	28.67	28.51	28.63	2142398
2012-09-24	28.30	28.36	28.20	28.33	1786643
2012-09-25	28.54	28.59	28.33	28.36	1354356
2012-09-26	28.18	28.20	27.95	28.16	1892342
2012-09-27	28.39	28.54	28.31	28.51	1759289
2012-09-28	28.61	28.78	28.55	28.68	5470512
2012-10-01	28.85	28.95	28.59	28.72	6121989
2012-10-02	28.68	28.70	28.56	28.57	1393119
2012-10-03	28.30	28.70	28.06	28.08	2233934
2012-10-04	28.41	28.74	28.32	28.69	1253635
2012-10-05	28.65	28.65	28.39	28.54	1006501
2012-10-08	28.42	28.51	28.37	28.46	1075719
2012-10-09	28.56	28.78	28.55	28.67	1360336
2012-10-10	28.67	28.82	28.56	28.62	2340935
2012-10-11	28.86	29.00	28.76	28.95	975673
2012-10-12	28.71	28.76	28.47	28.55	1238321
2012-10-15	28.37	28.43	28.18	28.41	1350167
2012-10-16	28.42	28.49	28.34	28.43	1157624
2012-10-17	28.46	28.51	28.33	28.44	1258171
2012-10-18	28.25	28.48	28.21	28.43	1930478
2012-10-19	28.48	28.50	28.00	28.00	1623432
2012-10-22	28.09	28.13	27.80	27.87	1300955
2012-10-23	27.53	27.55	27.34	27.53	1933389
2012-10-24	27.52	27.57	27.32	27.45	1403932
2012-10-25	27.62	27.65	27.38	27.52	1268643
2012-10-26	27.52	27.63	27.46	27.58	1361458
2012-10-31	27.62	27.80	27.51	27.56	6853860
2012-11-01	27.66	27.75	27.61	27.61	3706762
2012-11-02	27.58	27.60	27.12	27.14	1252150
2012-11-05	27.13	27.39	27.08	27.37	2096778
2012-11-06	27.55	27.93	27.50	27.86	1424935
2012-11-07	27.61	27.64	27.28	27.35	1465445
2012-11-08	27.37	27.46	27.25	27.39	1124640
2012-11-09	27.33	27.66	27.31	27.60	2791154
2012-11-12	27.59	27.69	27.43	27.47	1250983
2012-11-13	27.32	27.53	27.31	27.42	1524436
2012-11-14	27.51	27.72	27.48	27.51	1166578
2012-11-15	27.63	27.67	27.33	27.39	1680864
2012-11-16	27.45	27.53	27.30	27.51	1450895
2012-11-19	27.85	28.08	27.85	28.03	2080381
2012-11-20	27.91	27.99	27.67	27.84	1147903
2012-11-21	27.89	27.96	27.74	27.96	1259337
2012-11-23	27.88	28.12	27.88	28.06	828655
2012-11-26	28.00	28.04	27.94	28.02	2169333
2012-11-27	28.01	28.08	27.88	27.98	1531638
2012-11-28	27.62	27.91	27.62	27.89	1738551
2012-11-29	28.12	28.17	28.01	28.08	1092253
2012-11-30	28.10	28.19	28.04	28.10	2625908
2012-12-03	28.36	28.38	28.13	28.17	2527476
2012-12-04	27.94	28.00	27.86	27.92	1844836
2012-12-05	27.94	27.99	27.77	27.89	1091681
2012-12-06	27.71	27.76	27.57	27.64	1621901
2012-12-07	27.65	27.70	27.52	27.61	2812572
2012-12-10	27.63	27.65	27.49	27.55	1194229
2012-12-11	27.54	27.56	27.41	27.50	1943510
2012-12-12	27.68	27.75	27.52	27.63	2672374
2012-12-13	27.44	27.49	27.30	27.38	1420833
2012-12-14	27.43	27.59	27.42	27.55	1641812
2012-12-17	27.53	27.60	27.50	27.53	1235641
2012-12-18	27.54	27.67	27.51	27.60	1583353
2012-12-19	27.64	27.75	27.60	27.70	1644520
2012-12-20	27.51	27.65	27.50	27.57	1829378
2012-12-21	27.48	27.56	27.43	27.52	1932656
2012-12-24	27.42	27.45	27.35	27.43	1091831
2012-12-26	27.71	27.81	27.62	27.71	1077810
2012-12-27	27.67	27.75	27.59	27.71	1973428
2012-12-28	27.67	27.72	27.55	27.63	1542300
2012-12-31	27.53	27.81	27.51	27.78	4334850
2013-01-02	28.11	28.12	27.85	27.88	3008888
2013-01-03	27.75	27.79	27.63	27.65	2478742
2013-01-04	27.53	27.59	27.35	27.53	3216934
2013-01-07	27.45	27.59	27.42	27.58	1727728
2013-01-08	27.64	27.66	27.53	27.65	1681846
2013-01-09	27.65	27.67	27.50	27.61	1681189
2013-01-10	27.80	27.82	27.71	27.71	1740571
2013-01-11	27.57	27.62	27.41	27.59	1492173
2013-01-14	27.70	27.78	27.56	27.77	1996536
2013-01-15	27.76	27.76	27.61	27.65	3970212
2013-01-16	27.63	27.72	27.58	27.68	3361254
2013-01-17	27.78	27.89	27.74	27.80	1419026
2013-01-18	27.88	28.02	27.78	27.98	1631592
2013-01-22	28.09	28.14	27.98	28.06	2017896
2013-01-23	28.04	28.14	28.02	28.09	1704042
2013-01-24	28.00	28.15	28.00	28.06	1554999
2013-01-25	28.05	28.09	27.94	28.01	1470210
2013-01-28	28.05	28.06	27.88	28.00	1456827
2013-01-29	28.05	28.20	28.01	28.16	1536431
2013-01-30	28.34	28.49	28.32	28.48	2555197
2013-01-31	28.36	28.50	28.31	28.47	2636071
2013-02-01	28.56	28.73	28.53	28.58	2975823
2013-02-04	28.50	28.62	28.43	28.48	1753695
2013-02-05	28.61	28.63	28.54	28.59	1421564
2013-02-06	28.42	28.58	28.39	28.55	2511345
2013-02-07	28.53	28.57	28.37	28.44	2184542
2013-02-08	28.61	28.68	28.52	28.55	1562406
2013-02-11	28.37	28.48	28.32	28.45	1981371
2013-02-12	28.48	28.50	28.40	28.50	2520801
2013-02-13	28.53	28.57	28.46	28.51	1531904
2013-02-14	28.47	28.52	28.39	28.47	1387901
2013-02-15	28.26	28.35	28.17	28.35	2420924
2013-02-19	28.22	28.26	28.10	28.24	2252506
2013-02-20	28.20	28.21	27.85	27.92	3037475
2013-02-21	27.63	27.70	27.55	27.60	2358256
2013-02-22	27.63	27.66	27.53	27.60	1897848
2013-02-25	27.75	27.78	27.47	27.48	3079175
2013-02-26	27.50	27.55	27.38	27.42	2745013
2013-02-27	27.39	27.47	27.21	27.25	2564220
2013-02-28	27.22	27.31	27.10	27.13	5327643
2013-03-01	26.88	26.97	26.82	26.94	2641114
2013-03-04	26.90	26.93	26.73	26.84	2030972
2013-03-05	26.99	27.10	26.94	27.09	3225390
2013-03-06	26.99	27.01	26.85	26.94	1621801
2013-03-07	26.98	27.12	26.97	27.12	1534590
2013-03-08	27.04	27.22	27.02	27.20	2572177
2013-03-11	27.15	27.26	27.06	27.22	6676347
2013-03-12	27.39	27.43	27.21	27.28	3456152
2013-03-13	27.35	27.37	27.08	27.14	3079905
2013-03-14	27.20	27.34	27.17	27.34	1860450
2013-03-15	27.42	27.46	27.36	27.40	1869235
2013-03-18	27.13	27.30	27.10	27.24	1485420
2013-03-19	27.22	27.29	27.01	27.04	1687086
2013-03-20	27.17	27.29	27.05	27.23	2177152
2013-03-21	27.19	27.26	27.05	27.11	1375775
2013-03-22	27.16	27.22	27.04	27.16	1133892
2013-03-25	27.28	27.38	27.13	27.18	2102902
2013-03-26	27.31	27.43	27.24	27.43	1416682
2013-03-27	27.39	27.58	27.35	27.57	2456657
2013-03-28	27.43	27.50	27.23	27.31	1560126
2013-04-01	27.19	27.40	27.16	27.31	1980624
2013-04-02	27.22	27.25	27.12	27.18	3237634
2013-04-03	27.15	27.19	26.68	26.72	2111871
2013-04-04	26.58	26.75	26.52	26.69	1327022
2013-04-05	26.62	26.67	26.52	26.67	1205204
2013-04-08	26.75	26.76	26.59	26.75	1179225
2013-04-09	26.74	26.97	26.67	26.92	1302721
2013-04-10	26.92	26.96	26.81	26.86	1260757
2013-04-11	26.80	26.87	26.67	26.75	1748711
2013-04-12	26.50	26.60	26.28	26.42	2923838
2013-04-15	25.99	26.00	25.62	25.63	3652557
2013-04-16	25.79	25.91	25.64	25.90	4928816
2013-04-17	25.68	25.71	25.49	25.52	1478886
2013-04-18	25.62	25.81	25.49	25.79	2616508
2013-04-19	25.73	25.79	25.66	25.73	1957872
2013-04-22	25.76	25.83	25.58	25.81	1996498
2013-04-23	25.66	25.74	25.59	25.65	2553500
2013-04-24	25.82	25.95	25.77	25.93	1714354
2013-04-25	25.99	26.32	25.97	26.27	2094287
2013-04-26	26.18	26.22	25.98	26.12	2222825
2013-04-29	26.24	26.51	26.21	26.47	1130965
2013-04-30	26.46	26.46	26.24	26.27	1900539
2013-05-01	25.81	25.90	25.70	25.80	1693861
2013-05-02	25.91	26.18	25.80	26.13	1538784
2013-05-03	26.37	26.52	26.31	26.42	1188237
2013-05-06	26.35	26.51	26.27	26.45	7015066
2013-05-07	26.41	26.48	26.28	26.36	1380239
2013-05-08	26.44	26.54	26.37	26.48	1423336
2013-05-09	26.39	26.58	26.37	26.47	1137835
2013-05-10	26.20	26.37	26.02	26.35	1402363
2013-05-13	26.23	26.35	26.17	26.23	1379967
2013-05-14	26.13	26.23	26.09	26.14	2765741
2013-05-15	25.94	26.10	25.77	26.08	3652117
2013-05-16	26.03	26.16	25.98	26.05	1531965
2013-05-17	26.20	26.24	26.07	26.18	1141430
2013-05-20	26.16	26.38	26.16	26.35	1530303
2013-05-21	26.28	26.33	26.14	26.20	1199876
2013-05-22	26.20	26.36	26.03	26.08	1302639
2013-05-23	25.87	26.20	25.84	26.20	2251723
2013-05-24	26.03	26.15	25.97	26.10	1968060
2013-05-28	26.45	26.46	26.32	26.34	2486811
2013-05-29	26.35	26.36	26.11	26.17	1150307
2013-05-30	26.05	26.24	26.02	26.17	1874217
2013-05-31	26.02	26.09	25.86	25.86	5156036
2013-06-03	26.12	26.26	26.08	26.18	2813729
2013-06-04	26.08	26.30	26.00	26.28	1526033
2013-06-05	26.30	26.38	26.15	26.16	2641466
2013-06-06	26.14	26.27	26.14	26.26	3320870
2013-06-07	26.11	26.40	26.08	26.32	1316848
2013-06-10	26.21	26.25	26.16	26.22	1086373
2013-06-11	25.91	26.03	25.89	25.99	1148699
2013-06-12	26.11	26.14	26.01	26.02	3855195
2013-06-13	25.99	26.22	25.96	26.19	2189542
2013-06-14	26.32	26.36	26.26	26.30	1542799
2013-06-17	26.31	26.40	26.30	26.36	2642777
2013-06-18	26.36	26.43	26.28	26.41	2653124
2013-06-19	26.46	26.60	26.43	26.45	1080108
2013-06-20	25.90	25.92	25.56	25.59	3419458
2013-06-21	25.62	25.65	25.35	25.43	3324287
2013-06-24	25.20	25.42	25.16	25.32	2212709
2013-06-25	25.49	25.49	25.31	25.34	3226017
2013-06-26	25.33	25.35	25.14	25.27	3087085
2013-06-27	25.37	25.39	25.25	25.26	1181971
2013-06-28	25.30	25.38	25.09	25.13	2842383
2013-07-01	25.34	25.50	25.21	25.29	1322923
2013-07-02	25.40	25.47	25.33	25.39	1615796
2013-07-03	25.60	25.66	25.55	25.62	1383250
2013-07-05	25.53	25.59	25.43	25.56	2626960
2013-07-08	25.63	25.77	25.62	25.69	3575346
2013-07-09	25.82	25.87	25.72	25.85	1077535
2013-07-10	26.01	26.03	25.91	25.93	3148838
2013-07-11	26.10	26.14	25.93	26.06	1427148
2013-07-12	26.16	26.17	26.09	26.16	4106217
2013-07-15	26.05	26.12	26.01	26.09	1477534
2013-07-16	26.17	26.24	26.12	26.12	1308317
2013-07-17	26.16	26.17	26.07	26.10	944189
2013-07-18	26.12	26.22	26.10	26.21	1176263
2013-07-19	26.27	26.28	26.07	26.23	1327368
2013-07-22	26.27	26.30	26.16	26.21	1807550
2013-07-23	26.24	26.28	26.21	26.25	1237665
2013-07-24	26.16	26.25	25.98	26.04	1428968
2013-07-25	25.98	26.03	25.84	26.01	1215067
2013-07-26	25.90	25.91	25.74	25.85	833508
2013-07-29	25.81	25.86	25.74	25.84	882227
2013-07-30	25.78	25.80	25.67	25.75	1729160
2013-07-31	25.61	25.97	25.57	25.93	1257708
2013-08-01	26.05	26.06	25.95	25.99	1856253
2013-08-02	25.96	26.01	25.88	25.89	1218184
2013-08-05	25.69	25.81	25.67	25.76	1031818
2013-08-06	25.69	25.69	25.50	25.55	1781352
2013-08-07	25.47	25.51	25.35	25.38	1298147
2013-08-08	25.41	25.53	25.30	25.51	1150175
2013-08-09	25.59	25.73	25.58	25.69	1063717
2013-08-12	25.81	26.02	25.76	26.00	887778
2013-08-13	26.04	26.05	25.96	25.99	917792
2013-08-14	25.99	26.20	25.98	26.20	1693218
2013-08-15	26.26	26.46	26.16	26.45	1724217
2013-08-16	26.46	26.49	26.34	26.46	1708413
2013-08-19	26.51	26.58	26.40	26.43	2371914
2013-08-20	26.31	26.53	26.30	26.38	1334773
2013-08-21	26.41	26.43	26.33	26.35	1423721
2013-08-22	26.36	26.41	26.30	26.36	1673050
2013-08-23	26.43	26.62	26.39	26.57	1386792
2013-08-26	26.71	26.78	26.62	26.72	1190999
2013-08-27	26.99	27.06	26.92	26.98	1880307
2013-08-28	27.02	27.11	26.98	27.02	2376747
2013-08-29	26.98	27.02	26.73	26.74	1251761
2013-08-30	26.73	26.79	26.55	26.66	5229612
2013-09-03	26.81	26.87	26.71	26.80	5447194
2013-09-04	26.55	26.59	26.49	26.57	12295709
2013-09-05	26.59	26.60	26.42	26.51	1297413
2013-09-06	26.67	26.75	26.61	26.66	2600510
2013-09-09	26.60	26.69	26.46	26.49	2148873
2013-09-10	26.21	26.29	26.17	26.25	1288828
2013-09-11	26.31	26.33	26.19	26.29	1521404
2013-09-12	26.25	26.45	26.22	26.42	2274340
2013-09-13	26.28	26.36	26.18	26.34	1148649
2013-09-16	26.12	26.20	26.01	26.01	1446448
2013-09-17	26.01	26.03	25.71	25.74	3673345
2013-09-18	25.84	26.33	25.81	26.30	1473745
2013-09-19	26.38	26.41	26.16	26.20	3197966
2013-09-20	26.09	26.18	25.94	25.96	1424621
2013-09-23	25.85	25.89	25.75	25.77	3697085
2013-09-24	25.69	25.82	25.61	25.76	3354782
2013-09-25	25.90	25.97	25.79	25.80	2383265
2013-09-26	25.91	26.03	25.89	26.00	1226019
2013-09-27	25.96	26.09	25.87	25.87	1619749
2013-09-30	25.82	25.89	25.72	25.76	17407352
2013-10-01	25.58	25.63	25.43	25.59	6430284
2013-10-02	25.68	25.90	25.63	25.84	2193111
2013-10-03	26.02	26.02	25.80	25.80	1212535
2013-10-04	25.96	25.96	25.80	25.88	1224467
2013-10-07	25.83	26.09	25.75	26.06	1691804
2013-10-08	26.21	26.27	26.13	26.15	1774354
2013-10-09	26.00	26.05	25.87	25.96	2811531
2013-10-10	26.09	26.33	26.06	26.29	1180628
2013-10-11	26.04	26.17	26.01	26.15	1076896
2013-10-14	26.09	26.23	26.04	26.14	1560924
2013-10-15	26.08	26.16	26.05	26.05	1346076
2013-10-16	26.17	26.38	26.15	26.25	2097674
2013-10-17	26.18	26.26	26.05	26.11	2061638
2013-10-18	26.23	26.27	26.13	26.26	1289630
2013-10-21	26.26	26.29	26.15	26.20	1468119
2013-10-22	26.30	26.34	26.12	26.17	1276049
2013-10-23	25.93	25.96	25.74	25.77	1036763
2013-10-24	25.68	25.81	25.66	25.78	1128061
2013-10-25	25.74	25.87	25.72	25.86	1197627
2013-10-28	25.90	26.02	25.85	25.96	1137862
2013-10-29	25.86	25.93	25.80	25.89	2494031
2013-10-30	25.97	26.00	25.89	25.97	1106111
2013-10-31	25.89	25.93	25.72	25.75	2375984
2013-11-01	25.56	25.56	25.36	25.43	2624026
2013-11-04	25.31	25.40	25.29	25.32	1648450
2013-11-05	25.32	25.34	25.21	25.25	1522889
2013-11-06	25.34	25.40	25.27	25.27	1703044
2013-11-07	25.18	25.24	25.05	25.09	2842877
2013-11-08	25.04	25.27	25.00	25.23	1452984
2013-11-11	25.24	25.37	25.21	25.34	1045411
2013-11-12	25.37	25.37	25.11	25.17	1606556
2013-11-13	25.28	25.32	25.18	25.28	1313669
2013-11-14	25.33	25.49	25.26	25.39	1524506
2013-11-15	25.37	25.41	25.33	25.35	1369440
2013-11-18	25.38	25.38	25.18	25.18	2611077
2013-11-19	25.17	25.29	25.12	25.14	1426854
2013-11-20	25.11	25.28	25.11	25.16	1313509
2013-11-21	25.28	25.48	25.21	25.48	2304542
2013-11-22	25.58	25.60	25.42	25.56	1999080
2013-11-25	25.46	25.61	25.40	25.53	1378242
2013-11-26	25.51	25.57	25.42	25.52	1754872
2013-11-27	25.53	25.53	25.39	25.52	1040105
2013-11-29	25.36	25.62	25.36	25.51	1029676
2013-12-02	25.43	25.61	25.41	25.48	5001002
2013-12-03	25.49	25.68	25.49	25.63	1399630
2013-12-04	25.63	25.80	25.63	25.68	2137793
2013-12-05	25.66	25.72	25.60	25.65	1673358
2013-12-06	25.74	25.76	25.68	25.74	1050031
2013-12-09	25.79	25.80	25.62	25.65	2038384
2013-12-10	25.81	25.81	25.67	25.73	1973664
2013-12-11	25.68	25.75	25.65	25.73	1965005
2013-12-12	25.66	25.66	25.44	25.49	1840162
2013-12-13	25.44	25.46	25.38	25.39	1585147
2013-12-16	25.46	25.60	25.45	25.47	3035164
2013-12-17	25.42	25.46	25.34	25.35	9614647
2013-12-18	25.42	25.54	25.39	25.40	6495644
2013-12-19	25.39	25.53	25.38	25.46	2614258
2013-12-20	25.63	25.70	25.56	25.66	2716741
2013-12-23	25.72	25.72	25.61	25.66	2961870
2013-12-24	25.71	25.77	25.66	25.74	1252592
2013-12-26	25.20	25.82	25.20	25.78	1759739
2013-12-27	25.17	25.92	25.16	25.85	1865852
2013-12-30	25.48	25.81	25.48	25.70	3367627
2013-12-31	25.55	25.69	25.54	25.66	2268156
2014-01-02	25.51	25.55	25.28	25.29	2064411
2014-01-03	25.25	25.28	25.11	25.13	1797224
2014-01-06	25.19	25.22	25.12	25.16	1790433
2014-01-07	25.13	25.18	25.10	25.14	1257211
2014-01-08	25.08	25.10	24.86	24.90	1346777
2014-01-09	24.87	24.88	24.63	24.70	1185308
2014-01-10	24.76	24.89	24.71	24.86	3678006
2014-01-13	24.86	24.92	24.83	24.85	2131142
2014-01-14	24.87	24.99	24.77	24.85	1089875
2014-01-15	24.85	25.02	24.81	24.92	1487004
2014-01-16	24.98	25.00	24.88	24.88	2372121
2014-01-17	24.95	25.01	24.90	24.91	1446602
2014-01-21	25.03	25.07	24.94	24.97	1848471
2014-01-22	25.08	25.12	25.01	25.09	1557603
2014-01-23	25.16	25.23	25.04	25.07	1164520
2014-01-24	25.06	25.13	25.01	25.08	3067448
2014-01-27	25.06	25.10	24.87	24.91	1882691
2014-01-28	25.00	25.07	24.98	25.03	1338026
2014-01-29	24.99	25.06	24.95	25.01	1534426
2014-01-30	25.06	25.07	24.91	24.91	1712220
2014-01-31	24.89	24.98	24.85	24.88	1689648
2014-02-03	24.88	24.95	24.82	24.88	2313983
2014-02-04	24.96	25.08	24.96	25.07	2000020
2014-02-05	25.12	25.15	25.01	25.12	1184542
2014-02-06	25.26	25.30	25.18	25.22	1083731
2014-02-07	25.35	25.53	25.28	25.51	1358385
2014-02-10	25.46	25.52	25.37	25.37	1901557
2014-02-11	25.44	25.52	25.34	25.50	1429562
2014-02-12	25.60	25.69	25.55	25.55	3575343
2014-02-13	25.54	25.69	25.54	25.69	3652865
2014-02-14	25.62	25.82	25.62	25.78	2148890
2014-02-18	25.97	26.18	25.97	26.15	1895350
2014-02-19	26.17	26.29	26.15	26.22	2154764
2014-02-20	26.18	26.27	26.16	26.27	4146542
2014-02-21	26.26	26.26	26.09	26.20	1027522
2014-02-24	26.20	26.34	26.19	26.31	2531457
2014-02-25	26.22	26.26	26.12	26.19	1302058
2014-02-26	26.14	26.20	26.10	26.12	1208865
2014-02-27	26.07	26.15	26.02	26.04	955592
2014-02-28	25.98	26.13	25.97	26.13	1861128
2014-03-03	26.53	26.59	26.37	26.49	5428205
2014-03-04	26.30	26.41	26.24	26.39	1283124
2014-03-05	26.40	26.40	26.16	26.17	3417217
2014-03-06	26.18	26.41	26.18	26.41	956859
2014-03-07	26.30	26.34	26.23	26.29	2120640
2014-03-10	26.12	26.17	26.05	26.07	1710335
2014-03-11	26.11	26.16	26.01	26.08	1821267
2014-03-12	25.89	26.05	25.85	26.01	1026842
2014-03-13	25.99	26.00	25.85	25.89	1182056
2014-03-14	25.96	26.06	25.94	26.03	827484
2014-03-17	25.93	25.96	25.74	25.74	1563651
2014-03-18	25.72	25.92	25.72	25.87	1091951
2014-03-19	25.74	25.94	25.71	25.86	1194605
2014-03-20	25.79	25.89	25.68	25.74	1393262
2014-03-21	25.77	25.90	25.75	25.76	1410758
2014-03-24	25.86	25.90	25.74	25.75	1573952
2014-03-25	25.90	26.02	25.87	25.92	1186338
2014-03-26	25.84	25.98	25.83	25.91	1156548
2014-03-27	26.03	26.18	26.02	26.14	742420
2014-03-28	26.20	26.25	26.14	26.14	1789906
2014-03-31	26.12	26.14	25.94	26.12	1455524
2014-04-01	26.06	26.10	25.79	25.80	1986363
2014-04-02	25.77	25.80	25.69	25.74	664265
2014-04-03	25.79	26.00	25.74	25.95	1289189
2014-04-04	26.09	26.09	26.04	26.07	824727
2014-04-07	26.02	26.12	25.91	26.01	738930
2014-04-08	26.12	26.36	26.08	26.31	790216
2014-04-09	26.34	26.43	26.30	26.38	1411090
2014-04-10	26.39	26.46	26.34	26.39	984899
2014-04-11	26.32	26.40	26.27	26.27	1679088
2014-04-14	26.44	26.55	26.40	26.51	1438509
2014-04-15	26.40	26.56	26.37	26.53	1059665
2014-04-16	26.67	26.72	26.54	26.58	1378284
2014-04-17	26.53	26.66	26.52	26.64	1295807
2014-04-21	26.58	26.58	26.49	26.55	892252
2014-04-22	26.53	26.56	26.40	26.55	2401809
2014-04-23	26.53	26.57	26.49	26.52	1073201
2014-04-24	26.65	26.71	26.61	26.68	901370
2014-04-25	26.59	26.62	26.54	26.57	660579
2014-04-28	26.60	26.60	26.41	26.48	609330
2014-04-29	26.56	26.60	26.52	26.55	1083547
