Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Interactive Brokers Group (IBKR) Historical Prices: Free Download & Interactive Data Table 2025

IBKR Historical Prices

Summary

Key Stock Metrics

32.82

(April 7, 2025)

52-Week Low

73.35

(October 10, 2025)

52-Week High

73.35

(October 10, 2025)

All-Time High

69.01

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-04	8.25	8.56	7.76	7.83	94076836
2007-05-07	7.88	7.89	7.33	7.44	18853652
2007-05-08	7.46	7.50	7.07	7.13	11495780
2007-05-09	7.13	7.32	6.94	7.08	8882552
2007-05-10	7.12	7.14	6.86	6.92	5566212
2007-05-11	7.04	7.10	6.80	6.81	5242880
2007-05-14	6.80	7.15	6.80	6.91	8379320
2007-05-15	7.00	7.10	6.86	7.00	6291944
2007-05-16	7.00	7.11	6.93	7.07	4177568
2007-05-17	7.13	7.14	6.80	6.83	2856684
2007-05-18	6.89	6.89	6.54	6.66	6581488
2007-05-21	6.63	6.85	6.50	6.77	4285620
2007-05-22	6.83	6.99	6.79	6.89	3120068
2007-05-23	6.98	7.00	6.74	6.78	2124024
2007-05-24	6.78	6.83	6.73	6.75	1847088
2007-05-25	6.86	6.86	6.78	6.82	1087764
2007-05-29	6.85	6.95	6.78	6.89	1808852
2007-05-30	6.45	6.51	6.14	6.48	15255124
2007-05-31	6.45	6.56	6.31	6.38	3370500
2007-06-01	6.44	6.65	6.38	6.64	2251992
2007-06-04	6.65	6.65	6.49	6.53	2384048
2007-06-05	6.52	6.59	6.46	6.57	2524080
2007-06-06	6.57	6.75	6.50	6.74	1992240
2007-06-07	6.71	6.78	6.63	6.70	1666256
2007-06-08	6.65	6.95	6.65	6.94	3777384
2007-06-11	6.88	7.12	6.81	7.06	2518884
2007-06-12	7.00	7.18	7.00	7.18	2747736
2007-06-13	7.25	7.26	6.91	6.98	5999036
2007-06-14	6.98	7.04	6.84	6.87	1941812
2007-06-15	6.84	6.99	6.81	6.99	2761608
2007-06-18	7.00	7.01	6.88	6.90	1101232
2007-06-19	6.89	6.92	6.76	6.83	2138484
2007-06-20	6.86	6.93	6.75	6.77	1377044
2007-06-21	6.72	6.73	6.60	6.71	1813656
2007-06-22	6.70	6.70	6.50	6.60	23503684
2007-06-25	6.56	6.58	6.40	6.53	2903924
2007-06-26	6.53	6.74	6.48	6.72	3236488
2007-06-27	6.65	6.87	6.60	6.81	1542188
2007-06-28	6.79	6.83	6.71	6.81	1076240
2007-06-29	6.84	6.84	6.72	6.78	1390044
2007-07-02	6.80	6.83	6.74	6.82	1738600
2007-07-03	6.80	6.85	6.74	6.81	520200
2007-07-05	6.77	6.80	6.57	6.78	2327740
2007-07-06	6.16	6.44	6.06	6.24	12675068
2007-07-09	6.25	6.28	6.07	6.09	4786568
2007-07-10	6.07	6.08	5.87	5.87	3231644
2007-07-11	5.88	6.02	5.84	5.93	1888156
2007-07-12	5.97	6.12	5.93	6.06	3210424
2007-07-13	6.04	6.08	5.94	6.00	973376
2007-07-16	6.00	6.00	5.88	5.89	1122032
2007-07-17	5.88	5.94	5.83	5.85	894600
2007-07-18	5.85	5.87	5.63	5.75	2709304
2007-07-19	5.76	5.86	5.59	5.70	2770420
2007-07-20	5.69	5.90	5.59	5.78	3820488
2007-07-23	5.81	5.87	5.72	5.77	1235252
2007-07-24	5.74	5.75	5.48	5.50	3216232
2007-07-25	5.55	5.58	5.39	5.45	3290836
2007-07-26	5.40	5.55	5.25	5.50	3775008
2007-07-27	5.39	5.88	5.38	5.73	2681404
2007-07-30	5.94	6.21	5.93	6.17	4410148
2007-07-31	6.17	6.28	6.06	6.07	2236860
2007-08-01	6.15	6.15	5.80	6.03	3210244
2007-08-02	6.00	6.22	5.97	6.14	4287388
2007-08-03	6.11	6.17	5.86	5.88	4175464
2007-08-06	5.90	5.90	5.60	5.80	4096864
2007-08-07	5.75	6.07	5.67	6.01	4533944
2007-08-08	6.07	6.39	5.97	6.14	2893052
2007-08-09	6.04	6.38	5.98	6.27	4125196
2007-08-10	6.23	6.42	6.20	6.28	2589972
2007-08-13	6.36	6.48	6.27	6.31	1907120
2007-08-14	6.35	6.36	6.21	6.22	1323816
2007-08-15	6.24	6.44	5.94	6.02	1944908
2007-08-16	6.00	6.00	5.65	5.98	5587380
2007-08-17	6.19	6.27	6.01	6.17	2996000
2007-08-20	6.19	6.24	5.87	6.19	1635140
2007-08-21	6.22	6.37	6.12	6.33	1583684
2007-08-22	6.41	6.69	6.38	6.65	3764208
2007-08-23	6.65	6.70	6.56	6.63	919276
2007-08-24	6.68	6.71	6.61	6.69	771540
2007-08-27	6.69	6.72	6.57	6.63	795360
2007-08-28	6.56	6.65	6.48	6.57	1426712
2007-08-29	6.59	6.72	6.53	6.70	1043340
2007-08-30	6.65	6.72	6.54	6.65	975992
2007-08-31	6.73	6.79	6.62	6.69	957284
2007-09-04	6.68	6.88	6.68	6.75	1512868
2007-09-05	6.73	6.73	6.56	6.62	875180
2007-09-06	6.65	6.66	6.51	6.57	990060
2007-09-07	6.50	6.53	6.36	6.51	2027372
2007-09-10	6.54	6.56	6.32	6.41	1006132
2007-09-11	6.44	6.54	6.33	6.34	876076
2007-09-12	6.32	6.54	6.32	6.50	1114976
2007-09-13	6.52	6.60	6.48	6.53	719776
2007-09-14	6.47	6.60	6.46	6.53	593560
2007-09-17	6.52	6.56	6.42	6.54	502156
2007-09-18	6.58	6.77	6.48	6.76	1558840
2007-09-19	6.81	7.00	6.77	6.86	1888476
2007-09-20	6.83	6.94	6.83	6.87	1125888
2007-09-21	6.97	6.99	6.89	6.94	1687128
2007-09-24	6.94	6.94	6.82	6.83	1021012
2007-09-25	6.81	6.83	6.68	6.74	514760
2007-09-26	6.78	6.84	6.71	6.76	870496
2007-09-27	6.79	6.81	6.64	6.70	3690876
2007-09-28	6.68	6.81	6.57	6.57	2510756
2007-10-01	6.53	6.92	6.53	6.90	4545800
2007-10-02	6.83	7.06	6.81	6.88	2226752
2007-10-03	6.83	6.88	6.81	6.84	594304
2007-10-04	6.86	6.89	6.78	6.83	706916
2007-10-05	6.93	6.99	6.89	6.90	1880440
2007-10-08	6.88	6.91	6.78	6.83	396820
2007-10-09	6.82	6.90	6.78	6.86	569688
2007-10-10	6.83	7.08	6.77	7.08	1488008
2007-10-11	7.12	7.13	6.89	6.95	1635640
2007-10-12	6.92	7.10	6.92	6.98	727644
2007-10-15	6.98	7.28	6.91	7.23	2746232
2007-10-16	7.14	7.29	7.10	7.19	2342820
2007-10-17	7.28	7.44	7.03	7.30	4106944
2007-10-18	7.26	7.45	7.16	7.38	1523652
2007-10-19	7.40	7.41	7.00	7.15	2615220
2007-10-22	7.12	7.24	6.88	7.24	2383076
2007-10-23	7.33	7.50	7.19	7.48	2723596
2007-10-24	7.49	7.62	7.26	7.53	3390784
2007-10-25	7.58	7.79	7.44	7.74	6834832
2007-10-26	8.13	8.14	7.33	7.53	10446384
2007-10-29	7.60	7.60	7.18	7.29	4892412
2007-10-30	7.28	7.36	7.09	7.17	3296560
2007-10-31	7.20	7.26	6.97	7.22	3975200
2007-11-01	7.13	7.17	6.94	6.96	3035216
2007-11-02	7.01	7.28	6.89	7.25	2722048
2007-11-05	7.17	7.41	7.12	7.23	3885792
2007-11-06	7.24	7.38	7.16	7.25	2098776
2007-11-07	7.16	7.25	7.11	7.13	2410712
2007-11-08	7.25	7.25	6.83	6.99	4513900
2007-11-09	6.92	7.00	6.75	6.89	2277956
2007-11-12	6.81	7.03	6.81	6.94	2655744
2007-11-13	7.02	7.16	6.83	7.00	2716756
2007-11-14	7.02	7.12	6.90	6.98	2072304
2007-11-15	6.95	7.00	6.74	6.90	1621284
2007-11-16	6.93	7.00	6.74	6.92	6354000
2007-11-19	6.87	6.89	6.71	6.83	4705816
2007-11-20	6.84	7.03	6.78	7.00	2579696
2007-11-21	6.97	7.21	6.87	7.00	2267076
2007-11-23	7.06	7.06	6.82	6.92	1083044
2007-11-26	6.90	7.03	6.82	6.90	1719720
2007-11-27	6.90	7.03	6.88	6.99	4494256
2007-11-28	7.08	7.25	7.04	7.17	4243924
2007-11-29	7.14	7.32	7.08	7.29	2157032
2007-11-30	7.43	7.52	7.28	7.35	5813336
2007-12-03	7.35	7.59	7.30	7.44	3240532
2007-12-04	7.40	7.47	7.32	7.38	1335620
2007-12-05	7.47	7.61	7.46	7.50	2601464
2007-12-06	7.50	7.75	7.42	7.70	4789144
2007-12-07	7.72	7.85	7.64	7.76	2262312
2007-12-10	7.78	8.07	7.78	7.95	6124372
2007-12-11	7.99	7.99	7.66	7.74	2335084
2007-12-12	7.88	8.05	7.58	7.72	2882472
2007-12-13	7.75	7.80	7.41	7.55	4259024
2007-12-14	7.53	7.81	7.45	7.66	1817532
2007-12-17	7.59	7.81	7.44	7.51	2786816
2007-12-18	7.59	7.64	7.46	7.47	2012948
2007-12-19	7.50	7.74	7.49	7.73	3321352
2007-12-20	7.81	8.10	7.76	8.07	4117820
2007-12-21	8.17	8.34	7.99	8.17	4973012
2007-12-24	8.18	8.28	8.11	8.14	761468
2007-12-26	8.14	8.28	8.02	8.25	1096236
2007-12-27	8.25	8.33	8.06	8.11	1815192
2007-12-28	8.17	8.25	8.02	8.10	981248
2007-12-31	8.09	8.17	7.81	8.08	2146328
2008-01-02	8.10	8.19	7.90	7.98	1995880
2008-01-03	7.98	8.04	7.85	7.90	1295160
2008-01-04	7.81	7.88	7.62	7.75	2647432
2008-01-07	7.77	7.93	7.66	7.84	1897912
2008-01-08	7.88	7.98	7.78	7.83	3079664
2008-01-09	7.83	7.99	7.68	7.95	3709432
2008-01-10	7.92	8.25	7.85	8.15	4563740
2008-01-11	8.08	8.30	8.07	8.19	2828608
2008-01-14	8.25	8.54	8.11	8.47	4179560
2008-01-15	8.37	8.37	8.19	8.22	2196736
2008-01-16	8.09	8.41	8.08	8.14	4457916
2008-01-17	8.15	8.21	7.83	7.86	6195676
2008-01-18	8.02	8.05	7.56	7.83	5904316
2008-01-22	7.45	7.94	7.44	7.63	5521788
2008-01-23	7.50	8.11	7.50	7.97	8387748
2008-01-24	8.04	8.40	8.01	8.22	7951876
2008-01-25	7.81	8.06	7.69	7.86	11868964
2008-01-28	7.86	8.40	7.68	8.34	5843344
2008-01-29	8.37	8.64	8.28	8.34	6980792
2008-01-30	8.26	8.63	8.19	8.45	3363072
2008-01-31	8.35	8.75	8.28	8.70	6724540
2008-02-01	8.70	8.98	8.60	8.87	4845204
2008-02-04	8.86	8.92	8.63	8.75	3769700
2008-02-05	8.59	8.80	8.47	8.51	4880144
2008-02-06	8.57	8.67	8.13	8.15	2953420
2008-02-07	8.14	8.33	8.00	8.06	3372712
2008-02-08	8.06	8.22	7.89	7.92	3662364
2008-02-11	7.92	8.36	7.77	8.19	3408040
2008-02-12	8.32	8.46	8.19	8.31	4042224
2008-02-13	8.39	8.72	8.14	8.52	4508288
2008-02-14	8.50	8.70	8.43	8.49	4333896
2008-02-15	8.61	8.67	8.31	8.61	4897712
2008-02-19	8.69	8.74	8.44	8.51	4236872
2008-02-20	8.47	8.79	8.42	8.66	2335264
2008-02-21	8.73	8.92	8.63	8.65	3542088
2008-02-22	8.65	8.66	8.20	8.62	2912580
2008-02-25	8.63	8.76	8.44	8.68	3971112
2008-02-26	8.60	8.92	8.47	8.72	2680608
2008-02-27	8.64	8.66	8.50	8.52	2826888
2008-02-28	8.58	8.58	8.32	8.32	2121156
2008-02-29	8.34	8.38	7.71	7.77	5726228
2008-03-03	7.80	7.91	7.45	7.62	5781832
2008-03-04	7.60	7.71	7.46	7.57	4782612
2008-03-05	7.60	7.94	7.57	7.74	3426136
2008-03-06	7.71	7.80	7.42	7.43	3607868
2008-03-07	7.34	7.78	7.31	7.59	5632968
2008-03-10	7.65	7.72	7.39	7.46	2897204
2008-03-11	7.68	7.92	7.34	7.92	4196008
2008-03-12	7.92	8.25	7.92	7.98	4596240
2008-03-13	7.88	8.06	7.63	7.98	3676064
2008-03-14	7.98	7.98	7.19	7.43	6215492
2008-03-17	7.15	7.39	5.06	6.34	30053952
2008-03-18	6.82	6.99	6.09	6.40	18558924
2008-03-19	6.46	6.86	6.46	6.69	9241276
2008-03-20	6.73	6.80	6.50	6.73	9892124
2008-03-24	6.74	6.95	6.67	6.79	4190924
2008-03-25	6.81	6.87	6.63	6.78	4088604
2008-03-26	6.71	6.87	6.66	6.72	3280920
2008-03-27	6.75	6.97	6.51	6.71	4206668
2008-03-28	6.71	6.75	6.50	6.52	2685408
2008-03-31	6.51	6.61	6.33	6.42	2965212
2008-04-01	6.53	7.12	6.48	7.11	5509116
2008-04-02	7.13	7.21	6.92	7.06	2252832
2008-04-03	6.97	7.24	6.91	7.24	2979000
2008-04-04	7.25	7.38	7.05	7.18	2317060
2008-04-07	7.20	7.32	7.05	7.18	1430424
2008-04-08	7.10	7.36	7.09	7.22	2116492
2008-04-09	7.24	7.30	6.91	6.95	1254048
2008-04-10	6.97	7.11	6.92	6.99	2355888
2008-04-11	6.94	7.01	6.76	6.82	1328960
2008-04-14	6.88	6.88	6.41	6.48	3795156
2008-04-15	6.54	6.81	6.54	6.67	2824392
2008-04-16	6.78	7.10	6.78	7.03	3244492
2008-04-17	7.12	7.15	6.85	7.03	2793408
2008-04-18	7.22	7.35	6.81	6.97	3153112
2008-04-21	6.90	7.10	6.78	7.07	1871272
2008-04-22	7.02	7.02	6.78	6.90	2966560
2008-04-23	6.88	7.00	6.82	6.87	2328688
2008-04-24	6.89	7.03	6.83	6.97	4651588
2008-04-25	7.67	7.76	7.38	7.73	8318176
2008-04-28	7.70	7.87	7.55	7.79	3100540
2008-04-29	7.81	8.04	7.76	7.91	4827240
2008-04-30	7.94	8.03	7.81	7.89	3817616
2008-05-01	7.87	8.22	7.77	8.04	2748088
2008-05-02	8.10	8.10	7.76	7.96	3404284
2008-05-05	7.89	8.16	7.69	8.06	6022488
2008-05-06	8.00	8.17	7.81	8.06	2709212
2008-05-07	8.09	8.36	8.07	8.18	4450816
2008-05-08	8.12	8.12	7.75	7.99	3589368
2008-05-09	7.94	8.31	7.94	8.16	2475496
2008-05-12	8.16	8.31	8.05	8.25	2982012
2008-05-13	8.29	8.29	8.16	8.17	1457964
2008-05-14	8.15	8.34	8.13	8.20	1613724
2008-05-15	8.19	8.33	8.10	8.19	1539844
2008-05-16	8.26	8.29	7.78	8.09	2823512
2008-05-19	8.07	8.21	7.98	8.00	2803240
2008-05-20	8.00	8.00	7.66	7.84	2708960
2008-05-21	7.87	8.00	7.59	7.69	3016968
2008-05-22	7.68	7.74	7.58	7.66	1818460
2008-05-23	7.60	7.68	7.44	7.46	1719948
2008-05-27	7.48	7.90	7.42	7.87	3446944
2008-05-28	7.97	8.03	7.78	7.89	2133852
2008-05-29	7.90	8.18	7.85	8.03	2439392
2008-05-30	8.04	8.19	7.99	8.14	1591204
2008-06-02	8.15	8.15	8.00	8.01	2393700
2008-06-03	8.05	8.07	7.94	8.01	2891964
2008-06-04	7.94	8.33	7.90	8.19	2305648
2008-06-05	8.21	8.71	8.15	8.68	3160700
2008-06-06	8.59	8.61	8.08	8.17	2180136
2008-06-09	8.24	8.50	8.17	8.22	1760196
2008-06-10	8.24	8.42	8.12	8.19	2626968
2008-06-11	8.16	8.31	8.01	8.01	1537896
2008-06-12	8.09	8.43	8.08	8.17	2105964
2008-06-13	8.30	8.66	8.14	8.61	1883736
2008-06-16	8.57	8.82	8.43	8.71	1889700
2008-06-17	8.70	8.71	8.33	8.41	1921616
2008-06-18	8.38	8.48	8.27	8.34	2377496
2008-06-19	8.26	8.42	8.20	8.42	2132776
2008-06-20	8.37	8.41	8.18	8.37	2726912
2008-06-23	8.40	8.50	8.16	8.38	3137080
2008-06-24	8.28	8.56	8.13	8.37	2132660
2008-06-25	8.35	8.58	8.28	8.39	1579884
2008-06-26	8.37	8.37	8.03	8.25	2465284
2008-06-27	8.22	8.35	8.13	8.14	4570780
2008-06-30	8.10	8.22	8.00	8.03	1918336
2008-07-01	7.99	8.48	7.98	7.98	4588244
2008-07-02	8.03	8.04	7.71	7.75	4409892
2008-07-03	7.85	7.91	7.51	7.56	1844672
2008-07-07	7.62	7.75	7.19	7.43	4262344
2008-07-08	7.44	8.00	7.29	7.98	3085724
2008-07-09	8.00	8.13	7.56	7.60	2561780
2008-07-10	7.49	7.73	7.16	7.34	4707532
2008-07-11	7.22	7.55	7.09	7.50	3053432
2008-07-14	7.57	7.57	7.14	7.24	2194944
2008-07-15	7.17	7.53	6.96	7.41	3466588
2008-07-16	7.43	7.93	7.31	7.86	3421968
2008-07-17	8.00	8.13	7.71	8.03	2468188
2008-07-18	8.13	8.46	8.10	8.43	5202796
2008-07-21	8.41	8.46	7.98	8.05	2317792
2008-07-22	8.02	8.47	7.95	8.45	2320656
2008-07-23	8.37	8.55	8.28	8.49	2786764
2008-07-24	8.52	8.73	8.01	8.05	6747128
2008-07-25	6.82	7.19	6.20	6.51	26456956
2008-07-28	6.50	6.57	6.27	6.56	11033964
2008-07-29	6.53	6.92	6.50	6.89	7497092
2008-07-30	6.94	7.09	6.76	6.97	6778300
2008-07-31	6.88	7.07	6.76	7.02	4612260
2008-08-01	7.00	7.17	6.95	7.08	3936912
2008-08-04	6.96	6.96	6.65	6.75	3531836
2008-08-05	6.81	7.00	6.70	6.96	3582268
2008-08-06	6.96	6.96	6.77	6.91	2994172
2008-08-07	6.94	7.17	6.76	6.81	3016156
2008-08-08	6.79	7.15	6.77	7.10	2586792
2008-08-11	7.11	7.38	7.03	7.18	4331060
2008-08-12	7.15	7.31	6.64	6.82	5941228
2008-08-13	6.73	6.98	6.71	6.85	2408128
2008-08-14	6.80	7.17	6.80	7.14	2782588
2008-08-15	7.29	7.32	7.05	7.22	2867748
2008-08-18	7.21	7.24	6.90	6.97	2367564
2008-08-19	6.95	6.99	6.70	6.76	2111204
2008-08-20	6.78	6.85	6.67	6.83	2395008
2008-08-21	6.76	6.81	6.53	6.69	2609180
2008-08-22	6.69	6.90	6.67	6.86	1858892
2008-08-25	6.81	6.82	6.68	6.69	1675724
2008-08-26	6.70	6.85	6.63	6.74	1655208
2008-08-27	6.72	6.84	6.64	6.79	1843712
2008-08-28	6.76	6.88	6.75	6.85	2115736
2008-08-29	6.79	6.88	6.77	6.83	960260
2008-09-02	6.94	6.96	6.74	6.84	1863656
2008-09-03	6.81	6.87	6.73	6.81	1785300
2008-09-04	6.75	6.80	6.51	6.52	1426812
2008-09-05	6.50	6.74	6.43	6.73	1484764
2008-09-08	6.88	6.94	6.38	6.48	3688304
2008-09-09	6.47	6.60	5.96	6.02	7874680
2008-09-10	6.07	6.15	5.73	5.94	5481660
2008-09-11	5.89	6.14	5.80	6.06	3749828
2008-09-12	6.01	6.25	5.99	6.22	4351984
2008-09-15	6.00	6.12	5.72	5.84	2917856
2008-09-16	5.78	5.93	5.28	5.70	6835424
2008-09-17	5.56	5.61	4.82	4.83	14901900
2008-09-18	5.17	5.25	4.60	4.92	11406052
2008-09-19	6.12	6.12	4.58	5.49	16540308
2008-09-22	5.67	5.67	5.24	5.41	2847796
2008-09-23	5.40	5.61	5.12	5.14	2271216
2008-09-24	5.22	5.35	5.14	5.22	1811112
2008-09-25	5.27	5.41	5.24	5.27	1968516
2008-09-26	5.04	6.38	5.04	6.05	7331472
2008-09-29	5.94	6.06	5.30	5.30	3427980
2008-09-30	5.57	5.75	5.40	5.54	3573964
2008-10-01	5.68	5.91	5.59	5.72	2370644
2008-10-02	5.73	5.78	5.44	5.63	1378372
2008-10-03	5.64	5.80	5.36	5.36	1884356
2008-10-06	5.28	5.42	5.18	5.39	2665748
2008-10-07	5.53	5.75	5.31	5.38	1867956
2008-10-08	5.31	5.58	5.01	5.06	2904672
2008-10-09	5.24	5.31	4.63	4.80	4528892
2008-10-10	4.66	5.23	4.56	5.15	4540536
2008-10-13	5.33	5.80	5.28	5.79	3160088
2008-10-14	5.77	5.96	5.41	5.49	4215052
2008-10-15	5.39	5.55	5.00	5.01	2702428
2008-10-16	5.06	5.34	4.76	5.32	3863936
2008-10-17	5.25	5.74	5.18	5.51	3543144
2008-10-20	5.60	5.96	5.45	5.85	2788680
2008-10-21	5.72	6.12	5.63	5.90	3110924
2008-10-22	5.82	5.87	5.38	5.48	3036880
2008-10-23	5.45	5.80	5.20	5.40	4394656
2008-10-24	5.08	5.29	4.90	5.00	3609736
2008-10-27	4.92	5.04	4.55	4.55	3594752
2008-10-28	4.71	4.95	4.33	4.94	3885628
2008-10-29	4.97	5.08	4.65	4.94	3381720
2008-10-30	5.16	5.24	4.93	5.06	2606544
2008-10-31	5.01	5.36	4.98	5.34	2531468
2008-11-03	5.28	5.57	5.28	5.50	2414016
2008-11-04	5.65	5.66	5.30	5.57	6014260
2008-11-05	5.55	5.78	5.44	5.49	3060612
2008-11-06	5.42	5.55	5.26	5.35	1853708
2008-11-07	5.38	5.41	5.19	5.34	2096412
2008-11-10	5.44	5.51	4.97	5.00	3043088
2008-11-11	4.98	5.11	4.78	4.81	3571156
2008-11-12	4.81	4.95	4.48	4.48	2734704
2008-11-13	4.55	4.98	4.38	4.96	2968448
2008-11-14	4.84	5.14	4.72	4.75	2115312
2008-11-17	4.73	4.80	4.49	4.50	2252064
2008-11-18	4.51	4.54	3.78	4.15	10903264
2008-11-19	4.19	4.25	3.81	3.87	4615376
2008-11-20	3.79	3.93	3.25	3.28	7338300
2008-11-21	3.40	3.70	3.18	3.69	4287928
2008-11-24	3.68	4.11	3.59	4.07	2711356
2008-11-25	4.13	4.35	4.04	4.18	2244328
2008-11-26	4.05	4.48	4.05	4.48	1739852
2008-11-28	4.43	4.58	4.40	4.56	884024
2008-12-01	4.53	4.53	4.25	4.30	2288540
2008-12-02	4.41	4.43	3.96	4.20	2715656
2008-12-03	4.10	4.18	4.00	4.15	3294348
2008-12-04	4.04	4.33	3.95	4.06	2374512
2008-12-05	3.99	4.33	3.92	4.30	2258180
2008-12-08	4.34	4.69	4.31	4.60	2611868
2008-12-09	4.54	4.79	4.51	4.54	1903244
2008-12-10	4.57	4.71	4.50	4.62	959584
2008-12-11	4.57	4.75	4.47	4.52	1454916
2008-12-12	4.38	4.58	4.29	4.55	1982980
2008-12-15	4.57	4.64	4.19	4.30	1742940
2008-12-16	4.40	4.59	4.22	4.56	1897232
2008-12-17	4.52	4.63	4.48	4.53	1363224
2008-12-18	4.52	4.63	4.38	4.44	1400568
2008-12-19	4.33	4.57	4.28	4.33	3000684
2008-12-22	4.32	4.33	4.01	4.21	1957784
2008-12-23	4.21	4.21	3.93	3.97	1876436
2008-12-24	3.97	3.98	3.82	3.90	958836
2008-12-26	3.92	4.00	3.91	3.96	558212
2008-12-29	3.97	4.04	3.89	4.02	1022904
2008-12-30	4.07	4.28	4.02	4.27	1312864
2008-12-31	4.30	4.57	4.24	4.47	2072516
2009-01-02	4.54	4.61	4.39	4.54	1070304
2009-01-05	4.55	4.77	4.50	4.71	1451268
2009-01-06	4.73	4.93	4.70	4.85	1578156
2009-01-07	4.80	4.88	4.60	4.65	1087900
2009-01-08	4.64	4.67	4.33	4.50	2046988
2009-01-09	4.52	4.55	4.41	4.45	1333728
2009-01-12	4.44	4.50	4.33	4.43	845704
2009-01-13	4.39	4.55	4.39	4.50	1264376
2009-01-14	4.39	4.50	4.33	4.40	2673344
2009-01-15	4.38	4.64	4.26	4.52	2758460
2009-01-16	4.57	4.60	4.38	4.53	1748888
2009-01-20	4.45	4.55	4.18	4.21	2097780
2009-01-21	4.28	4.63	4.20	4.60	2692852
2009-01-22	4.35	4.41	3.87	4.06	7587520
2009-01-23	3.95	4.08	3.88	4.02	2674648
2009-01-26	4.01	4.04	3.78	3.90	4020628
2009-01-27	3.91	3.99	3.78	3.88	3304408
2009-01-28	4.03	4.24	4.00	4.23	3136108
2009-01-29	4.16	4.22	3.93	3.95	3157864
2009-01-30	3.99	4.01	3.77	3.82	2402300
2009-02-02	3.78	3.86	3.63	3.76	3471296
2009-02-03	3.81	3.83	3.70	3.78	1804604
2009-02-04	3.79	3.89	3.73	3.77	1760044
2009-02-05	3.75	3.93	3.71	3.87	1631352
2009-02-06	3.88	4.01	3.88	3.96	2068700
2009-02-09	3.93	4.03	3.88	3.99	1822700
2009-02-10	3.97	4.01	3.66	3.70	3121728
2009-02-11	3.71	3.81	3.67	3.74	1539096
2009-02-12	3.69	3.84	3.63	3.82	1813700
2009-02-13	3.77	3.89	3.73	3.84	1933268
2009-02-17	3.67	3.77	3.64	3.65	2758568
2009-02-18	3.71	3.72	3.55	3.62	3021808
2009-02-19	3.66	3.74	3.60	3.63	1748696
2009-02-20	3.55	3.67	3.49	3.61	2880012
2009-02-23	3.65	3.67	3.49	3.51	2520180
2009-02-24	3.56	3.73	3.50	3.71	2456696
2009-02-25	3.69	3.74	3.56	3.65	1997776
2009-02-26	3.67	3.72	3.59	3.63	2553624
2009-02-27	3.60	3.65	3.51	3.51	1354668
2009-03-02	3.48	3.57	3.45	3.51	2160892
2009-03-03	3.54	3.58	3.45	3.49	2502440
2009-03-04	3.55	3.57	3.40	3.50	2378728
2009-03-05	3.42	3.47	3.29	3.34	3573848
2009-03-06	3.37	3.39	3.17	3.34	4139552
2009-03-09	3.30	3.31	3.18	3.22	4418704
2009-03-10	3.28	3.62	3.28	3.61	3055972
2009-03-11	3.60	3.68	3.54	3.55	1974216
2009-03-12	3.55	3.70	3.50	3.66	3087432
2009-03-13	3.71	3.74	3.58	3.70	1516444
2009-03-16	3.72	3.77	3.59	3.60	1368652
2009-03-17	3.60	3.81	3.60	3.79	2241040
2009-03-18	3.78	3.85	3.70	3.85	3397476
2009-03-19	3.86	3.91	3.73	3.73	1286208
2009-03-20	3.78	3.79	3.59	3.63	2199860
2009-03-23	3.73	3.98	3.73	3.98	1869360
2009-03-24	3.99	4.16	3.89	3.91	2118172
2009-03-25	3.94	4.13	3.92	4.12	1684996
2009-03-26	4.18	4.29	4.11	4.22	2835788
2009-03-27	4.12	4.32	4.11	4.25	3225904
2009-03-30	4.15	4.16	3.91	3.98	2391064
2009-03-31	4.04	4.11	3.97	4.03	1836608
2009-04-01	4.01	4.08	3.95	4.04	2033056
2009-04-02	4.15	4.18	4.10	4.14	2962604
2009-04-03	4.13	4.33	4.09	4.26	2569100
2009-04-06	4.02	4.05	3.89	4.00	3751852
2009-04-07	3.92	3.95	3.84	3.85	2850024
2009-04-08	3.88	3.88	3.74	3.81	2922716
2009-04-09	3.93	3.97	3.84	3.95	3388912
2009-04-13	3.95	4.04	3.90	3.97	2586276
2009-04-14	3.93	3.99	3.83	3.91	3778132
2009-04-15	3.93	4.22	3.92	4.20	3558108
2009-04-16	4.25	4.28	4.17	4.21	3068128
2009-04-17	4.24	4.40	4.22	4.36	2731508
2009-04-20	4.31	4.31	4.03	4.04	2378988
2009-04-21	4.06	4.23	3.99	4.22	3062152
2009-04-22	4.03	4.38	4.03	4.15	2900996
2009-04-23	4.24	4.24	4.08	4.15	4045436
2009-04-24	3.47	3.66	3.37	3.54	25321044
2009-04-27	3.48	3.57	3.46	3.47	6225836
2009-04-28	3.45	3.64	3.45	3.59	3222612
2009-04-29	3.60	3.75	3.57	3.72	2652360
2009-04-30	3.78	3.82	3.67	3.69	2588876
2009-05-01	3.69	3.69	3.54	3.55	3171476
2009-05-04	3.55	3.75	3.54	3.73	3319080
2009-05-05	3.77	3.81	3.73	3.78	3404768
2009-05-06	3.80	3.95	3.75	3.93	3876972
2009-05-07	3.96	3.98	3.81	3.84	2760196
2009-05-08	3.91	3.98	3.84	3.96	2510128
2009-05-11	3.96	3.96	3.81	3.87	1690384
2009-05-12	3.87	3.87	3.75	3.80	2137096
2009-05-13	3.75	3.79	3.65	3.68	4099028
2009-05-14	3.69	3.71	3.59	3.62	4284416
2009-05-15	3.65	3.69	3.58	3.63	2478932
2009-05-18	3.69	3.73	3.64	3.71	1872172
2009-05-19	3.66	3.71	3.64	3.66	2864260
2009-05-20	3.69	3.77	3.62	3.65	3227776
2009-05-21	3.61	3.65	3.51	3.55	3475020
2009-05-22	3.56	3.61	3.53	3.54	924652
2009-05-26	3.54	3.71	3.54	3.68	2429952
2009-05-27	3.70	3.72	3.56	3.58	1684416
2009-05-28	3.60	3.65	3.56	3.61	1391420
2009-05-29	3.63	3.73	3.60	3.72	1953972
2009-06-01	3.75	3.79	3.72	3.75	2402788
2009-06-02	3.76	3.82	3.70	3.79	3345952
2009-06-03	3.79	3.84	3.74	3.81	1644908
2009-06-04	3.77	3.84	3.75	3.83	1290972
2009-06-05	3.86	3.87	3.77	3.82	1545664
2009-06-08	3.81	3.85	3.73	3.80	1409928
2009-06-09	3.80	3.81	3.75	3.78	1311608
2009-06-10	3.80	3.80	3.67	3.72	1775820
2009-06-11	3.72	3.76	3.67	3.68	1682060
2009-06-12	3.66	3.70	3.65	3.69	1123584
2009-06-15	3.61	3.65	3.59	3.64	1573496
2009-06-16	3.62	3.66	3.58	3.61	1994600
2009-06-17	3.61	3.70	3.58	3.65	1632932
2009-06-18	3.64	3.67	3.60	3.62	1610412
2009-06-19	3.65	3.74	3.62	3.72	2933676
2009-06-22	3.72	3.72	3.59	3.60	2634376
2009-06-23	3.63	3.66	3.57	3.62	2263284
2009-06-24	3.64	3.72	3.63	3.71	2120736
2009-06-25	3.68	3.91	3.68	3.86	4339188
2009-06-26	3.85	3.94	3.78	3.81	27506320
2009-06-29	3.88	3.93	3.76	3.87	3191480
2009-06-30	3.91	3.91	3.79	3.88	3698152
2009-07-01	3.88	3.97	3.85	3.94	2817864
2009-07-02	3.89	3.89	3.86	3.88	2458712
2009-07-06	3.88	3.88	3.80	3.85	2559740
2009-07-07	3.85	3.85	3.81	3.81	3750988
2009-07-08	3.87	3.87	3.72	3.75	4220040
2009-07-09	3.77	3.86	3.75	3.83	4662036
2009-07-10	3.80	3.95	3.80	3.93	7188536
2009-07-13	3.97	4.03	3.73	3.87	11082396
2009-07-14	3.89	3.91	3.77	3.85	3624856
2009-07-15	3.88	3.91	3.85	3.89	2728752
2009-07-16	3.86	3.89	3.75	3.81	3514504
2009-07-17	3.84	3.84	3.75	3.76	3271396
2009-07-20	3.78	3.81	3.73	3.79	3684204
2009-07-21	3.84	3.84	3.77	3.79	2761856
2009-07-22	3.76	3.86	3.70	3.80	4601752
2009-07-23	3.81	3.95	3.76	3.88	5152360
2009-07-24	4.03	4.37	4.00	4.30	6743240
2009-07-27	4.28	4.40	4.25	4.34	3172564
2009-07-28	4.34	4.49	4.33	4.48	4349224
2009-07-29	4.45	4.57	4.44	4.56	3587824
2009-07-30	4.63	4.75	4.59	4.64	2665224
2009-07-31	4.65	4.76	4.63	4.70	2643808
2009-08-03	4.74	4.80	4.67	4.80	1696520
2009-08-04	4.79	4.80	4.71	4.78	1882728
2009-08-05	4.76	4.82	4.69	4.79	3033000
2009-08-06	4.84	4.84	4.73	4.76	2017772
2009-08-07	4.83	5.02	4.78	4.96	2643848
2009-08-10	4.99	5.12	4.92	4.96	2234688
2009-08-11	4.97	4.98	4.83	4.85	1493288
2009-08-12	4.84	5.05	4.83	5.02	1948268
2009-08-13	5.06	5.07	4.92	4.95	2016648
2009-08-14	4.98	4.99	4.76	4.81	1551068
2009-08-17	4.74	4.75	4.65	4.70	1262536
2009-08-18	4.74	4.78	4.58	4.76	1459040
2009-08-19	4.67	4.75	4.65	4.70	1126492
2009-08-20	4.73	4.77	4.68	4.74	617516
2009-08-21	4.75	4.79	4.72	4.78	1163464
2009-08-24	4.87	4.90	4.71	4.74	1066788
2009-08-25	4.77	4.77	4.71	4.75	653520
2009-08-26	4.76	4.80	4.70	4.80	948148
2009-08-27	4.77	4.78	4.69	4.77	813984
2009-08-28	4.78	4.78	4.73	4.75	1101796
2009-08-31	4.75	4.76	4.66	4.75	1220548
2009-09-01	4.78	4.83	4.53	4.55	2258120
2009-09-02	4.55	4.64	4.46	4.47	1397960
2009-09-03	4.50	4.50	4.41	4.47	1746044
2009-09-04	4.47	4.55	4.44	4.54	632912
2009-09-08	4.61	4.61	4.55	4.58	790808
2009-09-09	4.59	4.66	4.54	4.59	1221724
2009-09-10	4.61	4.67	4.56	4.67	1681100
2009-09-11	4.70	4.76	4.66	4.74	1690736
2009-09-14	4.65	4.74	4.64	4.73	1388056
2009-09-15	4.75	4.82	4.73	4.80	1417432
2009-09-16	4.85	4.99	4.81	4.99	2049488
2009-09-17	4.98	5.02	4.91	4.93	1097696
2009-09-18	4.92	5.00	4.91	4.97	1559388
2009-09-21	4.96	4.98	4.86	4.95	1295620
2009-09-22	4.96	5.01	4.95	5.01	1243688
2009-09-23	5.01	5.06	4.90	4.95	2463108
2009-09-24	4.95	4.96	4.78	4.82	972380
2009-09-25	4.77	4.79	4.66	4.76	2140284
2009-09-28	4.75	4.93	4.69	4.93	2967452