2014-04-30	26.39	26.58	26.31	26.41	4399280
2014-05-01	26.20	26.24	26.11	26.21	1641113
2014-05-02	26.24	26.32	26.19	26.28	1171344
2014-05-05	26.23	26.27	26.18	26.22	4158400
2014-05-06	26.24	26.33	26.22	26.24	1001683
2014-05-07	26.24	26.33	26.14	26.31	933625
2014-05-08	26.20	26.24	26.14	26.23	3118996
2014-05-09	26.24	26.26	26.06	26.10	602986
2014-05-12	26.18	26.21	26.13	26.16	1328945
2014-05-13	26.24	26.30	26.18	26.28	689917
2014-05-14	26.38	26.42	26.32	26.40	1297107
2014-05-15	26.33	26.33	26.23	26.24	1049816
2014-05-16	26.25	26.30	26.23	26.27	847489
2014-05-19	26.34	26.39	26.25	26.25	1157680
2014-05-20	26.26	26.36	26.25	26.30	536329
2014-05-21	26.30	26.41	26.27	26.35	802590
2014-05-22	26.46	26.47	26.31	26.37	1131721
2014-05-23	26.40	26.44	26.37	26.43	554000
2014-05-27	26.25	26.32	26.21	26.21	1093324
2014-05-28	26.20	26.28	26.15	26.22	1164822
2014-05-29	26.28	26.28	26.21	26.23	706997
2014-05-30	26.10	26.15	25.99	26.03	5480756
2014-06-02	25.98	26.02	25.96	26.00	2445923
2014-06-03	25.96	26.00	25.92	25.98	1054715
2014-06-04	26.00	26.00	25.88	25.91	1605326
2014-06-05	25.87	25.97	25.80	25.94	504337
2014-06-06	25.94	26.06	25.89	26.05	625674
2014-06-09	26.12	26.16	26.09	26.16	1569303
2014-06-10	26.13	26.16	25.99	26.09	764428
2014-06-11	26.11	26.12	26.00	26.02	2716465
2014-06-12	26.25	26.41	26.17	26.39	3854466
2014-06-13	26.42	26.47	26.37	26.39	1044511
2014-06-16	26.44	26.52	26.42	26.47	971960
2014-06-17	26.46	26.56	26.45	26.50	586243
2014-06-18	26.50	26.66	26.50	26.61	960320
2014-06-19	26.75	26.92	26.75	26.87	888600
2014-06-20	26.87	26.93	26.81	26.92	2099521
2014-06-23	26.93	26.94	26.79	26.82	1299977
2014-06-24	26.78	26.90	26.78	26.86	934741
2014-06-25	26.77	26.90	26.76	26.90	938265
2014-06-26	26.85	26.85	26.73	26.79	1082211
2014-06-27	26.80	26.83	26.71	26.74	723408
2014-06-30	26.68	26.70	26.51	26.58	15876250
2014-07-01	26.50	26.53	26.45	26.50	2226252
2014-07-02	26.45	26.52	26.42	26.45	5938455
2014-07-03	26.43	26.47	26.39	26.40	824797
2014-07-07	26.31	26.32	26.15	26.19	7393701
2014-07-08	26.23	26.23	26.05	26.12	844237
2014-07-09	26.04	26.05	25.90	25.94	8581393
2014-07-10	25.97	26.02	25.92	25.98	1113265
2014-07-11	25.91	25.91	25.73	25.75	983978
2014-07-14	25.74	25.85	25.69	25.85	1005672
2014-07-15	25.70	25.70	25.56	25.61	1269821
2014-07-16	25.72	25.78	25.65	25.65	1303243
2014-07-17	25.72	25.81	25.58	25.71	650268
2014-07-18	25.67	25.69	25.52	25.54	1745712
2014-07-21	25.56	25.69	25.55	25.66	1493625
2014-07-22	25.74	25.75	25.54	25.55	1652959
2014-07-23	25.57	25.64	25.53	25.62	581218
2014-07-24	25.70	25.71	25.56	25.59	1146677
2014-07-25	25.55	25.72	25.50	25.69	857156
2014-07-28	25.65	25.71	25.57	25.64	875402
2014-07-29	25.58	25.59	25.45	25.56	1403499
2014-07-30	25.58	25.60	25.43	25.45	1519945
2014-07-31	25.43	25.47	25.30	25.32	1678930
2014-08-01	25.22	25.25	25.10	25.12	1995354
2014-08-04	25.22	25.37	25.19	25.31	2100732
2014-08-05	25.23	25.24	25.12	25.19	1915310
2014-08-06	25.26	25.39	25.24	25.35	1700242
2014-08-07	25.40	25.43	25.30	25.40	508308
2014-08-08	25.36	25.38	25.23	25.28	631506
2014-08-11	25.31	25.41	25.30	25.32	535524
2014-08-12	25.25	25.28	25.12	25.16	1048781
2014-08-13	25.17	25.19	25.03	25.14	849300
2014-08-14	25.02	25.05	24.82	24.84	949939
2014-08-15	24.85	25.00	24.76	24.94	1351069
2014-08-18	24.79	24.79	24.70	24.73	2842244
2014-08-19	24.80	24.81	24.71	24.78	792812
2014-08-20	24.87	24.91	24.76	24.85	677213
2014-08-21	24.81	24.93	24.79	24.91	727017
2014-08-22	24.90	24.95	24.83	24.87	2264963
2014-08-25	24.91	24.93	24.84	24.91	755416
2014-08-26	24.99	25.01	24.86	24.92	1029094
2014-08-27	24.97	25.01	24.86	24.96	757003
2014-08-28	25.03	25.06	24.94	24.98	544198
2014-08-29	25.05	25.07	24.98	25.03	1131831
2014-09-02	24.85	24.88	24.64	24.67	3917884
2014-09-03	24.79	24.85	24.68	24.77	882729
2014-09-04	24.81	24.84	24.62	24.67	773966
2014-09-05	24.65	24.71	24.49	24.63	712865
2014-09-08	24.42	24.52	24.40	24.51	578903
2014-09-09	24.39	24.42	24.28	24.31	1534258
2014-09-10	24.24	24.24	24.07	24.14	1476590
2014-09-11	23.97	24.05	23.86	24.02	1504200
2014-09-12	23.97	23.98	23.83	23.83	1537653
2014-09-15	23.76	23.91	23.75	23.86	1223719
2014-09-16	23.93	24.15	23.90	24.08	1033760
2014-09-17	24.09	24.09	23.96	23.98	1000302
2014-09-18	23.92	23.96	23.74	23.75	738960
2014-09-19	23.72	23.76	23.61	23.68	672051
2014-09-22	23.56	23.57	23.38	23.48	1027713
2014-09-23	23.48	23.55	23.44	23.48	886942
2014-09-24	23.43	23.62	23.34	23.58	1301092
2014-09-25	23.59	23.59	23.43	23.53	1280317
2014-09-26	23.50	23.54	23.44	23.49	761494
2014-09-29	23.47	23.67	23.47	23.63	1501031
2014-09-30	23.57	23.59	23.16	23.22	1576473
2014-10-01	23.21	23.38	23.09	23.14	1442590
2014-10-02	22.93	23.07	22.81	23.05	2061885
2014-10-03	22.92	22.92	22.76	22.83	1647330
2014-10-06	22.90	23.15	22.84	23.12	1849083
2014-10-07	23.02	23.09	22.99	23.03	1556007
2014-10-08	22.92	22.96	22.77	22.94	2886304
2014-10-09	22.86	22.90	22.62	22.67	17027463
2014-10-10	22.62	22.69	22.45	22.59	2911592
2014-10-13	22.51	22.70	22.47	22.59	1014855
2014-10-14	22.51	22.51	22.21	22.25	1909960
2014-10-15	22.18	22.25	21.92	21.97	2848537
2014-10-16	21.85	22.46	21.81	22.19	2205386
2014-10-17	22.27	22.32	22.17	22.27	2413019
2014-10-20	22.14	22.18	21.99	22.11	1068874
2014-10-21	22.23	22.31	22.16	22.29	1461578
2014-10-22	22.38	22.40	22.04	22.04	1798949
2014-10-23	22.17	22.33	22.15	22.30	3368700
2014-10-24	22.25	22.25	22.09	22.16	1545079
2014-10-27	21.93	22.15	21.89	22.10	2168101
2014-10-28	22.20	22.30	22.13	22.28	1374744
2014-10-29	22.49	22.64	22.45	22.54	1274764
2014-10-30	22.38	22.48	22.32	22.35	1232234
2014-10-31	22.11	22.33	22.06	22.32	1901040
2014-11-03	22.25	22.37	22.08	22.12	1322725
2014-11-04	21.87	21.89	21.74	21.80	1779935
2014-11-05	21.63	21.96	21.63	21.86	1581225
2014-11-06	21.77	21.91	21.70	21.88	1295587
2014-11-07	21.92	22.04	21.92	21.98	1201318
2014-11-10	22.06	22.12	21.74	21.77	1854851
2014-11-11	21.72	21.95	21.68	21.88	1082775
2014-11-12	21.87	21.99	21.79	21.81	1988569
2014-11-13	21.70	21.73	21.65	21.67	247108
2014-11-14	21.41	21.66	21.40	21.64	2859684
2014-11-17	21.47	21.60	21.43	21.55	1517744
2014-11-18	21.48	21.52	21.38	21.44	1472982
2014-11-19	21.54	21.54	21.32	21.33	1161893
2014-11-20	21.44	21.55	21.41	21.51	1539334
2014-11-21	21.70	21.79	21.59	21.74	8061486
2014-11-24	21.62	21.72	21.54	21.55	2956750
2014-11-25	21.67	21.72	21.43	21.45	2468327
2014-11-26	21.41	21.53	21.40	21.40	2360351
2014-11-28	20.74	20.77	20.37	20.42	903146
2014-12-01	20.35	20.85	20.33	20.84	3661625
2014-12-02	20.58	20.81	20.32	20.40	3058419
2014-12-03	20.29	20.42	20.20	20.28	3379797
2014-12-04	20.17	20.29	20.14	20.22	2101889
2014-12-05	20.13	20.26	20.03	20.17	2047423
2014-12-08	20.00	20.02	19.80	19.82	3357216
2014-12-09	19.79	20.00	19.78	19.96	2689033
2014-12-10	19.76	19.80	19.49	19.65	5415943
2014-12-11	19.48	19.69	19.47	19.47	3634717
2014-12-12	19.44	19.47	19.29	19.31	3346054
2014-12-15	19.35	19.38	18.99	19.00	6392963
2014-12-16	18.80	19.07	18.77	18.89	4297594
2014-12-17	18.85	19.31	18.79	19.00	7656491
2014-12-18	19.27	19.31	18.87	18.94	4960151
2014-12-19	19.02	19.28	18.94	19.22	3617523
2014-12-22	19.05	19.05	18.84	18.87	5826748
2014-12-23	18.86	19.13	18.86	19.06	5627203
2014-12-24	18.89	18.92	18.76	18.81	2069586
2014-12-26	18.87	18.89	18.72	18.79	2913105
2014-12-29	18.89	18.94	18.51	18.61	4566265
2014-12-30	18.58	18.71	18.55	18.59	4735769
2014-12-31	18.39	18.50	18.22	18.45	21526492
2015-01-02	18.27	18.38	18.18	18.23	1967294
2015-01-05	18.15	18.15	17.95	17.97	1827461
2015-01-06	17.95	18.03	17.75	17.80	1843060
2015-01-07	17.78	17.86	17.60	17.69	1868404
2015-01-08	17.66	17.76	17.58	17.76	1409351
2015-01-09	17.71	17.78	17.54	17.73	3463555
2015-01-12	17.51	17.51	17.33	17.34	4567392
2015-01-13	17.28	17.30	17.07	17.27	2898573
2015-01-14	17.15	17.52	17.06	17.46	2774281
2015-01-15	17.60	17.63	17.21	17.22	1827752
2015-01-16	17.35	17.59	17.32	17.55	1726216
2015-01-20	17.31	17.39	17.21	17.31	2409030
2015-01-21	17.42	17.50	17.35	17.42	2282249
2015-01-22	17.51	17.53	17.32	17.40	3736663
2015-01-23	17.30	17.40	17.25	17.29	1889052
2015-01-26	17.28	17.40	17.23	17.23	1718333
2015-01-27	17.21	17.40	17.19	17.32	3261661
2015-01-28	17.21	17.28	17.06	17.07	3647794
2015-01-29	17.09	17.09	16.84	16.99	2221661
2015-01-30	16.95	17.49	16.93	17.40	3535320
2015-02-02	17.57	17.67	17.40	17.64	2878421
2015-02-03	17.91	18.39	17.86	18.13	5713105
2015-02-04	18.03	18.03	17.62	17.73	4597875
2015-02-05	17.75	18.08	17.75	17.97	2395461
2015-02-06	18.02	18.12	17.92	18.02	2735081
2015-02-09	18.14	18.30	18.09	18.20	2060712
2015-02-10	18.18	18.19	17.88	17.97	1172491
2015-02-11	17.85	17.90	17.65	17.83	3233401
2015-02-12	18.00	18.15	17.93	18.10	11000201
2015-02-13	18.29	18.37	18.24	18.30	2173808
2015-02-17	18.23	18.41	18.08	18.31	1631714
2015-02-18	18.24	18.30	18.05	18.09	2454494
2015-02-19	17.85	18.12	17.81	18.03	1131782
2015-02-20	18.09	18.10	17.93	17.96	1674645
2015-02-23	17.86	17.99	17.79	17.84	1583806
2015-02-24	17.94	18.07	17.84	17.85	1183066
2015-02-25	17.95	18.13	17.91	18.12	1861529
2015-02-26	18.06	18.11	17.88	17.97	952427
2015-02-27	18.10	18.24	18.03	18.17	964103
2015-03-02	18.07	18.12	17.85	17.91	1449380
2015-03-03	17.98	18.06	17.93	18.02	1588336
2015-03-04	17.93	17.95	17.78	17.86	1476945
2015-03-05	17.90	17.94	17.74	17.79	1244011
2015-03-06	17.72	17.73	17.53	17.57	7454737
2015-03-09	17.61	17.67	17.49	17.52	1280703
2015-03-10	17.30	17.35	17.21	17.29	1580756
2015-03-11	17.32	17.40	17.20	17.38	1390622
2015-03-12	17.49	17.50	17.24	17.30	1146164
2015-03-13	17.23	17.23	16.95	16.95	1924610
2015-03-16	16.90	16.96	16.72	16.93	1888401
2015-03-17	16.81	16.87	16.75	16.81	1370476
2015-03-18	16.74	17.28	16.71	17.27	2163162
2015-03-19	16.98	17.06	16.90	16.98	1165454
2015-03-20	17.12	17.28	17.11	17.21	1457355
2015-03-23	17.28	17.44	17.26	17.41	1469001
2015-03-24	17.34	17.35	17.25	17.27	1512725
2015-03-25	17.34	17.44	17.24	17.32	1540138
2015-03-26	17.54	17.60	17.45	17.53	1678651
2015-03-27	17.41	17.43	17.18	17.18	675433
2015-03-30	17.22	17.33	17.15	17.27	993245
2015-03-31	17.13	17.27	17.06	17.07	2302386
2015-04-01	17.13	17.48	17.09	17.38	1893159
2015-04-02	17.25	17.35	17.18	17.29	1256816
2015-04-06	17.45	17.60	17.35	17.51	1377799
2015-04-07	17.51	17.66	17.43	17.60	1274083
2015-04-08	17.55	17.56	17.19	17.26	904022
2015-04-09	17.28	17.39	17.21	17.26	1321401
2015-04-10	17.39	17.47	17.37	17.44	804217
2015-04-13	17.48	17.51	17.32	17.36	1210324
2015-04-14	17.42	17.53	17.38	17.44	1302477
2015-04-15	17.55	17.88	17.51	17.79	5697874
2015-04-16	17.83	18.07	17.79	17.98	1718200
2015-04-17	17.97	18.05	17.87	17.94	1226503
2015-04-20	17.81	17.93	17.78	17.86	1002802
2015-04-21	17.78	17.84	17.69	17.73	1305449
2015-04-22	17.78	17.83	17.71	17.79	762762
2015-04-23	17.86	18.09	17.85	18.01	1057849
2015-04-24	17.99	18.02	17.92	18.00	700567
2015-04-27	18.01	18.07	17.96	18.00	833549
2015-04-28	18.02	18.11	17.98	18.03	815535
2015-04-29	18.04	18.25	18.02	18.15	1774027
2015-04-30	18.16	18.29	18.09	18.29	1166456
2015-05-01	18.19	18.27	18.11	18.27	2015361
2015-05-04	18.20	18.26	18.17	18.26	2095204
2015-05-05	18.42	18.49	18.40	18.41	1615291
2015-05-06	18.41	18.68	18.39	18.41	2812448
2015-05-07	18.40	18.40	18.09	18.12	1007460
2015-05-08	18.11	18.26	18.02	18.22	1711561
2015-05-11	18.22	18.24	18.05	18.14	1494339
2015-05-12	18.20	18.44	18.19	18.33	1241232
2015-05-13	18.49	18.50	18.34	18.35	1246938
2015-05-14	18.46	18.50	18.36	18.46	2321908
2015-05-15	18.31	18.46	18.25	18.45	2034862
2015-05-18	18.40	18.43	18.33	18.40	1773477
2015-05-19	18.21	18.21	17.95	18.01	1463252
2015-05-20	18.02	18.05	17.95	17.97	2551101
2015-05-21	18.10	18.25	18.10	18.19	974766
2015-05-22	18.04	18.07	17.96	17.99	1452212
2015-05-26	17.78	17.81	17.58	17.64	1366939
2015-05-27	17.49	17.56	17.37	17.40	1392367
2015-05-28	17.38	17.50	17.30	17.49	3380418
2015-05-29	17.48	17.75	17.46	17.71	1347675
2015-06-01	17.68	17.76	17.60	17.67	2012975
2015-06-02	17.78	17.90	17.72	17.88	1085513
2015-06-03	17.80	17.86	17.62	17.65	1091185
2015-06-04	17.55	17.56	17.42	17.49	1296652
2015-06-05	17.32	17.58	17.28	17.57	1161407
2015-06-08	17.55	17.61	17.52	17.58	1448986
2015-06-09	17.84	17.92	17.81	17.86	1221809
2015-06-10	18.05	18.08	17.90	17.93	1223425
2015-06-11	17.88	17.88	17.73	17.77	719085
2015-06-12	17.70	17.74	17.58	17.59	3527765
2015-06-15	17.47	17.56	17.46	17.51	1343849
2015-06-16	17.51	17.59	17.46	17.56	577092
2015-06-17	17.75	17.80	17.45	17.61	693925
2015-06-18	17.66	17.69	17.59	17.61	1668471
2015-06-19	17.42	17.49	17.36	17.45	1648645
2015-06-22	17.39	17.55	17.34	17.51	1015161
2015-06-23	17.48	17.73	17.47	17.72	630542
2015-06-24	17.66	17.76	17.57	17.60	2268051
2015-06-25	17.56	17.65	17.52	17.62	887301
2015-06-26	17.69	17.76	17.59	17.70	550667
2015-06-29	17.64	17.72	17.60	17.62	2299117
2015-06-30	17.67	18.05	17.65	18.00	1582618
2015-07-01	17.86	17.89	17.71	17.78	3885364
2015-07-02	17.80	17.94	17.74	17.75	1855030
2015-07-06	17.32	17.37	17.14	17.17	2304875
2015-07-07	17.06	17.10	16.72	17.07	4409526
2015-07-08	17.03	17.12	16.90	16.99	4364007
2015-07-09	17.20	17.29	17.11	17.19	2278443
2015-07-10	17.23	17.36	17.16	17.27	1117924
2015-07-13	17.24	17.37	17.11	17.28	2425456
2015-07-14	17.17	17.29	17.14	17.22	867168
2015-07-15	17.11	17.15	17.00	17.02	914516
2015-07-16	17.07	17.20	16.93	16.94	822375
2015-07-17	16.91	16.91	16.75	16.85	938200
2015-07-20	16.67	16.73	16.58	16.58	2006164
2015-07-21	16.63	16.75	16.60	16.65	1044558
2015-07-22	16.51	16.58	16.41	16.41	2034141
2015-07-23	16.47	16.50	16.27	16.27	6627699
2015-07-24	16.20	16.23	16.06	16.14	1264790
2015-07-27	15.95	16.01	15.82	15.83	2407206
2015-07-28	15.92	16.06	15.88	15.96	2157397
2015-07-29	15.93	16.10	15.92	16.01	1239665
2015-07-30	16.00	16.07	15.92	15.95	997517
2015-07-31	16.02	16.02	15.72	15.73	1807464
2015-08-03	15.55	15.65	15.44	15.47	2939046
2015-08-04	15.57	15.62	15.50	15.56	2741323
2015-08-05	15.60	15.67	15.43	15.50	1415233
2015-08-06	15.43	15.49	15.39	15.49	1767144
2015-08-07	15.43	15.50	15.41	15.43	1940404
2015-08-10	15.50	15.82	15.49	15.76	2061632
2015-08-11	15.57	15.58	15.44	15.55	1092352
2015-08-12	15.62	15.70	15.39	15.50	1831901
2015-08-13	15.44	15.45	15.36	15.43	1304423
2015-08-14	15.39	15.47	15.33	15.33	876075
2015-08-17	15.37	15.40	15.27	15.27	1824407
2015-08-18	15.17	15.24	15.11	15.19	1641335
2015-08-19	15.21	15.25	14.97	15.02	1718482
2015-08-20	15.16	15.18	15.02	15.06	4386192
2015-08-21	14.96	14.97	14.77	14.81	2750650
2015-08-24	14.41	14.64	14.35	14.44	3776878
2015-08-25	14.68	14.71	14.47	14.50	3132688
2015-08-26	14.46	14.49	14.33	14.41	2180666
2015-08-27	14.60	14.96	14.55	14.93	2094792
2015-08-28	15.00	15.43	14.99	15.32	6212793
2015-08-31	15.15	15.79	15.00	15.69	2227624
2015-09-01	15.49	15.53	15.14	15.17	2494205
2015-09-02	15.36	15.37	14.98	15.30	3646344
2015-09-03	15.33	15.58	15.30	15.40	1687834
2015-09-04	15.31	15.36	15.19	15.21	837725
2015-09-08	15.25	15.36	15.11	15.32	1278573
2015-09-09	15.34	15.36	15.08	15.12	1918581
2015-09-10	15.13	15.30	15.10	15.25	2398227
2015-09-11	15.12	15.30	14.99	15.23	1160175
2015-09-14	15.12	15.16	15.03	15.04	803955
2015-09-15	15.05	15.10	15.00	15.09	649245
2015-09-16	15.20	15.40	15.19	15.34	1767008
2015-09-17	15.28	15.32	15.14	15.24	1326677
2015-09-18	15.12	15.15	14.93	15.01	1213718
2015-09-21	15.07	15.19	15.05	15.18	883555
2015-09-22	14.97	15.11	14.92	15.09	1021441
2015-09-23	15.19	15.29	14.96	14.97	1423666
2015-09-24	14.92	15.09	14.92	15.06	1711256
2015-09-25	15.11	15.20	15.05	15.15	1286655
2015-09-28	15.00	15.05	14.90	14.94	1424195
2015-09-29	14.97	15.09	14.95	15.04	1407473
2015-09-30	15.07	15.19	15.05	15.15	1466331
2015-10-01	15.32	15.37	15.02	15.05	2237871
2015-10-02	14.92	15.17	14.91	15.15	4613605
2015-10-05	15.31	15.36	15.28	15.35	1696136
2015-10-06	15.43	15.68	15.43	15.65	1805724
2015-10-07	15.79	15.82	15.55	15.62	1087664
2015-10-08	15.57	15.73	15.54	15.69	1294136
2015-10-09	15.80	15.86	15.69	15.76	2042909
2015-10-12	15.79	15.80	15.46	15.51	1072758
2015-10-13	15.39	15.55	15.37	15.41	1571304
2015-10-14	15.44	15.48	15.34	15.45	1495321
2015-10-15	15.36	15.44	15.25	15.41	1624403
2015-10-16	15.45	15.47	15.28	15.42	1383386
2015-10-19	15.23	15.25	15.11	15.14	1160400
2015-10-20	15.11	15.21	15.08	15.17	1591223
2015-10-21	15.06	15.11	14.96	15.04	2500879
2015-10-22	15.15	15.21	15.04	15.09	1326864
2015-10-23	15.02	15.06	14.95	15.00	1363376
2015-10-26	14.99	15.04	14.95	14.96	1226475
2015-10-27	14.89	14.95	14.86	14.89	1547054
2015-10-28	14.93	15.24	14.93	15.14	1690708
2015-10-29	15.08	15.18	15.04	15.05	1501309
2015-10-30	15.08	15.26	15.05	15.20	1446457
2015-11-02	15.10	15.18	15.07	15.12	2485489
2015-11-03	15.22	15.44	15.20	15.39	1988739
2015-11-04	15.38	15.44	15.11	15.13	1556920
2015-11-05	15.04	15.10	14.96	15.01	2661723
2015-11-06	14.91	14.96	14.84	14.92	786289
2015-11-09	14.90	14.92	14.75	14.79	2315496
2015-11-10	14.76	14.85	14.70	14.76	1055975
2015-11-11	14.82	14.83	14.57	14.61	1133860
2015-11-12	14.44	14.55	14.38	14.40	1817348
2015-11-13	14.39	14.39	14.25	14.29	1517353
2015-11-16	14.23	14.37	14.12	14.36	1107774
2015-11-17	14.25	14.28	14.14	14.14	1094820
2015-11-18	14.22	14.24	14.05	14.20	1851031
2015-11-19	14.19	14.27	14.18	14.20	2045773
2015-11-20	14.25	14.36	14.18	14.18	2169472
2015-11-23	14.16	14.37	14.16	14.29	3993559
2015-11-24	14.49	14.59	14.29	14.52	1308999
2015-11-25	14.40	14.53	14.32	14.50	1427294
2015-11-27	14.35	14.40	14.23	14.28	1606839
2015-11-30	14.32	14.40	14.18	14.19	2975400
2015-12-01	14.30	14.41	14.25	14.35	2226174
2015-12-02	14.17	14.29	14.02	14.05	2108818