2009-09-29	4.96	5.07	4.90	5.00	2673732
2009-09-30	5.05	5.09	4.95	4.97	1996804
2009-10-01	4.99	5.04	4.93	4.96	1615416
2009-10-02	4.88	4.90	4.80	4.83	1911924
2009-10-05	4.90	5.00	4.88	5.00	1480560
2009-10-06	5.06	5.16	5.02	5.15	1931240
2009-10-07	5.15	5.15	5.05	5.09	752148
2009-10-08	5.13	5.19	5.10	5.15	1014656
2009-10-09	5.13	5.19	5.08	5.14	910052
2009-10-12	5.17	5.18	5.08	5.14	739232
2009-10-13	5.15	5.15	5.04	5.09	553156
2009-10-14	5.13	5.23	5.13	5.23	1067724
2009-10-15	5.19	5.25	5.16	5.23	722060
2009-10-16	5.09	5.21	5.03	5.08	2091624
2009-10-19	5.06	5.16	5.03	5.12	1359564
2009-10-20	5.09	5.15	5.07	5.13	1650504
2009-10-21	5.09	5.15	4.97	4.99	3158400
2009-10-22	5.00	5.05	4.77	4.89	4006004
2009-10-23	4.49	4.56	4.16	4.21	12366768
2009-10-26	4.21	4.22	4.10	4.13	4123384
2009-10-27	4.16	4.16	4.05	4.09	3782760
2009-10-28	4.05	4.10	4.02	4.06	2513224
2009-10-29	4.08	4.12	4.03	4.09	1802268
2009-10-30	4.09	4.09	3.97	4.00	2486052
2009-11-02	4.01	4.08	3.99	4.08	2744784
2009-11-03	4.06	4.27	4.01	4.23	4557612
2009-11-04	4.24	4.28	4.17	4.21	3200692
2009-11-05	4.21	4.29	4.21	4.27	1936072
2009-11-06	4.23	4.29	4.19	4.27	1264280
2009-11-09	4.29	4.29	4.26	4.29	1547280
2009-11-10	4.26	4.29	4.23	4.26	1536636
2009-11-11	4.28	4.35	4.28	4.33	1218624
2009-11-12	4.31	4.35	4.26	4.27	939992
2009-11-13	4.29	4.33	4.25	4.29	1041424
2009-11-16	4.35	4.39	4.31	4.35	1489912
2009-11-17	4.32	4.32	4.23	4.26	1281568
2009-11-18	4.24	4.31	4.23	4.28	1101368
2009-11-19	4.27	4.28	4.21	4.23	1403224
2009-11-20	4.22	4.27	4.22	4.22	653552
2009-11-23	4.26	4.30	4.21	4.23	1276212
2009-11-24	4.23	4.23	4.14	4.18	2285184
2009-11-25	4.18	4.25	4.17	4.23	1226756
2009-11-27	4.17	4.23	4.17	4.19	773596
2009-11-30	4.20	4.24	4.14	4.23	1647176
2009-12-01	4.25	4.40	4.24	4.40	2524140
2009-12-02	4.40	4.40	4.30	4.32	1472816
2009-12-03	4.32	4.34	4.30	4.30	1171328
2009-12-04	4.35	4.38	4.31	4.38	1154960
2009-12-07	4.36	4.41	4.36	4.40	1387264
2009-12-08	4.36	4.38	4.32	4.35	1755528
2009-12-09	4.37	4.37	4.32	4.33	783868
2009-12-10	4.36	4.36	4.30	4.33	1572868
2009-12-11	4.34	4.35	4.30	4.33	1140928
2009-12-14	4.32	4.37	4.30	4.37	972472
2009-12-15	4.37	4.37	4.32	4.37	1146132
2009-12-16	4.36	4.42	4.36	4.37	904656
2009-12-17	4.35	4.41	4.35	4.37	827696
2009-12-18	4.40	4.40	4.35	4.38	1805580
2009-12-21	4.38	4.39	4.35	4.35	1733352
2009-12-22	4.34	4.39	4.34	4.39	1354764
2009-12-23	4.39	4.49	4.39	4.49	1034784
2009-12-24	4.50	4.50	4.46	4.48	154964
2009-12-28	4.46	4.49	4.46	4.48	796092
2009-12-29	4.49	4.51	4.46	4.46	917224
2009-12-30	4.45	4.45	4.39	4.43	1369256
2009-12-31	4.43	4.45	4.40	4.43	670332
2010-01-04	4.46	4.48	4.43	4.44	1602312
2010-01-05	4.41	4.43	4.33	4.34	1798160
2010-01-06	4.34	4.38	4.31	4.35	1273776
2010-01-07	4.33	4.40	4.32	4.38	1072244
2010-01-08	4.38	4.38	4.28	4.32	1336784
2010-01-11	4.31	4.35	4.24	4.26	2923880
2010-01-12	4.24	4.28	4.22	4.23	1824892
2010-01-13	4.24	4.24	4.16	4.22	4493000
2010-01-14	4.23	4.23	4.19	4.20	2012580
2010-01-15	4.20	4.20	4.10	4.10	2574120
2010-01-19	4.10	4.15	4.09	4.12	2215312
2010-01-20	4.09	4.12	4.06	4.08	2933484
2010-01-21	4.10	4.17	4.05	4.13	4059984
2010-01-22	3.83	4.03	3.83	3.99	7342472
2010-01-25	4.04	4.04	3.98	3.99	2537008
2010-01-26	3.99	4.01	3.92	3.95	1987960
2010-01-27	3.94	4.05	3.93	4.04	1444336
2010-01-28	4.04	4.04	3.96	4.02	1355240
2010-01-29	4.02	4.06	3.97	3.98	1336044
2010-02-01	4.01	4.04	3.99	4.03	1392360
2010-02-02	4.04	4.12	4.02	4.10	2498736
2010-02-03	4.06	4.09	4.05	4.06	2263100
2010-02-04	4.06	4.07	3.99	3.99	1762216
2010-02-05	3.99	4.13	3.95	4.13	3121976
2010-02-08	4.13	4.17	4.06	4.06	1818316
2010-02-09	4.08	4.10	4.03	4.07	1690068
2010-02-10	4.05	4.11	4.00	4.10	1088404
2010-02-11	4.09	4.13	4.06	4.13	1948412
2010-02-12	4.07	4.26	4.07	4.23	2334048
2010-02-16	4.23	4.25	4.17	4.21	1070820
2010-02-17	4.23	4.27	4.17	4.20	1825504
2010-02-18	4.18	4.29	4.18	4.29	1368280
2010-02-19	4.29	4.35	4.22	4.33	1592536
2010-02-22	4.34	4.35	4.25	4.26	841332
2010-02-23	4.25	4.26	4.16	4.16	1913628
2010-02-24	4.18	4.21	4.16	4.19	620940
2010-02-25	4.15	4.25	4.15	4.24	701580
2010-02-26	4.26	4.32	4.23	4.31	890772
2010-03-01	4.31	4.38	4.30	4.31	1060084
2010-03-02	4.31	4.33	4.28	4.30	1434228
2010-03-03	4.29	4.32	4.22	4.24	1380420
2010-03-04	4.23	4.29	4.23	4.27	558520
2010-03-05	4.29	4.32	4.25	4.28	665908
2010-03-08	4.30	4.30	4.25	4.27	790168
2010-03-09	4.25	4.29	4.18	4.19	1256960
2010-03-10	4.18	4.21	4.13	4.14	2181448
2010-03-11	4.13	4.18	4.12	4.17	1203456
2010-03-12	4.18	4.19	4.15	4.16	989660
2010-03-15	4.07	4.09	3.97	4.08	2498348
2010-03-16	4.08	4.11	4.06	4.11	598868
2010-03-17	4.10	4.17	4.10	4.12	800516
2010-03-18	4.12	4.17	4.12	4.12	645132
2010-03-19	4.13	4.19	4.09	4.17	1568060
2010-03-22	4.04	4.15	4.04	4.12	2009496
2010-03-23	4.10	4.10	4.01	4.07	1338248
2010-03-24	4.04	4.09	4.04	4.06	630160
2010-03-25	4.07	4.09	4.03	4.03	731860
2010-03-26	4.05	4.06	4.02	4.03	598324
2010-03-29	4.05	4.08	4.03	4.03	326688
2010-03-30	4.02	4.08	4.02	4.04	484000
2010-03-31	4.04	4.06	4.03	4.04	522648
2010-04-01	4.06	4.11	4.05	4.11	928564
2010-04-05	4.12	4.12	4.05	4.07	991912
2010-04-06	4.05	4.08	4.05	4.07	836652
2010-04-07	4.06	4.10	4.06	4.09	1065100
2010-04-08	4.06	4.10	4.06	4.09	725056
2010-04-09	4.09	4.16	4.09	4.15	2456448
2010-04-12	4.15	4.21	4.13	4.15	1318428
2010-04-13	4.14	4.16	4.09	4.12	890740
2010-04-14	4.12	4.19	4.12	4.13	1316436
2010-04-15	4.12	4.18	4.11	4.14	1005208
2010-04-16	4.12	4.17	4.04	4.07	950624
2010-04-19	4.07	4.13	4.03	4.12	1079536
2010-04-20	4.14	4.14	4.05	4.08	1089180
2010-04-21	4.09	4.09	4.03	4.04	1859280
2010-04-22	4.04	4.05	4.01	4.04	1902648
2010-04-23	3.96	4.31	3.94	4.25	4595400
2010-04-26	4.25	4.31	4.19	4.22	1717664
2010-04-27	4.22	4.22	4.13	4.13	1828524
2010-04-28	4.14	4.17	4.11	4.13	1280632
2010-04-29	4.13	4.27	4.10	4.26	1553200
2010-04-30	4.26	4.32	4.22	4.29	1430464
2010-05-03	4.32	4.32	4.26	4.31	1191376
2010-05-04	4.29	4.29	4.22	4.22	1113512
2010-05-05	4.21	4.27	4.18	4.19	1030912
2010-05-06	4.19	4.34	4.13	4.29	3767740
2010-05-07	4.29	4.31	4.18	4.19	3970080
2010-05-10	4.28	4.30	4.16	4.24	2038332
2010-05-11	4.21	4.27	4.21	4.23	1012836
2010-05-12	4.25	4.32	4.20	4.31	1871892
2010-05-13	4.31	4.40	4.30	4.37	1938508
2010-05-14	4.35	4.41	4.33	4.37	1663196
2010-05-17	4.40	4.40	4.32	4.33	1510008
2010-05-18	4.36	4.36	4.22	4.22	1883664
2010-05-19	4.22	4.26	4.19	4.24	1530284
2010-05-20	4.20	4.22	4.10	4.10	1787356
2010-05-21	4.09	4.15	4.06	4.10	1697308
2010-05-24	4.11	4.15	4.08	4.09	1715296
2010-05-25	4.04	4.13	4.02	4.11	2179716
2010-05-26	4.11	4.21	4.10	4.11	1749604
2010-05-27	4.15	4.21	4.14	4.21	929712
2010-05-28	4.18	4.30	4.18	4.19	1272996
2010-06-01	4.16	4.24	4.11	4.16	1568696
2010-06-02	4.17	4.25	4.16	4.24	1264148
2010-06-03	4.24	4.37	4.24	4.36	2583804
2010-06-04	4.33	4.35	4.27	4.28	2474716
2010-06-07	4.31	4.31	4.16	4.18	1377428
2010-06-08	4.18	4.30	4.12	4.28	1980804
2010-06-09	4.30	4.34	4.22	4.23	1254388
2010-06-10	4.26	4.30	4.24	4.30	818568
2010-06-11	4.26	4.34	4.23	4.34	1451476
2010-06-14	4.38	4.40	4.30	4.32	1755768
2010-06-15	4.33	4.36	4.28	4.35	3068164
2010-06-16	4.32	4.46	4.32	4.40	1656692
2010-06-17	4.41	4.43	4.37	4.41	687972
2010-06-18	4.40	4.40	4.36	4.37	793840
2010-06-21	4.39	4.40	4.35	4.36	605924
2010-06-22	4.34	4.36	4.26	4.27	767724
2010-06-23	4.28	4.31	4.26	4.26	518120
2010-06-24	4.27	4.28	4.21	4.22	1321088
2010-06-25	4.22	4.34	4.22	4.31	3259376
2010-06-28	4.31	4.38	4.31	4.33	691432
2010-06-29	4.27	4.30	4.20	4.20	1101708
2010-06-30	4.20	4.22	4.15	4.15	1076328
2010-07-01	4.14	4.16	4.06	4.12	1317756
2010-07-02	4.13	4.16	4.11	4.13	971520
2010-07-06	4.16	4.17	4.08	4.10	3335172
2010-07-07	4.11	4.18	4.07	4.17	735020
2010-07-08	4.18	4.20	4.11	4.16	1160728
2010-07-09	4.15	4.21	4.13	4.21	1037036
2010-07-12	4.21	4.21	4.15	4.20	885004
2010-07-13	4.21	4.27	4.20	4.27	1424044
2010-07-14	4.24	4.32	4.24	4.25	1187092
2010-07-15	4.45	4.47	4.37	4.42	6842644
2010-07-16	4.40	4.42	4.33	4.34	2583012
2010-07-19	4.35	4.44	4.33	4.41	2676440
2010-07-20	4.39	4.42	4.38	4.40	22270248
2010-07-21	4.39	4.47	4.38	4.46	4754984
2010-07-22	4.47	4.57	4.46	4.52	3402016
2010-07-23	4.42	4.42	4.16	4.18	6132808
2010-07-26	4.14	4.17	4.06	4.14	3228668
2010-07-27	4.15	4.18	4.13	4.15	1549576
2010-07-28	4.14	4.15	4.11	4.13	1165740
2010-07-29	4.13	4.15	4.09	4.12	994956
2010-07-30	4.08	4.16	4.07	4.14	1898180
2010-08-02	4.14	4.20	4.14	4.19	1344160
2010-08-03	4.19	4.21	4.13	4.16	1374272
2010-08-04	4.18	4.21	4.16	4.20	629552
2010-08-05	4.18	4.28	4.18	4.28	1309684
2010-08-06	4.24	4.27	4.21	4.24	707088
2010-08-09	4.25	4.28	4.24	4.26	826916
2010-08-10	4.25	4.27	4.22	4.25	713524
2010-08-11	4.22	4.23	4.11	4.11	1430256
2010-08-12	4.09	4.17	4.09	4.15	829616
2010-08-13	4.14	4.15	4.09	4.10	641216
2010-08-16	4.09	4.11	4.05	4.09	1238428
2010-08-17	4.10	4.13	4.06	4.12	595344
2010-08-18	4.13	4.14	4.09	4.11	466064
2010-08-19	4.10	4.13	4.05	4.05	860912
2010-08-20	4.06	4.14	4.03	4.09	1330364
2010-08-23	4.08	4.11	4.05	4.05	1098572
2010-08-24	4.02	4.04	4.00	4.01	679900
2010-08-25	4.00	4.01	3.94	3.99	2803812
2010-08-26	4.00	4.03	3.98	4.00	1347368
2010-08-27	4.02	4.09	4.00	4.08	860728
2010-08-30	4.07	4.08	4.02	4.03	1204428
2010-08-31	4.01	4.05	4.00	4.05	853956
2010-09-01	4.08	4.20	4.05	4.17	1588464
2010-09-02	4.17	4.22	4.11	4.15	811072
2010-09-03	4.16	4.17	4.09	4.17	723828
2010-09-07	4.17	4.19	4.09	4.09	464772
2010-09-08	4.10	4.16	4.10	4.14	769968
2010-09-09	4.16	4.19	4.12	4.14	439160
2010-09-10	4.15	4.18	4.13	4.16	388756
2010-09-13	4.18	4.20	4.17	4.20	585068
2010-09-14	4.20	4.23	4.15	4.23	1104256
2010-09-15	4.19	4.26	4.19	4.23	1276688
2010-09-16	4.22	4.32	4.19	4.24	1272524
2010-09-17	4.26	4.29	4.21	4.27	1609884
2010-09-20	4.27	4.31	4.25	4.29	1363220
2010-09-21	4.29	4.30	4.24	4.28	911464
2010-09-22	4.26	4.31	4.26	4.27	778188
2010-09-23	4.26	4.27	4.22	4.22	693596
2010-09-24	4.24	4.32	4.24	4.32	814500
2010-09-27	4.32	4.37	4.31	4.35	628548
2010-09-28	4.35	4.37	4.31	4.34	902992
2010-09-29	4.33	4.35	4.30	4.31	1117568
2010-09-30	4.31	4.36	4.27	4.30	1047648
2010-10-01	4.31	4.34	4.29	4.34	1129348
2010-10-04	4.33	4.35	4.29	4.33	1061500
2010-10-05	4.35	4.35	4.30	4.33	1570416
2010-10-06	4.31	4.33	4.23	4.27	1652144
2010-10-07	4.26	4.29	4.21	4.21	800732
2010-10-08	4.22	4.28	4.19	4.27	1410176
2010-10-11	4.28	4.34	4.28	4.30	975788
2010-10-12	4.28	4.33	4.28	4.31	866668
2010-10-13	4.34	4.35	4.28	4.29	850864
2010-10-14	4.27	4.30	4.22	4.30	1079988
2010-10-15	4.29	4.30	4.23	4.23	1044476
2010-10-18	4.25	4.38	4.23	4.37	1666916
2010-10-19	4.34	4.37	4.28	4.30	828808
2010-10-20	4.31	4.34	4.30	4.33	1102056
2010-10-21	4.33	4.34	4.23	4.30	1334448
2010-10-22	4.34	4.72	4.33	4.72	4877128
2010-10-25	4.72	4.74	4.60	4.68	2402744
2010-10-26	4.64	4.69	4.64	4.65	979548
2010-10-27	4.61	4.71	4.58	4.70	840308
2010-10-28	4.69	4.71	4.66	4.69	796512
2010-10-29	4.67	4.71	4.65	4.68	762324
2010-11-01	4.71	4.71	4.62	4.63	786228
2010-11-02	4.63	4.68	4.59	4.67	1476948
2010-11-03	4.65	4.70	4.62	4.67	906856
2010-11-04	4.70	4.72	4.67	4.72	1493800
2010-11-05	4.70	4.80	4.69	4.77	2019340
2010-11-08	4.75	4.76	4.69	4.71	1128032
2010-11-09	4.71	4.76	4.68	4.69	1184440
2010-11-10	4.67	4.75	4.64	4.74	1762192
2010-11-11	4.69	4.72	4.66	4.66	1405584
2010-11-12	4.63	4.73	4.62	4.63	1366108
2010-11-15	4.66	4.77	4.64	4.71	1272756
2010-11-16	4.68	4.71	4.58	4.60	1436848
2010-11-17	4.56	4.61	4.52	4.52	1436468
2010-11-18	4.57	4.59	4.44	4.45	2107580
2010-11-19	4.45	4.52	4.44	4.47	2142244
2010-11-22	4.47	4.50	4.40	4.43	1898996
2010-11-23	4.39	4.43	4.37	4.38	1834264
2010-11-24	4.42	4.44	4.37	4.42	2011092
2010-11-26	4.40	4.51	4.40	4.49	1008020
2010-11-29	4.47	4.50	4.36	4.39	2313724
2010-11-30	4.59	4.67	4.52	4.58	5741148
2010-12-01	4.63	4.63	4.50	4.51	5091016
2010-12-02	4.55	4.63	4.54	4.59	6004372
2010-12-03	4.56	4.83	4.55	4.81	3614928
2010-12-06	4.87	4.87	4.70	4.78	3652244
2010-12-07	4.37	4.41	4.30	4.36	2934112
2010-12-08	4.39	4.40	4.23	4.34	1571264
2010-12-09	4.35	4.38	4.33	4.37	1152828
2010-12-10	4.35	4.36	4.27	4.36	1060452
2010-12-13	4.36	4.37	4.31	4.34	814576
2010-12-14	4.34	4.37	4.33	4.33	712068
2010-12-15	4.33	4.39	4.32	4.36	790276
2010-12-16	4.37	4.37	4.28	4.32	1412240
2010-12-17	4.34	4.41	4.31	4.40	2130456
2010-12-20	4.43	4.44	4.38	4.39	914916