2015-12-03	14.11	14.35	14.06	14.21	2703411
2015-12-04	14.15	14.27	14.11	14.19	2145027
2015-12-07	14.00	14.04	13.76	13.78	2197030
2015-12-08	13.67	13.83	13.65	13.71	3011136
2015-12-09	13.78	13.92	13.62	13.72	2688049
2015-12-10	13.68	13.77	13.67	13.67	2076633
2015-12-11	13.64	13.71	13.49	13.53	4237899
2015-12-14	13.40	13.55	13.36	13.44	2631700
2015-12-15	13.48	13.60	13.41	13.41	2862829
2015-12-16	13.36	13.42	13.28	13.35	3436926
2015-12-17	13.29	13.30	13.18	13.21	8948480
2015-12-18	13.26	13.44	13.26	13.27	2764153
2015-12-21	13.20	13.30	13.16	13.21	4462255
2015-12-22	13.22	13.26	13.13	13.15	3484305
2015-12-23	13.26	13.42	13.25	13.39	5518153
2015-12-24	13.45	13.47	13.39	13.39	1391689
2015-12-28	13.25	13.30	13.18	13.20	2958906
2015-12-29	13.38	13.46	13.37	13.42	5314700
2015-12-30	13.31	13.34	13.24	13.29	3190170
2015-12-31	13.22	13.49	13.22	13.36	2373178
2016-01-04	13.42	13.51	13.19	13.26	2307559
2016-01-05	13.22	13.25	13.13	13.13	1210003
2016-01-06	12.96	13.06	12.88	12.92	2668634
2016-01-07	12.79	12.98	12.76	12.86	10692460
2016-01-08	12.87	12.88	12.76	12.80	2809649
2016-01-11	12.73	12.92	12.44	12.45	2629099
2016-01-12	12.51	12.54	12.26	12.37	2398288
2016-01-13	12.41	12.47	12.24	12.30	2554217
2016-01-14	12.26	12.36	12.21	12.33	1813099
2016-01-15	12.13	12.19	12.03	12.07	1963468
2016-01-19	12.09	12.12	11.95	11.97	3776801
2016-01-20	11.85	11.91	11.70	11.88	2239187
2016-01-21	11.79	12.11	11.78	12.04	2564094
2016-01-22	12.31	12.41	12.25	12.40	1994486
2016-01-25	12.28	12.37	12.12	12.13	1983060
2016-01-26	12.25	12.53	12.24	12.37	2018593
2016-01-27	12.37	12.61	12.29	12.52	1485174
2016-01-28	12.72	12.77	12.55	12.66	1943231
2016-01-29	12.71	12.82	12.61	12.78	2920583
2016-02-01	12.63	12.66	12.50	12.54	1724621
2016-02-02	12.30	12.40	12.23	12.32	5602483
2016-02-03	12.48	12.64	12.31	12.63	3106627
2016-02-04	12.73	12.79	12.56	12.61	2606409
2016-02-05	12.58	12.63	12.48	12.53	1709196
2016-02-08	12.59	12.62	12.46	12.47	1685762
2016-02-09	12.37	12.43	12.10	12.15	2762879
2016-02-10	12.14	12.28	12.10	12.17	3157085
2016-02-11	12.18	12.34	12.15	12.32	1966679
2016-02-12	12.38	12.57	12.34	12.50	3251397
2016-02-16	12.55	12.55	12.32	12.36	3558856
2016-02-17	12.41	12.67	12.39	12.62	1704303
2016-02-18	12.70	12.71	12.52	12.55	2005534
2016-02-19	12.47	12.48	12.38	12.44	835454
2016-02-22	12.57	12.65	12.57	12.63	719034
2016-02-23	12.58	12.58	12.40	12.46	1496750
2016-02-24	12.37	12.67	12.36	12.62	2438942
2016-02-25	12.57	12.70	12.45	12.61	3589434
2016-02-26	12.78	12.81	12.55	12.59	1686545
2016-02-29	12.66	12.76	12.62	12.75	1813965
2016-03-01	12.74	12.80	12.65	12.76	2144553
2016-03-02	12.73	12.87	12.70	12.83	4519730
2016-03-03	12.83	12.83	12.83	12.90	1597034
2016-03-04	12.96	13.16	12.94	13.15	2063861
2016-03-07	13.20	13.43	13.17	13.39	2785536
2016-03-08	13.39	13.39	13.21	13.21	2116596
2016-03-09	13.30	13.43	13.27	13.41	2552678
2016-03-10	13.41	13.41	13.41	13.39	2836660
2016-03-11	13.39	13.39	13.39	13.44	1010876
2016-03-14	13.34	13.35	13.23	13.32	1062867
2016-03-15	13.32	13.32	13.32	13.21	1619163
2016-03-16	13.24	13.45	13.24	13.44	2430959
2016-03-17	13.52	13.62	13.48	13.59	1000439
2016-03-18	13.63	13.68	13.53	13.58	1791070
2016-03-21	13.57	13.64	13.51	13.62	9810500
2016-03-22	13.61	13.73	13.59	13.72	1498785
2016-03-23	13.53	13.56	13.41	13.43	3167112
2016-03-24	13.43	13.43	13.43	13.35	1838669
2016-03-28	13.35	13.40	13.30	13.39	1000269
2016-03-29	13.26	13.37	13.21	13.36	2303626
2016-03-30	13.45	13.51	13.30	13.31	1336090
2016-03-31	13.30	13.41	13.27	13.29	3581737
2016-04-01	13.07	13.13	13.02	13.06	1170772
2016-04-04	13.00	13.08	12.86	12.88	4662333
2016-04-05	12.88	12.88	12.88	12.85	1832986
2016-04-06	12.86	13.04	12.82	12.99	4849547
2016-04-07	12.96	12.99	12.86	12.95	1046189
2016-04-08	13.18	13.30	13.14	13.26	1298817
2016-04-11	13.29	13.39	13.29	13.36	1763810
2016-04-12	13.49	13.70	13.46	13.65	2560067
2016-04-13	13.68	13.77	13.65	13.72	1907918
2016-04-14	13.71	13.72	13.59	13.61	1084591
2016-04-15	13.49	13.61	13.41	13.56	879415
2016-04-18	13.41	13.68	13.38	13.62	1204652
2016-04-19	13.76	13.94	13.74	13.91	2226968
2016-04-20	13.85	14.24	13.82	14.18	2408153
2016-04-21	14.26	14.26	14.04	14.12	2701963
2016-04-22	14.15	14.27	14.03	14.06	2134911
2016-04-25	14.08	14.15	14.01	14.05	1574188
2016-04-26	14.11	14.25	14.07	14.23	1528322
2016-04-27	14.32	14.39	14.13	14.36	1682622
2016-04-28	14.37	14.51	14.35	14.44	1944179
2016-04-29	14.60	14.63	14.48	14.58	8719280
2016-05-02	14.52	14.52	14.35	14.38	6749044
2016-05-03	14.29	14.30	14.09	14.16	2723550
2016-05-04	14.24	14.32	14.06	14.17	2021196
2016-05-05	14.34	14.34	13.96	14.03	1184157
2016-05-06	14.00	14.24	13.97	14.12	6854168
2016-05-09	13.96	13.99	13.80	13.81	2163340
2016-05-10	13.92	14.18	13.92	14.15	1420899
2016-05-11	14.21	14.50	14.16	14.48	1851090
2016-05-12	14.53	14.53	14.32	14.50	1270674
2016-05-13	14.41	14.51	14.38	14.48	1550842
2016-05-16	14.62	14.69	14.58	14.64	3273513
2016-05-17	14.63	14.77	14.62	14.75	1425240
2016-05-18	14.65	14.82	14.62	14.64	1987253
2016-05-19	14.49	14.62	14.40	14.60	5004334
2016-05-20	14.68	14.74	14.57	14.66	3424840
2016-05-23	14.49	14.61	14.48	14.58	1290225
2016-05-24	14.53	14.69	14.53	14.58	964187
2016-05-25	14.62	14.76	14.60	14.75	1638538
2016-05-26	14.83	14.85	14.67	14.74	1422519
2016-05-27	14.71	14.83	14.67	14.80	1472520
2016-05-31	14.81	14.89	14.70	14.71	10014960
2016-06-01	14.60	14.86	14.58	14.86	3179177
2016-06-02	14.79	14.99	14.76	14.89	6854413
2016-06-03	15.01	15.02	14.91	14.99	2211324
2016-06-06	15.14	15.20	15.09	15.17	2936937
2016-06-07	15.19	15.32	15.18	15.32	1394192
2016-06-08	15.50	15.59	15.47	15.58	2748203
2016-06-09	15.44	15.57	15.42	15.55	3062151
2016-06-10	15.43	15.48	15.34	15.36	2965654
2016-06-13	15.35	15.46	15.32	15.36	1594553
2016-06-14	15.25	15.31	15.18	15.26	1276513
2016-06-15	15.24	15.32	15.14	15.18	1829775
2016-06-16	15.15	15.15	14.89	14.92	1836490
2016-06-17	15.14	15.29	15.11	15.27	2476254
2016-06-20	15.32	15.46	15.29	15.41	1654100
2016-06-21	15.28	15.33	15.20	15.29	1550514
2016-06-22	15.36	15.40	15.14	15.20	2251125
2016-06-23	15.25	15.33	15.17	15.32	1561522
2016-06-24	14.93	15.06	14.93	15.01	1582991
2016-06-27	15.00	15.00	14.85	14.98	2276948
2016-06-28	15.19	15.22	15.07	15.22	1645774
2016-06-29	15.32	15.52	15.28	15.44	1671011
2016-06-30	15.36	15.44	15.26	15.35	2216115
2016-07-01	15.36	15.55	15.33	15.54	3913561
2016-07-05	15.55	15.55	15.00	15.10	4526763
2016-07-06	14.94	15.17	14.90	15.16	2535348
2016-07-07	15.25	15.27	14.69	14.73	3347877
2016-07-08	14.82	14.90	14.77	14.88	1516755
2016-07-11	14.99	15.00	14.82	14.82	1756835
2016-07-12	15.04	15.14	14.94	15.10	1414892
2016-07-13	15.13	15.20	14.85	14.91	2742579
2016-07-14	15.03	15.06	14.94	14.97	1644964
2016-07-15	14.97	15.03	14.91	14.93	1406839
2016-07-18	14.80	14.89	14.75	14.86	1465052
2016-07-19	14.84	14.86	14.75	14.77	854286
2016-07-20	14.61	14.77	14.58	14.67	1813094
2016-07-21	14.72	14.73	14.59	14.59	1309034
2016-07-22	14.55	14.58	14.45	14.56	1728287
2016-07-25	14.46	14.47	14.38	14.40	1248359
2016-07-26	14.37	14.41	14.32	14.34	1451602
2016-07-27	14.36	14.42	14.15	14.20	2628932
2016-07-28	14.22	14.25	14.13	14.16	1234980
2016-07-29	14.14	14.31	14.10	14.28	3017350
2016-08-01	14.16	14.19	14.00	14.03	4540620
2016-08-02	14.18	14.23	13.96	14.01	3700342
2016-08-03	14.04	14.24	13.98	14.24	2559565
2016-08-04	14.14	14.36	14.09	14.30	1414638
2016-08-05	14.30	14.36	14.23	14.36	2201449
2016-08-08	14.45	14.52	14.43	14.44	2999929
2016-08-09	14.49	14.55	14.39	14.40	1660337
2016-08-10	14.48	14.55	14.23	14.23	2213194
2016-08-11	14.32	14.54	14.29	14.45	1959253
2016-08-12	14.49	14.59	14.46	14.56	1653703
2016-08-15	14.65	14.81	14.64	14.80	1281782
2016-08-16	14.82	14.94	14.77	14.92	3543353
2016-08-17	14.91	15.00	14.82	14.98	2806820
2016-08-18	15.05	15.20	15.04	15.17	1961535
2016-08-19	15.11	15.15	15.04	15.12	1215368
2016-08-22	14.99	15.04	14.94	14.98	931685
2016-08-23	14.89	15.09	14.87	15.04	934033
2016-08-24	14.97	15.01	14.82	14.86	1471723
2016-08-25	14.88	14.93	14.84	14.92	694634
2016-08-26	14.91	15.09	14.82	14.87	808527
2016-08-29	14.82	14.84	14.78	14.81	841680
2016-08-30	14.79	14.82	14.64	14.67	1382281
2016-08-31	14.55	14.60	14.35	14.39	13259509
2016-09-01	14.30	14.33	14.18	14.23	2226954
2016-09-02	14.38	14.44	14.35	14.39	3184424
2016-09-06	14.37	14.51	14.33	14.49	1680225
2016-09-07	14.59	14.63	14.50	14.62	1148473
2016-09-08	14.71	14.93	14.64	14.88	2248198
2016-09-09	14.76	14.78	14.63	14.65	2073164
2016-09-12	14.52	14.72	14.49	14.65	2022187
2016-09-13	14.57	14.63	14.44	14.46	1215538
2016-09-14	14.39	14.51	14.34	14.35	1505157
2016-09-15	14.39	14.49	14.33	14.42	1056152
2016-09-16	14.33	14.46	14.33	14.44	977827
2016-09-19	14.48	14.58	14.43	14.43	2235422
2016-09-20	14.37	14.55	14.36	14.48	1666737
2016-09-21	14.60	14.67	14.55	14.66	1457681
2016-09-22	14.80	14.83	14.71	14.74	950566
2016-09-23	14.74	14.79	14.52	14.57	1551808
2016-09-26	14.65	14.79	14.63	14.67	1043909
2016-09-27	14.52	14.60	14.47	14.53	1133976
2016-09-28	14.60	14.94	14.52	14.87	2413802
2016-09-29	14.90	15.04	14.87	14.96	1276937
2016-09-30	15.01	15.04	14.95	15.01	1924025
2016-10-03	15.03	15.17	14.94	15.14	4734534
2016-10-04	15.17	15.18	15.08	15.10	1430624
2016-10-05	15.22	15.24	15.12	15.19	4075497
2016-10-06	15.20	15.23	15.14	15.22	1460074
2016-10-07	15.26	15.29	15.12	15.18	1358428
2016-10-10	15.30	15.41	15.27	15.35	1547945
2016-10-11	15.32	15.34	15.20	15.26	2989772
2016-10-12	15.18	15.22	15.14	15.15	3655832
2016-10-13	15.13	15.28	15.07	15.25	1197727
2016-10-14	15.25	15.28	15.21	15.26	1170069
2016-10-17	15.25	15.28	15.16	15.28	2010522
2016-10-18	15.35	15.36	15.25	15.31	786539
2016-10-19	15.33	15.45	15.33	15.41	2279542
2016-10-20	15.26	15.31	15.19	15.27	1212886
2016-10-21	15.25	15.33	15.21	15.33	1034084
2016-10-24	15.33	15.35	15.19	15.34	1957219
2016-10-25	15.33	15.37	15.26	15.27	1372440
2016-10-26	15.16	15.27	15.13	15.17	1892225
2016-10-27	15.25	15.30	15.18	15.26	1052448
2016-10-28	15.20	15.28	15.13	15.16	1447797
2016-10-31	15.10	15.12	14.94	14.96	3300305
2016-11-01	15.17	15.18	14.96	15.03	4391042
2016-11-02	14.91	14.94	14.30	14.85	3264598
2016-11-03	14.85	14.90	14.76	14.80	1884970
2016-11-04	14.67	14.77	14.62	14.70	1725065
2016-11-07	14.75	14.77	14.64	14.76	8293239
2016-11-08	14.65	14.82	14.65	14.74	1254181
2016-11-09	14.79	14.88	14.68	14.81	3111208
2016-11-10	14.74	14.78	14.68	14.69	1535089
2016-11-11	14.58	14.63	14.40	14.41	1701755
2016-11-14	14.40	14.42	14.27	14.38	3068360
2016-11-15	14.49	14.72	14.49	14.70	4373257
2016-11-16	14.63	14.67	14.51	14.52	2186012
2016-11-17	14.66	14.70	14.53	14.55	1104125
2016-11-18	14.63	14.67	14.52	14.67	1603766
2016-11-21	14.89	15.08	14.89	15.08	10376262
2016-11-22	15.10	15.16	14.97	15.06	2566423
2016-11-23	15.00	15.15	14.98	15.12	1863659
2016-11-25	15.07	15.08	14.94	15.01	2590914
2016-11-28	15.09	15.21	15.06	15.06	2835597
2016-11-29	14.84	14.86	14.71	14.76	6781684
2016-11-30	15.03	15.35	15.03	15.21	5383671
2016-12-01	15.46	15.60	15.42	15.49	3661810
2016-12-02	15.52	15.63	15.52	15.60	2360493
2016-12-05	15.73	15.78	15.67	15.68	3254713
2016-12-06	15.63	15.70	15.59	15.61	1398107
2016-12-07	15.60	15.64	15.49	15.49	1842289
2016-12-08	15.50	15.55	15.40	15.52	1692990
2016-12-09	15.60	15.61	15.53	15.60	2500597
2016-12-12	15.82	15.88	15.68	15.70	2873355
2016-12-13	15.80	15.81	15.66	15.74	1381310
2016-12-14	15.70	15.81	15.57	15.59	3129194
2016-12-15	15.46	15.62	15.43	15.57	1580547
2016-12-16	15.61	15.66	15.55	15.64	1148903
2016-12-19	15.62	15.73	15.52	15.55	1565667
2016-12-20	15.62	15.63	15.54	15.62	2103516
2016-12-21	15.63	15.64	15.50	15.53	4886523
2016-12-22	15.52	15.61	15.51	15.51	3033765
2016-12-23	15.50	15.58	15.50	15.54	1265417
2016-12-27	15.66	15.82	15.66	15.78	1303612
2016-12-28	15.78	15.85	15.77	15.79	1603200
2016-12-29	15.81	15.89	15.78	15.81	1197987
2016-12-30	15.82	15.85	15.79	15.84	1623382
2017-01-03	15.97	15.98	15.59	15.65	5935170
2017-01-04	15.66	15.80	15.61	15.77	3281478
2017-01-05	15.84	15.92	15.70	15.85	28475953
2017-01-06	15.85	15.89	15.75	15.83	2782087
2017-01-09	15.71	15.71	15.56	15.59	3365965
2017-01-10	15.66	15.70	15.51	15.52	1915147
2017-01-11	15.63	15.77	15.49	15.69	2711922
2017-01-12	15.83	15.99	15.83	15.92	1752715
2017-01-13	15.85	15.91	15.82	15.89	1240969
2017-01-17	16.06	16.08	15.88	15.88	2168075
2017-01-18	15.80	15.88	15.67	15.74	1570600
2017-01-19	15.77	15.80	15.69	15.69	2495886
2017-01-20	15.89	15.94	15.71	15.87	1780932
2017-01-23	15.77	15.91	15.76	15.87	1390745
2017-01-24	15.95	15.98	15.89	15.91	2219182
2017-01-25	15.80	15.88	15.77	15.81	1724204
2017-01-26	15.89	15.96	15.87	15.88	2201365
2017-01-27	15.90	15.90	15.69	15.75	1835637
2017-01-30	15.68	15.69	15.62	15.66	4275017
2017-01-31	15.78	15.84	15.70	15.75	14620186
2017-02-01	15.80	15.95	15.76	15.92	4732012
2017-02-02	15.97	15.98	15.87	15.92	3617149
2017-02-03	15.85	15.95	15.82	15.91	2433534
2017-02-06	15.91	15.94	15.78	15.81	2332827
2017-02-07	15.69	15.75	15.67	15.74	2026529
2017-02-08	15.75	15.84	15.69	15.80	2314612
2017-02-09	15.91	15.91	15.82	15.88	1669716
2017-02-10	16.01	16.07	15.98	16.05	2768614
2017-02-13	15.90	15.91	15.84	15.87	1122521
2017-02-14	15.97	15.99	15.84	15.89	1679740
2017-02-15	15.87	15.96	15.84	15.91	1350379
2017-02-16	15.91	15.94	15.79	15.81	1300268
2017-02-17	15.71	15.79	15.69	15.78	2265544
2017-02-21	15.85	15.88	15.73	15.76	1838728
2017-02-22	15.69	15.70	15.65	15.68	2480686
2017-02-23	15.83	15.84	15.69	15.73	2209653
2017-02-24	15.74	15.74	15.66	15.70	1371642
2017-02-27	15.72	15.74	15.65	15.66	1914255
2017-02-28	15.63	15.73	15.60	15.72	2321025
2017-03-01	15.81	15.85	15.75	15.79	2324044
2017-03-02	15.62	15.65	15.53	15.54	1381236
2017-03-03	15.56	15.63	15.53	15.62	1805581
2017-03-06	15.69	15.70	15.60	15.60	1297766
2017-03-07	15.64	15.64	15.52	15.53	1468045
2017-03-08	15.48	15.55	15.15	15.18	4012228
2017-03-09	15.13	15.15	14.93	15.05	4657754
2017-03-10	15.05	15.08	14.87	14.91	4163741
2017-03-13	14.92	14.97	14.86	14.89	2701206
2017-03-14	14.78	14.85	14.70	14.83	2946350
2017-03-15	14.92	14.99	14.87	14.96	3442653
2017-03-16	15.02	15.02	14.93	14.94	2088325
2017-03-17	15.00	15.02	14.94	14.99	1161788
2017-03-20	14.96	15.04	14.94	14.98	2166405
2017-03-21	15.02	15.06	14.89	14.90	1882036
2017-03-22	14.86	14.94	14.77	14.89	1921486
2017-03-23	14.87	14.89	14.82	14.86	1511520
2017-03-24	14.90	14.92	14.86	14.91	1372420
2017-03-27	14.81	14.90	14.77	14.89	2123961
2017-03-28	14.96	15.06	14.95	14.98	1713273
2017-03-29	15.04	15.14	15.02	15.12	2552967
2017-03-30	15.16	15.22	15.12	15.18	1325058
2017-03-31	15.15	15.25	15.14	15.21	3000072
2017-04-03	15.25	15.27	15.14	15.15	4604322
2017-04-04	15.23	15.32	15.15	15.30	4604387
2017-04-05	15.47	15.47	15.31	15.33	4604593
2017-04-06	15.40	15.44	15.37	15.37	2856183
2017-04-07	15.42	15.47	15.39	15.41	6227130
2017-04-10	15.48	15.53	15.45	15.53	945755
2017-04-11	15.52	15.59	15.44	15.56	1391664
2017-04-12	15.56	15.64	15.52	15.56	1429337
2017-04-13	15.63	15.65	15.56	15.61	2122972
2017-04-17	15.61	15.63	15.52	15.52	1866010
2017-04-18	15.44	15.49	15.35	15.46	1462969
2017-04-19	15.47	15.48	15.13	15.19	2094492
2017-04-20	15.22	15.24	15.11	15.13	1847358
2017-04-21	15.15	15.15	14.95	14.98	1585084
2017-04-24	14.97	14.97	14.89	14.93	1767648
2017-04-25	14.89	15.01	14.86	15.00	1586409
2017-04-26	14.94	15.05	14.90	14.92	5213778
2017-04-27	14.80	14.84	14.71	14.84	919028
2017-04-28	14.87	14.91	14.78	14.80	2065889
2017-05-01	14.81	14.89	14.80	14.83	3598660
2017-05-02	14.82	14.84	14.63	14.67	3161977
2017-05-03	14.70	14.70	14.57	14.61	2146443
2017-05-04	14.46	14.47	14.24	14.26	3352873
2017-05-05	14.32	14.49	14.31	14.46	2436220
2017-05-08	14.39	14.46	14.32	14.40	1583092
2017-05-09	14.43	14.44	14.31	14.33	1472964
2017-05-10	14.43	14.60	14.42	14.56	2232071
2017-05-11	14.63	14.67	14.59	14.62	1312198
2017-05-12	14.66	14.66	14.58	14.62	788714
2017-05-15	14.83	14.83	14.69	14.70	893761
2017-05-16	14.77	14.79	14.72	14.72	755684
2017-05-17	14.81	14.88	14.75	14.82	3215022
2017-05-18	14.72	14.85	14.68	14.78	841738
2017-05-19	14.96	15.07	14.95	15.07	736627
2017-05-22	15.15	15.21	15.14	15.17	1975353
2017-05-23	15.17	15.18	15.09	15.12	1361183
2017-05-24	15.08	15.14	15.03	15.09	1150897
2017-05-25	15.05	15.10	14.74	14.76	1306361
2017-05-26	14.80	14.89	14.78	14.87	1106224
2017-05-30	14.74	14.80	14.70	14.75	2592972
2017-05-31	14.61	14.64	14.52	14.59	2029202
2017-06-01	14.59	14.61	14.48	14.49	2487408
2017-06-02	14.42	14.47	14.36	14.42	1460636
2017-06-05	14.34	14.37	14.29	14.34	1512718
2017-06-06	14.32	14.45	14.30	14.44	1064098
2017-06-07	14.40	14.44	14.21	14.24	1661839
2017-06-08	14.23	14.31	14.22	14.24	1348112
2017-06-09	14.27	14.36	14.26	14.32	1205953
2017-06-12	14.33	14.37	14.19	14.19	2584098
2017-06-13	14.20	14.27	14.15	14.25	890102
2017-06-14	14.23	14.28	14.00	14.00	1195785
2017-06-15	13.98	14.06	13.96	14.06	1042920
2017-06-16	14.13	14.14	14.08	14.12	1476493
2017-06-19	14.11	14.15	14.00	14.03	957738
2017-06-20	13.90	13.92	13.82	13.89	1559774
2017-06-21	13.93	13.98	13.69	13.74	2879365
2017-06-22	13.79	13.86	13.75	13.76	1305734
2017-06-23	13.77	13.84	13.75	13.82	1874612
2017-06-26	13.81	13.87	13.72	13.85	1566630
2017-06-27	13.88	14.06	13.88	14.01	1174935
2017-06-28	14.03	14.11	13.98	14.10	2204677
2017-06-29	14.18	14.27	14.15	14.16	893642
2017-06-30	14.24	14.47	14.24	14.45	2047447
2017-07-03	14.51	14.64	14.50	14.60	3012984
2017-07-05	14.60	14.60	14.32	14.38	3157615
2017-07-06	14.42	14.53	14.37	14.39	3055890
2017-07-07	14.29	14.31	14.15	14.25	1950927
2017-07-10	14.23	14.36	14.23	14.31	979544
2017-07-11	14.29	14.47	14.29	14.45	760035
2017-07-12	14.53	14.56	14.37	14.38	1252293
2017-07-13	14.38	14.44	14.33	14.37	630027
2017-07-14	14.45	14.53	14.43	14.53	759025
2017-07-17	14.52	14.57	14.46	14.48	1141328
2017-07-18	14.61	14.64	14.51	14.54	858928
2017-07-19	14.60	14.70	14.60	14.67	825469
2017-07-20	14.74	14.77	14.63	14.65	1132107
2017-07-21	14.64	14.64	14.42	14.45	894819
2017-07-24	14.47	14.49	14.44	14.48	606693
2017-07-25	14.63	14.67	14.57	14.64	722741
2017-07-26	14.65	14.79	14.63	14.78	2389154
2017-07-27	14.85	14.90	14.81	14.87	1062202
2017-07-28	14.90	14.97	14.90	14.95	834849
2017-07-31	14.93	15.05	14.90	15.04	1109857
2017-08-01	14.95	14.95	14.75	14.87	1041373
2017-08-02	14.90	14.93	14.80	14.90	2126640
2017-08-03	14.92	14.93	14.78	14.79	2187078
2017-08-04	14.81	14.85	14.74	14.82	1113208
2017-08-07	14.80	14.90	14.76	14.85	989405
2017-08-08	14.82	14.93	14.82	14.86	1113803
2017-08-09	14.92	14.97	14.88	14.96	1013651
2017-08-10	15.03	15.03	14.73	14.73	2661385
2017-08-11	14.71	14.83	14.69	14.78	1543240
2017-08-14	14.76	14.82	14.63	14.65	1346784
2017-08-15	14.54	14.59	14.50	14.58	840017
2017-08-16	14.64	14.69	14.54	14.54	2787693
2017-08-17	14.49	14.60	14.48	14.58	1782058
2017-08-18	14.63	14.85	14.58	14.84	1266346
2017-08-21	14.74	14.76	14.63	14.66	953937
2017-08-22	14.69	14.75	14.67	14.70	1118869
2017-08-23	14.72	14.83	14.69	14.83	1042039
2017-08-24	14.81	14.86	14.75	14.82	766225
2017-08-25	14.83	14.85	14.73	14.79	564978
2017-08-28	14.84	14.86	14.73	14.80	925865
2017-08-29	14.76	14.83	14.76	14.80	712279
2017-08-30	14.78	14.82	14.66	14.69	831935
2017-08-31	14.79	15.10	14.79	15.10	2587718
2017-09-01	15.06	15.13	15.01	15.12	2722870
2017-09-05	15.15	15.22	15.13	15.15	1211737
2017-09-06	15.21	15.30	15.20	15.30	2211996
2017-09-07	15.27	15.31	15.22	15.29	1205405
2017-09-08	15.24	15.27	15.08	15.12	1040995
2017-09-11	15.12	15.17	15.04	15.15	1104315
2017-09-12	15.25	15.27	15.10	15.19	1451580
2017-09-13	15.22	15.26	15.16	15.26	909239
2017-09-14	15.38	15.47	15.26	15.27	943953
2017-09-15	15.31	15.38	15.29	15.34	1176516
2017-09-18	15.32	15.34	15.25	15.32	1693979
2017-09-19	15.34	15.34	15.22	15.29	537431
2017-09-20	15.34	15.45	15.34	15.42	1577584
2017-09-21	15.34	15.39	15.31	15.36	1146015
2017-09-22	15.40	15.44	15.35	15.42	667033
2017-09-25	15.45	15.68	15.45	15.68	1120281
2017-09-26	15.55	15.58	15.48	15.54	1113985
2017-09-27	15.50	15.54	15.45	15.48	2007980
2017-09-28	15.53	15.56	15.40	15.48	908981
2017-09-29	15.44	15.46	15.37	15.40	3072262
2017-10-02	15.25	15.29	15.18	15.27	3580003
2017-10-03	15.27	15.32	15.25	15.28	1384503
2017-10-04	15.29	15.35	15.26	15.30	1410970
2017-10-05	15.41	15.53	15.40	15.47	1391023
2017-10-06	15.27	15.29	15.18	15.23	1384393
2017-10-09	15.23	15.29	15.21	15.24	10123103
2017-10-10	15.39	15.45	15.38	15.42	650649
2017-10-11	15.45	15.46	15.37	15.45	709338
2017-10-12	15.37	15.44	15.33	15.43	789943
2017-10-13	15.57	15.60	15.50	15.58	626962
2017-10-16	15.65	15.73	15.61	15.62	905378
2017-10-17	15.60	15.64	15.48	15.60	615235
2017-10-18	15.57	15.63	15.52	15.59	503212
2017-10-19	15.50	15.56	15.47	15.52	1757114
2017-10-20	15.51	15.60	15.49	15.60	503700
2017-10-23	15.59	15.64	15.57	15.60	1102292
2017-10-24	15.62	15.78	15.58	15.76	687078
2017-10-25	15.76	15.82	15.71	15.78	865276
2017-10-26	15.74	15.85	15.70	15.85	500249
2017-10-27	15.76	15.95	15.74	15.93	892904
2017-10-30	15.98	16.22	15.91	15.97	1241958
2017-10-31	15.96	16.03	15.94	16.01	2245491
2017-11-01	16.11	16.17	15.96	16.02	5287096
2017-11-02	15.99	16.13	15.98	16.12	5054681
2017-11-03	16.14	16.24	16.04	16.22	4649074
2017-11-06	16.27	16.55	16.24	16.53	7479288
2017-11-07	16.45	16.45	16.38	16.43	5736665
2017-11-08	16.41	16.54	16.34	16.40	1670673
2017-11-09	16.39	16.48	16.39	16.43	1459535
2017-11-10	16.42	16.48	16.36	16.40	1740577
2017-11-13	16.42	16.45	16.31	16.35	1918485
2017-11-14	16.31	16.31	16.08	16.13	2498847
2017-11-15	16.13	16.15	16.05	16.11	1621093
2017-11-16	16.07	16.14	16.04	16.06	1457749
2017-11-17	16.13	16.33	16.13	16.32	6369299
2017-11-20	16.15	16.21	16.11	16.19	1627794
2017-11-21	16.22	16.30	16.21	16.30	1094374
2017-11-22	16.30	16.40	16.30	16.39	1651337
2017-11-24	16.43	16.46	16.40	16.44	576211
2017-11-27	16.44	16.44	16.33	16.41	1248881
2017-11-28	16.32	16.36	16.29	16.34	3163640
2017-11-29	16.31	16.37	16.16	16.23	1814173
2017-11-30	16.24	16.27	16.12	16.16	1926659
2017-12-01	16.25	16.43	16.25	16.30	6363533
2017-12-04	16.21	16.24	16.10	16.10	1210291
2017-12-05	16.08	16.14	16.05	16.10	858672
2017-12-06	16.05	16.05	15.82	15.83	1976481
2017-12-07	15.87	15.89	15.80	15.88	2405016
2017-12-08	15.98	15.99	15.90	15.96	1667436
2017-12-11	15.99	16.04	15.95	16.00	1083471
2017-12-12	16.02	16.07	15.82	15.86	918562
2017-12-13	15.86	15.87	15.76	15.79	2441584
2017-12-14	15.73	15.86	15.73	15.84	2278846
2017-12-15	15.90	15.91	15.81	15.84	1953225
2017-12-18	15.94	15.98	15.88	15.91	1587281
2017-12-19	15.97	16.04	15.97	16.03	1575010
2017-12-20	16.04	16.12	16.04	16.12	1741293
2017-12-21	16.09	16.16	16.05	16.13	3497527
2017-12-22	16.17	16.25	16.14	16.20	3404579
2017-12-26	16.25	16.50	16.25	16.44	1793857
2017-12-27	16.48	16.51	16.45	16.48	6071608
2017-12-28	16.54	16.57	16.51	16.56	1933810
2017-12-29	16.62	16.67	16.58	16.61	1984316
2018-01-02	16.68	16.72	16.64	16.69	3995701
2018-01-03	16.74	16.81	16.70	16.79	6139832
2018-01-04	16.78	16.80	16.74	16.77	2533130
2018-01-05	16.70	16.73	16.65	16.71	1746402
2018-01-08	16.70	16.72	16.65	16.70	2207952
2018-01-09	16.70	16.86	16.67	16.81	5148072
2018-01-10	16.87	16.89	16.82	16.87	2467705
2018-01-11	16.89	16.94	16.86	16.86	3052908
2018-01-12	16.89	16.97	16.84	16.97	7625784
2018-01-16	16.90	16.93	16.84	16.89	2398892
2018-01-17	16.88	16.93	16.85	16.91	2352021
2018-01-18	16.91	16.92	16.83	16.91	1805579
2018-01-19	16.88	16.93	16.82	16.88	1306181
2018-01-22	16.89	16.95	16.84	16.92	3227706
2018-01-23	16.97	17.05	16.93	17.04	2381835
2018-01-24	17.05	17.22	17.04	17.22	2814649
2018-01-25	17.26	17.27	17.11	17.12	2613291
2018-01-26	17.18	17.29	17.16	17.25	3436094
2018-01-29	17.21	17.23	17.13	17.20	1304505
2018-01-30	17.16	17.16	17.05	17.08	4444564
2018-01-31	17.09	17.13	17.00	17.10	35764163
2018-02-01	17.12	17.28	17.08	17.27	4764438
2018-02-02	17.11	17.11	16.95	16.99	2011546
2018-02-05	16.95	17.01	16.82	16.83	3294831
2018-02-06	16.74	16.86	16.72	16.73	7712078
2018-02-07	16.75	16.79	16.49	16.54	2161056
2018-02-08	16.57	16.58	16.36	16.37	5036087
2018-02-09	16.31	16.33	16.01	16.13	8507676
2018-02-12	16.21	16.30	16.19	16.23	3395999
2018-02-13	16.19	16.29	16.16	16.26	1387322
2018-02-14	16.19	16.52	16.16	16.51	4016762
2018-02-15	16.45	16.54	16.33	16.54	3893560
2018-02-16	16.51	16.60	16.48	16.57	2223641
2018-02-20	16.61	16.69	16.59	16.62	2657132
2018-02-21	16.61	16.70	16.59	16.60	2374902
2018-02-22	16.64	16.81	16.64	16.75	2692976
2018-02-23	16.75	16.86	16.72	16.86	2696080
2018-02-26	16.90	16.96	16.83	16.95	3158169
2018-02-27	16.92	16.92	16.78	16.78	4760626
2018-02-28	16.85	16.89	16.57	16.60	3710585
2018-03-01	16.52	16.67	16.41	16.63	5442853
2018-03-02	16.52	16.63	16.44	16.63	5425424
2018-03-05	16.54	16.76	16.51	16.73	2534573
2018-03-06	16.77	16.81	16.73	16.79	1780568
2018-03-07	16.74	16.77	16.51	16.61	3375217
2018-03-08	16.56	16.57	16.44	16.51	2651689
2018-03-09	16.58	16.67	16.55	16.67	3346696
2018-03-12	16.60	16.64	16.47	16.64	1367078
2018-03-13	16.64	16.74	16.55	16.59	1913875
2018-03-14	16.61	16.66	16.51	16.59	1961171
2018-03-15	16.61	16.62	16.53	16.58	1128050
2018-03-16	16.56	16.67	16.50	16.64	1024199
2018-03-19	16.60	16.60	16.46	16.53	1684701
2018-03-20	16.64	16.71	16.62	16.64	1326278
2018-03-21	16.76	16.98	16.74	16.94	1727993
2018-03-22	16.83	16.87	16.78	16.81	1750437
2018-03-23	16.90	16.99	16.86	16.96	2532598
2018-03-26	16.99	17.01	16.92	16.97	3299945
2018-03-27	17.01	17.02	16.88	16.90	1288395
2018-03-28	16.88	16.91	16.76	16.83	1470992
2018-03-29	16.85	17.01	16.81	16.98	4525695
2018-04-02	16.94	16.95	16.75	16.75	4823080
2018-04-03	16.82	16.87	16.78	16.84	2854724
2018-04-04	16.73	16.85	16.58	16.77	2547421
2018-04-05	16.75	16.86	16.73	16.85	2639285
2018-04-06	16.78	16.88	16.69	16.73	1521423
2018-04-09	16.85	16.99	16.85	16.94	1801790
2018-04-10	17.10	17.24	17.07	17.23	3847889
2018-04-11	17.27	17.46	17.23	17.36	2567170
2018-04-12	17.23	17.30	17.19	17.29	2685683
2018-04-13	17.30	17.36	17.27	17.30	2084288
2018-04-16	17.33	17.35	17.23	17.24	2116223
2018-04-17	17.21	17.27	17.16	17.25	1823998
2018-04-18	17.48	17.58	17.40	17.57	2904165
2018-04-19	17.61	17.62	17.45	17.50	1997613
2018-04-20	17.40	17.52	17.35	17.47	1981010
2018-04-23	17.35	17.47	17.30	17.46	2094021
2018-04-24	17.42	17.50	17.35	17.37	1724093
2018-04-25	17.35	17.43	17.29	17.40	1745927
2018-04-26	17.50	17.51	17.41	17.49	2550473
2018-04-27	17.42	17.51	17.40	17.48	1519700
2018-04-30	17.44	17.68	17.41	17.56	2875553
2018-05-01	17.47	17.51	17.38	17.46	2598716
2018-05-02	17.43	17.54	17.39	17.46	2170039
2018-05-03	17.46	17.57	17.40	17.57	2117504
2018-05-04	17.55	17.73	17.53	17.69	1602679
2018-05-07	17.76	17.80	17.65	17.68	1544784
2018-05-08	17.78	17.79	17.41	17.73	4060903
2018-05-09	17.82	17.93	17.78	17.89	5029259
2018-05-10	17.93	17.99	17.83	17.98	2579554
2018-05-11	17.95	17.95	17.87	17.87	1407937
2018-05-14	17.90	18.01	17.90	18.00	2200915
2018-05-15	17.99	18.07	17.91	18.02	2064998
2018-05-16	18.01	18.12	17.97	18.12	2955084
2018-05-17	18.17	18.26	18.11	18.14	1644755
2018-05-18	18.15	18.22	18.14	18.15	1696527
2018-05-21	18.20	18.31	18.14	18.29	2535695
2018-05-22	18.39	18.47	18.31	18.31	2626697
2018-05-23	18.30	18.41	18.21	18.41	1879293
2018-05-24	18.39	18.41	18.29	18.29	1139793
2018-05-25	18.14	18.14	17.99	18.02	2612253
2018-05-29	17.97	17.99	17.80	17.85	3213279
2018-05-30	17.93	18.08	17.90	18.08	2398339
2018-05-31	18.09	18.18	17.94	18.03	2542944
2018-06-01	17.94	17.97	17.86	17.91	5462299
2018-06-04	17.89	17.89	17.70	17.70	2920873
2018-06-05	17.67	17.76	17.62	17.73	3323121
2018-06-06	17.72	17.82	17.66	17.79	2858677
2018-06-07	17.79	17.89	17.78	17.86	1890552
2018-06-08	17.86	17.90	17.78	17.85	3147034
2018-06-11	17.74	17.88	17.74	17.84	2415229
2018-06-12	17.77	17.90	17.77	17.83	1092526
2018-06-13	17.79	17.94	17.78	17.90	1460858
2018-06-14	17.85	17.87	17.70	17.70	1744482
2018-06-15	17.57	17.57	17.25	17.27	2750489
2018-06-18	17.30	17.44	17.30	17.42	3837938
2018-06-19	17.21	17.27	17.12	17.24	3010699
2018-06-20	17.32	17.32	17.13	17.22	2808277
2018-06-21	17.12	17.20	17.09	17.09	3421604
2018-06-22	17.33	17.44	17.25	17.43	3181137
2018-06-25	17.22	17.25	17.14	17.23	2988362
2018-06-26	17.28	17.45	17.18	17.40	4292210
2018-06-27	17.50	17.63	17.48	17.49	1867632
2018-06-28	17.54	17.60	17.47	17.48	1651631
2018-06-29	17.60	17.74	17.58	17.68	3603150
2018-07-02	17.54	17.55	17.30	17.31	3413567
2018-07-03	17.43	17.48	17.23	17.29	2527452
2018-07-05	17.33	17.46	17.30	17.39	4223398
2018-07-06	17.27	17.47	17.27	17.47	1761485
2018-07-09	17.51	17.59	17.48	17.56	2007143
2018-07-10	17.62	17.64	17.49	17.52	1342288
2018-07-11	17.37	17.39	16.84	16.91	3798202
2018-07-12	17.02	17.03	16.83	17.00	3145588
2018-07-13	17.01	17.13	16.96	17.03	2450405
2018-07-16	16.82	16.86	16.64	16.67	4408826
2018-07-17	16.63	16.79	16.63	16.69	3025193
2018-07-18	16.71	16.88	16.62	16.84	3488522
2018-07-19	16.77	16.90	16.69	16.82	2929837
2018-07-20	16.90	16.96	16.86	16.94	2361642
2018-07-23	17.00	17.07	16.94	17.00	2301014
2018-07-24	17.05	17.19	17.05	17.09	1504537
2018-07-25	17.18	17.32	17.13	17.32	2303862
2018-07-26	17.28	17.35	17.27	17.32	1723569
2018-07-27	17.33	17.37	17.22	17.25	3142408
2018-07-30	17.36	17.41	17.35	17.35	2406936
2018-07-31	17.34	17.36	17.25	17.25	2495519
2018-08-01	17.06	17.14	16.97	17.00	4856741
2018-08-02	16.95	17.17	16.93	17.10	2979463
2018-08-03	17.14	17.21	17.09	17.16	2587034
2018-08-06	17.22	17.31	17.18	17.19	2542930
2018-08-07	17.35	17.38	17.29	17.32	2983195
2018-08-08	17.30	17.32	17.04	17.11	4515439
2018-08-09	17.16	17.19	17.03	17.04	1749001
2018-08-10	17.04	17.18	17.02	17.04	2035011
2018-08-13	16.97	17.01	16.75	16.95	2015749
2018-08-14	17.07	17.11	16.94	16.98	1687582
2018-08-15	16.79	16.80	16.56	16.61	3239337
2018-08-16	16.68	16.77	16.68	16.74	2859602
2018-08-17	16.87	16.89	16.73	16.81	1117975
2018-08-20	16.80	16.87	16.77	16.84	1456611
2018-08-21	16.92	16.95	16.84	16.87	1043533
2018-08-22	17.02	17.15	16.97	17.11	1541170
2018-08-23	17.03	17.11	17.00	17.08	925940
2018-08-24	17.27	17.34	17.17	17.21	986601
2018-08-27	17.24	17.28	17.22	17.27	1163465
2018-08-28	17.31	17.33	17.18	17.20	1116793
2018-08-29	17.29	17.41	17.24	17.39	1418542
2018-08-30	17.42	17.43	17.33	17.36	839921
2018-08-31	17.43	17.47	17.36	17.38	1920058
2018-09-04	17.40	17.43	17.25	17.28	1603666
2018-09-05	17.29	17.32	17.19	17.21	1674797
2018-09-06	17.23	17.27	16.98	17.11	1190275
2018-09-07	17.04	17.16	17.02	17.15	1316053
2018-09-10	17.24	17.29	17.16	17.21	1532517
2018-09-11	17.20	17.38	17.18	17.38	1286586
2018-09-12	17.42	17.54	17.41	17.50	1327180
2018-09-13	17.45	17.47	17.25	17.31	2000551
2018-09-14	17.24	17.34	17.15	17.20	2043098
2018-09-17	17.29	17.33	17.17	17.18	1285064
2018-09-18	17.35	17.42	17.28	17.34	864149
2018-09-19	17.34	17.47	17.33	17.45	1109034
2018-09-20	17.49	17.51	17.40	17.45	1231310
2018-09-21	17.53	17.64	17.42	17.49	1500095
2018-09-24	17.67	17.76	17.65	17.75	1442305
2018-09-25	17.80	17.85	17.77	17.79	2868622
2018-09-26	17.75	17.82	17.71	17.71	945933
2018-09-27	17.77	17.79	17.70	17.79	1006225
2018-09-28	17.84	18.03	17.83	17.97	2286552
2018-10-01	17.99	18.37	17.97	18.31	4332074
2018-10-02	18.38	18.43	18.35	18.37	2317381
2018-10-03	18.40	18.65	18.32	18.54	1976090
2018-10-04	18.56	18.56	18.26	18.34	2786723
2018-10-05	18.34	18.39	18.27	18.30	1341871
2018-10-08	18.16	18.28	18.15	18.25	1499742
2018-10-09	18.32	18.42	18.23	18.38	2173896
2018-10-10	18.33	18.34	18.02	18.02	1954340
2018-10-11	17.91	17.96	17.73	17.75	1826085
2018-10-12	17.90	17.93	17.72	17.89	2627474
2018-10-15	17.91	17.97	17.82	17.93	2001253
2018-10-16	17.91	18.06	17.88	18.01	2118712
2018-10-17	17.97	17.97	17.75	17.85	1069153
2018-10-18	17.66	17.76	17.62	17.65	1570037
2018-10-19	17.76	17.85	17.71	17.75	1591427
2018-10-22	17.69	17.78	17.64	17.77	2157694
2018-10-23	17.54	17.57	17.32	17.38	1995854
2018-10-24	17.46	17.50	17.26	17.26	1916860
2018-10-25	17.32	17.39	17.29	17.33	2336485
2018-10-26	17.24	17.49	17.22	17.46	1710097
2018-10-29	17.39	17.44	17.26	17.28	2465032
2018-10-30	17.12	17.29	17.12	17.19	1801772
2018-10-31	17.12	17.21	16.96	16.96	3968069
2018-11-01	17.04	17.09	16.80	16.84	5848292
2018-11-02	16.84	16.92	16.76	16.80	3516210
2018-11-05	16.89	16.96	16.77	16.79	2586090
2018-11-06	16.83	16.85	16.61	16.72	1736214
2018-11-07	16.81	16.83	16.64	16.68	1654212
2018-11-08	16.67	16.70	16.53	16.58	1991337
2018-11-09	16.39	16.50	16.33	16.40	2247769
2018-11-12	16.50	16.58	16.33	16.36	3247499
2018-11-13	16.29	16.32	15.85	15.91	3285734
2018-11-14	16.10	16.17	16.02	16.05	3499449
2018-11-15	16.17	16.17	15.99	16.02	1760029
2018-11-16	16.19	16.25	16.02	16.12	1802685
2018-11-19	16.03	16.15	15.94	16.12	1678234
2018-11-20	15.94	15.98	15.57	15.63	2164621
2018-11-21	15.75	15.92	15.71	15.76	3988259
2018-11-23	15.33	15.36	15.22	15.30	1521631
2018-11-26	15.35	15.44	15.33	15.37	2780208
2018-11-27	15.32	15.40	15.15	15.31	2496963
2018-11-28	15.31	15.45	15.23	15.26	1709156
2018-11-29	15.32	15.45	15.29	15.36	1863290
2018-11-30	15.21	15.41	15.15	15.29	2578650
2018-12-03	15.67	15.70	15.54	15.64	4590036
2018-12-04	15.72	15.80	15.64	15.65	2919820
2018-12-06	15.45	15.55	15.30	15.52	2707875
2018-12-07	15.80	15.94	15.68	15.70	2498595
2018-12-10	15.56	15.65	15.42	15.45	1736418
2018-12-11	15.62	15.65	15.51	15.54	1622991
2018-12-12	15.61	15.67	15.48	15.49	1910716
2018-12-13	15.46	15.72	15.43	15.69	1654492
2018-12-14	15.58	15.58	15.43	15.45	1109694
2018-12-17	15.51	15.53	15.26	15.27	1269375
2018-12-18	15.27	15.28	14.90	14.95	2744267
2018-12-19	15.02	15.19	14.95	15.01	3280778
2018-12-20	14.98	15.04	14.85	14.87	3307957
2018-12-21	14.76	14.84	14.68	14.55	7323498
2018-12-24	14.51	14.56	14.39	14.39	1525675
2018-12-26	14.37	14.73	14.36	14.71	2943697
2018-12-27	14.54	14.58	14.42	14.57	4315412
2018-12-28	14.49	14.52	14.39	14.45	1603212
2018-12-31	14.50	14.52	14.34	14.49	2988535
2019-01-02	14.32	14.75	14.32	14.53	2071132
2019-01-03	14.64	14.68	14.45	14.65	1389673
2019-01-04	14.81	14.96	14.77	14.85	1332235
2019-01-07	14.96	15.09	14.93	14.96	1581655
2019-01-08	15.06	15.13	15.01	15.11	1741603
2019-01-09	15.25	15.44	15.22	15.41	1156496
2019-01-10	15.34	15.42	15.29	15.37	772489
2019-01-11	15.34	15.41	15.27	15.32	856105
2019-01-14	15.27	15.35	15.18	15.19	891297
2019-01-15	15.29	15.35	15.24	15.31	1121467
2019-01-16	15.35	15.40	15.27	15.39	947359
2019-01-17	15.30	15.44	15.24	15.40	670169
2019-01-18	15.46	15.60	15.40	15.56	776000
2019-01-22	15.45	15.47	15.34	15.45	804532
2019-01-23	15.49	15.51	15.35	15.43	866952
2019-01-24	15.40	15.50	15.39	15.47	3660754
2019-01-25	15.47	15.58	15.44	15.55	1388884
2019-01-28	15.36	15.37	15.28	15.34	1823260
2019-01-29	15.43	15.54	15.43	15.49	920399
2019-01-30	15.57	15.67	15.55	15.60	1732900
2019-01-31	15.68	15.73	15.47	15.52	32974699
2019-02-01	15.55	15.70	15.55	15.66	3166881
2019-02-04	15.53	15.67	15.45	15.67	1188819
2019-02-05	15.58	15.67	15.57	15.60	2187816
2019-02-06	15.55	15.66	15.52	15.62	1735081
2019-02-07	15.59	15.59	15.35	15.47	1839524
2019-02-08	15.51	15.52	15.39	15.49	3938111
2019-02-11	15.37	15.43	15.31	15.40	1288711
2019-02-12	15.55	15.57	15.47	15.49	1062126