2010-12-21	4.40	4.44	4.40	4.43	1062548
2010-12-22	4.44	4.45	4.41	4.44	544696
2010-12-23	4.45	4.54	4.43	4.48	974768
2010-12-27	4.48	4.51	4.48	4.50	634312
2010-12-28	4.48	4.52	4.48	4.51	1121912
2010-12-29	4.51	4.52	4.49	4.50	338136
2010-12-30	4.49	4.51	4.48	4.49	477092
2010-12-31	4.48	4.53	4.45	4.46	622984
2011-01-03	4.46	4.51	4.45	4.50	1278684
2011-01-04	4.48	4.48	4.34	4.41	1889032
2011-01-05	4.39	4.45	4.37	4.44	1594740
2011-01-06	4.45	4.50	4.43	4.50	1148244
2011-01-07	4.52	4.52	4.44	4.48	806720
2011-01-10	4.49	4.53	4.45	4.45	1146356
2011-01-11	4.47	4.49	4.44	4.45	712012
2011-01-12	4.48	4.58	4.47	4.55	1571368
2011-01-13	4.56	4.58	4.49	4.52	1300600
2011-01-14	4.51	4.54	4.50	4.51	900468
2011-01-18	4.52	4.55	4.50	4.50	1153628
2011-01-19	4.50	4.50	4.34	4.35	2783336
2011-01-20	4.34	4.39	4.32	4.37	3018232
2011-01-21	4.32	4.35	4.15	4.18	4549592
2011-01-24	4.18	4.25	4.18	4.18	2930024
2011-01-25	4.20	4.24	4.18	4.20	1034516
2011-01-26	4.21	4.21	4.15	4.18	1284300
2011-01-27	4.18	4.20	4.16	4.18	769748
2011-01-28	4.15	4.18	4.03	4.04	1575060
2011-01-31	4.06	4.10	4.04	4.04	1827564
2011-02-01	4.07	4.12	4.04	4.11	1423264
2011-02-02	4.09	4.10	4.05	4.06	1222976
2011-02-03	4.06	4.06	4.02	4.04	1587408
2011-02-04	4.04	4.08	4.02	4.02	1984888
2011-02-07	4.04	4.06	4.02	4.02	1905632
2011-02-08	4.04	4.04	3.98	3.99	2244508
2011-02-09	3.98	4.02	3.98	3.99	1525232
2011-02-10	3.98	4.02	3.98	4.00	848200
2011-02-11	4.00	4.04	4.00	4.02	832392
2011-02-14	4.00	4.06	4.00	4.03	1116740
2011-02-15	4.03	4.04	3.97	3.97	1612500
2011-02-16	4.00	4.01	3.96	3.97	1644880
2011-02-17	3.96	4.00	3.96	3.96	916712
2011-02-18	3.98	4.00	3.95	3.96	1790104
2011-02-22	3.95	3.97	3.87	3.89	1607808
2011-02-23	3.89	3.92	3.86	3.87	1033752
2011-02-24	3.89	3.89	3.81	3.85	1825312
2011-02-25	3.87	3.89	3.84	3.89	1228828
2011-02-28	3.91	3.93	3.83	3.86	1238728
2011-03-01	3.87	3.89	3.83	3.85	1276300
2011-03-02	3.90	4.02	3.90	4.01	2749564
2011-03-03	4.03	4.07	3.96	3.98	1784608
2011-03-04	3.96	3.97	3.91	3.94	1174932
2011-03-07	3.97	3.97	3.89	3.92	1135000
2011-03-08	3.92	3.94	3.89	3.92	1433832
2011-03-09	3.90	3.96	3.90	3.93	1186980
2011-03-10	3.90	3.91	3.88	3.88	1312528
2011-03-11	3.89	3.94	3.86	3.89	1476172
2011-03-14	3.90	3.93	3.86	3.88	1293480
2011-03-15	3.83	3.88	3.83	3.88	1538432
2011-03-16	3.88	3.91	3.84	3.86	1699072
2011-03-17	3.89	3.90	3.85	3.89	1453336
2011-03-18	3.92	3.96	3.89	3.95	2159892
2011-03-21	4.00	4.03	3.98	4.00	1660052
2011-03-22	4.01	4.03	3.95	3.96	892772
2011-03-23	3.97	3.99	3.92	3.95	1099388
2011-03-24	3.98	3.99	3.96	3.98	1001916
2011-03-25	3.98	4.04	3.97	3.99	2067632
2011-03-28	4.01	4.03	3.95	3.96	816516
2011-03-29	3.98	3.99	3.94	3.96	1164020
2011-03-30	3.96	3.99	3.94	3.96	1440948
2011-03-31	3.96	4.00	3.93	3.97	1556744
2011-04-01	4.00	4.07	3.99	4.04	2784704
2011-04-04	4.05	4.06	4.01	4.04	1005592
2011-04-05	4.02	4.04	3.99	4.00	1227136
2011-04-06	4.01	4.06	3.99	4.02	1270920
2011-04-07	4.02	4.08	4.02	4.05	1527868
2011-04-08	4.07	4.07	4.01	4.02	1125184
2011-04-11	4.03	4.04	4.00	4.01	1136604
2011-04-12	4.01	4.02	3.98	3.99	1577044
2011-04-13	4.00	4.04	3.96	3.98	2220112
2011-04-14	3.97	3.99	3.93	3.98	2020212
2011-04-15	3.99	4.01	3.93	4.00	2276468
2011-04-18	3.96	3.97	3.93	3.95	920976
2011-04-19	3.95	3.98	3.90	3.91	1098508
2011-04-20	3.94	4.01	3.94	4.00	2277300
2011-04-21	4.17	4.23	4.05	4.12	6942536
2011-04-25	4.13	4.20	4.12	4.17	7589836
2011-04-26	4.19	4.36	4.18	4.31	7577864
2011-04-27	4.30	4.40	4.30	4.37	2897056
2011-04-28	4.39	4.40	4.33	4.36	1411912
2011-04-29	4.38	4.40	4.34	4.39	1343376
2011-05-02	4.40	4.43	4.37	4.38	3126380
2011-05-03	4.36	4.36	4.32	4.35	1492252
2011-05-04	4.34	4.36	4.30	4.32	2524616
2011-05-05	4.29	4.37	4.29	4.37	2365612
2011-05-06	4.37	4.40	4.29	4.31	1826060
2011-05-09	4.33	4.36	4.30	4.35	1623908
2011-05-10	4.38	4.42	4.36	4.41	2322352
2011-05-11	4.40	4.40	4.32	4.33	1910028
2011-05-12	4.32	4.39	4.28	4.36	1480008
2011-05-13	4.37	4.40	4.27	4.30	892344
2011-05-16	4.28	4.33	4.26	4.28	1476100
2011-05-17	4.27	4.28	4.15	4.21	2242104
2011-05-18	4.22	4.24	4.20	4.24	1052716
2011-05-19	4.26	4.26	4.20	4.22	944844
2011-05-20	4.23	4.24	4.17	4.19	710848
2011-05-23	4.17	4.19	4.13	4.13	1515472
2011-05-24	4.15	4.15	4.09	4.13	1027424
2011-05-25	4.11	4.15	4.09	4.13	1086376
2011-05-26	4.13	4.22	4.10	4.20	1598036
2011-05-27	4.20	4.30	4.20	4.28	1281544
2011-05-31	4.32	4.34	4.26	4.29	1524172
2011-06-01	4.28	4.30	4.15	4.17	2388852
2011-06-02	4.17	4.17	4.08	4.12	1312608
2011-06-03	4.09	4.11	4.06	4.06	1112540
2011-06-06	4.06	4.10	4.03	4.03	1244748
2011-06-07	4.05	4.07	4.00	4.00	1793600
2011-06-08	4.00	4.03	3.96	4.00	2125124
2011-06-09	4.01	4.11	4.00	4.06	1245136
2011-06-10	4.04	4.05	3.93	3.97	1765000
2011-06-13	3.98	3.99	3.91	3.92	2333100
2011-06-14	3.96	3.99	3.94	3.95	1464284
2011-06-15	3.95	4.00	3.92	3.98	1986124
2011-06-16	3.98	4.03	3.95	3.97	1065900
2011-06-17	4.02	4.05	4.00	4.02	2610504
2011-06-20	4.01	4.11	4.01	4.08	1886804
2011-06-21	4.09	4.10	4.05	4.07	1122972
2011-06-22	4.07	4.08	4.03	4.04	1214684
2011-06-23	4.00	4.01	3.95	3.97	1651564
2011-06-24	3.96	3.98	3.75	3.79	7207348
2011-06-27	3.79	3.87	3.79	3.85	2161580
2011-06-28	3.87	3.91	3.86	3.89	1528268
2011-06-29	3.92	3.95	3.89	3.94	1315624
2011-06-30	3.93	3.96	3.91	3.91	1412220
2011-07-01	3.91	3.99	3.91	3.98	1280480
2011-07-05	3.99	4.03	3.96	4.00	1507280
2011-07-06	4.01	4.05	3.97	3.98	1971252
2011-07-07	4.01	4.03	3.94	3.95	2251420
2011-07-08	3.92	3.95	3.92	3.93	1051808
2011-07-11	3.92	3.94	3.84	3.85	1781812
2011-07-12	3.85	3.92	3.83	3.88	1367160
2011-07-13	3.89	3.95	3.85	3.87	1540052
2011-07-14	3.87	3.88	3.82	3.83	2079004
2011-07-15	3.84	3.86	3.81	3.83	1275684
2011-07-18	3.84	3.85	3.78	3.81	1704876
2011-07-19	3.91	3.91	3.86	3.88	2385856
2011-07-20	3.91	3.93	3.88	3.90	1261232
2011-07-21	3.92	3.96	3.89	3.92	2334064
2011-07-22	3.92	3.97	3.79	3.81	3563244
2011-07-25	3.79	3.82	3.75	3.79	2978216
2011-07-26	3.80	3.82	3.75	3.75	2770264
2011-07-27	3.76	3.79	3.75	3.75	2888300
2011-07-28	3.78	3.82	3.75	3.78	2199528
2011-07-29	3.75	3.81	3.74	3.79	1365428
2011-08-01	3.82	3.84	3.72	3.77	1763824
2011-08-02	3.74	3.83	3.73	3.75	2181692
2011-08-03	3.75	3.78	3.71	3.77	1437660
2011-08-04	3.77	3.79	3.66	3.68	3455416
2011-08-05	3.72	3.75	3.43	3.61	6474076
2011-08-08	3.55	3.61	3.25	3.27	8048516
2011-08-09	3.46	3.67	3.34	3.66	6273824
2011-08-10	3.60	3.66	3.52	3.57	4300976
2011-08-11	3.60	3.75	3.55	3.72	4213852
2011-08-12	3.76	3.76	3.69	3.75	2384604
2011-08-15	3.76	3.81	3.74	3.81	1821996
2011-08-16	3.76	3.79	3.70	3.77	3450176
2011-08-17	3.79	3.82	3.69	3.76	3604296
2011-08-18	3.68	3.73	3.60	3.72	3759892
2011-08-19	3.66	3.72	3.63	3.66	2751412
2011-08-22	3.74	3.74	3.66	3.71	3094336
2011-08-23	3.71	3.76	3.67	3.76	2301812
2011-08-24	3.76	3.82	3.70	3.80	1957236
2011-08-25	3.81	3.84	3.64	3.69	2447120
2011-08-26	3.66	3.70	3.59	3.66	2367396
2011-08-29	3.71	3.76	3.69	3.75	2068432
2011-08-30	3.70	3.75	3.66	3.72	2303200
2011-08-31	3.75	3.77	3.70	3.75	2469440
2011-09-01	3.76	3.76	3.64	3.66	2042004
2011-09-02	3.59	3.65	3.58	3.60	2124236
2011-09-06	3.54	3.61	3.51	3.59	2689388
2011-09-07	3.62	3.67	3.61	3.66	2322580
2011-09-08	3.63	3.67	3.54	3.56	2359472
2011-09-09	3.56	3.60	3.51	3.57	3527452
2011-09-12	3.52	3.60	3.44	3.60	5215660
2011-09-13	3.61	3.64	3.55	3.56	2599156
2011-09-14	3.59	3.65	3.54	3.61	2034252
2011-09-15	3.64	3.67	3.60	3.66	1715956
2011-09-16	3.66	3.68	3.59	3.62	5338180
2011-09-19	3.56	3.63	3.56	3.59	2109128
2011-09-20	3.64	3.65	3.60	3.60	1886200
2011-09-21	3.59	3.66	3.56	3.57	2717864
2011-09-22	3.54	3.60	3.51	3.58	2599364
2011-09-23	3.56	3.59	3.51	3.55	2521668
2011-09-26	3.57	3.64	3.49	3.64	2612288
2011-09-27	3.69	3.72	3.66	3.67	3613192
2011-09-28	3.67	3.69	3.56	3.57	2578264
2011-09-29	3.61	3.64	3.49	3.58	2536472
2011-09-30	3.53	3.56	3.47	3.48	2319040
2011-10-03	3.47	3.50	3.32	3.35	3291480
2011-10-04	3.33	3.42	3.25	3.40	4024716
2011-10-05	3.40	3.50	3.35	3.46	2614088
2011-10-06	3.47	3.53	3.42	3.51	2308540
2011-10-07	3.48	3.52	3.38	3.41	1902744
2011-10-10	3.46	3.46	3.41	3.46	1716396
2011-10-11	3.43	3.45	3.39	3.44	1534820
2011-10-12	3.47	3.52	3.44	3.49	2526312
2011-10-13	3.47	3.61	3.45	3.58	3494024
2011-10-14	3.62	3.64	3.55	3.60	1685336
2011-10-17	3.57	3.59	3.52	3.54	1525532
2011-10-18	3.55	3.56	3.48	3.55	2276324
2011-10-19	3.56	3.58	3.50	3.54	2083856
2011-10-20	3.53	3.55	3.44	3.54	2269568
2011-10-21	3.73	3.79	3.64	3.66	4981900
2011-10-24	3.66	3.73	3.66	3.70	2950240
2011-10-25	3.67	3.73	3.62	3.66	3595280
2011-10-26	3.70	3.72	3.62	3.72	3641552
2011-10-27	3.77	3.84	3.76	3.81	4077368
2011-10-28	3.78	3.82	3.77	3.81	2315616
2011-10-31	3.86	4.11	3.82	3.85	12107672
2011-11-01	3.87	3.89	3.71	3.72	3913824
2011-11-02	3.80	3.80	3.72	3.77	2378480
2011-11-03	3.80	3.85	3.68	3.82	2785784
2011-11-04	3.79	3.83	3.74	3.77	1773164
2011-11-07	3.71	3.76	3.65	3.71	1897288
2011-11-08	3.73	3.78	3.72	3.75	2958136
2011-11-09	3.68	3.71	3.64	3.65	2942176
2011-11-10	3.69	3.75	3.65	3.72	3735252
2011-11-11	3.76	3.79	3.74	3.76	1861388
2011-11-14	3.75	3.77	3.71	3.74	1404872
2011-11-15	3.72	3.78	3.68	3.72	2878640
2011-11-16	3.72	3.73	3.64	3.66	2198748
2011-11-17	3.67	3.67	3.59	3.61	2196520
2011-11-18	3.64	3.67	3.61	3.66	1322312
2011-11-21	3.61	3.62	3.57	3.60	1527644
2011-11-22	3.61	3.61	3.56	3.57	1411856
2011-11-23	3.55	3.58	3.54	3.55	1773088
2011-11-25	3.54	3.57	3.51	3.54	571176
2011-11-28	3.63	3.65	3.59	3.62	1730768
2011-11-29	3.58	3.66	3.55	3.66	2190064
2011-11-30	3.74	3.74	3.65	3.72	3239368
2011-12-01	3.70	3.72	3.67	3.69	1876224
2011-12-02	3.73	3.81	3.71	3.77	2689756
2011-12-05	3.80	3.81	3.74	3.78	1647392
2011-12-06	3.77	3.80	3.76	3.77	1507948
2011-12-07	3.74	3.80	3.71	3.80	1363512
2011-12-08	3.77	3.77	3.72	3.73	1372260
2011-12-09	3.73	3.80	3.71	3.79	1624104
2011-12-12	3.74	3.77	3.71	3.72	1782960
2011-12-13	3.73	3.79	3.69	3.73	1538356
2011-12-14	3.72	3.74	3.64	3.65	3332928
2011-12-15	3.70	3.70	3.62	3.62	3443088
2011-12-16	3.62	3.68	3.62	3.67	2252256
2011-12-19	3.69	3.70	3.60	3.62	1376436
2011-12-20	3.66	3.75	3.65	3.71	1711740
2011-12-21	3.70	3.76	3.70	3.75	1366308
2011-12-22	3.75	3.77	3.74	3.75	876068
2011-12-23	3.77	3.78	3.75	3.76	512444
2011-12-27	3.76	3.79	3.73	3.74	729204
2011-12-28	3.73	3.80	3.73	3.74	921012
2011-12-29	3.76	3.78	3.74	3.75	609524
2011-12-30	3.75	3.77	3.73	3.74	797008
2012-01-03	3.79	3.84	3.75	3.79	1461416
2012-01-04	3.78	3.84	3.74	3.75	1267528
2012-01-05	3.74	3.81	3.70	3.78	1665488
2012-01-06	3.80	3.82	3.76	3.79	1265424
2012-01-09	3.81	3.82	3.78	3.80	669572
2012-01-10	3.84	3.84	3.80	3.81	1659684
2012-01-11	3.80	3.82	3.77	3.80	1500324
2012-01-12	3.79	3.85	3.76	3.81	1318080
2012-01-13	3.80	3.81	3.73	3.81	1851764
2012-01-17	3.83	3.84	3.75	3.77	1227148
2012-01-18	3.76	3.82	3.73	3.80	1434152
2012-01-19	3.78	3.83	3.77	3.82	2368288
2012-01-20	3.83	3.91	3.81	3.90	7897556
2012-01-23	3.88	4.02	3.88	4.01	4687676
2012-01-24	3.98	4.00	3.94	3.98	2527088
2012-01-25	3.99	3.99	3.86	3.86	2711020
2012-01-26	3.87	3.90	3.82	3.83	1405692
2012-01-27	3.82	3.84	3.79	3.83	1483188
2012-01-30	3.81	3.81	3.77	3.79	1739116
2012-01-31	3.80	3.81	3.76	3.78	1304652
2012-02-01	3.80	3.83	3.78	3.82	1782320
2012-02-02	3.82	3.83	3.78	3.79	1308676
2012-02-03	3.81	3.85	3.81	3.84	1096092
2012-02-06	3.81	3.82	3.78	3.81	844236
2012-02-07	3.80	3.85	3.77	3.81	1017016
2012-02-08	3.81	3.81	3.77	3.78	973920
2012-02-09	3.77	3.85	3.77	3.83	1843404
2012-02-10	3.83	3.91	3.80	3.90	2879808
2012-02-13	3.92	3.99	3.90	3.96	4161016
2012-02-14	3.95	3.95	3.90	3.95	2071852
2012-02-15	3.97	3.98	3.90	3.91	1333608
2012-02-16	3.91	3.92	3.88	3.92	2123704
2012-02-17	3.94	3.94	3.91	3.92	1024008
2012-02-21	3.93	3.98	3.91	3.98	1263676
2012-02-22	4.00	4.03	3.97	3.97	2042080
2012-02-23	3.98	4.04	3.96	4.02	1569248
2012-02-24	4.07	4.07	3.98	3.98	2294068
2012-02-27	3.99	4.02	3.94	4.01	1750172
2012-02-28	4.00	4.03	3.98	3.98	1846036
2012-02-29	4.01	4.01	3.92	3.97	1579672
2012-03-01	3.98	4.01	3.95	3.98	1913024
2012-03-02	3.98	3.99	3.93	3.95	2053776
2012-03-05	3.96	4.08	3.95	4.04	3319820
2012-03-06	4.02	4.03	3.97	4.02	1930984
2012-03-07	4.03	4.04	4.01	4.04	1627400
2012-03-08	4.09	4.13	4.06	4.12	1940536
2012-03-09	4.15	4.16	4.11	4.14	1607592
2012-03-12	4.15	4.15	4.11	4.13	626052