2019-02-13	15.55	15.62	15.53	15.58	1191854
2019-02-14	15.56	15.64	15.52	15.62	1259102
2019-02-15	15.77	15.92	15.74	15.91	1474485
2019-02-19	15.89	15.97	15.87	15.95	853773
2019-02-20	15.92	16.08	15.91	16.00	1029558
2019-02-21	16.05	16.07	16.02	16.05	805181
2019-02-22	16.14	16.15	16.07	16.09	784998
2019-02-25	16.03	16.03	15.83	15.85	1154729
2019-02-26	15.89	15.95	15.86	15.92	2666076
2019-02-27	15.97	16.06	15.93	16.00	1051125
2019-02-28	15.98	16.03	15.92	15.96	667090
2019-03-01	15.95	15.98	15.73	15.78	950363
2019-03-04	15.89	15.95	15.77	15.83	1271617
2019-03-05	15.89	15.91	15.82	15.91	1212163
2019-03-06	15.84	15.87	15.78	15.82	717962
2019-03-07	15.84	15.85	15.77	15.78	382699
2019-03-08	15.64	15.77	15.56	15.77	837766
2019-03-11	15.81	15.82	15.72	15.79	1000599
2019-03-12	15.85	15.91	15.82	15.89	648047
2019-03-13	15.93	16.02	15.92	15.99	1040853
2019-03-14	16.00	16.03	15.92	15.92	665331
2019-03-15	15.83	15.98	15.83	15.92	894453
2019-03-18	15.98	16.03	15.96	16.00	696362
2019-03-19	16.09	16.11	15.99	16.04	1094438
2019-03-20	16.05	16.18	16.03	16.16	959124
2019-03-21	16.11	16.14	16.04	16.08	1087365
2019-03-22	15.98	15.99	15.85	15.94	884733
2019-03-25	15.90	16.04	15.88	16.00	1141445
2019-03-26	16.06	16.08	15.99	16.03	738130
2019-03-27	16.00	16.02	15.86	15.94	1284692
2019-03-28	15.77	15.90	15.77	15.89	617443
2019-03-29	15.99	16.01	15.89	15.90	1000291
2019-04-01	16.00	16.07	15.99	16.05	1159732
2019-04-02	16.02	16.10	16.01	16.09	524972
2019-04-03	16.11	16.12	16.03	16.11	2335077
2019-04-04	16.08	16.18	16.07	16.12	921551
2019-04-05	16.12	16.19	16.10	16.17	1256287
2019-04-08	16.21	16.25	16.20	16.23	914396
2019-04-09	16.21	16.24	16.16	16.20	772765
2019-04-10	16.25	16.36	16.24	16.34	1062591
2019-04-11	16.30	16.31	16.19	16.26	723584
2019-04-12	16.31	16.35	16.28	16.31	872919
2019-04-15	16.28	16.28	16.23	16.28	597239
2019-04-16	16.18	16.24	16.15	16.22	852166
2019-04-17	16.23	16.25	16.16	16.16	883684
2019-04-18	16.17	16.21	16.14	16.21	439849
2019-04-22	16.30	16.37	16.27	16.29	613988
2019-04-23	16.29	16.32	16.25	16.31	424420
2019-04-24	16.31	16.31	16.25	16.25	485706
2019-04-25	16.27	16.30	16.21	16.22	548262
2019-04-26	16.14	16.14	15.95	16.03	560743
2019-04-29	16.06	16.09	16.01	16.04	401158
2019-04-30	16.11	16.14	16.01	16.09	699357
2019-05-01	16.07	16.10	15.95	16.04	824157
2019-05-02	15.93	15.95	15.79	15.86	608049
2019-05-03	15.90	15.97	15.87	15.87	604648
2019-05-06	15.80	15.95	15.78	15.92	641013
2019-05-07	15.76	15.79	15.67	15.72	628706
2019-05-08	15.71	15.80	15.67	15.74	642954
2019-05-09	15.69	15.70	15.60	15.66	644834
2019-05-10	15.66	15.73	15.65	15.69	1217143
2019-05-13	15.81	15.84	15.59	15.61	457796
2019-05-14	15.76	15.88	15.76	15.82	486458
2019-05-15	15.86	16.00	15.86	15.96	470996
2019-05-16	16.06	16.11	16.04	16.05	613742
2019-05-17	16.01	16.03	15.90	15.90	464915
2019-05-20	15.99	16.07	15.93	15.97	532133
2019-05-21	15.99	16.05	15.95	15.98	362176
2019-05-22	15.89	15.95	15.75	15.75	799004
2019-05-23	15.57	15.60	15.36	15.42	1013427
2019-05-24	15.49	15.63	15.43	15.63	1414560
2019-05-28	15.80	15.82	15.71	15.76	640965
2019-05-29	15.75	15.75	15.62	15.70	885299
2019-05-30	15.72	15.74	15.52	15.54	846456
2019-05-31	15.35	15.43	15.12	15.13	2773629
2019-06-03	15.26	15.28	15.07	15.08	1657863
2019-06-04	15.10	15.20	15.08	15.17	1112296
2019-06-05	15.09	15.09	14.80	14.86	1028595
2019-06-06	14.89	15.13	14.86	15.12	1324829
2019-06-07	15.05	15.21	15.03	15.17	1710484
2019-06-10	15.14	15.25	15.10	15.13	884869
2019-06-11	15.18	15.27	15.13	15.23	880508
2019-06-12	15.13	15.19	15.01	15.02	1619940
2019-06-13	15.30	15.31	15.14	15.21	1740668
2019-06-14	15.28	15.33	15.24	15.27	977063
2019-06-17	15.26	15.29	15.18	15.20	997161
2019-06-18	15.24	15.45	15.24	15.38	906110
2019-06-19	15.29	15.40	15.26	15.35	908167
2019-06-20	15.57	15.67	15.55	15.66	1277946
2019-06-21	15.69	15.73	15.65	15.70	1107105
2019-06-24	15.72	15.79	15.67	15.77	656798
2019-06-25	15.84	15.89	15.80	15.82	803553
2019-06-26	15.90	16.00	15.88	15.90	958195
2019-06-27	15.92	15.94	15.88	15.90	335025
2019-06-28	15.96	15.98	15.69	15.73	1702088
2019-07-01	15.89	15.91	15.64	15.72	891797
2019-07-02	15.68	15.69	15.43	15.46	1168604
2019-07-03	15.56	15.63	15.53	15.61	439621
2019-07-05	15.61	15.67	15.59	15.64	570123
2019-07-08	15.68	15.75	15.60	15.62	495337
2019-07-09	15.60	15.67	15.56	15.67	444729
2019-07-10	15.88	16.04	15.86	16.01	535630
2019-07-11	16.01	16.07	15.97	16.02	561732
2019-07-12	16.02	16.09	16.02	16.06	471242
2019-07-15	16.07	16.07	15.88	15.89	1103104
2019-07-16	15.86	15.95	15.60	15.72	645397
2019-07-17	15.77	15.79	15.58	15.58	2313628
2019-07-18	15.56	15.56	15.32	15.47	832794
2019-07-19	15.48	15.57	15.42	15.56	628776
2019-07-22	15.50	15.55	15.46	15.51	3117675
2019-07-23	15.48	15.61	15.43	15.61	807139
2019-07-24	15.64	15.73	15.48	15.54	1001805
2019-07-25	15.58	15.62	15.48	15.48	442557
2019-07-26	15.49	15.53	15.46	15.50	472703
2019-07-29	15.56	15.57	15.48	15.56	1125968
2019-07-30	15.58	15.67	15.55	15.65	705061
2019-07-31	15.68	15.71	15.54	15.55	882496
2019-08-01	15.45	15.45	15.01	15.12	1597076
2019-08-02	15.25	15.27	15.14	15.14	1219635
2019-08-05	14.98	15.10	14.97	15.01	1871421
2019-08-06	15.05	15.06	14.89	14.93	622257
2019-08-07	14.78	14.78	14.59	14.74	2411590
2019-08-08	14.74	14.86	14.70	14.82	773541
2019-08-09	14.95	15.01	14.93	14.95	787156
2019-08-12	14.95	14.98	14.84	14.84	874784
2019-08-13	14.87	15.23	14.84	15.19	838427
2019-08-14	15.00	15.03	14.86	14.96	1046479
2019-08-15	14.87	14.92	14.81	14.84	827832
2019-08-16	14.84	14.91	14.83	14.83	1365784
2019-08-19	14.90	14.93	14.85	14.90	767091
2019-08-20	14.91	14.97	14.84	14.94	435461
2019-08-21	15.08	15.11	14.97	14.99	645714
2019-08-22	14.99	15.03	14.90	14.92	721878
2019-08-23	14.78	14.92	14.75	14.81	1450946
2019-08-26	14.95	14.97	14.78	14.80	640695
2019-08-27	14.83	14.92	14.80	14.90	661396
2019-08-28	15.02	15.07	14.99	15.03	798108
2019-08-29	15.03	15.09	14.99	15.07	649420
2019-08-30	15.02	15.03	14.81	14.83	1565282
2019-09-03	14.67	14.78	14.64	14.75	1240218
2019-09-04	14.95	15.14	14.94	15.10	406970
2019-09-05	15.16	15.23	15.07	15.08	812976
2019-09-06	14.98	15.18	14.95	15.12	849439
2019-09-09	15.20	15.29	15.18	15.26	761474
2019-09-10	15.29	15.40	15.26	15.28	1201406
2019-09-11	15.31	15.36	15.09	15.17	1947751
2019-09-12	14.96	15.13	14.96	15.11	920039
2019-09-13	15.14	15.17	15.08	15.11	727603
2019-09-16	15.68	15.95	15.66	15.78	1777089
2019-09-17	15.78	15.79	15.42	15.48	2666991
2019-09-18	15.43	15.49	15.35	15.38	1534168
2019-09-19	15.51	15.53	15.44	15.46	520702
2019-09-20	15.48	15.52	15.41	15.48	532035
2019-09-23	15.48	15.54	15.45	15.52	510988
2019-09-24	15.47	15.47	15.32	15.34	738977
2019-09-25	15.18	15.28	15.17	15.25	669253
2019-09-26	15.22	15.29	15.14	15.25	534880
2019-09-27	15.11	15.25	15.11	15.19	631322
2019-09-30	15.10	15.17	15.00	15.04	861452
2019-10-01	15.06	15.09	14.97	15.03	967356
2019-10-02	15.03	15.03	14.84	14.90	973674
2019-10-03	14.80	14.93	14.73	14.88	794603
2019-10-04	14.98	15.02	14.91	15.00	2194210
2019-10-07	15.01	15.08	14.96	14.98	946075
2019-10-08	14.91	15.03	14.89	14.97	2715446
2019-10-09	15.11	15.14	15.00	15.01	913416
2019-10-10	15.11	15.12	15.05	15.11	655897
2019-10-11	15.17	15.32	15.17	15.29	1416897
2019-10-14	15.19	15.23	15.12	15.22	506414
2019-10-15	15.20	15.25	15.14	15.18	1054799
2019-10-16	15.14	15.26	15.14	15.20	599184
2019-10-17	15.19	15.29	15.16	15.26	1415659
2019-10-18	15.30	15.33	15.22	15.25	1001222
2019-10-21	15.18	15.24	15.16	15.23	726291
2019-10-22	15.30	15.36	15.22	15.25	2162358
2019-10-23	15.23	15.46	15.23	15.44	843652
2019-10-24	15.49	15.56	15.48	15.52	626799
2019-10-25	15.54	15.61	15.47	15.61	525285
2019-10-28	15.63	15.64	15.51	15.55	540119
2019-10-29	15.44	15.59	15.44	15.52	549913
2019-10-30	15.52	15.53	15.37	15.42	971215
2019-10-31	15.38	15.38	15.26	15.33	761881
2019-11-01	15.42	15.65	15.42	15.61	1221494
2019-11-04	15.74	15.78	15.69	15.71	687591
2019-11-05	15.76	15.79	15.72	15.75	455814
2019-11-06	15.71	15.77	15.55	15.58	669344
2019-11-07	15.64	15.66	15.55	15.57	809374
2019-11-08	15.43	15.61	15.36	15.61	954478
2019-11-11	15.46	15.59	15.46	15.51	612648
2019-11-12	15.54	15.57	15.47	15.52	450347
2019-11-13	15.46	15.57	15.44	15.55	5073751
2019-11-14	15.59	15.61	15.47	15.50	869147
2019-11-15	15.48	15.64	15.48	15.58	2619506
2019-11-18	15.49	15.51	15.39	15.42	688718
2019-11-19	15.35	15.37	15.26	15.28	548992
2019-11-20	15.36	15.52	15.33	15.48	1007385
2019-11-21	15.53	15.65	15.53	15.62	598072
2019-11-22	15.65	15.69	15.55	15.61	846770
2019-11-25	15.55	15.63	15.53	15.61	474238
2019-11-26	15.64	15.71	15.61	15.70	481609
2019-11-27	15.68	15.69	15.57	15.62	583619
2019-11-29	15.48	15.48	15.30	15.31	546176
2019-12-02	15.39	15.41	15.27	15.29	1310076
2019-12-03	15.27	15.36	15.23	15.30	1801084
2019-12-04	15.48	15.56	15.46	15.54	991195
2019-12-05	15.58	15.62	15.52	15.57	1011815
2019-12-06	15.54	15.72	15.54	15.67	1487900
2019-12-09	15.64	15.69	15.62	15.65	747359
2019-12-10	15.66	15.75	15.65	15.72	565345
2019-12-11	15.70	15.71	15.56	15.65	861656
2019-12-12	15.66	15.81	15.66	15.79	1424226
2019-12-13	15.80	15.98	15.78	15.87	1167629
2019-12-16	15.97	16.02	15.96	15.98	1753308
2019-12-17	16.00	16.07	16.00	16.05	834901
2019-12-18	16.09	16.10	16.00	16.06	1239449
2019-12-19	16.08	16.15	16.07	16.13	961303
2019-12-20	16.10	16.15	16.05	15.86	1043075
2019-12-23	15.82	15.87	15.79	15.86	837521
2019-12-24	15.86	15.95	15.86	15.93	466153
2019-12-26	15.97	16.05	15.97	16.05	679206
2019-12-27	16.06	16.09	16.02	16.08	1250014
2019-12-30	16.16	16.18	15.98	16.05	976284
2019-12-31	15.95	16.05	15.91	15.95	806115
2020-01-02	15.97	16.01	15.92	15.97	3026973
2020-01-03	16.23	16.25	16.12	16.16	3210104
2020-01-06	16.28	16.30	16.17	16.19	3232091
2020-01-07	16.16	16.22	16.12	16.18	1924981
2020-01-08	16.17	16.18	15.79	15.94	2340198
2020-01-09	15.85	15.89	15.77	15.87	1077867
2020-01-10	15.86	15.90	15.81	15.87	1877826
2020-01-13	15.81	15.81	15.71	15.75	1264450
2020-01-14	15.82	15.84	15.78	15.82	1201170
2020-01-15	15.78	15.78	15.66	15.74	669767
2020-01-16	15.75	15.77	15.68	15.72	1652337
2020-01-17	15.73	15.77	15.68	15.77	855363
2020-01-21	15.69	15.73	15.67	15.68	991486
2020-01-22	15.60	15.60	15.44	15.47	672568
2020-01-23	15.31	15.36	15.23	15.34	1331580
2020-01-24	15.19	15.19	15.06	15.11	1368813
2020-01-27	14.84	14.91	14.77	14.83	2608412
2020-01-28	14.84	14.97	14.81	14.90	1163348
2020-01-29	14.91	14.91	14.80	14.83	816670
2020-01-30	14.67	14.72	14.56	14.70	1848969
2020-01-31	14.57	14.67	14.50	14.58	1786445
2020-02-03	14.46	14.53	14.30	14.31	3465620
2020-02-04	14.46	14.47	14.32	14.33	1563067
2020-02-05	14.54	14.63	14.50	14.55	2575069
2020-02-06	14.53	14.61	14.48	14.61	2496528
2020-02-07	14.52	14.58	14.50	14.53	943003
2020-02-10	14.42	14.47	14.38	14.40	592932
2020-02-11	14.50	14.51	14.43	14.45	1181901
2020-02-12	14.65	14.67	14.59	14.65	1150324
2020-02-13	14.67	14.72	14.62	14.66	759099
2020-02-14	14.68	14.71	14.60	14.65	1613601
2020-02-18	14.65	14.78	14.65	14.76	946566
2020-02-19	14.82	14.91	14.77	14.90	555592
2020-02-20	14.91	14.96	14.82	14.84	961262
2020-02-21	14.76	14.79	14.71	14.78	667794
2020-02-24	14.48	14.53	14.40	14.50	769676
2020-02-25	14.47	14.48	14.23	14.23	1375886
2020-02-26	14.19	14.30	14.06	14.09	1027061
2020-02-27	13.82	13.95	13.74	13.85	1869490
2020-02-28	13.62	13.67	13.46	13.61	1348581
2020-03-02	13.73	13.93	13.67	13.92	3027686
2020-03-03	13.96	14.12	13.85	13.95	1575783
2020-03-04	14.05	14.08	13.89	13.96	1332679
2020-03-05	13.94	13.97	13.76	13.81	1889389
2020-03-06	13.58	13.61	13.29	13.36	3233564
2020-03-09	12.32	12.56	12.26	12.32	2698897
2020-03-10	12.67	12.76	12.54	12.71	4293295
2020-03-11	12.65	12.69	12.47	12.48	2488249
2020-03-12	12.01	12.26	11.51	11.98	4191749
2020-03-13	12.27	12.30	11.94	12.11	4491603
2020-03-16	11.36	11.57	11.20	11.38	3153167
2020-03-17	11.37	11.47	11.18	11.20	5784180
2020-03-18	10.93	11.02	10.41	10.83	3814178
2020-03-19	10.78	11.20	10.72	11.06	2311072
2020-03-20	11.32	11.32	10.86	10.94	1956738
2020-03-23	10.82	11.11	10.82	11.07	2089638
2020-03-24	11.30	11.40	11.22	11.31	1040429
2020-03-25	11.35	11.61	11.30	11.50	1486904
2020-03-26	11.47	11.59	11.33	11.46	1839217
2020-03-27	11.28	11.49	11.28	11.42	1420293
2020-03-30	11.33	11.40	11.18	11.39	1668076
2020-03-31	11.49	11.49	11.22	11.25	1218482
2020-04-01	11.11	11.12	10.91	10.93	1466381
2020-04-02	11.05	11.50	10.95	11.14	1624160
2020-04-03	11.38	11.45	11.22	11.42	961922
2020-04-06	11.43	11.54	11.35	11.48	1157228
2020-04-07	11.63	11.64	11.44	11.56	1923510
2020-04-08	11.55	11.62	11.40	11.53	1357052
2020-04-09	11.55	11.84	11.47	11.56	1923569
2020-04-13	11.65	11.77	11.60	11.76	1351832
2020-04-14	11.75	11.75	11.60	11.66	1098045
2020-04-15	11.47	11.50	11.35	11.42	1272222
2020-04-16	11.45	11.49	11.29	11.39	1522359
2020-04-17	11.39	11.47	11.37	11.44	1055381
2020-04-20	11.23	11.39	11.22	11.25	2004244
2020-04-21	10.90	10.90	10.48	10.72	3327766
2020-04-22	10.89	10.99	10.76	10.87	1321559
2020-04-23	11.00	11.09	10.75	10.84	1131951
2020-04-24	10.83	10.83	10.63	10.70	941325
2020-04-27	10.55	10.57	10.46	10.50	971242
2020-04-28	10.55	10.59	10.50	10.51	956779
2020-04-29	10.72	10.76	10.65	10.70	802887
2020-04-30	10.81	10.96	10.66	10.90	1439640
2020-05-01	10.81	10.83	10.70	10.76	1999806
2020-05-04	10.74	10.89	10.66	10.89	840894
2020-05-05	11.04	11.19	11.03	11.17	931885
2020-05-06	11.11	11.11	10.86	10.95	880900
2020-05-07	11.16	11.21	11.00	11.02	530540
2020-05-08	11.12	11.25	11.07	11.25	1019327
2020-05-11	11.22	11.24	11.04	11.10	1083119
2020-05-12	11.10	11.11	11.00	11.01	1232039
2020-05-13	10.99	11.03	10.87	10.90	571723
2020-05-14	10.91	11.12	10.91	11.09	490591
2020-05-15	11.21	11.23	11.10	11.20	830162
2020-05-18	11.45	11.57	11.43	11.52	1097786
2020-05-19	11.54	11.57	11.45	11.49	411211
2020-05-20	11.66	11.71	11.61	11.69	863505
2020-05-21	11.72	11.74	11.57	11.64	569951
2020-05-22	11.51	11.59	11.42	11.55	768930
2020-05-26	11.67	11.73	11.57	11.67	842287
2020-05-27	11.58	11.59	11.44	11.52	467127
2020-05-28	11.53	11.69	11.50	11.58	678286
2020-05-29	11.55	11.84	11.51	11.78	1109348
2020-06-01	11.73	11.85	11.72	11.85	970869
2020-06-02	11.93	11.98	11.89	11.98	706360
2020-06-03	11.95	12.04	11.87	11.98	862767
2020-06-04	11.99	12.14	11.99	12.08	1091384
2020-06-05	12.29	12.34	12.26	12.32	1500372
2020-06-08	12.31	12.33	12.21	12.24	1581230
2020-06-09	12.18	12.33	12.15	12.28	646107
2020-06-10	12.29	12.44	12.24	12.36	1292027
2020-06-11	12.09	12.15	11.91	11.96	1122933
2020-06-12	12.08	12.14	11.95	12.01	693898
2020-06-15	11.86	12.15	11.81	12.12	652063
2020-06-16	12.28	12.36	12.14	12.22	891914
2020-06-17	12.18	12.24	12.13	12.16	540402
2020-06-18	12.14	12.25	12.14	12.23	951675
2020-06-19	12.40	12.41	12.20	12.33	1605442
2020-06-22	12.38	12.47	12.35	12.46	939844
2020-06-23	12.48	12.52	12.38	12.40	745941
2020-06-24	12.36	12.38	12.06	12.09	1372484
2020-06-25	12.07	12.20	12.06	12.20	618878
2020-06-26	12.14	12.14	12.00	12.05	738136
2020-06-29	12.15	12.28	12.12	12.25	790609
2020-06-30	12.22	12.39	12.21	12.31	1118190
2020-07-01	12.38	12.42	12.27	12.41	1117575
2020-07-02	12.47	12.53	12.40	12.46	1422043
2020-07-06	12.56	12.61	12.52	12.56	1475860
2020-07-07	12.51	12.63	12.50	12.57	1141960
2020-07-08	12.65	12.73	12.63	12.73	819911
2020-07-09	12.76	12.77	12.57	12.58	747534
2020-07-10	12.62	12.72	12.62	12.66	661683
2020-07-13	12.68	12.71	12.53	12.53	805147
2020-07-14	12.47	12.64	12.45	12.59	653729
2020-07-15	12.62	12.76	12.58	12.74	1464166
2020-07-16	12.67	12.71	12.62	12.64	1093598
2020-07-17	12.64	12.68	12.56	12.66	1712521
2020-07-20	12.61	12.68	12.53	12.65	783207
2020-07-21	12.83	12.91	12.82	12.83	2112383
2020-07-22	12.82	12.94	12.80	12.91	1469352
2020-07-23	12.91	12.97	12.82	12.88	1032067
2020-07-24	12.87	12.90	12.81	12.90	702687
2020-07-27	12.99	13.04	12.88	13.02	1721939
2020-07-28	12.96	12.99	12.91	12.95	907107
2020-07-29	13.00	13.05	12.98	13.02	815172
2020-07-30	12.86	12.92	12.66	12.87	1394771
2020-07-31	12.93	12.96	12.87	12.94	1263399
2020-08-03	13.00	13.11	12.97	13.07	1288143
2020-08-04	13.00	13.20	12.98	13.14	860987
2020-08-05	13.41	13.43	13.24	13.25	1290825
2020-08-06	13.38	13.39	13.30	13.35	1158742
2020-08-07	13.26	13.26	13.09	13.17	1172917
2020-08-10	13.26	13.31	13.21	13.24	774884
2020-08-11	13.23	13.26	13.03	13.03	1284559
2020-08-12	13.15	13.24	13.15	13.17	574360
2020-08-13	13.21	13.28	13.19	13.24	862058
2020-08-14	13.25	13.30	13.20	13.24	790323
2020-08-17	13.34	13.46	13.34	13.46	649689
2020-08-18	13.47	13.53	13.40	13.49	3484397
2020-08-19	13.49	13.53	13.43	13.45	824622
2020-08-20	13.32	13.45	13.27	13.43	1992386
2020-08-21	13.28	13.30	13.20	13.30	828347
2020-08-24	13.40	13.42	13.34	13.37	1174295
2020-08-25	13.49	13.49	13.43	13.48	798019
2020-08-26	13.48	13.53	13.45	13.51	816082
2020-08-27	13.54	13.55	13.37	13.46	687603
2020-08-28	13.52	13.57	13.49	13.55	893344
2020-08-31	13.60	13.60	13.51	13.54	1722158
2020-09-01	13.59	13.66	13.54	13.56	1436502
2020-09-02	13.54	13.54	13.35	13.38	1417646
2020-09-03	13.30	13.31	13.13	13.26	970389
2020-09-04	13.22	13.27	13.09	13.14	2013380
2020-09-08	12.79	12.86	12.70	12.82	2071421
2020-09-09	12.86	12.99	12.81	12.94	1337613
2020-09-10	12.93	12.99	12.80	12.81	1267677
2020-09-11	12.86	12.94	12.84	12.90	862980
2020-09-14	12.88	12.94	12.85	12.91	948492
2020-09-15	12.93	13.02	12.89	12.98	1055698
2020-09-16	13.07	13.25	13.07	13.22	745917
2020-09-17	13.15	13.38	13.12	13.37	669833
2020-09-18	13.37	13.44	13.34	13.43	538666
2020-09-21	13.25	13.26	12.96	13.10	1056351
2020-09-22	13.12	13.16	12.97	13.04	518594
2020-09-23	13.00	13.05	12.88	12.89	1531231
2020-09-24	12.85	12.99	12.81	12.95	1222849
2020-09-25	12.92	12.99	12.90	12.95	622420
2020-09-28	12.99	13.09	12.95	13.06	799602
2020-09-29	12.98	13.01	12.83	12.91	583431
2020-09-30	12.94	13.10	12.91	13.06	1373990
2020-10-01	12.98	12.98	12.78	12.90	2114301
2020-10-02	12.68	12.82	12.64	12.74	1360532
2020-10-05	12.97	13.09	12.97	13.07	1451430
2020-10-06	13.20	13.28	13.10	13.12	777215
2020-10-07	13.16	13.19	13.08	13.17	715481
2020-10-08	13.29	13.33	13.23	13.30	1335214
2020-10-09	13.33	13.42	13.30	13.34	1132433
2020-10-12	13.33	13.33	13.17	13.20	984309
2020-10-13	13.22	13.24	13.16	13.23	1044523
2020-10-14	13.28	13.34	13.27	13.32	564596
2020-10-15	13.14	13.36	13.11	13.36	574155
2020-10-16	13.25	13.31	13.22	13.27	621758
2020-10-19	13.36	13.38	13.27	13.28	479055
2020-10-20	13.30	13.47	13.30	13.43	1144828
2020-10-21	13.40	13.47	13.29	13.32	557982
2020-10-22	13.33	13.42	13.30	13.36	575665
2020-10-23	13.36	13.38	13.22	13.26	1042466
2020-10-26	13.17	13.17	13.05	13.07	582977
2020-10-27	13.14	13.22	13.10	13.16	651384
2020-10-28	12.86	12.87	12.78	12.81	1743820
2020-10-29	12.52	12.69	12.48	12.65	1007735
2020-10-30	12.67	12.68	12.57	12.65	2362835
2020-11-02	12.63	12.89	12.63	12.88	5856348
2020-11-03	13.00	13.02	12.92	12.96	877009
2020-11-04	13.05	13.14	12.93	13.10	796028
2020-11-05	13.21	13.29	13.14	13.16	970796
2020-11-06	13.15	13.18	13.06	13.11	855277
2020-11-09	13.44	13.46	13.27	13.27	1278543
2020-11-10	13.42	13.55	13.38	13.53	2037209
2020-11-11	13.65	13.69	13.50	13.52	1591945
2020-11-12	13.57	13.60	13.40	13.41	1013509
2020-11-13	13.41	13.44	13.33	13.35	785120
2020-11-16	13.54	13.56	13.45	13.47	1073563
2020-11-17	13.40	13.54	13.40	13.51	840272
2020-11-18	13.56	13.64	13.53	13.53	1260004
2020-11-19	13.48	13.55	13.44	13.53	632423
2020-11-20	13.56	13.61	13.54	13.60	879632
2020-11-23	13.66	13.69	13.61	13.64	1069089
2020-11-24	13.82	13.98	13.80	13.93	1385982
2020-11-25	14.03	14.10	13.96	14.05	2317035
2020-11-27	13.99	14.06	13.97	14.02	803382
2020-11-30	14.03	14.03	13.88	13.94	2898597
2020-12-01	13.98	13.99	13.82	13.90	7662352
2020-12-02	13.86	14.06	13.84	13.96	1188085
2020-12-03	13.93	14.01	13.87	13.98	1626706
2020-12-04	14.01	14.10	13.99	14.04	2366686
2020-12-07	13.97	14.14	13.94	14.04	3676929
2020-12-08	14.03	14.06	13.96	14.06	1360103
2020-12-09	14.12	14.14	13.98	14.07	1498789
2020-12-10	14.20	14.40	14.20	14.28	1009027
2020-12-11	14.22	14.26	14.16	14.24	1309482
2020-12-14	14.29	14.31	14.12	14.28	1335294
2020-12-15	14.31	14.40	14.31	14.39	1110279
2020-12-16	14.43	14.49	14.36	14.47	964256
2020-12-17	14.60	14.65	14.56	14.64	1279496
2020-12-18	14.67	14.74	14.65	14.69	1134917
2020-12-21	14.40	14.57	14.38	14.54	1503023
2020-12-22	14.44	14.48	14.37	14.38	1534536
2020-12-23	14.47	14.65	14.46	14.56	1786428
2020-12-24	14.53	14.60	14.51	14.60	1268028
2020-12-28	14.59	14.60	14.47	14.51	2050320
2020-12-29	14.53	14.58	14.50	14.55	1314987
2020-12-30	14.54	14.69	14.53	14.64	2086843
2020-12-31	14.60	14.70	14.57	14.70	3678252
2021-01-04	14.84	14.88	14.60	14.62	5740024
2021-01-05	14.89	15.08	14.89	15.03	2395806
2021-01-06	15.05	15.15	14.97	15.05	3370832
2021-01-07	15.11	15.16	15.09	15.12	2627295
2021-01-08	15.22	15.26	15.11	15.24	2920397
2021-01-11	15.08	15.18	15.03	15.13	2252839
2021-01-12	15.29	15.43	15.25	15.42	1635306
2021-01-13	15.39	15.43	15.32	15.38	1579777
2021-01-14	15.36	15.54	15.36	15.52	1371380
2021-01-15	15.39	15.43	15.25	15.30	1409723
2021-01-19	15.38	15.40	15.31	15.35	1516692
2021-01-20	15.40	15.42	15.33	15.36	1511907
2021-01-21	15.39	15.40	15.31	15.35	2823067
2021-01-22	15.10	15.23	15.07	15.09	2413684
2021-01-25	15.10	15.27	15.07	15.25	1596317
2021-01-26	15.30	15.34	15.25	15.28	704135
2021-01-27	15.26	15.35	15.13	15.24	1166153
2021-01-28	15.40	15.45	15.17	15.17	2234610
2021-01-29	15.34	15.36	15.16	15.19	3890566
2021-02-01	15.41	15.49	15.26	15.48	6799120
2021-02-02	15.60	15.63	15.54	15.60	2792796
2021-02-03	15.63	15.75	15.62	15.71	3059438
2021-02-04	15.71	15.79	15.58	15.79	3079798
2021-02-05	15.91	15.94	15.83	15.87	2757411
2021-02-08	16.00	16.12	15.99	16.12	2897049
2021-02-09	16.11	16.20	16.03	16.18	2420334
2021-02-10	16.20	16.20	16.11	16.15	2043311
2021-02-11	16.21	16.23	16.10	16.12	1515792
2021-02-12	16.14	16.34	16.13	16.32	2500069
2021-02-16	16.45	16.54	16.40	16.54	4066336
2021-02-17	16.46	16.60	16.41	16.59	2987722
2021-02-18	16.67	16.67	16.49	16.53	1673502
2021-02-19	16.61	16.70	16.48	16.52	1918289
2021-02-22	16.70	16.94	16.68	16.89	3950812
2021-02-23	16.85	17.00	16.74	16.97	3308173
2021-02-24	17.03	17.23	17.01	17.23	4457766
2021-02-25	17.16	17.21	17.09	17.09	3457091
2021-02-26	16.96	16.98	16.72	16.73	5138087
2021-03-01	16.80	16.84	16.51	16.59	6420242
2021-03-02	16.67	16.84	16.62	16.66	4257881
2021-03-03	16.73	16.84	16.66	16.76	4502945
2021-03-04	16.81	17.16	16.75	17.02	4591821
2021-03-05	17.26	17.38	17.18	17.37	5416023
2021-03-08	17.26	17.27	17.13	17.13	4591588
2021-03-09	17.22	17.25	17.10	17.13	2144710
2021-03-10	17.17	17.25	17.08	17.24	1408053
2021-03-11	17.34	17.50	17.29	17.50	3588813
2021-03-12	17.40	17.48	17.36	17.42	1264900
2021-03-15	17.33	17.40	17.24	17.36	2926885
2021-03-16	17.27	17.35	17.19	17.29	1620960
2021-03-17	17.26	17.31	17.15	17.29	2061249
2021-03-18	17.05	17.08	16.35	16.47	5438784
2021-03-19	16.58	16.86	16.46	16.83	2894424
2021-03-22	16.85	16.90	16.77	16.80	2651280
2021-03-23	16.48	16.66	16.31	16.33	4158253
2021-03-24	16.58	16.83	16.58	16.76	1831459
2021-03-25	16.54	16.57	16.29	16.38	2188380
2021-03-26	16.70	16.81	16.68	16.77	2163576
2021-03-29	16.68	16.79	16.56	16.79	1683665
2021-03-30	16.59	16.65	16.50	16.52	2385712
2021-03-31	16.50	16.80	16.50	16.61	3731246
2021-04-01	16.82	16.94	16.59	16.89	4793151
2021-04-05	16.78	16.83	16.47	16.64	1756696
2021-04-06	16.83	16.93	16.69	16.70	1606822
2021-04-07	16.70	16.77	16.57	16.75	2050781
2021-04-08	16.76	16.84	16.68	16.84	1903098
2021-04-09	16.79	16.83	16.75	16.78	1550283
2021-04-12	16.87	16.90	16.74	16.79	1461473
2021-04-13	16.89	16.97	16.88	16.97	1825290
2021-04-14	17.13	17.42	17.12	17.36	3684803
2021-04-15	17.42	17.49	17.34	17.47	1568843
2021-04-16	17.49	17.51	17.42	17.44	1226950
2021-04-19	17.48	17.55	17.44	17.46	1981576
2021-04-20	17.55	17.59	17.29	17.43	2692086
2021-04-21	17.24	17.49	17.22	17.36	1869908
2021-04-22	17.45	17.53	17.37	17.50	1663713
2021-04-23	17.48	17.64	17.46	17.64	5932412
2021-04-26	17.57	17.78	17.55	17.76	2750338
2021-04-27	17.85	17.93	17.76	17.91	2426575
2021-04-28	17.89	18.07	17.86	17.94	5241788
2021-04-29	18.15	18.15	17.93	18.06	3353904
2021-04-30	17.83	17.94	17.77	17.91	4693891
2021-05-03	18.08	18.16	18.04	18.11	6074836
2021-05-04	18.33	18.40	18.24	18.39	3464246
2021-05-05	18.49	18.52	18.40	18.46	4390979
2021-05-06	18.54	18.58	18.43	18.55	4525889
2021-05-07	18.58	18.73	18.51	18.73	6180374
2021-05-10	18.85	18.86	18.52	18.60	3358796
2021-05-11	18.55	18.84	18.55	18.80	7764646
2021-05-12	18.81	18.97	18.75	18.78	8831418
2021-05-13	18.43	18.52	18.19	18.26	5846424
2021-05-14	18.49	18.53	18.37	18.41	4489194
2021-05-17	18.52	18.64	18.50	18.64	5056199
2021-05-18	18.67	18.73	18.38	18.55	3729262
2021-05-19	18.23	18.26	17.96	18.17	5160997
2021-05-20	18.14	18.20	17.94	17.98	2828359
2021-05-21	18.16	18.18	18.08	18.15	3046372
2021-05-24	18.21	18.42	18.18	18.40	2823574
2021-05-25	18.39	18.43	18.30	18.34	1694770
2021-05-26	18.30	18.42	18.19	18.37	1948587
2021-05-27	18.46	18.66	18.44	18.66	1361828
2021-05-28	18.67	18.69	18.54	18.60	2356361
2021-06-01	18.96	19.11	18.80	18.93	5825942
2021-06-02	19.01	19.04	18.91	19.03	4525540
2021-06-03	19.01	19.01	18.77	18.87	3802091
2021-06-04	19.07	19.14	19.00	19.08	2921386
2021-06-07	19.18	19.19	19.08	19.11	2377928
2021-06-08	19.10	19.30	19.05	19.30	2150634
2021-06-09	19.29	19.32	19.15	19.21	2003510
2021-06-10	19.32	19.34	19.04	19.28	2445861
2021-06-11	19.21	19.23	19.12	19.22	1722778
2021-06-14	19.06	19.18	19.04	19.11	3407387
2021-06-15	19.02	19.07	18.96	19.03	2385571
2021-06-16	18.98	19.15	18.89	18.92	4255924
2021-06-17	18.81	18.85	18.35	18.43	7251330
2021-06-18	18.51	18.70	18.50	18.62	4187072
2021-06-21	18.57	18.90	18.55	18.85	3340209
2021-06-22	18.88	18.96	18.84	18.88	3515409
2021-06-23	19.07	19.16	19.00	19.00	2234275
2021-06-24	18.91	19.07	18.87	19.07	2091277
2021-06-25	19.11	19.12	18.77	18.99	4566597
2021-06-28	19.00	19.03	18.94	18.98	3188394
2021-06-29	19.06	19.15	18.99	19.07	1575097
2021-06-30	19.04	19.34	18.95	19.25	2906799
2021-07-01	19.58	19.59	19.29	19.32	4725940
2021-07-02	19.37	19.51	19.26	19.50	1730483
2021-07-06	19.36	19.43	18.84	18.97	3977221
2021-07-07	18.99	19.05	18.61	18.74	3163278
2021-07-08	18.73	18.91	18.65	18.90	4342460
2021-07-09	19.00	19.15	19.00	19.12	2181597
2021-07-12	18.99	19.15	18.93	19.15	2063719
2021-07-13	19.18	19.37	19.13	19.31	2406540
2021-07-14	19.37	19.41	19.01	19.12	1751181
2021-07-15	19.03	19.17	19.01	19.02	2706350
2021-07-16	19.16	19.18	18.94	19.02	2345755
2021-07-19	18.75	18.75	18.18	18.26	4636999
2021-07-20	18.32	18.54	18.19	18.53	6219073
2021-07-21	18.72	18.95	18.65	18.90	2844597
2021-07-22	18.94	19.11	18.84	19.05	2426019
2021-07-23	19.10	19.16	19.05	19.15	2245280
2021-07-26	19.11	19.29	19.10	19.29	1425908
2021-07-27	19.30	19.36	19.12	19.18	2214245
2021-07-28	19.26	19.34	19.23	19.27	1190803
2021-07-29	19.44	19.61	19.41	19.61	1740307
2021-07-30	19.54	19.58	19.45	19.50	4256441
2021-08-02	19.46	19.54	19.15	19.29	4450626
2021-08-03	19.03	19.20	18.97	19.20	2634291
2021-08-04	18.97	19.08	18.87	18.89	2169063
2021-08-05	18.97	19.17	18.97	19.17	2162422
2021-08-06	19.21	19.24	18.99	19.01	1488177
2021-08-09	18.74	18.77	18.59	18.74	2151969
2021-08-10	18.86	19.13	18.85	19.08	2366655
2021-08-11	18.96	19.25	18.90	19.25	1448934
2021-08-12	19.14	19.25	19.02	19.18	2008879
2021-08-13	19.21	19.27	19.07	19.07	1434444
2021-08-16	18.91	19.06	18.79	19.02	1929180
2021-08-17	18.90	19.02	18.78	18.81	2169659
2021-08-18	18.87	18.89	18.58	18.59	3905424
2021-08-19	18.28	18.35	18.13	18.33	5361364
2021-08-20	18.10	18.18	17.89	17.90	3023096
2021-08-23	18.37	18.55	18.37	18.55	4885812
2021-08-24	18.71	18.96	18.69	18.94	4642194
2021-08-25	18.98	19.15	18.91	19.11	2171553
2021-08-26	18.98	19.08	18.87	18.96	1958032
2021-08-27	19.07	19.21	19.07	19.20	2471264
2021-08-30	19.23	19.29	19.12	19.27	2648944
2021-08-31	19.17	19.26	19.11	19.18	2700532
2021-09-01	19.01	19.17	18.96	19.09	7318738
2021-09-02	19.34	19.46	19.31	19.31	1881641
2021-09-03	19.37	19.45	19.32	19.33	3186612
2021-09-07	19.18	19.26	19.10	19.11	3737013
2021-09-08	19.36	19.38	19.20	19.25	3000921
2021-09-09	19.12	19.34	19.04	19.11	1693013
2021-09-10	19.39	19.43	19.32	19.36	2815056
2021-09-13	19.50	19.54	19.41	19.51	1456223
2021-09-14	19.57	19.59	19.42	19.50	1092214
2021-09-15	19.79	19.93	19.77	19.82	2364173
2021-09-16	19.70	19.72	19.53	19.68	1259628
2021-09-17	19.62	19.62	19.48	19.52	1424672
2021-09-20	19.30	19.37	19.14	19.29	3369737
2021-09-21	19.28	19.32	19.08	19.31	1375622
2021-09-22	19.52	19.62	19.41	19.53	1149599
2021-09-23	19.60	19.84	19.59	19.83	1654144
2021-09-24	19.77	19.96	19.74	19.92	2758125
2021-09-27	20.14	20.24	20.14	20.19	3089109
2021-09-28	20.34	20.36	20.01	20.03	2147357
2021-09-29	20.03	20.17	19.98	20.05	2426851
2021-09-30	19.93	20.31	19.87	20.18	4267273
2021-10-01	20.25	20.46	20.17	20.45	8734011
2021-10-04	20.63	20.89	20.63	20.78	3955968
2021-10-05	20.91	21.07	20.89	21.04	2653521
2021-10-06	20.81	20.81	20.61	20.69	3903522
2021-10-07	20.70	20.95	20.56	20.95	4295620
2021-10-08	21.05	21.14	20.95	21.02	2336313
2021-10-11	21.23	21.30	21.16	21.16	4404409
2021-10-12	21.23	21.31	21.11	21.16	4447079
2021-10-13	21.15	21.29	21.06	21.28	4128171
2021-10-14	21.48	21.52	21.33	21.50	3869921
2021-10-15	21.70	21.75	21.62	21.68	2904678
2021-10-18	21.79	21.84	21.55	21.55	6736000
2021-10-19	21.50	21.67	21.42	21.60	4928575
2021-10-20	21.51	21.85	21.48	21.84	3467001
2021-10-21	21.59	21.64	21.30	21.51	3270875
2021-10-22	21.61	21.67	21.41	21.61	2690887
2021-10-25	21.77	21.83	21.70	21.72	1764101
2021-10-26	21.72	21.81	21.66	21.75	1605274
2021-10-27	21.52	21.65	21.35	21.35	4256875
2021-10-28	21.38	21.47	21.24	21.46	4941850
2021-10-29	21.35	21.44	21.19	21.35	2849084
2021-11-01	21.51	21.56	21.45	21.51	3896281
2021-11-02	21.44	21.62	21.41	21.57	3543081
2021-11-03	21.23	21.32	21.00	21.02	3420164
2021-11-04	21.46	21.48	20.80	20.89	4825290
2021-11-05	20.98	21.23	20.86	21.18	6198597
2021-11-08	21.19	21.32	21.17	21.31	1272340
2021-11-09	21.30	21.48	21.19	21.48	2392678
2021-11-10	21.45	21.53	21.14	21.21	3514725
2021-11-11	21.36	21.48	21.27	21.36	1683682
2021-11-12	21.26	21.41	21.26	21.33	4009074
2021-11-15	21.18	21.35	21.13	21.34	2165336
2021-11-16	21.32	21.41	21.24	21.31	1567483
2021-11-17	21.29	21.37	21.04	21.12	2240070
2021-11-18	21.18	21.22	21.05	21.19	1305535
2021-11-19	21.05	21.08	20.82	20.85	2124181
2021-11-22	20.88	21.09	20.88	21.00	3914688
2021-11-23	21.11	21.39	21.11	21.38	1887393
2021-11-24	21.34	21.42	21.28	21.30	3840989
2021-11-26	20.60	20.60	19.82	20.03	7161908
2021-11-29	20.47	20.50	19.94	20.03	4303688
2021-11-30	19.71	19.81	19.21	19.48	12056939
2021-12-01	19.75	19.80	19.25	19.31	10483191
2021-12-02	19.28	19.62	19.20	19.48	6337994
2021-12-03	19.77	19.83	19.40	19.50	3766945
2021-12-06	19.54	19.89	19.50	19.84	3801595
2021-12-07	20.04	20.24	20.00	20.14	2440245
2021-12-08	20.22	20.41	20.21	20.41	2916852
2021-12-09	20.26	20.30	20.10	20.10	3384474
2021-12-10	20.21	20.34	20.20	20.33	2684752
2021-12-13	20.33	20.38	20.19	20.23	4733556
2021-12-14	20.05	20.12	19.95	20.05	3595557
2021-12-15	20.00	20.15	19.87	20.15	2232977
2021-12-16	20.23	20.40	20.18	20.27	3215363
2021-12-17	20.17	20.19	20.02	20.03	3608505
2021-12-20	19.79	19.91	19.58	19.89	3943068
2021-12-21	20.11	20.31	20.07	20.31	2507165
2021-12-22	20.38	20.57	20.35	20.55	2203814
2021-12-23	20.55	20.70	20.49	20.66	2437946
2021-12-27	20.66	20.98	20.62	20.92	2160538
2021-12-28	20.98	21.00	20.87	20.88	2404800
2021-12-29	20.85	21.09	20.82	20.98	3236577
2021-12-30	20.97	21.06	20.86	20.88	1705880
2021-12-31	20.90	20.94	20.72	20.78	3864423
2022-01-03	20.72	20.90	20.68	20.86	5301228
2022-01-04	21.00	21.14	20.98	21.11	2987365
2022-01-05	21.20	21.26	21.02	21.02	7094277
2022-01-06	21.20	21.25	21.10	21.20	4148123
2022-01-07	21.20	21.25	21.12	21.24	2781615
2022-01-10	21.21	21.23	21.04	21.15	3425384
2022-01-11	21.29	21.58	21.18	21.56	3553948
2022-01-12	21.67	21.76	21.61	21.73	3003802
2022-01-13	21.71	21.71	21.49	21.50	2371876
2022-01-14	21.63	21.79	21.60	21.78	1703380
2022-01-18	21.86	22.00	21.84	21.95	4819605
2022-01-19	22.11	22.21	22.04	22.07	3655165
2022-01-20	22.12	22.28	21.99	21.99	4042202
2022-01-21	22.06	22.12	21.91	22.01	4165264
2022-01-24	21.86	21.97	21.63	21.96	5620640
2022-01-25	21.94	22.18	21.90	22.16	5789854
2022-01-26	22.33	22.43	22.19	22.21	8802275
2022-01-27	22.40	22.43	22.18	22.32	3957874
2022-01-28	22.47	22.50	22.24	22.34	4511324
2022-01-31	22.43	22.45	22.21	22.42	3132007
2022-02-01	22.35	22.53	22.31	22.51	6246196
2022-02-02	22.62	22.62	22.45	22.60	6241555
2022-02-03	22.38	22.70	22.35	22.65	3387691
2022-02-04	22.79	22.92	22.77	22.83	5460406
2022-02-07	22.81	22.89	22.76	22.88	3394095
2022-02-08	22.71	22.74	22.56	22.68	3238593
2022-02-09	22.72	22.92	22.72	22.91	4822653
2022-02-10	22.90	23.13	22.75	22.79	4868268
2022-02-11	22.85	23.21	22.83	23.13	6964996
2022-02-14	23.00	23.36	22.96	23.25	5165118
2022-02-15	22.91	22.91	22.70	22.87	4105066
2022-02-16	23.06	23.23	22.89	22.90	3950593
2022-02-17	22.96	23.12	22.91	23.09	3057833
2022-02-18	22.99	23.27	22.93	23.18	3306331
2022-02-22	23.65	23.70	23.42	23.51	4655045
2022-02-23	23.60	23.85	23.57	23.73	4004444
2022-02-24	24.73	24.73	23.61	23.83	13349373
2022-02-25	23.49	23.58	23.23	23.47	8694286
2022-02-28	23.89	23.99	23.75	23.87	10291936
2022-03-01	24.48	24.87	24.44	24.83	11819806
2022-03-02	25.32	25.79	25.02	25.64	11672722
2022-03-03	25.71	26.31	25.61	25.92	15822840
2022-03-04	26.63	27.18	26.35	27.01	17305059
2022-03-07	27.25	27.78	27.07	27.60	18127281
2022-03-08	28.08	28.41	27.15	28.07	19913788
2022-03-09	26.75	26.86	24.80	25.84	16680741
2022-03-10	26.30	26.36	25.36	25.53	8655494
2022-03-11	25.73	26.13	25.61	25.97	7746351
2022-03-14	25.37	25.53	25.03	25.21	8335878
2022-03-15	24.53	24.90	24.34	24.59	12507368
2022-03-16	24.93	25.05	24.27	24.38	8001050
2022-03-17	25.27	25.66	25.25	25.55	6044988
2022-03-18	25.54	25.70	25.41	25.67	3562621
2022-03-21	26.25	26.65	26.22	26.63	4170592
2022-03-22	26.61	26.71	26.32	26.57	4452537
2022-03-23	27.12	27.39	27.08	27.23	3407136
2022-03-24	27.25	27.27	26.87	26.96	4595240
2022-03-25	26.88	27.33	26.78	27.16	4694818
2022-03-28	26.48	26.65	25.91	25.98	5249809
2022-03-29	25.41	26.09	25.31	26.08	5106760
2022-03-30	26.53	26.70	26.42	26.55	3669349
2022-03-31	26.39	26.60	25.96	26.06	4881935
2022-04-01	26.10	26.34	26.06	26.23	5282190
2022-04-04	26.76	26.84	26.50	26.73	4628729
2022-04-05	26.97	27.09	26.45	26.51	6250492
2022-04-06	26.86	26.98	26.12	26.30	3824963
2022-04-07	26.33	26.42	25.94	26.39	3891897
2022-04-08	26.38	26.76	26.33	26.72	6044346
2022-04-11	26.44	26.59	26.28	26.50	3558948
2022-04-12	27.05	27.33	27.00	27.29	4192266
2022-04-13	27.53	27.90	27.26	27.89	6133852
2022-04-14	27.75	28.23	27.64	28.10	5547140
2022-04-18	28.40	28.75	28.29	28.42	7531295
2022-04-19	27.87	27.87	27.53	27.69	5921402
2022-04-20	27.78	27.81	27.36	27.72	4145304
2022-04-21	27.75	27.90	27.47	27.68	4061256
2022-04-22	27.43	27.53	27.14	27.15	4307588
2022-04-25	26.37	26.99	26.26	26.95	6128647
2022-04-26	27.11	27.44	26.82	27.32	5365393