2012-03-13	4.15	4.22	4.13	4.20	2831236
2012-03-14	4.20	4.23	4.17	4.18	2175716
2012-03-15	4.19	4.21	4.14	4.19	2524408
2012-03-16	4.20	4.23	4.19	4.22	1515876
2012-03-19	4.20	4.31	4.19	4.30	2113260
2012-03-20	4.27	4.31	4.25	4.26	893044
2012-03-21	4.26	4.28	4.25	4.28	1216512
2012-03-22	4.26	4.28	4.23	4.24	982140
2012-03-23	4.25	4.25	4.22	4.24	1124692
2012-03-26	4.26	4.35	4.25	4.35	1794172
2012-03-27	4.34	4.36	4.32	4.34	1433460
2012-03-28	4.33	4.34	4.27	4.31	1550096
2012-03-29	4.28	4.28	4.23	4.25	1141028
2012-03-30	4.26	4.30	4.24	4.25	1981548
2012-04-02	4.26	4.37	4.26	4.36	2348012
2012-04-03	4.36	4.37	4.33	4.34	1849636
2012-04-04	4.32	4.32	4.22	4.23	1624860
2012-04-05	4.24	4.29	4.22	4.26	1197780
2012-04-09	4.20	4.21	4.17	4.18	967220
2012-04-10	4.17	4.22	4.13	4.14	1497648
2012-04-11	4.17	4.22	4.17	4.20	1160620
2012-04-12	4.22	4.26	4.19	4.25	1244464
2012-04-13	4.25	4.25	4.14	4.15	878264
2012-04-16	4.19	4.23	4.16	4.16	1730688
2012-04-17	4.18	4.21	4.15	4.17	1548412
2012-04-18	4.16	4.19	4.13	4.15	1114960
2012-04-19	4.15	4.19	4.13	4.16	1518896
2012-04-20	4.13	4.15	3.78	3.79	13585232
2012-04-23	3.74	3.82	3.69	3.74	5368932
2012-04-24	3.73	3.79	3.70	3.77	2159200
2012-04-25	3.79	3.84	3.77	3.84	4502732
2012-04-26	3.82	3.86	3.81	3.84	1266568
2012-04-27	3.86	3.86	3.83	3.85	1227176
2012-04-30	3.84	3.85	3.78	3.79	1334404
2012-05-01	3.80	3.81	3.73	3.73	3463056
2012-05-02	3.73	3.76	3.70	3.74	1660240
2012-05-03	3.74	3.76	3.70	3.70	1752808
2012-05-04	3.70	3.71	3.64	3.64	1660872
2012-05-07	3.63	3.66	3.61	3.61	2334084
2012-05-08	3.61	3.64	3.60	3.63	1439040
2012-05-09	3.61	3.65	3.60	3.62	1489952
2012-05-10	3.63	3.65	3.60	3.62	1657780
2012-05-11	3.59	3.64	3.59	3.61	1347100
2012-05-14	3.58	3.61	3.54	3.59	2228800
2012-05-15	3.60	3.63	3.57	3.61	2484696
2012-05-16	3.57	3.60	3.55	3.57	2822140
2012-05-17	3.56	3.59	3.54	3.54	1717508
2012-05-18	3.55	3.56	3.51	3.52	1912876
2012-05-21	3.53	3.62	3.53	3.62	1947660
2012-05-22	3.62	3.67	3.57	3.60	2270256
2012-05-23	3.59	3.62	3.51	3.58	2249208
2012-05-24	3.59	3.59	3.52	3.54	1525360
2012-05-25	3.55	3.61	3.54	3.60	1217580
2012-05-29	3.62	3.64	3.58	3.61	1526840
2012-05-30	3.55	3.59	3.54	3.54	1667244
2012-05-31	3.55	3.57	3.50	3.57	2355980
2012-06-01	3.54	3.55	3.49	3.52	1969064
2012-06-04	3.52	3.55	3.50	3.52	1344632
2012-06-05	3.51	3.56	3.50	3.54	934352
2012-06-06	3.56	3.63	3.55	3.62	1271308
2012-06-07	3.65	3.65	3.57	3.58	1277748
2012-06-08	3.57	3.63	3.55	3.60	915656
2012-06-11	3.64	3.64	3.58	3.59	1437596
2012-06-12	3.60	3.60	3.55	3.59	1163260
2012-06-13	3.58	3.62	3.57	3.59	1605596
2012-06-14	3.59	3.60	3.56	3.59	744412
2012-06-15	3.58	3.61	3.57	3.59	975780
2012-06-18	3.58	3.62	3.57	3.60	769424
2012-06-19	3.61	3.67	3.58	3.65	753800
2012-06-20	3.66	3.69	3.64	3.68	1100968
2012-06-21	3.67	3.67	3.60	3.61	1534752
2012-06-22	3.62	3.63	3.61	3.62	1442504
2012-06-25	3.60	3.62	3.55	3.60	993440
2012-06-26	3.60	3.63	3.58	3.60	1137864
2012-06-27	3.60	3.67	3.59	3.65	884140
2012-06-28	3.63	3.69	3.63	3.68	711732
2012-06-29	3.72	3.72	3.66	3.68	977880
2012-07-02	3.68	3.69	3.63	3.65	1232216
2012-07-03	3.64	3.69	3.63	3.68	699436
2012-07-05	3.68	3.69	3.64	3.68	1116120
2012-07-06	3.65	3.66	3.61	3.65	1584972
2012-07-09	3.64	3.67	3.63	3.67	848864
2012-07-10	3.57	3.59	3.49	3.53	2471856
2012-07-11	3.52	3.57	3.51	3.57	1063328
2012-07-12	3.54	3.58	3.52	3.57	784528
2012-07-13	3.57	3.66	3.57	3.62	879596
2012-07-16	3.62	3.63	3.59	3.62	1260964
2012-07-17	3.64	3.65	3.51	3.51	1874620
2012-07-18	3.41	3.41	3.25	3.36	6459512
2012-07-19	3.35	3.40	3.31	3.39	3216348
2012-07-20	3.35	3.37	3.30	3.35	1580076
2012-07-23	3.32	3.41	3.32	3.40	2163856
2012-07-24	3.40	3.43	3.35	3.40	2678604
2012-07-25	3.39	3.47	3.39	3.46	1886744
2012-07-26	3.48	3.53	3.46	3.51	1244492
2012-07-27	3.52	3.55	3.51	3.53	1360956
2012-07-30	3.52	3.54	3.48	3.49	1254264
2012-07-31	3.49	3.50	3.46	3.46	1950644
2012-08-01	3.49	3.50	3.39	3.42	1892664
2012-08-02	3.44	3.46	3.30	3.35	3025508
2012-08-03	3.40	3.44	3.37	3.42	1237296
2012-08-06	3.42	3.46	3.40	3.45	960776
2012-08-07	3.46	3.49	3.44	3.47	1394452
2012-08-08	3.47	3.49	3.45	3.48	965184
2012-08-09	3.48	3.48	3.43	3.44	800084
2012-08-10	3.44	3.45	3.42	3.43	710800
2012-08-13	3.42	3.44	3.40	3.43	384580
2012-08-14	3.43	3.45	3.37	3.39	834908
2012-08-15	3.37	3.42	3.37	3.40	854940
2012-08-16	3.32	3.41	3.32	3.40	1279168
2012-08-17	3.41	3.41	3.39	3.41	1489828
2012-08-20	3.41	3.44	3.40	3.43	1062892
2012-08-21	3.44	3.46	3.43	3.44	938440
2012-08-22	3.45	3.45	3.38	3.42	3298128
2012-08-23	3.41	3.45	3.39	3.44	977564
2012-08-24	3.43	3.48	3.43	3.46	479664
2012-08-27	3.46	3.49	3.44	3.45	701152
2012-08-28	3.44	3.47	3.44	3.45	633400
2012-08-29	3.44	3.45	3.42	3.44	1373092
2012-08-30	3.44	3.45	3.42	3.43	1053552
2012-08-31	3.45	3.48	3.42	3.46	651600
2012-09-04	3.46	3.48	3.42	3.47	934876
2012-09-05	3.46	3.48	3.43	3.44	705616
2012-09-06	3.47	3.51	3.44	3.51	877140
2012-09-07	3.52	3.57	3.49	3.57	622912
2012-09-10	3.56	3.61	3.55	3.56	1016332
2012-09-11	3.55	3.60	3.55	3.58	654620
2012-09-12	3.58	3.60	3.56	3.58	776188
2012-09-13	3.57	3.59	3.53	3.59	1274792
2012-09-14	3.59	3.65	3.56	3.62	1372236
2012-09-17	3.62	3.62	3.57	3.58	1006132
2012-09-18	3.56	3.60	3.55	3.59	1056120
2012-09-19	3.58	3.59	3.55	3.59	931044
2012-09-20	3.57	3.57	3.55	3.56	982392
2012-09-21	3.57	3.58	3.54	3.55	3417744
2012-09-24	3.54	3.56	3.52	3.54	833780
2012-09-25	3.54	3.56	3.49	3.50	986836
2012-09-26	3.49	3.51	3.49	3.50	727304
2012-09-27	3.50	3.54	3.50	3.53	494268
2012-09-28	3.51	3.52	3.49	3.51	614756
2012-10-01	3.52	3.58	3.50	3.52	979564
2012-10-02	3.52	3.57	3.52	3.55	685136
2012-10-03	3.56	3.57	3.54	3.54	899228
2012-10-04	3.55	3.57	3.53	3.56	377228
2012-10-05	3.56	3.58	3.56	3.57	797948
2012-10-08	3.55	3.58	3.55	3.57	423732
2012-10-09	3.59	3.59	3.55	3.56	830532
2012-10-10	3.57	3.57	3.55	3.55	641276
2012-10-11	3.56	3.58	3.55	3.58	1625896
2012-10-12	3.58	3.59	3.53	3.54	1460416
2012-10-15	3.53	3.57	3.53	3.56	842792
2012-10-16	3.57	3.59	3.54	3.57	1700508
2012-10-17	3.53	3.70	3.52	3.69	2432700
2012-10-18	3.68	3.70	3.65	3.67	2164200
2012-10-19	3.65	3.65	3.52	3.52	2254588
2012-10-22	3.50	3.53	3.50	3.53	1217160
2012-10-23	3.50	3.52	3.49	3.51	1690128
2012-10-24	3.51	3.52	3.50	3.51	1370152
2012-10-25	3.52	3.56	3.50	3.53	759360
2012-10-26	3.52	3.52	3.48	3.50	836956
2012-10-31	3.52	3.56	3.50	3.56	708496
2012-11-01	3.56	3.61	3.54	3.59	732884
2012-11-02	3.60	3.62	3.58	3.59	674216
2012-11-05	3.58	3.65	3.56	3.64	1093272
2012-11-06	3.64	3.73	3.63	3.68	1389256
2012-11-07	3.66	3.73	3.62	3.69	4017728
2012-11-08	3.69	3.71	3.64	3.65	1227128
2012-11-09	3.63	3.65	3.59	3.61	1038864
2012-11-12	3.62	3.62	3.56	3.58	1237064
2012-11-13	3.57	3.62	3.57	3.57	1146024
2012-11-14	3.59	3.59	3.51	3.53	1083304
2012-11-15	3.52	3.58	3.52	3.56	1082564
2012-11-16	3.56	3.57	3.50	3.52	2999028
2012-11-19	3.55	3.57	3.54	3.56	1324140
2012-11-20	3.56	3.59	3.55	3.58	1067236
2012-11-21	3.58	3.73	3.55	3.73	1994196
2012-11-23	3.74	3.78	3.71	3.78	1086620
2012-11-26	3.77	3.80	3.76	3.79	1918352
2012-11-27	3.77	3.81	3.76	3.77	1062624
2012-11-28	3.73	3.82	3.73	3.79	1591868
2012-11-29	3.79	3.82	3.77	3.77	1110452
2012-11-30	3.79	3.84	3.77	3.82	1594788
2012-12-03	3.84	3.84	3.73	3.75	1684404
2012-12-04	3.75	3.80	3.75	3.78	1092016
2012-12-05	3.78	3.79	3.76	3.77	978952
2012-12-06	3.80	3.83	3.76	3.80	1563192
2012-12-07	3.80	3.81	3.77	3.79	640428
2012-12-10	3.82	3.82	3.64	3.67	4443540
2012-12-11	3.69	3.71	3.65	3.71	2112016
2012-12-12	3.73	3.75	3.71	3.73	1791604
2012-12-13	3.70	3.72	3.67	3.71	1314048
2012-12-14	3.69	3.70	3.66	3.68	1682260
2012-12-17	3.69	3.76	3.69	3.76	1613948
2012-12-18	3.76	3.76	3.73	3.74	2039092
2012-12-19	3.50	3.60	3.49	3.52	2739268
2012-12-20	3.51	3.56	3.49	3.54	2887304
2012-12-21	3.50	3.51	3.47	3.47	4124472
2012-12-24	3.48	3.48	3.43	3.44	1146036
2012-12-26	3.44	3.46	3.39	3.40	1725108
2012-12-27	3.42	3.43	3.37	3.40	2241784
2012-12-28	3.40	3.43	3.39	3.39	1506256
2012-12-31	3.39	3.42	3.37	3.42	1619628
2013-01-02	3.48	3.50	3.46	3.47	2114720
2013-01-03	3.46	3.48	3.42	3.45	1944044
2013-01-04	3.47	3.54	3.46	3.52	2712948
2013-01-07	3.51	3.57	3.50	3.57	2921268
2013-01-08	3.57	3.58	3.52	3.56	1427200
2013-01-09	3.56	3.57	3.53	3.54	1052276
2013-01-10	3.55	3.58	3.54	3.56	1085464
2013-01-11	3.57	3.57	3.54	3.55	1735656
2013-01-14	3.56	3.57	3.52	3.54	1346068
2013-01-15	3.53	3.55	3.51	3.53	2020820
2013-01-16	3.47	3.55	3.45	3.50	3084280
2013-01-17	3.49	3.52	3.48	3.50	1680892
2013-01-18	3.50	3.52	3.50	3.52	1180856
2013-01-22	3.50	3.53	3.49	3.50	18742940
2013-01-23	3.46	3.46	3.39	3.40	7988988
2013-01-24	3.42	3.44	3.42	3.42	4301256
2013-01-25	3.43	3.50	3.42	3.50	5217188
2013-01-28	3.49	3.51	3.47	3.50	2302592
2013-01-29	3.49	3.54	3.48	3.54	2463444
2013-01-30	3.53	3.54	3.52	3.53	1892152
2013-01-31	3.54	3.58	3.52	3.58	4222428
2013-02-01	3.58	3.66	3.57	3.65	2635276
2013-02-04	3.63	3.66	3.63	3.66	2212440
2013-02-05	3.67	3.71	3.66	3.70	2491892
2013-02-06	3.68	3.71	3.66	3.71	1331144
2013-02-07	3.70	3.71	3.67	3.71	1597872
2013-02-08	3.70	3.74	3.68	3.73	1129244
2013-02-11	3.72	3.75	3.72	3.73	773912
2013-02-12	3.73	3.74	3.72	3.74	968976
2013-02-13	3.74	3.78	3.73	3.78	1989628
2013-02-14	3.76	3.78	3.75	3.76	979684
2013-02-15	3.76	3.76	3.73	3.75	1377136
2013-02-19	3.75	3.80	3.74	3.79	3797056
2013-02-20	3.79	3.79	3.71	3.72	1569736
2013-02-21	3.70	3.71	3.67	3.70	1707532
2013-02-22	3.71	3.75	3.69	3.71	1265204
2013-02-25	3.71	3.72	3.64	3.64	1561664
2013-02-26	3.65	3.70	3.63	3.67	2078840
2013-02-27	3.63	3.71	3.62	3.71	2419172
2013-02-28	3.69	3.71	3.66	3.68	1513676
2013-03-01	3.66	3.68	3.64	3.65	1342024
2013-03-04	3.66	3.68	3.63	3.67	1087356
2013-03-05	3.68	3.73	3.66	3.70	1364956
2013-03-06	3.72	3.76	3.69	3.73	1020120
2013-03-07	3.73	3.73	3.70	3.71	643612
2013-03-08	3.73	3.74	3.71	3.71	493380
2013-03-11	3.72	3.74	3.69	3.74	804024
2013-03-12	3.74	3.74	3.70	3.70	731112
2013-03-13	3.71	3.73	3.68	3.73	833560
2013-03-14	3.74	3.76	3.71	3.73	657948
2013-03-15	3.72	3.74	3.70	3.73	1364336
2013-03-18	3.69	3.71	3.68	3.69	645024
2013-03-19	3.70	3.71	3.67	3.68	1120864
2013-03-20	3.70	3.74	3.68	3.74	990460
2013-03-21	3.72	3.77	3.70	3.73	893008
2013-03-22	3.73	3.73	3.70	3.72	701356
2013-03-25	3.72	3.73	3.68	3.69	815584
2013-03-26	3.69	3.71	3.67	3.71	966372
2013-03-27	3.69	3.73	3.67	3.72	1081576
2013-03-28	3.70	3.73	3.70	3.73	1220932
2013-04-01	3.72	3.72	3.66	3.71	1887108
2013-04-02	3.71	3.72	3.66	3.68	2121536
2013-04-03	3.67	3.67	3.63	3.65	1890388
2013-04-04	3.65	3.66	3.63	3.65	1332184
2013-04-05	3.63	3.63	3.61	3.63	1350896
2013-04-08	3.63	3.64	3.61	3.63	858236
2013-04-09	3.63	3.65	3.62	3.65	915928
2013-04-10	3.65	3.68	3.62	3.66	868200
2013-04-11	3.65	3.67	3.64	3.66	668560
2013-04-12	3.64	3.65	3.60	3.61	1160340
2013-04-15	3.60	3.60	3.52	3.52	1758120
2013-04-16	3.54	3.58	3.50	3.52	2781528
2013-04-17	3.48	3.65	3.43	3.60	3940200
2013-04-18	3.59	3.60	3.54	3.58	2395832
2013-04-19	3.59	3.63	3.58	3.60	1374296
2013-04-22	3.60	3.62	3.56	3.62	1173820
2013-04-23	3.62	3.68	3.61	3.68	1200008
2013-04-24	3.67	3.72	3.66	3.72	1572540
2013-04-25	3.72	3.75	3.70	3.73	911580
2013-04-26	3.74	3.75	3.70	3.71	844388
2013-04-29	3.72	3.75	3.70	3.74	1297836
2013-04-30	3.74	3.77	3.72	3.77	1464636
2013-05-01	3.77	3.79	3.75	3.76	1290948
2013-05-02	3.78	3.97	3.76	3.93	2952372
2013-05-03	3.96	4.00	3.92	3.92	1102560
2013-05-06	3.93	3.97	3.91	3.95	1256032
2013-05-07	3.98	3.99	3.91	3.92	1023768
2013-05-08	3.93	3.94	3.91	3.93	770680
2013-05-09	3.96	3.96	3.92	3.92	909424
2013-05-10	3.93	3.96	3.90	3.95	811016
2013-05-13	3.96	3.96	3.91	3.93	968500
2013-05-14	3.95	3.96	3.91	3.96	1195388
2013-05-15	3.97	3.97	3.92	3.95	807908
2013-05-16	3.93	3.95	3.90	3.91	396008
2013-05-17	3.93	3.97	3.90	3.95	782176
2013-05-20	3.95	3.97	3.92	3.95	732232
2013-05-21	3.91	3.97	3.91	3.94	1124176
2013-05-22	3.94	4.08	3.90	3.93	1871772
2013-05-23	3.88	3.92	3.84	3.90	932688
2013-05-24	3.88	3.91	3.88	3.90	690268
2013-05-28	3.92	3.94	3.89	3.92	1106416
2013-05-29	3.89	3.90	3.87	3.88	577412
2013-05-30	3.89	3.90	3.87	3.88	1112152
2013-05-31	3.87	3.95	3.86	3.94	1292720
2013-06-03	3.94	3.97	3.90	3.92	1107180
2013-06-04	3.92	3.99	3.92	3.97	1148000
2013-06-05	3.97	3.97	3.88	3.89	962916
2013-06-06	3.89	4.07	3.89	4.03	1621244
2013-06-07	4.05	4.19	4.01	4.15	2638500
2013-06-10	4.17	4.19	4.01	4.05	1506888
2013-06-11	4.03	4.04	3.95	4.02	1141276
2013-06-12	4.03	4.04	3.89	3.94	1928264
2013-06-13	3.93	4.00	3.91	3.99	995852
2013-06-14	3.98	3.99	3.92	3.94	807164
2013-06-17	3.97	4.08	3.97	4.07	1496996
2013-06-18	4.08	4.17	4.06	4.12	1134920
2013-06-19	4.13	4.18	4.09	4.11	1263516
2013-06-20	4.11	4.12	4.03	4.06	2185016
2013-06-21	4.09	4.09	4.00	4.07	1350736
2013-06-24	4.04	4.04	3.96	3.96	1339492
2013-06-25	3.97	4.02	3.96	3.98	1176064
2013-06-26	4.01	4.05	4.00	4.03	821972
2013-06-27	4.06	4.15	4.03	4.14	987816
2013-06-28	4.15	4.17	3.99	3.99	3481212
2013-07-01	4.00	4.16	4.00	4.13	1899264
2013-07-02	4.15	4.22	4.04	4.09	1437404
2013-07-03	4.09	4.16	4.08	4.11	1015080
2013-07-05	4.14	4.19	4.12	4.19	1048468
2013-07-08	4.21	4.21	4.13	4.14	1014184
2013-07-09	4.17	4.19	4.13	4.19	925612
2013-07-10	4.18	4.19	4.15	4.17	661104
2013-07-11	4.22	4.23	4.17	4.18	927784
2013-07-12	4.16	4.20	4.16	4.19	524176
2013-07-15	4.19	4.19	3.98	4.10	2596228
2013-07-16	4.23	4.24	4.13	4.21	1980388
2013-07-17	4.14	4.36	4.13	4.21	3080348
2013-07-18	4.17	4.21	4.08	4.15	3712836
2013-07-19	4.12	4.15	4.10	4.13	1702792
2013-07-22	4.12	4.12	4.06	4.11	1419128
2013-07-23	4.09	4.10	4.06	4.09	1356892
2013-07-24	4.09	4.10	4.06	4.08	1433428
2013-07-25	4.07	4.09	4.06	4.09	1024832
2013-07-26	4.06	4.08	4.04	4.07	1363496
2013-07-29	4.05	4.07	4.01	4.04	641296
2013-07-30	4.05	4.07	4.03	4.05	749280
2013-07-31	4.06	4.10	4.05	4.05	1275584
2013-08-01	4.08	4.14	4.08	4.11	1419620
2013-08-02	4.12	4.16	4.09	4.15	1619528
2013-08-05	4.13	4.20	4.13	4.20	1539568
2013-08-06	4.19	4.20	4.15	4.19	1464816
2013-08-07	4.17	4.19	4.15	4.19	1068656
2013-08-08	4.20	4.24	4.19	4.24	1222832
2013-08-09	4.23	4.29	4.23	4.28	1191524
2013-08-12	4.28	4.33	4.27	4.30	1513224
2013-08-13	4.30	4.33	4.27	4.33	1617608
2013-08-14	4.33	4.36	4.32	4.34	1081248
2013-08-15	4.31	4.31	4.26	4.29	817176
2013-08-16	4.29	4.32	4.28	4.31	810048
2013-08-19	4.30	4.34	4.26	4.27	810440
2013-08-20	4.27	4.36	4.27	4.30	1101704
2013-08-21	4.28	4.32	4.23	4.28	1361108
2013-08-22	4.28	4.34	4.26	4.31	750856
2013-08-23	4.29	4.39	4.27	4.36	1708996
2013-08-26	4.36	4.40	4.34	4.37	1274700
2013-08-27	4.33	4.37	4.24	4.25	1022604
2013-08-28	4.24	4.25	4.18	4.22	1878304
2013-08-29	4.22	4.26	4.21	4.25	1857812
2013-08-30	4.24	4.25	4.18	4.20	1371968
2013-09-03	4.23	4.28	4.23	4.25	1931544
2013-09-04	4.25	4.32	4.23	4.31	1996972
2013-09-05	4.32	4.36	4.30	4.33	1716288
2013-09-06	4.36	4.36	4.27	4.31	1004184
2013-09-09	4.31	4.35	4.31	4.34	869520
2013-09-10	4.36	4.36	4.32	4.36	1016312
2013-09-11	4.35	4.38	4.32	4.37	1095652
2013-09-12	4.40	4.42	4.37	4.40	1660900
2013-09-13	4.41	4.48	4.39	4.47	1681064
2013-09-16	4.51	4.54	4.46	4.47	1010276
2013-09-17	4.47	4.53	4.45	4.53	764356
2013-09-18	4.53	4.59	4.52	4.57	1850336
2013-09-19	4.60	4.64	4.57	4.64	1858076
2013-09-20	4.65	4.73	4.62	4.72	4392592
2013-09-23	4.72	4.72	4.67	4.70	1133232
2013-09-24	4.69	4.74	4.65	4.71	1284008
2013-09-25	4.71	4.72	4.66	4.69	852596
2013-09-26	4.71	4.71	4.65	4.67	846140
2013-09-27	4.65	4.71	4.64	4.69	1135748
2013-09-30	4.67	4.70	4.64	4.69	1123560
2013-10-01	4.70	4.73	4.69	4.73	1353860
2013-10-02	4.73	4.79	4.72	4.79	1782916
2013-10-03	4.80	4.82	4.74	4.77	1383448
2013-10-04	4.76	4.92	4.73	4.88	1465920
2013-10-07	4.86	4.86	4.80	4.80	790024
2013-10-08	4.79	4.81	4.71	4.75	1853216
2013-10-09	4.80	4.80	4.74	4.78	1577780
2013-10-10	4.80	4.88	4.77	4.84	1279744
2013-10-11	4.83	4.91	4.82	4.86	1314300
2013-10-14	4.85	4.89	4.81	4.89	1496188
2013-10-15	4.90	4.98	4.88	4.92	4352464
2013-10-16	4.87	5.00	4.78	4.88	4631828
2013-10-17	4.83	4.91	4.80	4.91	2901228
2013-10-18	4.90	4.98	4.88	4.97	2229496
2013-10-21	4.97	5.01	4.95	5.01	1801116
2013-10-22	5.00	5.03	4.99	5.00	1926480
2013-10-23	4.97	5.06	4.96	5.03	1686332
2013-10-24	5.02	5.04	4.98	5.03	1786288
2013-10-25	5.02	5.06	5.00	5.05	1586256
2013-10-28	5.07	5.14	5.06	5.14	2340548
2013-10-29	5.13	5.20	5.10	5.18	2327720
2013-10-30	5.19	5.25	5.18	5.22	1771844
2013-10-31	5.20	5.22	5.15	5.16	3213684
2013-11-01	5.15	5.34	5.11	5.31	1902528
2013-11-04	5.30	5.36	5.27	5.36	1480728
2013-11-05	5.37	5.42	5.34	5.39	1386588
2013-11-06	5.40	5.45	5.33	5.44	1762944
2013-11-07	5.45	5.48	5.42	5.46	2067296
2013-11-08	5.47	5.56	5.45	5.53	2147892
2013-11-11	5.51	5.61	5.48	5.60	2562424
2013-11-12	5.56	5.90	5.56	5.86	4123468
2013-11-13	5.80	5.86	5.79	5.85	1583608
2013-11-14	5.88	5.93	5.81	5.84	2597116
2013-11-15	5.87	6.05	5.86	6.01	2540276
2013-11-18	5.92	5.95	5.70	5.89	5792024
2013-11-19	5.91	6.01	5.90	5.92	3295364
2013-11-20	5.92	5.97	5.88	5.94	2251692
2013-11-21	5.95	6.10	5.95	6.04	1960700
2013-11-22	6.06	6.07	6.00	6.06	1517568
2013-11-25	6.08	6.11	6.03	6.09	1435736
2013-11-26	6.08	6.10	6.04	6.04	1174732
2013-11-27	6.04	6.08	6.04	6.08	1046668
2013-11-29	6.07	6.08	6.05	6.06	914560
2013-12-02	6.07	6.26	6.07	6.25	2511260
2013-12-03	6.24	6.24	6.10	6.13	2272072
2013-12-04	6.14	6.17	6.09	6.17	1608288
2013-12-05	6.15	6.18	6.13	6.13	1242012
2013-12-06	6.13	6.22	6.13	6.17	1798252
2013-12-09	6.15	6.17	6.02	6.09	2255624
2013-12-10	6.09	6.09	6.01	6.04	2250488
2013-12-11	6.04	6.11	5.96	6.03	2878876
2013-12-12	6.06	6.22	6.05	6.05	2323988
2013-12-13	6.06	6.18	6.04	6.12	1827316
2013-12-16	6.13	6.16	6.04	6.05	1937464
2013-12-17	6.04	6.10	6.02	6.03	1524376
2013-12-18	6.05	6.10	5.96	6.09	1753188
2013-12-19	6.10	6.20	6.07	6.08	1452760
2013-12-20	6.10	6.10	6.04	6.05	3171860
2013-12-23	6.09	6.14	6.03	6.14	1577632
2013-12-24	6.15	6.16	6.09	6.10	582088
2013-12-26	6.10	6.22	6.10	6.17	1585156
2013-12-27	6.18	6.19	6.10	6.12	931168
2013-12-30	6.12	6.18	6.09	6.14	1441700
2013-12-31	6.13	6.13	6.07	6.09	1740056
2014-01-02	6.07	6.14	6.00	6.13	1970680
2014-01-03	6.12	6.21	6.07	6.16	2180156
2014-01-06	6.17	6.19	6.03	6.05	3808204
2014-01-07	6.08	6.15	6.01	6.05	3405212
2014-01-08	6.04	6.06	5.76	5.81	7900384
2014-01-09	5.81	5.85	5.67	5.72	3674304
2014-01-10	5.75	5.78	5.64	5.72	1901384
2014-01-13	5.76	5.76	5.65	5.71	2582772
2014-01-14	5.72	5.80	5.68	5.74	3387804
2014-01-15	5.76	5.84	5.72	5.77	1983064
2014-01-16	5.77	5.77	5.69	5.74	1574412
2014-01-17	5.75	5.76	5.69	5.69	1577884
2014-01-21	5.69	5.78	5.63	5.65	2910508
2014-01-22	5.49	5.64	5.34	5.61	7628740
2014-01-23	5.59	5.62	5.55	5.58	3648844
2014-01-24	5.55	5.55	5.47	5.51	3201104
2014-01-27	5.50	5.52	5.20	5.20	3971976
2014-01-28	5.21	5.33	5.20	5.28	1887428
2014-01-29	5.39	5.47	5.31	5.32	2812480
2014-01-30	5.35	5.39	5.30	5.36	1455348
2014-01-31	5.30	5.32	5.24	5.30	1898472
2014-02-03	5.31	5.32	5.15	5.18	2195620
2014-02-04	5.20	5.28	5.18	5.27	2192280
2014-02-05	5.26	5.33	5.17	5.27	2048988
2014-02-06	5.28	5.40	5.26	5.36	2213132
2014-02-07	5.38	5.48	5.36	5.46	1740140
2014-02-10	5.45	5.48	5.42	5.47	1705016
2014-02-11	5.49	5.49	5.39	5.45	1502696
2014-02-12	5.43	5.47	5.38	5.41	1793684
2014-02-13	5.37	5.51	5.35	5.50	1450280
2014-02-14	5.47	5.47	5.39	5.44	1464708
2014-02-18	5.42	5.47	5.40	5.43	1686592
2014-02-19	5.42	5.42	5.37	5.38	1894268
2014-02-20	5.39	5.47	5.34	5.45	1735196
2014-02-21	5.48	5.50	5.40	5.49	1983828
2014-02-24	5.49	5.63	5.44	5.57	1729784
2014-02-25	5.56	5.62	5.53	5.60	2213816
2014-02-26	5.57	5.58	5.52	5.53	1946916
2014-02-27	5.52	5.56	5.48	5.56	1165464
2014-02-28	5.56	5.60	5.51	5.56	952108
2014-03-03	5.51	5.57	5.42	5.44	1676760
2014-03-04	5.51	5.67	5.49	5.65	1318760
2014-03-05	5.66	5.66	5.57	5.61	1136280
2014-03-06	5.63	5.66	5.58	5.62	1320112
2014-03-07	5.64	5.68	5.58	5.62	853148
2014-03-10	5.61	5.65	5.56	5.63	692280
2014-03-11	5.64	5.68	5.59	5.61	690800
2014-03-12	5.59	5.62	5.52	5.61	627424
2014-03-13	5.63	5.64	5.50	5.53	994480
2014-03-14	5.52	5.58	5.43	5.45	1707120
2014-03-17	5.51	5.56	5.47	5.50	1498636
2014-03-18	5.54	5.54	5.42	5.48	1644756
2014-03-19	5.48	5.53	5.40	5.44	1429684
2014-03-20	5.42	5.53	5.41	5.50	799492
2014-03-21	5.54	5.55	5.44	5.44	2577944
2014-03-24	5.45	5.50	5.37	5.44	1215596
2014-03-25	5.47	5.54	5.42	5.43	1207164
2014-03-26	5.47	5.48	5.27	5.28	1936700
2014-03-27	5.26	5.34	5.25	5.25	1532012
2014-03-28	5.26	5.36	5.26	5.30	1320188
2014-03-31	5.33	5.43	5.33	5.42	1081968
2014-04-01	5.44	5.54	5.39	5.53	1294196
2014-04-02	5.61	5.70	5.56	5.70	2413688
2014-04-03	5.71	5.74	5.57	5.64	3279688
2014-04-04	5.64	5.64	5.09	5.38	11540496
2014-04-07	5.40	5.47	5.19	5.33	2999568
2014-04-08	5.34	5.53	5.30	5.51	2896016
2014-04-09	5.52	5.68	5.47	5.63	4300976
2014-04-10	5.62	5.63	5.31	5.32	3928680
2014-04-11	5.29	5.36	5.24	5.30	1925348
2014-04-14	5.39	5.39	5.21	5.29	1727416
2014-04-15	5.30	5.44	5.26	5.39	3716280
2014-04-16	5.73	6.11	5.64	6.02	8122480
2014-04-17	5.98	6.09	5.94	5.99	4100880
2014-04-21	5.97	6.02	5.84	5.95	1959900
2014-04-22	5.94	6.11	5.94	6.08	1818272
2014-04-23	6.08	6.10	6.00	6.06	1263200
2014-04-24	6.08	6.08	5.96	5.98	1973388
2014-04-25	5.96	5.98	5.90	5.93	1203164
2014-04-28	5.95	5.98	5.86	5.93	2021524
2014-04-29	5.96	6.01	5.63	5.92	1195336
2014-04-30	5.91	5.98	5.85	5.98	1154000
2014-05-01	5.96	6.01	5.86	5.96	1359260
2014-05-02	5.99	6.06	5.97	5.99	1187500
2014-05-05	5.95	5.99	5.85	5.92	1099140
2014-05-06	5.89	5.95	5.81	5.82	1257108
2014-05-07	5.82	5.92	5.67	5.80	2285356
2014-05-08	5.79	5.82	5.66	5.68	1428984
2014-05-09	5.66	5.70	5.61	5.68	1409968
2014-05-12	5.71	5.81	5.69	5.80	1193800
2014-05-13	5.80	5.83	5.77	5.80	940276
2014-05-14	5.80	5.80	5.69	5.69	897380
2014-05-15	5.67	5.69	5.45	5.50	2314880
2014-05-16	5.50	5.53	5.43	5.48	1203976
2014-05-19	5.48	5.59	5.48	5.58	852856
2014-05-20	5.56	5.58	5.50	5.54	1028080
2014-05-21	5.56	5.68	5.51	5.67	1246024
2014-05-22	5.67	5.72	5.59	5.64	1289592
2014-05-23	5.64	5.68	5.59	5.67	858980
2014-05-27	5.71	5.82	5.67	5.81	1527052
2014-05-28	5.78	5.80	5.67	5.73	2096392
2014-05-29	5.74	5.80	5.69	5.75	1003200
2014-05-30	5.75	5.80	5.72	5.76	1156472
2014-06-02	5.75	5.75	5.64	5.66	1943472
2014-06-03	5.66	5.77	5.64	5.74	1488084
2014-06-04	5.72	5.86	5.70	5.83	1251728
2014-06-05	5.81	5.88	5.75	5.77	1981852
2014-06-06	5.78	5.85	5.77	5.84	1640264
2014-06-09	5.83	5.92	5.79	5.91	920384
2014-06-10	5.88	5.89	5.84	5.86	1359500
2014-06-11	5.90	5.86	5.73	5.76	1475024
2014-06-12	5.74	5.81	5.69	5.75	1137368
2014-06-13	5.75	5.81	5.72	5.77	1285132
2014-06-16	5.74	5.82	5.73	5.79	1984372
2014-06-17	5.78	6.01	5.73	6.00	1827768
2014-06-18	6.01	6.04	5.85	5.93	1973800
2014-06-19	5.94	5.94	5.75	5.80	1325016
2014-06-20	5.84	5.84	5.75	5.81	2050512
2014-06-23	5.81	5.90	5.76	5.84	2700324
2014-06-24	5.85	5.86	5.76	5.78	1643936
2014-06-25	5.77	5.88	5.75	5.86	1054624
2014-06-26	5.85	5.90	5.79	5.82	778856
2014-06-27	5.82	5.84	5.76	5.77	3052972
2014-06-30	5.77	5.83	5.74	5.82	1561924
2014-07-01	5.84	5.97	5.83	5.89	1254324
2014-07-02	5.88	6.00	5.88	5.93	2392768
2014-07-03	5.97	6.06	5.97	6.06	994608
2014-07-07	6.02	6.05	5.93	6.00	1588440
2014-07-08	5.98	6.01	5.80	5.83	1628952
2014-07-09	5.84	5.86	5.74	5.78	1208208
2014-07-10	5.70	5.75	5.59	5.69	1161288
2014-07-11	5.70	5.82	5.62	5.77	1098008
2014-07-14	5.80	5.91	5.75	5.84	1365668
2014-07-15	5.84	5.90	5.80	5.85	2244216
2014-07-16	5.68	5.81	5.60	5.63	2752112
2014-07-17	5.52	5.60	5.48	5.53	2264980
2014-07-18	5.51	5.62	5.49	5.60	1601552
2014-07-21	5.56	5.59	5.54	5.57	1358156
2014-07-22	5.55	5.68	5.55	5.65	1702420
2014-07-23	5.66	5.68	5.61	5.64	945812
2014-07-24	5.63	5.67	5.60	5.63	1062380
2014-07-25	5.60	5.67	5.60	5.66	1286600
2014-07-28	5.65	5.71	5.62	5.70	1223572
2014-07-29	5.71	5.76	5.64	5.73	2037312
2014-07-30	5.77	5.83	5.76	5.83	1395428
2014-07-31	5.75	5.79	5.69	5.75	1976484
2014-08-01	5.76	5.84	5.72	5.81	1913224
2014-08-04	5.83	5.92	5.77	5.91	2266936
2014-08-05	5.87	5.95	5.84	5.88	1591012
2014-08-06	5.85	5.95	5.83	5.91	1652088
2014-08-07	5.92	5.93	5.83	5.85	1058684
2014-08-08	5.88	5.88	5.80	5.82	1317728
2014-08-11	5.84	5.89	5.79	5.85	701152
2014-08-12	5.85	5.87	5.80	5.87	1124164
2014-08-13	5.83	5.90	5.79	5.82	1459332
2014-08-14	5.81	5.89	5.79	5.89	1098628
2014-08-15	5.91	5.94	5.84	5.90	1180004
2014-08-18	5.93	5.97	5.88	5.90	840864
2014-08-19	5.90	5.92	5.84	5.88	589044
2014-08-20	5.87	5.89	5.82	5.87	439436
2014-08-21	5.86	5.92	5.82	5.91	605852
2014-08-22	5.91	5.95	5.87	5.94	588860
2014-08-25	5.97	6.06	5.92	5.99	785920
2014-08-26	5.99	6.02	5.96	5.97	952348
2014-08-27	5.97	5.97	5.88	5.91	816140
2014-08-28	5.89	5.89	5.83	5.88	705704
2014-08-29	5.89	5.93	5.85	5.86	686276
2014-09-02	5.89	6.04	5.86	6.01	2133916
2014-09-03	6.08	6.06	5.95	5.98	1250996
2014-09-04	5.98	6.04	5.95	5.95	726156
2014-09-05	5.95	5.98	5.88	5.95	790212
2014-09-08	5.94	6.02	5.89	5.98	1415716
2014-09-09	5.98	6.02	5.94	5.96	847084
2014-09-10	5.97	6.10	5.91	6.10	1259148
2014-09-11	6.10	6.18	6.05	6.15	1894800
2014-09-12	6.16	6.34	6.16	6.32	2192824
2014-09-15	6.33	6.33	6.27	6.28	1650476
2014-09-16	6.25	6.35	6.25	6.29	1448944
2014-09-17	6.30	6.54	6.28	6.48	3382140
2014-09-18	6.50	6.66	6.50	6.55	2355728
2014-09-19	6.56	6.60	6.38	6.43	9227028
2014-09-22	6.41	6.44	6.31	6.39	2476352
2014-09-23	6.39	6.47	6.37	6.38	2185864
2014-09-24	6.38	6.42	6.32	6.36	2169632
2014-09-25	6.34	6.38	6.20	6.22	2383024
2014-09-26	6.25	6.31	6.21	6.31	1251396
2014-09-29	6.25	6.32	6.22	6.26	1033440
2014-09-30	6.27	6.30	6.20	6.24	1017868
2014-10-01	6.24	6.30	6.19	6.26	1464488
2014-10-02	6.26	6.30	6.22	6.27	1583552
2014-10-03	6.34	6.39	6.29	6.38	1913016
2014-10-06	6.39	6.41	6.29	6.29	1588848
2014-10-07	6.25	6.27	6.18	6.19	1326516
2014-10-08	6.20	6.24	6.09	6.21	1853928
2014-10-09	6.20	6.21	6.07	6.15	2554280
2014-10-10	6.13	6.18	5.93	5.95	2701596
2014-10-13	5.93	6.04	5.91	5.91	1947404
2014-10-14	5.94	5.99	5.88	5.90	1687688
2014-10-15	5.81	5.96	5.75	5.94	1878140
2014-10-16	5.84	6.10	5.84	6.07	2044040
2014-10-17	6.11	6.20	6.09	6.15	1678720
2014-10-20	6.14	6.24	6.14	6.23	1801376
2014-10-21	6.15	6.34	6.22	6.32	2081328
2014-10-22	6.44	6.65	6.43	6.47	3640556
2014-10-23	6.49	6.50	6.42	6.44	3453496
2014-10-24	6.40	6.49	6.39	6.48	2410056
2014-10-27	6.43	6.44	6.35	6.38	1450028
2014-10-28	6.39	6.48	6.38	6.46	1787800
2014-10-29	6.46	6.49	6.41	6.44	2106768
2014-10-30	6.43	6.45	6.38	6.42	1888660
2014-10-31	6.45	6.49	6.43	6.46	4414960
2014-11-03	6.46	6.59	6.43	6.56	4397472
2014-11-04	6.56	6.60	6.50	6.59	2960124
2014-11-05	6.63	6.69	6.54	6.56	2121512
2014-11-06	6.58	6.77	6.55	6.76	5787504
2014-11-07	6.93	6.94	6.68	6.72	1235912
2014-11-10	6.73	6.79	6.72	6.74	1117488
2014-11-11	6.75	6.77	6.70	6.73	776952
2014-11-12	6.72	6.76	6.70	6.75	836344
2014-11-13	6.76	6.77	6.73	6.76	141936
2014-11-14	6.72	6.81	6.69	6.79	1437644
2014-11-17	6.86	6.92	6.80	6.83	2051028
2014-11-18	6.86	6.93	6.83	6.84	1213104
2014-11-19	6.84	6.86	6.70	6.74	1235344
2014-11-20	6.62	6.76	6.62	6.75	1299488
2014-11-21	6.81	6.82	6.70	6.74	1557672
2014-11-24	6.75	6.86	6.74	6.85	1228384
2014-11-25	6.87	6.92	6.85	6.91	1705496
2014-11-26	6.87	6.93	6.82	6.84	1364552
2014-11-28	6.84	6.88	6.81	6.83	741208
2014-12-01	6.81	6.87	6.73	6.80	2102300
2014-12-02	6.81	6.87	6.78	6.85	1682392
2014-12-03	6.86	6.89	6.82	6.89	895240
2014-12-04	6.89	6.94	6.86	6.88	1496948
2014-12-05	6.92	7.00	6.92	6.98	1300092
2014-12-08	7.00	7.05	6.98	7.02	1549680
2014-12-09	7.01	7.09	6.92	7.08	1385100
2014-12-10	7.07	7.15	7.05	7.11	2604644
2014-12-11	7.12	7.17	7.07	7.10	1143140
2014-12-12	7.05	7.08	6.82	6.82	1810672
2014-12-15	6.85	6.93	6.84	6.90	1286856
2014-12-16	6.83	6.90	6.75	6.82	1616668
2014-12-17	6.84	7.01	6.80	6.99	1355176
2014-12-18	7.07	7.12	6.99	7.04	1780600
2014-12-19	7.03	7.31	7.02	7.26	4364636
2014-12-22	7.32	7.37	7.27	7.35	2204924
2014-12-23	7.41	7.44	7.36	7.39	1407460
2014-12-24	7.40	7.46	7.35	7.39	711056
2014-12-26	7.44	7.44	7.32	7.34	807156
2014-12-29	7.36	7.41	7.33	7.34	1369936
2014-12-30	7.34	7.38	7.28	7.33	898224
2014-12-31	7.38	7.38	7.28	7.29	1177428
2015-01-02	7.33	7.37	7.14	7.26	2218688
2015-01-05	7.29	7.31	7.18	7.22	2121196
2015-01-06	7.32	7.32	7.11	7.18	1945972
2015-01-07	7.25	7.25	7.10	7.21	1474788
2015-01-08	7.28	7.42	7.21	7.41	1766184
2015-01-09	7.41	7.42	7.23	7.25	1486144
2015-01-12	7.28	7.34	7.10	7.19	1606572
2015-01-13	7.26	7.36	7.13	7.25	3357372
2015-01-14	7.18	7.32	7.11	7.25	3324376
2015-01-15	7.24	7.25	7.07	7.07	1600228
2015-01-16	6.69	7.06	6.39	7.02	26076176
2015-01-20	7.00	7.07	6.90	7.03	7131068
2015-01-21	6.88	7.33	6.83	7.26	5947728
2015-01-22	7.23	7.53	7.17	7.49	3635052
2015-01-23	7.49	7.63	7.45	7.62	2420304
2015-01-26	7.62	7.75	7.54	7.75	2311120
2015-01-27	7.65	7.74	7.56	7.72	1697300
2015-01-28	7.75	7.75	7.60	7.62	1811708
2015-01-29	7.62	7.75	7.58	7.75	2039224
2015-01-30	7.68	7.77	7.60	7.66	1867060
2015-02-02	7.71	7.76	7.57	7.73	2846332
2015-02-03	7.75	7.83	7.73	7.76	1681916
2015-02-04	7.75	7.95	7.70	7.91	2028556
2015-02-05	7.93	8.06	7.93	8.04	1530440
2015-02-06	8.06	8.19	8.03	8.13	1941116
2015-02-09	8.12	8.15	7.95	7.99	1207444
2015-02-10	8.02	8.16	8.01	8.12	1187280
2015-02-11	8.13	8.16	8.06	8.12	768404
2015-02-12	8.16	8.24	8.13	8.14	1330156
2015-02-13	8.15	8.18	8.03	8.13	1306548
2015-02-17	8.10	8.13	8.07	8.10	1475296
2015-02-18	8.08	8.11	7.99	8.08	1392460
2015-02-19	8.04	8.08	8.01	8.06	790612
2015-02-20	8.06	8.14	7.96	8.13	795852
2015-02-23	7.93	8.09	7.91	8.09	1630692
2015-02-24	8.08	8.23	8.08	8.16	1099280
2015-02-25	8.17	8.17	8.07	8.12	782712
2015-02-26	8.09	8.16	8.08	8.14	1075344
2015-02-27	8.12	8.13	7.96	7.97	1154508
2015-03-02	7.99	8.19	7.97	8.19	1488600
2015-03-03	8.19	8.24	8.08	8.14	2084580
2015-03-04	8.11	8.25	8.06	8.16	1210108
2015-03-05	8.18	8.18	8.00	8.09	1482636
2015-03-06	8.07	8.36	8.07	8.10	2187672
2015-03-09	8.19	8.19	8.07	8.16	1713456
2015-03-10	8.11	8.21	8.07	8.12	1349700
2015-03-11	8.11	8.51	8.09	8.45	3059664
2015-03-12	8.49	8.64	8.46	8.57	1743008
2015-03-13	8.56	8.61	8.36	8.47	2709668
2015-03-16	8.49	8.56	8.45	8.53	1649652
2015-03-17	8.52	8.61	8.47	8.59	1332100
2015-03-18	8.58	8.64	8.49	8.53	1103272
2015-03-19	8.50	8.55	8.42	8.53	1045836
2015-03-20	8.57	8.64	8.49	8.56	3218952
2015-03-23	8.56	8.64	8.55	8.57	1089284
2015-03-24	8.57	8.59	8.45	8.46	946328
2015-03-25	8.46	8.49	8.25	8.25	1765148
2015-03-26	8.24	8.48	8.15	8.47	1592936
2015-03-27	8.47	8.49	8.41	8.46	935164
2015-03-30	8.49	8.58	8.49	8.50	978968
2015-03-31	8.47	8.56	8.43	8.51	1105216
2015-04-01	8.51	8.61	8.44	8.60	1953672
2015-04-02	8.61	8.70	8.54	8.55	1657912
2015-04-06	8.47	8.60	8.43	8.49	1240572
2015-04-07	8.47	8.55	8.43	8.44	1115836
2015-04-08	8.44	8.49	8.34	8.42	1793044
2015-04-09	8.39	8.43	8.33	8.42	1572988
2015-04-10	8.44	8.49	8.38	8.40	1791644
2015-04-13	8.40	8.45	8.34	8.35	1065812
2015-04-14	8.32	8.43	8.21	8.28	1966812
2015-04-15	8.31	8.31	8.22	8.24	1596968
2015-04-16	8.24	8.30	8.19	8.27	1623484
2015-04-17	8.23	8.25	8.06	8.12	1951448
2015-04-20	8.14	8.25	8.14	8.22	921112
2015-04-21	8.23	8.27	8.07	8.10	2700896
2015-04-22	8.27	8.74	8.26	8.65	6706580
2015-04-23	8.54	8.60	8.47	8.55	2673004
2015-04-24	8.55	8.68	8.44	8.62	1775908
2015-04-27	8.64	8.69	8.45	8.49	1747408
2015-04-28	8.47	8.63	8.47	8.58	1663680
2015-04-29	8.55	8.66	8.49	8.63	2049916
2015-04-30	8.60	8.68	8.46	8.49	2674016
2015-05-01	8.51	8.62	8.46	8.60	1488016
2015-05-04	8.61	8.73	8.59	8.69	1140552
2015-05-05	8.70	8.78	8.67	8.72	1564816
2015-05-06	8.73	8.73	8.49	8.60	1385484
2015-05-07	8.58	8.72	8.56	8.66	796372
2015-05-08	8.71	8.75	8.61	8.65	1139372
2015-05-11	8.65	8.74	8.64	8.67	1240208
2015-05-12	8.66	8.82	8.55	8.76	1754624
2015-05-13	8.76	8.83	8.68	8.74	838256
2015-05-14	8.77	8.78	8.67	8.74	680252
2015-05-15	8.77	8.84	8.67	8.74	869048
2015-05-18	8.74	9.03	8.74	8.97	1625320
2015-05-19	8.99	9.02	8.92	8.94	1087148
2015-05-20	8.95	8.96	8.87	8.88	1005556
2015-05-21	8.85	8.94	8.81	8.90	846836
2015-05-22	8.89	9.01	8.85	8.95	757256
2015-05-26	8.94	8.98	8.85	8.94	1111740
2015-05-27	8.94	8.99	8.90	8.96	1000700
2015-05-28	8.89	9.00	8.88	8.99	763680
2015-05-29	8.99	8.99	8.85	8.93	1098300
2015-06-01	8.95	9.10	8.86	9.04	1693600
2015-06-02	9.01	9.19	8.92	9.15	1459220
2015-06-03	9.18	9.37	9.15	9.24	1631180
2015-06-04	9.24	9.45	9.18	9.42	1980332
2015-06-05	9.51	9.72	9.40	9.58	2612136
2015-06-08	9.61	9.64	9.49	9.54	1303224
2015-06-09	9.55	9.58	9.41	9.55	1048144
2015-06-10	9.60	9.75	9.60	9.75	1141540
2015-06-11	9.77	9.89	9.75	9.87	1514956
2015-06-12	9.89	10.00	9.80	9.99	2185584
2015-06-15	9.95	10.01	9.81	10.00	1996092
2015-06-16	9.91	10.21	9.91	10.19	2029760
2015-06-17	10.23	10.33	10.13	10.25	3692440
2015-06-18	10.30	10.32	10.18	10.21	1777560
2015-06-19	10.23	10.24	10.14	10.18	2448848
2015-06-22	10.26	10.39	10.24	10.30	1321344
2015-06-23	10.31	10.50	10.31	10.49	2744748
2015-06-24	10.44	10.51	10.36	10.39	1995920
2015-06-25	10.43	10.52	10.39	10.47	1063852
2015-06-26	10.47	10.62	10.47	10.61	2370244
2015-06-29	10.55	10.55	10.20	10.22	2379372
2015-06-30	10.32	10.44	10.28	10.39	2244128
2015-07-01	10.50	10.69	10.41	10.69	2532712
2015-07-02	10.75	11.32	10.72	11.19	6308336
2015-07-06	11.08	11.38	11.01	11.33	4795472
2015-07-07	11.39	11.49	10.83	11.09	5117600
2015-07-08	10.95	11.01	10.43	10.47	6709100
2015-07-09	10.60	10.97	10.56	10.94	3366000
2015-07-10	11.04	11.24	11.01	11.20	1983116
2015-07-13	11.26	11.43	11.09	11.13	3073224
2015-07-14	11.11	11.32	11.11	11.26	2673164
2015-07-15	11.27	11.33	11.19	11.23	1330816
2015-07-16	11.27	11.31	11.22	11.25	1831184
2015-07-17	11.27	11.33	11.16	11.25	1573000
2015-07-20	11.25	11.37	11.20	11.30	2362584
2015-07-21	11.35	11.42	11.16	11.24	1913136
2015-07-22	11.20	11.30	10.71	11.07	5112808
2015-07-23	10.86	11.00	10.81	10.94	3532592
2015-07-24	10.86	10.90	10.47	10.55	3503856
2015-07-27	10.45	10.50	10.22	10.34	3755928
2015-07-28	10.33	10.46	10.21	10.43	2359452
2015-07-29	10.40	10.42	10.23	10.31	2517516
2015-07-30	10.31	10.35	10.20	10.24	2658848
2015-07-31	10.18	10.26	10.01	10.04	4039424
2015-08-03	10.08	10.61	10.04	10.61	5462516
2015-08-04	10.65	11.12	10.65	11.01	3490784
2015-08-05	11.01	11.11	10.79	10.83	2075556
2015-08-06	10.82	10.91	10.56	10.74	1691536
2015-08-07	10.70	10.77	10.56	10.69	1845468
2015-08-10	10.76	10.90	10.73	10.75	1627908
2015-08-11	10.59	10.68	10.43	10.54	2031284
2015-08-12	10.49	10.49	10.17	10.42	2145300
2015-08-13	10.45	10.50	10.36	10.46	1127728
2015-08-14	10.41	10.56	10.36	10.55	1020224
2015-08-17	10.48	10.72	10.35	10.72	2182872
2015-08-18	10.71	10.71	10.46	10.60	1361368
2015-08-19	10.57	10.57	10.40	10.47	1476588
2015-08-20	10.49	10.49	10.05	10.06	2790744
2015-08-21	9.98	10.05	9.67	9.71	3808004
2015-08-24	9.24	9.46	8.90	9.23	6770464
2015-08-25	9.66	9.75	9.11	9.12	4597460
2015-08-26	9.40	9.58	9.15	9.55	3515800
2015-08-27	9.67	9.97	9.57	9.95	4194836
2015-08-28	9.82	10.07	9.79	10.07	3292176
2015-08-31	10.08	10.10	9.79	9.98	2994116
2015-09-01	9.73	9.82	9.54	9.61	4405108
2015-09-02	9.61	9.77	9.17	9.46	4676136
2015-09-03	9.50	9.60	9.31	9.35	3266520
2015-09-04	9.21	9.44	9.21	9.37	2748040
2015-09-08	9.56	9.68	9.43	9.64	2185804
2015-09-09	9.75	9.82	9.50	9.52	1637756
2015-09-10	9.55	9.62	9.50	9.55	1565840
2015-09-11	9.49	9.60	9.41	9.59	1322084
2015-09-14	9.61	9.61	9.45	9.53	1405436
2015-09-15	9.54	9.70	9.51	9.69	1241088
2015-09-16	9.70	9.90	9.56	9.86	2521444
2015-09-17	9.82	10.07	9.70	9.76	3401732
2015-09-18	9.60	9.75	9.57	9.68	3846276
2015-09-21	9.74	9.94	9.74	9.87	1734280
2015-09-22	9.74	9.82	9.66	9.75	1906744
2015-09-23	9.75	9.93	9.69	9.89	2158688
2015-09-24	9.80	9.91	9.73	9.91	2921272
2015-09-25	10.03	10.22	9.96	10.16	3536360
2015-09-28	10.06	10.12	9.48	9.54	3727996
2015-09-29	9.57	9.61	9.43	9.54	2733400
2015-09-30	9.62	9.88	9.59	9.87	2663768
2015-10-01	9.87	10.19	9.73	10.17	3634672
2015-10-02	9.91	9.92	9.47	9.75	6687512
2015-10-05	9.81	10.12	9.81	10.08	3607608
2015-10-06	10.08	10.09	9.72	9.78	3246192
2015-10-07	9.85	9.88	9.74	9.86	2591828
2015-10-08	9.84	10.00	9.80	9.99	2344664
2015-10-09	10.04	10.04	9.66	9.74	2016920
2015-10-12	9.74	9.97	9.57	9.77	1678840
2015-10-13	9.76	9.79	9.49	9.50	1889080
2015-10-14	9.47	9.47	9.18	9.26	3325696
2015-10-15	9.36	9.66	9.30	9.63	2237940
2015-10-16	9.69	9.87	9.60	9.85	2852308
2015-10-19	9.78	10.02	9.76	9.95	2640176
2015-10-20	10.03	10.23	9.93	10.17	3946780
2015-10-21	9.99	10.22	9.42	9.59	4333848
2015-10-22	9.63	9.77	9.56	9.64	2441308
2015-10-23	9.75	9.88	9.66	9.83	1433412
2015-10-26	9.72	9.98	9.65	9.97	1517412
2015-10-27	9.94	10.01	9.85	9.91	1387560
2015-10-28	9.90	10.45	9.85	10.43	2648316
2015-10-29	10.35	10.51	10.32	10.39	1747880
2015-10-30	10.36	10.40	10.23	10.29	1774528
2015-11-02	10.38	10.68	10.36	10.59	2493604
2015-11-03	10.58	10.67	10.50	10.53	1933192
2015-11-04	10.58	10.58	10.41	10.44	1211788
2015-11-05	10.42	10.55	10.39	10.49	1340964
2015-11-06	10.66	11.06	10.62	10.95	3180116
2015-11-09	10.99	10.99	10.79	10.87	1760000
2015-11-10	10.86	10.88	10.59	10.75	1443784
2015-11-11	10.87	10.87	10.71	10.73	1460760
2015-11-12	10.67	10.67	10.44	10.51	1362944
2015-11-13	10.44	10.50	10.28	10.33	1135536
2015-11-16	10.32	10.41	10.23	10.40	1457200
2015-11-17	10.47	10.61	10.39	10.45	1753684
2015-11-18	10.50	10.79	10.47	10.77	1763844
2015-11-19	10.73	10.84	10.64	10.68	1942316
2015-11-20	10.72	10.85	10.72	10.76	2264752
2015-11-23	10.80	10.96	10.73	10.84	2015024
2015-11-24	10.78	10.95	10.70	10.84	2358012
2015-11-25	10.90	10.98	10.84	10.90	1263832
2015-11-27	10.85	10.95	10.83	10.89	630700
2015-11-30	10.93	10.93	10.82	10.84	1924084
2015-12-01	10.89	11.11	10.84	11.07	3253032
2015-12-02	11.11	11.20	10.96	11.01	2394336
2015-12-03	11.08	11.12	10.79	10.87	1805152
2015-12-04	10.89	11.21	10.86	11.16	2210316
2015-12-07	11.16	11.20	11.01	11.05	1654160
2015-12-08	10.90	10.98	10.77	10.93	2195780
2015-12-09	10.92	10.96	10.64	10.69	1863328
2015-12-10	10.66	10.88	10.61	10.76	1019848
2015-12-11	10.60	10.75	10.30	10.37	2442304
2015-12-14	10.43	10.53	10.17	10.32	2236936
2015-12-15	10.42	10.60	10.42	10.57	1548240
2015-12-16	10.70	10.95	10.59	10.91	2493676
2015-12-17	10.99	11.03	10.69	10.70	2528124
2015-12-18	10.65	10.72	10.36	10.39	5960692
2015-12-21	10.45	10.58	10.38	10.48	1141420
2015-12-22	10.51	10.60	10.44	10.58	983148
2015-12-23	10.66	10.98	10.53	10.65	803204
2015-12-24	10.65	10.79	10.60	10.68	488992
2015-12-28	10.65	10.80	10.61	10.80	737600
2015-12-29	10.85	11.01	10.80	10.92	1208320
2015-12-30	10.90	11.01	10.90	10.92	926340
2015-12-31	10.89	11.12	10.84	10.90	2040012
2016-01-04	10.67	10.79	10.56	10.61	3920020
2016-01-05	10.55	10.72	10.28	10.30	2967988
2016-01-06	10.13	10.24	9.78	9.93	5616676
2016-01-07	9.75	9.79	9.30	9.39	4199280
2016-01-08	9.56	9.60	9.30	9.31	3439064
2016-01-11	9.20	9.38	9.02	9.12	3634236
2016-01-12	8.98	9.14	8.70	8.96	6218388
2016-01-13	8.98	9.02	8.45	8.60	4151888
2016-01-14	8.63	8.83	8.46	8.73	4295464
2016-01-15	8.50	8.58	8.25	8.53	5998916
2016-01-19	8.65	8.72	8.32	8.37	4979908
2016-01-20	8.06	8.50	7.89	8.36	10538084
2016-01-21	8.32	8.43	7.97	7.99	5318764
2016-01-22	8.12	8.33	8.09	8.29	4268268
2016-01-25	8.25	8.26	7.93	7.95	2275588
2016-01-26	7.96	8.06	7.86	7.92	4622072
2016-01-27	7.88	8.12	7.84	7.99	4597500
2016-01-28	8.05	8.10	7.84	7.87	3898756
2016-01-29	7.87	8.07	7.87	8.07	3807076
2016-02-01	8.06	8.24	7.94	8.15	5610204
2016-02-02	8.10	8.11	7.87	7.96	4830688
2016-02-03	7.96	7.99	7.72	7.95	5452544
2016-02-04	7.98	8.23	7.87	7.91	2622640
2016-02-05	7.83	7.95	7.69	7.75	3053192
2016-02-08	7.61	7.67	7.44	7.52	3149384
2016-02-09	7.41	7.73	7.38	7.67	3391716
2016-02-10	7.80	7.89	7.73	7.74	3577572
2016-02-11	7.53	7.72	7.40	7.61	3310128
2016-02-12	7.82	7.86	7.56	7.70	3509004
2016-02-16	7.88	8.02	7.83	7.96	2173472
2016-02-17	8.03	8.31	8.01	8.26	4055132
2016-02-18	8.31	8.37	8.17	8.22	2716812
2016-02-19	8.15	8.40	8.13	8.36	2363296
2016-02-22	8.43	8.55	8.39	8.49	2085928
2016-02-23	8.49	8.55	8.31	8.41	2443804
2016-02-24	8.27	8.40	8.10	8.36	2167132
2016-02-25	8.37	8.58	8.35	8.58	1689648
2016-02-26	8.63	8.80	8.62	8.74	2629544
2016-02-29	8.75	8.75	8.49	8.54	2168388
2016-03-01	8.54	8.92	8.53	8.92	3979856
2016-03-02	8.84	8.93	8.79	8.92	6400
2016-03-03	8.93	9.29	8.89	9.28	3571600
2016-03-04	9.39	9.72	9.33	9.49	7313628
2016-03-07	9.42	9.72	9.33	9.70	3405108
2016-03-08	9.65	9.65	9.54	9.57	3645516
2016-03-09	9.63	9.63	9.42	9.46	3456080
2016-03-10	9.56	9.64	9.30	9.53	2150832
2016-03-11	9.62	9.77	9.58	9.76	2361684
2016-03-14	9.70	9.76	9.35	9.72	1511508
2016-03-15	9.65	9.65	9.30	9.50	2092424
2016-03-16	9.42	9.66	9.39	9.48	1461768
2016-03-17	9.44	9.62	9.29	9.54	2031228
2016-03-18	9.56	9.80	9.56	9.76	1824192
2016-03-21	9.75	9.85	9.54	9.68	2527384
2016-03-22	9.58	9.82	9.53	9.71	1422880
2016-03-23	9.69	9.75	9.45	9.54	1700304
2016-03-24	9.47	9.61	9.38	9.61	1489204
2016-03-28	9.62	9.65	9.49	9.58	240392
2016-03-29	9.59	9.80	9.51	9.62	1526972
2016-03-30	9.78	9.88	9.73	9.81	1892200
2016-03-31	9.77	9.90	9.73	9.81	1595624
2016-04-01	9.77	10.02	9.66	10.00	2721644
2016-04-04	9.97	10.05	9.72	9.82	1673876
2016-04-05	9.76	9.76	9.53	9.61	2069364
2016-04-06	9.64	9.85	9.63	9.79	2119700
2016-04-07	9.73	9.77	9.34	9.46	2451028
2016-04-08	9.54	9.61	9.35	9.41	1293580
2016-04-11	9.49	9.72	9.49	9.54	1678004
2016-04-12	9.57	9.67	9.52	9.64	1397588
2016-04-13	9.72	10.01	9.67	10.01	2941544
2016-04-14	10.00	10.03	9.87	9.90	1897632
2016-04-15	9.94	9.95	9.79	9.85	1500636
2016-04-18	9.87	10.08	9.83	10.04	2475164
2016-04-19	10.03	10.09	9.81	9.99	3011120
2016-04-20	10.25	10.35	9.88	10.06	4023132
2016-04-21	10.00	10.04	9.92	10.01	2321444
2016-04-22	9.98	10.10	9.96	10.04	2776100
2016-04-25	9.98	10.00	9.82	9.87	1508200
2016-04-26	9.88	10.00	9.81	10.00	2438992
2016-04-27	9.95	10.01	9.90	9.94	951448
2016-04-28	9.84	9.86	9.61	9.65	1496816
2016-04-29	9.61	9.62	9.43	9.50	1582488
2016-05-02	9.51	9.70	9.45	9.69	1880524
2016-05-03	9.65	9.69	9.34	9.41	1097932
2016-05-04	9.34	9.46	9.18	9.23	1254624
2016-05-05	9.28	9.34	9.16	9.19	849408
2016-05-06	9.17	9.25	9.06	9.23	1344904
2016-05-09	9.24	9.29	9.12	9.21	1032336
2016-05-10	9.23	9.40	9.23	9.33	978708
2016-05-11	9.29	9.42	9.24	9.24	829904
2016-05-12	9.27	9.38	9.15	9.21	1677756
2016-05-13	9.20	9.29	8.98	8.99	1526500
2016-05-16	8.99	9.12	8.91	8.97	1282744
2016-05-17	8.96	9.09	8.91	8.98	1438984
2016-05-18	8.97	9.37	8.97	9.35	3237160
2016-05-19	9.30	9.45	9.08	9.18	1312432
2016-05-20	9.25	9.42	9.25	9.41	1816804
2016-05-23	9.42	9.45	9.31	9.41	1864368
2016-05-24	9.46	9.76	9.45	9.75	2131776
2016-05-25	9.80	10.01	9.80	9.95	4024648
2016-05-26	9.95	9.96	9.82	9.86	1700732
2016-05-27	9.83	10.02	9.83	10.00	13742500
2016-05-31	10.01	10.08	9.97	10.05	4090660
2016-06-01	9.94	10.02	9.90	10.00	4053180
2016-06-02	9.98	10.03	9.91	10.03	7253940
2016-06-03	9.89	9.92	9.67	9.80	4400668
2016-06-06	9.80	10.07	9.80	10.05	5141444
2016-06-07	10.05	10.10	9.97	10.06	2458372
2016-06-08	10.05	10.06	9.97	10.06	6420412
2016-06-09	10.02	10.03	9.91	10.00	3935756
2016-06-10	9.88	10.02	9.72	9.76	5357056
2016-06-13	9.67	9.77	9.45	9.46	1569824
2016-06-14	9.43	9.47	9.18	9.23	2581016
2016-06-15	9.24	9.44	9.24	9.32	2872484
2016-06-16	9.22	9.28	9.10	9.18	2604552
2016-06-17	9.20	9.25	9.09	9.11	1628548
2016-06-20	9.27	9.34	9.15	9.17	1355604
2016-06-21	9.18	9.21	9.06	9.09	1172984
2016-06-22	9.08	9.18	9.05	9.17	1973160
2016-06-23	9.27	9.44	9.25	9.41	1466996
2016-06-24	9.00	9.15	8.89	8.89	6759932
2016-06-27	8.80	8.88	8.44	8.45	5751140
2016-06-28	8.64	8.66	8.45	8.58	3086340
2016-06-29	8.79	8.83	8.66	8.82	2031968
2016-06-30	8.82	8.89	8.67	8.85	3681344
2016-07-01	8.81	8.86	8.69	8.76	2136860
2016-07-05	8.75	8.78	8.49	8.51	2769008
2016-07-06	8.51	8.60	8.42	8.52	2249852
2016-07-07	8.58	8.72	8.57	8.71	2751728
2016-07-08	8.85	8.91	8.76	8.85	1676528
2016-07-11	8.94	8.99	8.89	8.97	1955764
2016-07-12	9.07	9.22	9.03	9.17	2669344
2016-07-13	9.16	9.16	9.02	9.08	1990480
2016-07-14	9.17	9.30	9.11	9.13	1118496
2016-07-15	9.20	9.27	9.08	9.19	2000688
2016-07-18	9.21	9.26	9.20	9.23	1825836
2016-07-19	9.19	9.35	9.13	9.33	2622976
2016-07-20	8.94	8.95	8.58	8.69	8171568
2016-07-21	8.64	8.68	8.48	8.63	4382344
2016-07-22	8.68	8.73	8.56	8.72	4423004
2016-07-25	8.72	8.74	8.65	8.69	1303684
2016-07-26	8.69	8.71	8.63	8.69	2752096
2016-07-27	8.68	8.78	8.68	8.75	2969412
2016-07-28	8.71	8.81	8.67	8.79	1539420
2016-07-29	8.72	8.80	8.70	8.71	1653732
2016-08-01	8.75	8.80	8.71	8.78	1639244
2016-08-02	8.79	8.81	8.53	8.56	1275984
2016-08-03	8.53	8.71	8.53	8.71	1037604
2016-08-04	8.67	8.72	8.61	8.71	819984
2016-08-05	8.78	9.12	8.78	9.03	3398272
2016-08-08	9.00	9.05	8.93	8.95	1799104
2016-08-09	8.96	8.97	8.84	8.87	1613532
2016-08-10	8.88	8.90	8.73	8.75	1234904
2016-08-11	8.79	8.87	8.77	8.82	906672
2016-08-12	8.79	8.89	8.71	8.88	1059808
2016-08-15	8.89	9.01	8.89	8.97	1232636
2016-08-16	8.94	8.98	8.86	8.87	1641420
2016-08-17	8.86	8.92	8.82	8.85	1513824
2016-08-18	8.83	8.89	8.77	8.81	1636576
2016-08-19	8.77	8.81	8.71	8.80	3376884
2016-08-22	8.79	8.79	8.69	8.74	1706300
2016-08-23	8.72	8.84	8.72	8.80	957160
2016-08-24	8.80	8.82	8.75	8.77	992524
2016-08-25	8.77	8.80	8.64	8.66	1910700
2016-08-26	8.67	8.84	8.67	8.83	1539192
2016-08-29	8.86	9.03	8.85	8.97	2296592
2016-08-30	8.98	9.05	8.95	9.05	1429036
2016-08-31	9.04	9.07	8.88	8.97	1883624
2016-09-01	9.01	9.03	8.73	8.79	1855584
2016-09-02	8.78	8.84	8.70	8.83	1588332
2016-09-06	8.87	8.90	8.71	8.80	1707716
2016-09-07	8.76	8.86	8.73	8.85	1767872
2016-09-08	8.85	8.95	8.79	8.88	1683800
2016-09-09	8.86	8.90	8.76	8.83	1789176
2016-09-12	8.78	8.98	8.72	8.95	1375700
2016-09-13	8.87	8.87	8.70	8.77	1333764
2016-09-14	8.79	8.85	8.71	8.79	1485688
2016-09-15	8.80	8.95	8.78	8.90	1382236
2016-09-16	8.81	8.84	8.70	8.79	5334736
2016-09-19	8.80	8.99	8.79	8.90	1552828
2016-09-20	8.95	8.97	8.90	8.91	1077204
2016-09-21	8.97	9.10	8.92	9.01	1980212
2016-09-22	9.06	9.11	9.03	9.10	1105552
2016-09-23	9.09	9.12	9.01	9.06	1305212
2016-09-26	8.99	9.02	8.81	8.84	1021172
2016-09-27	8.81	8.88	8.77	8.86	811352
2016-09-28	8.90	8.95	8.78	8.95	949512
2016-09-29	9.00	9.00	8.72	8.77	1607940
2016-09-30	8.80	8.87	8.69	8.82	2111212
2016-10-03	8.74	8.91	8.74	8.91	2124740
2016-10-04	8.93	9.10	8.92	9.07	1967212
2016-10-05	9.13	9.38	9.11	9.35	2901760
2016-10-06	9.36	9.37	9.20	9.31	1250268
2016-10-07	9.32	9.32	9.17	9.27	1052500
2016-10-10	9.31	9.41	9.30	9.32	679016
2016-10-11	9.28	9.32	9.11	9.20	993960
2016-10-12	9.22	9.26	9.12	9.17	1629544
2016-10-13	9.07	9.16	8.90	9.03	1152236
2016-10-14	9.11	9.16	8.96	8.98	1135396
2016-10-17	8.97	8.98	8.78	8.80	1330032
2016-10-18	8.91	8.96	8.79	8.92	2048076
2016-10-19	8.75	8.86	8.56	8.60	3805448
2016-10-20	8.57	8.62	8.50	8.51	2190480
2016-10-21	8.48	8.62	8.43	8.54	1707724
2016-10-24	8.57	8.62	8.48	8.50	1155864
2016-10-25	8.47	8.52	8.40	8.41	1560108
2016-10-26	8.34	8.39	8.27	8.36	2123040
2016-10-27	8.42	8.42	8.34	8.34	994044
2016-10-28	8.30	8.41	8.29	8.34	1327456
2016-10-31	8.33	8.43	8.25	8.30	1625076
2016-11-01	8.31	8.33	8.09	8.16	1669796
2016-11-02	8.15	8.18	8.03	8.07	1503832
2016-11-03	8.05	8.18	8.03	8.05	895284
2016-11-04	8.04	8.17	7.99	8.06	973608
2016-11-07	8.22	8.32	8.11	8.31	1189644
2016-11-08	8.26	8.37	8.20	8.31	933096
2016-11-09	8.37	8.69	8.37	8.62	2184432
2016-11-10	8.72	9.09	8.67	9.07	3979776
2016-11-11	9.05	9.25	8.91	9.22	2806028
2016-11-14	9.26	9.58	9.26	9.52	2637160
2016-11-15	9.46	9.54	9.36	9.53	2057252
2016-11-16	9.47	9.64	9.46	9.50	2711660
2016-11-17	9.52	9.65	9.50	9.60	962452
2016-11-18	9.60	9.64	9.46	9.51	1482860
2016-11-21	9.53	9.56	9.41	9.46	1122116
2016-11-22	9.50	9.51	9.38	9.43	1089328
2016-11-23	9.46	9.53	9.40	9.49	1667628
2016-11-25	9.50	9.54	9.42	9.44	932348
2016-11-28	9.40	9.46	9.18	9.19	1634544
2016-11-29	9.21	9.25	9.08	9.18	1261852
2016-11-30	9.31	9.31	9.10	9.18	1723508
2016-12-01	9.25	9.34	9.18	9.23	1739508
2016-12-02	9.25	9.33	9.13	9.30	2792136
2016-12-05	9.38	9.51	9.32	9.37	1885208
2016-12-06	9.41	9.53	9.30	9.51	1656912
2016-12-07	9.50	9.63	9.43	9.63	1809500
2016-12-08	9.77	9.89	9.69	9.80	2285172
2016-12-09	9.81	9.90	9.70	9.90	1532948
2016-12-12	9.87	9.92	9.62	9.77	1727220
2016-12-13	9.83	9.83	9.64	9.68	1517176
2016-12-14	9.58	9.75	9.56	9.73	1614072
2016-12-15	9.75	9.88	9.69	9.73	1574416
2016-12-16	9.66	9.69	9.44	9.69	6976412
2016-12-19	9.51	9.64	9.45	9.52	1783824
2016-12-20	9.59	9.68	9.52	9.54	1507000
2016-12-21	9.56	9.56	9.46	9.46	1473856
2016-12-22	9.47	9.49	9.40	9.41	1194132
2016-12-23	9.40	9.43	9.34	9.40	1204260
2016-12-27	9.40	9.46	9.37	9.39	837468
2016-12-28	9.40	9.41	9.21	9.22	1183392
2016-12-29	9.20	9.27	9.04	9.05	1599784
2016-12-30	9.08	9.17	9.02	9.13	1039712
2017-01-03	9.27	9.31	9.05	9.27	2117980
2017-01-04	9.28	9.65	9.28	9.60	2838184
2017-01-05	9.57	9.59	9.33	9.40	2227792
2017-01-06	9.44	9.67	9.35	9.65	2670692
2017-01-09	9.65	9.69	9.54	9.62	1838928
2017-01-10	9.71	9.87	9.66	9.78	2030012
2017-01-11	9.80	9.83	9.69	9.82	2167488
2017-01-12	9.63	9.78	9.61	9.67	1731440
2017-01-13	9.74	9.83	9.65	9.70	1378844
2017-01-17	9.63	9.67	9.47	9.51	1997484
2017-01-18	9.19	9.34	9.07	9.28	5023024
2017-01-19	9.26	9.27	9.16	9.22	2973396
2017-01-20	9.19	9.29	9.13	9.21	2661252
2017-01-23	9.19	9.22	9.07	9.14	1888500
2017-01-24	9.19	9.25