2022-04-27	27.17	27.60	27.12	27.51	3375079
2022-04-28	27.45	27.78	27.33	27.74	4675327
2022-04-29	27.91	28.06	27.48	27.53	4323428
2022-05-02	27.26	27.96	27.09	27.95	5788150
2022-05-03	27.73	27.94	27.44	27.56	2453211
2022-05-04	28.14	28.47	27.92	28.42	5276034
2022-05-05	28.65	28.68	28.05	28.27	4150333
2022-05-06	28.30	28.43	27.99	28.30	6718972
2022-05-09	27.75	27.80	26.96	27.02	9241886
2022-05-10	27.19	27.34	26.83	26.86	4717916
2022-05-11	27.49	27.71	27.48	27.52	4105356
2022-05-12	27.35	27.68	27.22	27.65	4377558
2022-05-13	27.86	28.07	27.70	28.03	3611278
2022-05-16	28.11	28.53	28.05	28.49	7230252
2022-05-17	28.49	28.62	28.17	28.18	4522573
2022-05-18	28.26	28.36	27.49	27.57	3436839
2022-05-19	27.37	28.03	27.36	27.92	3482800
2022-05-20	27.97	28.12	27.76	27.96	2389625
2022-05-23	28.04	28.23	27.88	28.17	2386636
2022-05-24	28.15	28.27	28.00	28.15	2591344
2022-05-25	28.16	28.35	28.01	28.35	2312568
2022-05-26	28.31	28.77	28.25	28.66	3468304
2022-05-27	28.62	29.02	28.57	29.00	2431708
2022-05-31	29.44	29.53	28.58	28.80	3508483
2022-06-01	29.06	29.18	28.90	28.94	3099376
2022-06-02	29.22	29.61	29.06	29.60	3133549
2022-06-03	29.47	29.88	29.39	29.88	2228631
2022-06-06	29.91	30.09	29.79	30.01	3154777
2022-06-07	29.91	30.22	29.85	30.21	3388259
2022-06-08	30.26	30.60	30.23	30.48	5112469
2022-06-09	30.26	30.64	30.26	30.53	3821899
2022-06-10	30.35	30.39	29.96	30.23	3215814
2022-06-13	29.99	30.19	29.38	29.89	6268631
2022-06-14	29.96	30.09	29.35	29.56	5818224
2022-06-15	29.60	29.92	29.49	29.58	5532811
2022-06-16	29.55	29.86	29.32	29.71	4228966
2022-06-17	29.40	29.44	28.40	28.65	6746310
2022-06-21	28.83	29.05	28.48	28.58	4766838
2022-06-22	27.70	28.34	27.63	28.07	8211824
2022-06-23	28.10	28.17	27.43	27.44	8788393
2022-06-24	27.59	27.86	27.40	27.70	3507123
2022-06-27	27.61	27.83	27.37	27.64	6080433
2022-06-28	27.71	28.01	27.63	27.97	2066285
2022-06-29	28.13	28.24	27.48	27.49	1902006
2022-06-30	27.23	27.27	26.58	26.64	5156362
2022-07-01	27.00	27.06	26.60	26.77	7726256
2022-07-05	26.07	26.07	24.83	24.97	10118931
2022-07-06	24.89	24.99	24.33	24.60	8203388
2022-07-07	25.28	25.83	25.27	25.62	4708272
2022-07-08	25.86	26.11	25.59	26.07	3934618
2022-07-11	26.09	26.16	25.82	26.02	3606763
2022-07-12	25.35	25.48	24.81	24.84	6427373
2022-07-13	24.91	25.31	24.83	24.98	2853394
2022-07-14	24.47	24.87	24.18	24.75	4524884
2022-07-15	24.98	25.17	24.79	25.07	3972851
2022-07-18	25.70	25.87	25.49	25.54	1735243
2022-07-19	25.26	25.70	25.26	25.64	3203175
2022-07-20	25.57	25.72	25.45	25.62	1915177
2022-07-21	25.08	25.36	25.00	25.19	6044511
2022-07-22	25.12	25.40	24.88	24.89	1279810
2022-07-25	25.19	25.37	25.04	25.34	5301209
2022-07-26	25.73	25.80	25.34	25.39	6001997
2022-07-27	25.63	26.03	25.47	25.97	2567766
2022-07-28	26.17	26.19	25.82	25.99	2202442
2022-07-29	26.35	26.61	26.09	26.11	2209034
2022-08-01	25.45	25.65	25.29	25.58	4076354
2022-08-02	25.61	25.84	25.43	25.45	2800121
2022-08-03	25.65	25.73	25.07	25.23	3368462
2022-08-04	25.09	25.26	24.84	24.96	5345063
2022-08-05	24.64	25.23	24.61	24.87	3481589
2022-08-08	24.82	25.18	24.82	25.17	2992672
2022-08-09	25.43	25.61	25.28	25.38	2038541
2022-08-10	25.42	25.80	25.17	25.73	2280810
2022-08-11	26.04	26.32	25.90	26.23	5550148
2022-08-12	26.06	26.19	25.90	26.09	2575464
2022-08-15	25.32	25.80	25.28	25.77	3170446
2022-08-16	25.85	25.99	25.40	25.48	2842654
2022-08-17	25.51	25.73	25.37	25.58	2840687
2022-08-18	25.80	26.05	25.70	25.97	4864462
2022-08-19	25.90	26.18	25.75	25.96	3590802
2022-08-22	25.82	26.21	25.59	26.19	3868178
2022-08-23	26.42	26.76	26.42	26.62	4384630
2022-08-24	26.71	26.90	26.52	26.90	3093499
2022-08-25	26.98	26.98	26.45	26.52	2065955
2022-08-26	26.51	26.71	26.35	26.63	3105623
2022-08-29	26.67	27.04	26.59	27.02	6205391
2022-08-30	26.53	26.62	26.06	26.27	4292097
2022-08-31	25.88	26.12	25.72	25.72	4977653
2022-09-01	25.35	25.49	25.12	25.17	8110687
2022-09-02	25.53	25.62	25.32	25.34	4586511
2022-09-06	25.43	25.50	25.19	25.19	3453862
2022-09-07	24.87	25.09	24.58	24.59	7838969
2022-09-08	24.71	24.85	24.48	24.69	5282425
2022-09-09	25.06	25.41	25.05	25.39	1327994
2022-09-12	25.66	25.86	25.58	25.74	1868522
2022-09-13	25.67	25.79	25.29	25.61	3863349
2022-09-14	25.71	25.85	25.59	25.72	1561585
2022-09-15	25.24	25.24	24.85	24.97	2106253
2022-09-16	24.98	25.06	24.81	24.88	2035569
2022-09-19	24.47	24.99	24.39	24.96	2213785
2022-09-20	24.89	25.00	24.72	24.93	1815927
2022-09-21	25.13	25.18	24.66	24.78	1647948
2022-09-22	25.17	25.24	24.79	24.85	1770345
2022-09-23	24.08	24.12	23.88	24.01	3885244
2022-09-26	23.91	24.12	23.42	23.45	5110987
2022-09-27	23.80	24.01	23.63	23.70	2834886
2022-09-28	23.88	24.37	23.82	24.36	2314326
2022-09-29	24.35	24.40	24.07	24.21	2066122
2022-09-30	24.02	24.25	23.84	23.91	3947620
2022-10-03	24.45	24.55	24.27	24.45	6327139
2022-10-04	24.92	25.20	24.89	25.11	2239870
2022-10-05	25.20	25.57	25.04	25.56	2753773
2022-10-06	25.51	25.74	25.46	25.72	2810595
2022-10-07	25.73	26.13	25.70	25.99	2382395
2022-10-10	26.09	26.24	25.69	25.70	2467561
2022-10-11	25.44	25.62	25.28	25.33	2530476
2022-10-12	25.33	25.41	25.18	25.33	2338234
2022-10-13	25.16	25.77	25.16	25.68	2166387
2022-10-14	25.47	25.54	25.13	25.17	1559144
2022-10-17	25.35	25.42	25.07	25.11	2200912
2022-10-18	24.98	25.07	24.66	24.84	1673802
2022-10-19	24.68	24.94	24.64	24.83	2062599
2022-10-20	25.06	25.25	24.78	24.85	1564192
2022-10-21	24.75	24.95	24.66	24.88	1142922
2022-10-24	24.87	25.12	24.85	24.95	1166800
2022-10-25	24.96	25.18	24.92	25.09	892365
2022-10-26	25.22	25.59	25.19	25.56	4190269
2022-10-27	25.60	25.69	25.50	25.60	1699483
2022-10-28	25.32	25.43	25.12	25.30	2783487
2022-10-31	25.08	25.34	24.96	25.12	3264404
2022-11-01	25.60	25.60	25.37	25.50	4248537
2022-11-02	25.47	25.93	25.38	25.73	2158593
2022-11-03	25.50	25.83	25.45	25.71	2088601
2022-11-04	26.47	26.59	26.26	26.58	2063039
2022-11-07	26.57	26.69	26.32	26.35	2093787
2022-11-08	26.35	26.47	25.91	26.03	1957959
2022-11-09	25.71	25.76	25.41	25.43	1693168
2022-11-10	25.56	25.76	25.47	25.66	2431840
2022-11-11	26.19	26.29	25.98	26.15	2817665
2022-11-14	26.02	26.30	25.76	25.76	1623141
2022-11-15	25.77	26.31	25.65	26.06	3209884
2022-11-16	25.73	25.85	25.63	25.77	2226914
2022-11-17	25.48	25.55	25.23	25.34	2043462
2022-11-18	24.90	25.18	24.87	25.16	3200535
2022-11-21	24.73	25.14	24.44	25.07	4164210
2022-11-22	25.31	25.46	25.25	25.33	3397665
2022-11-23	25.00	25.09	24.82	24.98	2169063
2022-11-25	25.10	25.18	24.75	24.76	1243153
2022-11-28	24.42	24.83	24.39	24.61	3559618
2022-11-29	24.92	25.07	24.76	24.93	5141728
2022-11-30	25.38	25.51	25.19	25.49	2939895
2022-12-01	25.70	25.78	25.34	25.36	3382378
2022-12-02	25.22	25.35	25.03	25.09	3957200
2022-12-05	25.27	25.32	24.39	24.44	4078112
2022-12-06	24.41	24.49	23.93	24.05	3352581
2022-12-07	24.10	24.20	23.84	23.93	5676555
2022-12-08	24.08	24.12	23.78	23.89	3554741
2022-12-09	23.93	24.06	23.74	23.92	2957887
2022-12-12	23.99	24.25	23.97	24.18	2660088
2022-12-13	24.54	24.72	24.53	24.58	2778985
2022-12-14	24.63	24.86	24.59	24.77	2342435
2022-12-15	24.71	24.71	24.36	24.47	2802502
2022-12-16	24.12	24.31	24.08	24.02	3403493
2022-12-19	24.03	24.08	23.86	23.97	3123540
2022-12-20	23.89	24.13	23.84	24.08	2614565
2022-12-21	24.27	24.41	24.26	24.39	1882533
2022-12-22	24.31	24.37	23.95	24.08	2017230
2022-12-23	24.18	24.55	24.18	24.52	2913336
2022-12-27	24.01	24.87	23.80	24.74	6148405
2022-12-28	24.50	24.53	24.24	24.46	2873265
2022-12-29	24.26	24.45	24.21	24.43	1759953
2022-12-30	24.30	24.67	24.30	24.65	1848335
2023-01-03	24.36	24.53	23.99	24.06	3228335
2023-01-04	23.75	23.79	23.52	23.63	1971282
2023-01-05	23.55	23.65	23.42	23.51	1700833
2023-01-06	23.70	23.79	23.55	23.64	1674563
2023-01-09	24.00	24.18	23.90	23.92	1189256
2023-01-10	23.97	24.07	23.81	23.92	1469374
2023-01-11	24.20	24.35	24.04	24.35	1923208
2023-01-12	24.55	24.66	24.41	24.55	2452124
2023-01-13	24.51	24.82	24.51	24.79	1514810
2023-01-17	24.87	24.98	24.75	24.96	1160666
2023-01-18	25.09	25.17	24.69	24.69	1469595
2023-01-19	24.83	25.03	24.78	24.94	1241290
2023-01-20	25.02	25.13	24.90	25.09	1143993
2023-01-23	25.13	25.22	25.05	25.15	2664614
2023-01-24	25.18	25.20	24.98	25.01	915571
2023-01-25	24.98	25.02	24.84	24.94	1151190
2023-01-26	25.10	25.13	24.93	25.05	1637600
2023-01-27	25.12	25.13	24.74	24.77	2379162
2023-01-30	24.60	24.80	24.45	24.45	2528288
2023-01-31	24.47	24.87	24.45	24.87	1571848
2023-02-01	24.68	24.70	24.18	24.40	3090873
2023-02-02	24.60	24.60	24.16	24.22	3591104
2023-02-03	24.04	24.28	23.60	23.61	2625591
2023-02-06	23.64	23.72	23.32	23.68	1375746
2023-02-07	23.73	24.14	23.72	24.13	1057280
2023-02-08	24.16	24.22	23.96	24.18	822680
2023-02-09	24.07	24.15	23.89	23.99	2053961
2023-02-10	24.13	24.33	24.13	24.33	783070
2023-02-13	24.15	24.37	24.12	24.28	853785
2023-02-14	24.12	24.44	24.07	24.36	926509
2023-02-15	24.12	24.17	23.93	24.10	924737
2023-02-16	24.03	24.16	24.01	24.03	831921
2023-02-17	23.63	23.89	23.58	23.85	1207899
2023-02-21	23.98	24.08	23.82	23.88	1014167
2023-02-22	23.82	23.87	23.57	23.57	1219479
2023-02-23	23.75	23.83	23.59	23.75	2070245
2023-02-24	23.51	23.68	23.34	23.67	1637824
2023-02-27	23.76	23.77	23.60	23.69	1076769
2023-02-28	23.84	23.90	23.74	23.76	1222255
2023-03-01	23.89	24.18	23.86	24.17	1238207
2023-03-02	24.15	24.17	23.96	24.08	828694
2023-03-03	24.02	24.48	24.02	24.46	1507902
2023-03-06	24.15	24.36	24.12	24.34	1046042
2023-03-07	24.20	24.27	23.81	23.84	1498475
2023-03-08	23.71	23.83	23.65	23.71	1518284
2023-03-09	23.80	23.88	23.39	23.42	1290852
2023-03-10	23.46	23.71	23.45	23.67	2418338
2023-03-13	23.30	23.77	23.25	23.52	1865938
2023-03-14	23.37	23.58	23.15	23.22	1300630
2023-03-15	22.75	22.88	22.36	22.68	2929177
2023-03-16	22.45	22.84	22.36	22.75	1536679
2023-03-17	22.83	22.89	22.53	22.68	1916779
2023-03-20	22.69	22.80	22.56	22.77	1108896
2023-03-21	22.84	22.93	22.70	22.85	1300548
2023-03-22	22.93	23.07	22.80	22.91	1414205
2023-03-23	23.08	23.19	22.85	22.85	1482801
2023-03-24	22.83	23.01	22.78	22.96	2175856
2023-03-27	23.04	23.42	23.00	23.39	2176419
2023-03-28	23.34	23.59	23.34	23.50	1037883
2023-03-29	23.55	23.62	23.34	23.35	514660
2023-03-30	23.48	23.54	23.36	23.52	793911
2023-03-31	23.53	23.76	23.53	23.74	1026257
2023-04-03	24.17	24.31	24.07	24.13	1164837
2023-04-04	24.16	24.18	23.93	24.10	1313125
2023-04-05	24.10	24.20	24.02	24.19	1099675
2023-04-06	24.13	24.15	24.03	24.12	2418797
2023-04-10	24.05	24.18	24.05	24.12	989982
2023-04-11	24.12	24.31	24.11	24.25	1525997
2023-04-12	24.35	24.47	24.31	24.44	1151548
2023-04-13	24.53	24.59	24.40	24.44	888725
2023-04-14	24.43	24.54	24.28	24.47	1244707
2023-04-17	24.39	24.47	24.24	24.37	937312
2023-04-18	24.38	24.51	24.28	24.42	844845
2023-04-19	24.11	24.23	24.03	24.08	397292
2023-04-20	23.87	23.94	23.80	23.87	1066340
2023-04-21	23.92	23.95	23.73	23.82	735716
2023-04-24	23.76	24.05	23.74	24.01	1753831
2023-04-25	23.81	23.81	23.53	23.67	1221045
2023-04-26	23.62	23.67	23.28	23.31	2206427
2023-04-27	23.31	23.41	23.21	23.34	990402
2023-04-28	23.29	23.57	23.24	23.56	499591
2023-05-01	23.39	23.55	23.22	23.36	1138751
2023-05-02	23.18	23.20	22.79	22.83	1658775
2023-05-03	22.58	22.65	22.51	22.54	869925
2023-05-04	22.54	22.79	22.47	22.63	782875
2023-05-05	22.91	23.15	22.88	23.14	702373
2023-05-08	23.37	23.41	23.24	23.25	742614
2023-05-09	23.17	23.36	23.02	23.32	787163
2023-05-10	23.24	23.32	23.12	23.25	489763
2023-05-11	22.91	22.97	22.76	22.85	742692
2023-05-12	22.86	22.93	22.65	22.67	769819
2023-05-15	22.81	23.01	22.80	22.93	703212
2023-05-16	22.88	22.97	22.68	22.68	1020730
2023-05-17	22.88	23.00	22.73	22.95	816451
2023-05-18	22.73	22.80	22.64	22.74	1005214
2023-05-19	22.92	22.95	22.66	22.71	777848
2023-05-22	22.64	22.78	22.62	22.73	606604
2023-05-23	22.78	22.90	22.76	22.82	753462
2023-05-24	22.91	22.97	22.69	22.83	692624
2023-05-25	22.55	22.62	22.34	22.47	1809503
2023-05-26	22.74	22.85	22.70	22.83	837356
2023-05-30	22.46	22.46	22.23	22.30	774549
2023-05-31	22.16	22.28	22.05	22.05	762547
2023-06-01	22.16	22.53	22.16	22.41	561052
2023-06-02	22.63	22.72	22.52	22.70	1195952
2023-06-05	22.81	22.80	22.63	22.70	1099298
2023-06-06	22.55	22.73	22.51	22.67	764294
2023-06-07	22.75	22.86	22.73	22.76	2155457
2023-06-08	22.81	22.86	22.46	22.80	893853
2023-06-09	22.77	22.89	22.64	22.66	641294
2023-06-12	22.40	22.48	22.27	22.35	686973
2023-06-13	22.70	22.78	22.63	22.65	701665
2023-06-14	22.80	22.86	22.59	22.70	763960
2023-06-15	22.83	23.21	22.83	23.18	1215132
2023-06-16	23.28	23.51	23.28	23.47	1252345
2023-06-20	23.24	23.29	23.07	23.26	1911164
2023-06-21	23.23	23.60	23.23	23.60	930214
2023-06-22	23.22	23.29	23.07	23.16	1055998
2023-06-23	22.73	22.91	22.73	22.91	1002246
2023-06-26	22.88	23.08	22.88	22.94	728978
2023-06-27	22.79	22.85	22.54	22.57	560809
2023-06-28	22.43	22.61	22.34	22.50	1101538
2023-06-29	22.46	22.61	22.41	22.51	635318
2023-06-30	22.61	22.87	22.61	22.70	972178
2023-07-03	22.80	22.86	22.69	22.70	902179
2023-07-05	22.91	22.97	22.75	22.84	2849272
2023-07-06	22.82	22.83	22.55	22.79	629133
2023-07-07	22.80	23.03	22.79	22.98	807792
2023-07-10	22.98	23.10	22.96	23.03	632450
2023-07-11	23.18	23.32	23.12	23.30	457791
2023-07-12	23.52	23.59	23.40	23.47	599584
2023-07-13	23.55	23.81	23.52	23.80	582882
2023-07-14	23.83	23.83	23.61	23.64	669824
2023-07-17	23.53	23.55	23.44	23.45	696124
2023-07-18	23.47	23.80	23.47	23.76	554681
2023-07-19	23.96	24.05	23.82	23.89	1371535
2023-07-20	24.04	24.09	23.83	23.96	1138615
2023-07-21	23.97	24.13	23.97	24.09	710493
2023-07-24	24.26	24.58	24.22	24.52	781292
2023-07-25	24.45	24.65	24.42	24.61	510828
2023-07-26	24.49	24.55	24.42	24.49	893691
2023-07-27	24.47	24.57	24.39	24.43	1273072
2023-07-28	24.41	24.61	24.34	24.58	2657304
2023-07-31	24.61	24.69	24.54	24.68	2012496
2023-08-01	24.52	24.61	24.45	24.55	1688918
2023-08-02	24.50	24.50	24.11	24.18	1143840
2023-08-03	24.18	24.42	24.14	24.41	1111708
2023-08-04	24.44	24.54	24.35	24.45	529424
2023-08-07	24.50	24.51	24.32	24.46	1137746
2023-08-08	24.14	24.49	24.04	24.43	993605
2023-08-09	24.55	24.66	24.47	24.60	671880
2023-08-10	24.56	24.63	24.43	24.47	576569
2023-08-11	24.42	24.57	24.40	24.43	566265
2023-08-14	24.27	24.38	24.20	24.31	697677
2023-08-15	24.17	24.23	23.97	24.02	3808701
2023-08-16	24.09	24.18	23.89	23.92	2205453
2023-08-17	24.16	24.18	23.97	23.98	857520
2023-08-18	24.04	24.20	24.03	24.15	601838
2023-08-21	24.30	24.30	24.08	24.09	507852
2023-08-22	24.19	24.22	24.06	24.10	623521
2023-08-23	24.00	24.25	23.95	24.15	910667
2023-08-24	24.04	24.22	23.99	24.17	599547
2023-08-25	24.33	24.45	24.14	24.41	793791
2023-08-28	24.43	24.50	24.31	24.37	590242
2023-08-29	24.37	24.50	24.30	24.46	417609
2023-08-30	24.58	24.65	24.46	24.49	527327
2023-08-31	24.59	24.65	24.47	24.59	1197702
2023-09-01	24.84	24.90	24.75	24.88	1716114
2023-09-05	25.04	25.16	24.96	25.00	1039207
2023-09-06	24.96	25.09	24.90	25.06	843843
2023-09-07	24.99	25.06	24.94	25.01	388846
2023-09-08	25.02	25.12	24.97	25.06	611551
2023-09-11	25.25	25.30	25.15	25.21	553946
2023-09-12	25.29	25.38	25.26	25.30	1075050
2023-09-13	25.35	25.43	25.28	25.38	813823
2023-09-14	25.55	25.63	25.51	25.59	679565
2023-09-15	25.50	25.60	25.47	25.53	573292
2023-09-18	25.60	25.63	25.45	25.52	868148
2023-09-19	25.58	25.62	25.46	25.54	845216
2023-09-20	25.40	25.59	25.32	25.33	663653
2023-09-21	25.39	25.42	25.24	25.25	1172649
2023-09-22	25.39	25.45	25.18	25.27	727683
2023-09-25	25.19	25.19	25.00	25.15	639969
2023-09-26	25.03	25.14	25.01	25.12	986315
2023-09-27	25.28	25.35	25.25	25.26	944201
2023-09-28	25.28	25.36	25.18	25.23	865536
2023-09-29	25.30	25.33	24.92	24.96	2044188
2023-10-02	24.97	25.02	24.73	24.77	3616068
2023-10-03	24.71	24.74	24.58	24.66	2574045
2023-10-04	24.38	24.38	23.89	23.97	1225524
2023-10-05	23.77	23.92	23.69	23.83	2068089
2023-10-06	23.98	23.99	23.78	23.92	2218461
2023-10-09	24.26	24.42	24.19	24.42	2702799
2023-10-10	24.38	24.41	24.23	24.36	1359525
2023-10-11	24.27	24.33	24.07	24.22	2163265
2023-10-12	24.32	24.39	24.09	24.21	979272
2023-10-13	24.63	24.86	24.58	24.85	953991
2023-10-16	24.80	24.83	24.68	24.77	820404
2023-10-17	24.72	24.85	24.63	24.84	921912
2023-10-18	25.02	25.14	24.98	25.06	1110142
2023-10-19	24.96	25.32	24.90	25.32	937434
2023-10-20	25.27	25.40	25.10	25.13	1243362
2023-10-23	25.09	25.15	24.91	24.97	1179500
2023-10-24	24.84	24.85	24.59	24.70	1119688
2023-10-25	24.78	24.94	24.46	24.88	2212007
2023-10-26	24.66	24.80	24.61	24.67	1862619
2023-10-27	24.82	25.03	24.69	25.00	1051407
2023-10-30	24.82	24.89	24.51	24.60	975874
2023-10-31	24.61	24.78	24.44	24.51	2199525
2023-11-01	24.75	24.82	24.45	24.55	2495686
2023-11-02	24.55	24.82	24.55	24.81	1936054
2023-11-03	24.69	24.88	24.61	24.68	1407123
2023-11-06	24.88	24.92	24.76	24.78	1210888
2023-11-07	24.41	24.44	24.20	24.25	1861587
2023-11-08	24.15	24.25	23.88	23.98	1269111
2023-11-09	23.99	24.17	23.91	23.92	1254329
2023-11-10	24.01	24.10	23.97	24.04	874992
2023-11-13	24.02	24.40	24.02	24.39	913196
2023-11-14	24.44	24.58	24.29	24.35	1573139
2023-11-15	24.20	24.36	24.18	24.19	1314518
2023-11-16	23.89	23.91	23.56	23.61	3465622
2023-11-17	23.72	23.99	23.71	23.95	1241209
2023-11-20	24.16	24.33	24.14	24.25	777559
2023-11-21	24.27	24.40	24.21	24.39	642510
2023-11-22	23.84	24.20	23.75	24.18	850626
2023-11-24	24.11	24.23	24.02	24.02	391347
2023-11-27	23.94	24.04	23.81	23.86	1032465
2023-11-28	23.98	24.23	23.93	24.15	1112782
2023-11-29	24.24	24.38	24.00	24.32	972151
2023-11-30	24.40	24.52	23.88	23.91	1769733
2023-12-01	23.95	24.20	23.76	23.80	1399850
2023-12-04	23.62	23.80	23.51	23.64	5278434
2023-12-05	23.64	23.75	23.41	23.43	1557661
2023-12-06	23.22	23.26	22.85	22.86	1914032
2023-12-07	22.97	22.98	22.80	22.90	1502182
2023-12-08	23.04	23.12	22.93	23.00	1366110
2023-12-11	22.86	22.94	22.76	22.92	3260722
2023-12-12	22.67	22.71	22.54	22.57	1983251
2023-12-13	22.60	22.83	22.57	22.83	1613666
2023-12-14	23.12	23.23	23.10	23.21	1872172
2023-12-15	23.21	23.36	23.11	22.16	1734520
2023-12-18	22.44	22.55	22.25	22.32	1844179
2023-12-19	22.27	22.50	22.27	22.49	1829574
2023-12-20	22.56	22.57	22.23	22.23	1439122
2023-12-21	22.17	22.28	22.17	22.27	1352706
2023-12-22	22.39	22.44	22.22	22.23	1397788
2023-12-26	22.21	22.56	22.19	22.45	1252199
2023-12-27	22.49	22.57	22.35	22.35	1372600
2023-12-28	22.30	22.42	22.15	22.16	1145228
2023-12-29	22.20	22.22	22.01	22.04	1781217
2024-01-02	22.14	22.16	21.82	21.86	2421648
2024-01-03	21.99	22.17	21.96	22.14	857673
2024-01-04	22.10	22.12	21.87	22.02	733998
2024-01-05	22.14	22.23	22.06	22.13	800829
2024-01-08	21.70	21.84	21.62	21.81	761036
2024-01-09	21.96	22.07	21.85	21.97	736283
2024-01-10	22.08	22.10	21.79	21.82	753959
2024-01-11	22.07	22.14	21.93	21.98	1491138
2024-01-12	22.30	22.37	21.97	22.06	673736
2024-01-16	22.16	22.16	21.87	21.87	708990
2024-01-17	21.73	21.86	21.71	21.84	570736
2024-01-18	21.84	22.02	21.77	21.98	408288
2024-01-19	22.06	22.13	21.89	21.94	559903
2024-01-22	21.89	22.12	21.86	22.03	575949
2024-01-23	22.05	22.21	22.05	22.15	442428
2024-01-24	22.29	22.39	22.19	22.34	866787
2024-01-25	22.46	22.53	22.38	22.51	1600526
2024-01-26	22.41	22.61	22.28	22.61	517756
2024-01-29	22.50	22.50	22.33	22.42	1579327
2024-01-30	22.42	22.60	22.35	22.57	941230
2024-01-31	22.52	22.56	22.31	22.33	1305280
2024-02-01	22.32	22.40	22.01	22.06	2388453
2024-02-02	21.84	21.92	21.78	21.81	1235545
2024-02-05	21.79	21.92	21.70	21.90	838049
2024-02-06	21.95	22.05	21.91	21.98	790951
2024-02-07	21.97	22.09	21.97	22.08	809978
2024-02-08	22.09	22.25	22.09	22.20	1125136
2024-02-09	22.24	22.35	22.19	22.26	601661
2024-02-12	22.22	22.30	22.21	22.27	569000
2024-02-13	22.20	22.25	22.12	22.14	1222159
2024-02-14	22.17	22.24	21.90	21.93	695996
2024-02-15	21.95	22.09	21.95	21.98	791236
2024-02-16	21.95	22.08	21.94	22.03	595785
2024-02-20	22.02	22.02	21.83	21.91	1053131
2024-02-21	22.00	22.03	21.93	22.00	1689923
2024-02-22	21.92	22.08	21.89	22.06	507411
2024-02-23	21.83	21.88	21.73	21.74	668783
2024-02-26	21.81	22.01	21.79	21.94	879121
2024-02-27	22.03	22.13	22.03	22.11	2544526
2024-02-28	22.09	22.13	21.97	22.02	5225322
2024-02-29	21.94	22.11	21.92	21.99	720315
2024-03-01	22.06	22.19	22.02	22.10	863259
2024-03-04	22.25	22.25	22.10	22.17	538478
2024-03-05	22.12	22.15	21.99	22.00	1237832
2024-03-06	22.19	22.30	22.15	22.18	1466565
2024-03-07	22.16	22.33	22.14	22.24	961012
2024-03-08	22.20	22.20	22.04	22.17	933168
2024-03-11	22.15	22.39	22.09	22.36	691619
2024-03-12	22.29	22.39	22.23	22.30	497816
2024-03-13	22.45	22.62	22.45	22.61	1070047
2024-03-14	22.62	22.73	22.59	22.68	1168498
2024-03-15	22.65	22.80	22.63	22.76	1043056
2024-03-18	22.91	23.00	22.84	22.97	1384462
2024-03-19	22.95	22.99	22.91	22.96	1889692
2024-03-20	22.80	22.91	22.71	22.90	1247455
2024-03-21	22.90	22.90	22.73	22.87	814024
2024-03-22	22.83	22.83	22.69	22.71	1443909
2024-03-25	22.80	22.99	22.79	22.90	1370919
2024-03-26	22.90	22.90	22.70	22.72	742045
2024-03-27	22.61	22.72	22.59	22.70	2497819
2024-03-28	22.79	22.98	22.78	22.97	3686423
2024-04-01	23.06	23.14	22.97	23.08	2345993
2024-04-02	23.24	23.32	23.18	23.29	1852683
2024-04-03	23.47	23.59	23.45	23.57	1771541
2024-04-04	23.54	23.76	23.48	23.63	1261218
2024-04-05	23.74	23.89	23.69	23.75	1313722
2024-04-08	23.81	23.83	23.59	23.74	1263607
2024-04-09	23.79	23.80	23.57	23.61	769445
2024-04-10	23.64	23.75	23.51	23.73	1349862
2024-04-11	23.70	23.70	23.52	23.69	933846
2024-04-12	23.96	24.09	23.68	23.72	1579347
2024-04-15	23.68	23.78	23.47	23.75	1660095
2024-04-16	23.66	23.75	23.53	23.71	1263743
2024-04-17	23.58	23.70	23.31	23.34	2084581
2024-04-18	23.37	23.43	23.28	23.33	1734566
2024-04-19	23.39	23.54	23.35	23.44	1968819
2024-04-22	23.26	23.44	23.21	23.44	941811
2024-04-23	23.23	23.55	23.22	23.54	1524752
2024-04-24	23.49	23.60	23.46	23.51	1670493
2024-04-25	23.49	23.65	23.42	23.64	1088592
2024-04-26	23.78	23.78	23.61	23.66	707730
2024-04-29	23.75	23.77	23.63	23.64	875816
2024-04-30	23.45	23.46	23.23	23.34	1875486
2024-05-01	23.22	23.34	22.97	23.00	1463860
2024-05-02	23.02	23.13	22.92	23.08	1004394
2024-05-03	23.14	23.18	23.07	23.11	503360
2024-05-06	23.20	23.43	23.20	23.37	1293994
2024-05-07	23.26	23.41	23.26	23.35	486283
2024-05-08	23.11	23.27	23.10	23.23	415768
2024-05-09	23.24	23.34	23.22	23.32	347181
2024-05-10	23.36	23.40	23.25	23.28	747668
2024-05-13	23.32	23.46	23.32	23.43	531412
2024-05-14	23.29	23.38	23.24	23.33	443741
2024-05-15	23.33	23.42	23.20	23.41	512276
2024-05-16	23.47	23.50	23.39	23.47	519176
2024-05-17	23.59	23.75	23.56	23.71	2083912
2024-05-20	23.75	23.94	23.74	23.92	1314937
2024-05-21	23.82	23.95	23.73	23.82	514035
2024-05-22	23.63	23.66	23.46	23.48	889393
2024-05-23	23.67	23.73	23.31	23.36	1255165
2024-05-24	23.44	23.54	23.41	23.52	1375287
2024-05-28	23.85	23.94	23.77	23.94	1845827
2024-05-29	23.82	23.84	23.69	23.69	940905
2024-05-30	23.53	23.63	23.38	23.38	1041553
2024-05-31	23.50	23.54	23.20	23.27	873440
2024-06-03	23.25	23.26	22.91	22.94	1790933
2024-06-04	22.74	22.79	22.62	22.71	1087206
2024-06-05	22.73	22.79	22.63	22.79	966939
2024-06-06	22.90	23.11	22.90	23.09	1049033
2024-06-07	22.88	22.92	22.76	22.76	746991
2024-06-10	22.91	23.10	22.87	23.09	457094
2024-06-11	23.08	23.15	23.00	23.06	572519
2024-06-12	23.34	23.37	23.12	23.14	760953
2024-06-13	23.25	23.30	23.14	23.16	552986
2024-06-14	23.24	23.29	23.07	23.07	914755
2024-06-17	23.04	23.17	23.03	23.15	1114283
2024-06-18	23.13	23.34	23.13	23.34	832412
2024-06-20	23.42	23.49	23.35	23.39	910672
2024-06-21	23.36	23.39	23.18	23.20	723171
2024-06-24	23.25	23.39	23.23	23.39	610403
2024-06-25	23.31	23.32	23.15	23.17	729999
2024-06-26	23.24	23.32	23.14	23.21	1212425
2024-06-27	23.40	23.40	23.24	23.33	675351
2024-06-28	23.45	23.45	23.20	23.23	855316
2024-07-01	23.38	23.55	23.29	23.53	1233846
2024-07-02	23.62	23.64	23.49	23.56	844810
2024-07-03	23.60	23.72	23.59	23.69	707499
2024-07-05	23.79	23.90	23.73	23.78	860639
2024-07-08	23.56	23.60	23.44	23.46	769096
2024-07-09	23.44	23.47	23.27	23.30	621536
2024-07-10	23.25	23.37	23.20	23.30	678165
2024-07-11	23.28	23.42	23.25	23.38	1759526
2024-07-12	23.30	23.34	23.26	23.29	1263234
2024-07-15	23.19	23.24	23.12	23.12	863333
2024-07-16	22.93	23.09	22.92	23.06	1485440
2024-07-17	23.11	23.15	23.03	23.06	1296448
2024-07-18	23.06	23.06	22.89	22.89	1410259
2024-07-19	22.81	22.92	22.56	22.58	1803773
2024-07-22	22.50	22.64	22.45	22.64	1959949
2024-07-23	22.50	22.55	22.39	22.43	981741
2024-07-24	22.45	22.60	22.42	22.42	991953
2024-07-25	22.29	22.52	22.22	22.47	676391
2024-07-26	22.37	22.39	22.19	22.24	584168
2024-07-29	22.29	22.34	22.06	22.14	709145
2024-07-30	21.98	22.07	21.95	22.07	1183587
2024-07-31	22.37	22.58	22.31	22.58	1495241
2024-08-01	22.56	22.59	22.22	22.31	2002345
2024-08-02	22.06	22.08	21.79	21.90	2740385
2024-08-05	21.52	21.87	21.51	21.86	2372725
2024-08-06	21.60	21.83	21.60	21.68	1634162
2024-08-07	21.81	21.99	21.77	21.88	1050632
2024-08-08	21.93	22.13	21.93	22.08	568721
2024-08-09	22.24	22.24	22.13	22.21	465124
2024-08-12	22.36	22.59	22.31	22.52	550865
2024-08-13	22.43	22.44	22.29	22.31	374898
2024-08-14	22.32	22.38	22.14	22.17	509995
2024-08-15	22.31	22.46	22.30	22.35	556631
2024-08-16	22.22	22.26	22.12	22.21	570141
2024-08-19	22.23	22.30	22.05	22.09	557648
2024-08-20	22.15	22.20	21.97	22.00	539276
2024-08-21	22.07	22.11	21.81	21.89	545398
2024-08-22	21.87	21.99	21.82	21.87	473551
2024-08-23	22.10	22.27	22.10	22.26	727695
2024-08-26	22.52	22.58	22.46	22.49	417181
2024-08-27	22.45	22.47	22.36	22.38	556043
2024-08-28	22.15	22.26	22.09	22.11	500683
2024-08-29	22.23	22.36	22.23	22.36	458718
2024-08-30	22.20	22.23	22.08	22.11	388890
2024-09-03	21.75	21.75	21.61	21.67	540740
2024-09-04	21.57	21.73	21.50	21.51	456432
2024-09-05	21.66	21.76	21.49	21.56	593844
2024-09-06	21.62	21.69	21.16	21.27	1175999
2024-09-09	21.26	21.40	21.16	21.33	2390295
2024-09-10	21.31	21.33	20.90	21.02	957657
2024-09-11	21.19	21.28	20.93	21.21	1107642
2024-09-12	21.42	21.65	21.36	21.62	1058595
2024-09-13	21.71	21.80	21.58	21.66	939153
2024-09-16	21.80	21.87	21.73	21.82	586156
2024-09-17	21.79	22.00	21.79	21.97	889952
2024-09-18	21.92	22.10	21.83	21.83	1001968
2024-09-19	22.10	22.27	22.05	22.22	726754
2024-09-20	22.16	22.25	22.10	22.22	617711
2024-09-23	22.26	22.41	22.07	22.23	658274
2024-09-24	22.60	22.61	22.48	22.60	775434
2024-09-25	22.50	22.55	22.32	22.41	813746
2024-09-26	22.26	22.40	22.16	22.21	887678
2024-09-27	22.18	22.35	22.12	22.32	649863
2024-09-30	22.24	22.38	22.19	22.27	1042606
2024-10-01	22.18	22.85	22.18	22.66	1154159
2024-10-02	22.92	23.02	22.66	22.85	1089926
2024-10-03	22.88	23.22	22.84	23.18	1127007
2024-10-04	23.24	23.37	23.18	23.24	1060651
2024-10-07	23.33	23.60	23.31	23.56	1330740
2024-10-08	23.17	23.17	22.80	23.01	1115888
2024-10-09	22.66	22.83	22.54	22.81	872370
2024-10-10	22.94	23.28	22.91	23.26	961294
2024-10-11	23.23	23.36	23.21	23.28	726708
2024-10-14	22.94	23.08	22.87	22.92	842541
2024-10-15	22.43	22.51	22.31	22.48	1113738
2024-10-16	22.42	22.49	22.29	22.42	683830
2024-10-17	22.32	22.45	22.25	22.45	620619
2024-10-18	22.37	22.39	22.20	22.33	538355
2024-10-21	22.48	22.56	22.33	22.40	640003
2024-10-22	22.59	22.85	22.59	22.79	897400
2024-10-23	22.69	22.76	22.58	22.66	692405
2024-10-24	22.79	22.83	22.49	22.65	912511
2024-10-25	22.72	22.83	22.69	22.81	739811
2024-10-28	22.17	22.25	22.11	22.20	1002208
2024-10-29	22.16	22.23	22.03	22.16	569339
2024-10-30	22.25	22.44	22.22	22.44	807913
2024-10-31	22.43	22.62	22.33	22.59	1172475
2024-11-01	22.67	22.71	22.35	22.35	672122
2024-11-04	22.64	22.74	22.60	22.73	616562
2024-11-05	22.86	22.93	22.75	22.87	509314
2024-11-06	22.36	22.74	22.33	22.62	818583
2024-11-07	22.68	22.90	22.60	22.85	1471782
2024-11-08	22.63	22.66	22.43	22.50	453301
2024-11-11	22.22	22.22	22.07	22.14	1303686
2024-11-12	22.22	22.24	22.01	22.02	612030
2024-11-13	21.94	22.06	21.78	21.95	652133
2024-11-14	22.12	22.12	21.89	21.93	625805
2024-11-15	21.98	22.08	21.80	21.82	458010
2024-11-18	22.02	22.36	22.02	22.32	651533
2024-11-19	22.38	22.44	22.26	22.39	794920
2024-11-20	22.46	22.49	22.33	22.38	521486
2024-11-21	22.57	22.57	22.40	22.54	619861
2024-11-22	22.41	22.63	22.39	22.56	534799
2024-11-25	22.38	22.46	22.19	22.24	609826
2024-11-26	22.36	22.49	22.12	22.24	1010486
2024-11-27	22.16	22.28	22.04	22.12	560696
2024-11-29	22.22	22.28	22.11	22.14	418979
2024-12-02	22.07	22.09	21.93	21.98	563044
2024-12-03	22.17	22.29	22.10	22.23	482273
2024-12-04	22.27	22.28	22.04	22.11	875666
2024-12-05	22.11	22.17	22.02	22.08	407071
2024-12-06	21.94	21.99	21.86	21.91	438193
2024-12-09	22.16	22.27	22.12	22.12	698390
2024-12-10	22.13	22.26	22.13	22.17	864169
2024-12-11	22.32	22.49	22.31	22.45	539814
2024-12-12	22.30	22.40	22.19	22.36	360680
2024-12-13	22.35	22.42	22.32	22.35	1165719
2024-12-16	22.33	22.34	22.23	22.23	832865
2024-12-17	22.05	22.10	21.93	22.08	386297
2024-12-18	22.10	22.19	21.87	21.88	1348899
2024-12-19	22.02	22.05	21.86	21.88	2166518
2024-12-20	21.87	22.07	21.81	20.90	1507266
2024-12-23	20.87	20.92	20.78	20.92	1414167
2024-12-24	21.02	21.10	21.00	21.04	549518
2024-12-26	21.05	21.10	20.97	20.98	1139713
2024-12-27	21.13	21.16	21.04	21.08	1418373
2024-12-30	21.35	21.42	21.24	21.27	938723
2024-12-31	21.27	21.39	21.27	21.38	778424
2025-01-02	21.55	21.71	21.55	21.59	1027567
2025-01-03	21.55	21.55	21.46	21.48	760314
2025-01-06	21.62	21.72	21.49	21.52	678725
2025-01-07	21.63	21.70	21.61	21.62	787078
2025-01-08	21.66	21.68	21.50	21.58	425626
2025-01-10	22.25	22.30	21.98	22.16	1089433
2025-01-13	22.25	22.38	22.22	22.32	1281823
2025-01-14	22.23	22.31	22.21	22.31	476402
2025-01-15	22.43	22.69	22.42	22.67	936719
2025-01-16	22.56	22.59	22.39	22.57	743255
2025-01-17	22.42	22.57	22.37	22.47	699621
2025-01-21	22.29	22.39	22.25	22.36	661364
2025-01-22	22.34	22.40	22.30	22.34	686150
2025-01-23	22.34	22.46	22.21	22.26	920331
2025-01-24	22.31	22.34	22.17	22.27	532207
2025-01-27	22.09	22.11	21.79	21.93	957922
2025-01-28	21.96	21.98	21.85	21.95	414695
2025-01-29	21.93	22.07	21.92	21.99	1188338
2025-01-30	22.00	22.13	21.98	22.01	862325
2025-01-31	21.92	22.01	21.81	21.97	1622212
2025-02-03	22.07	22.19	21.99	22.14	1027508
2025-02-04	21.85	22.28	21.83	22.20	1188222
2025-02-05	22.03	22.12	21.98	22.06	629778
2025-02-06	22.08	22.11	21.95	22.07	1111439
2025-02-07	22.18	22.20	22.06	22.08	562682
2025-02-10	22.26	22.41	22.26	22.40	1099777
2025-02-11	22.54	22.62	22.52	22.57	693693
2025-02-12	22.45	22.50	22.32	22.32	801646
2025-02-13	22.27	22.44	22.27	22.43	717089
2025-02-14	22.56	22.61	22.43	22.44	1174433
2025-02-18	22.58	22.79	22.56	22.77	877295
2025-02-19	22.96	23.01	22.83	22.95	787392
2025-02-20	22.97	23.04	22.94	22.98	666760
2025-02-21	22.90	22.90	22.66	22.66	809645
2025-02-24	22.58	22.61	22.51	22.58	1058134
2025-02-25	22.55	22.55	22.22	22.33	1015601
2025-02-26	22.20	22.23	22.08	22.14	1308491
2025-02-27	22.22	22.27	22.14	22.17	1174398
2025-02-28	22.04	22.04	21.92	22.00	1814766
2025-03-03	22.09	22.10	21.79	21.86	3040967
2025-03-04	21.87	21.97	21.73	21.93	3015239
2025-03-05	21.70	21.87	21.61	21.87	2521491
2025-03-06	21.79	21.86	21.71	21.76	1985890
2025-03-07	21.90	22.05	21.81	21.95	1133857
2025-03-10	22.02	22.06	21.79	21.81	1741305
2025-03-11	22.00	22.05	21.90	21.93	2474352
2025-03-12	21.95	22.00	21.88	21.93	1231830
2025-03-13	21.87	22.05	21.85	21.85	1719412
2025-03-14	21.88	21.99	21.83	21.97	1467772
2025-03-17	22.08	22.17	22.06	22.12	1707766
2025-03-18	22.26	22.27	22.07	22.07	1660090
2025-03-19	22.12	22.25	22.10	22.21	1297369
2025-03-20	22.13	22.26	22.08	22.25	1301651
2025-03-21	22.16	22.17	22.10	22.12	1352932
2025-03-24	22.17	22.24	22.12	22.20	1766250
2025-03-25	22.26	22.30	22.12	22.23	1124362
2025-03-26	22.28	22.32	22.19	22.20	1089057
2025-03-27	22.15	22.29	22.10	22.26	875276
2025-03-28	22.24	22.24	22.08	22.19	2163307
2025-03-31	22.36	22.55	22.27	22.50	3256022
2025-04-01	22.55	22.58	22.46	22.51	3490718
2025-04-02	22.46	22.66	22.46	22.65	1848256
2025-04-03	21.70	21.83	21.69	21.74	3423796
2025-04-04	20.87	21.07	20.61	20.95	5190201
2025-04-07	20.70	21.26	20.57	20.62	5327571
2025-04-08	20.81	20.86	20.09	20.16	3650753
2025-04-09	20.01	20.95	19.84	20.89	3430235
2025-04-10	20.58	20.68	20.43	20.63	2439788
2025-04-11	20.63	20.97	20.63	20.93	1307935
2025-04-14	21.02	21.03	20.81	20.94	1178322
2025-04-15	20.89	20.96	20.80	20.89	816646
2025-04-16	21.00	21.19	21.00	21.15	888169
2025-04-17	21.25	21.47	21.23	21.37	1411141
2025-04-21	21.26	21.29	21.10	21.19	1429395
2025-04-22	21.29	21.44	21.25	21.29	793690
2025-04-23	21.23	21.33	20.99	21.13	1443143
2025-04-24	21.25	21.33	21.12	21.32	1256441
2025-04-25	21.21	21.36	21.20	21.35	903235
2025-04-28	21.29	21.30	21.14	21.23	1274058
2025-04-29	21.08	21.14	20.96	20.96	1139045
2025-04-30	20.82	20.88	20.55	20.57	2553938
2025-05-01	20.57	20.76	20.49	20.67	3638235
2025-05-02	20.82	20.84	20.64	20.76	1948139
2025-05-05	20.73	20.77	20.58	20.64	1284205
2025-05-06	20.98	21.07	20.92	20.95	1388209
2025-05-07	20.90	20.90	20.66	20.69	1300688
2025-05-08	20.81	20.96	20.81	20.96	520049
2025-05-09	21.05	21.15	21.04	21.12	656608
2025-05-12	21.44	21.46	21.24	21.26	1209879
2025-05-13	21.39	21.62	21.35	21.59	445403
2025-05-14	21.51	21.57	21.46	21.48	449564
2025-05-15	21.26	21.31	21.13	21.27	490855
2025-05-16	21.20	21.25	21.15	21.19	626849
2025-05-19	21.18	21.28	21.11	21.16	683659
2025-05-20	21.25	21.43	21.22	21.43	680314
2025-05-21	21.54	21.55	21.39	21.40	921933
2025-05-22	21.25	21.34	21.21	21.29	634019
2025-05-23	21.29	21.43	21.25	21.41	444125
2025-05-27	21.28	21.28	21.14	21.22	624765
2025-05-28	21.31	21.34	21.15	21.15	590779
2025-05-29	21.10	21.11	21.00	21.04	358793
2025-05-30	20.97	20.97	20.78	20.88	419116
2025-06-02	21.37	21.39	21.21	21.32	1477704
2025-06-03	21.32	21.49	21.28	21.46	566706
2025-06-04	21.50	21.52	21.27	21.38	871511
2025-06-05	21.54	21.61	21.47	21.48	460227
2025-06-06	21.49	21.67	21.49	21.65	1122801
2025-06-09	21.64	21.71	21.55	21.67	737860
2025-06-10	21.69	21.76	21.58	21.62	463612
2025-06-11	21.75	22.03	21.75	21.97	829392
2025-06-12	21.94	22.02	21.88	21.97	796863
2025-06-13	22.47	22.77	22.45	22.65	1622637
2025-06-16	22.60	22.67	22.24	22.60	2231273
2025-06-17	22.87	23.12	22.76	23.08	1641625
2025-06-18	23.19	23.27	22.92	23.14	1790358
2025-06-20	23.20	23.32	23.17	23.26	989930
2025-06-23	23.25	23.28	22.40	22.40	3334212
2025-06-24	21.90	21.98	21.77	21.86	1731995
2025-06-25	21.79	21.95	21.76	21.83	1542119
2025-06-26	21.86	22.02	21.84	21.91	1288301
2025-06-27	21.87	21.91	21.73	21.80	873200
2025-06-30	21.81	21.87	21.76	21.81	1183988
2025-07-01	21.84	21.94	21.78	21.93	585932
2025-07-02	22.03	22.33	21.97	22.29	325888
2025-07-03	22.33	22.36	22.33	22.35	46363

Explore More About DBC

Coins representing dividend payouts and trends

DBC Dividend History

Discover Invesco DB Commodity'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

DBC Stock Split History

Discover Invesco DB Commodity'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

DBC Historical Prices

Explore Invesco DB Commodity's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics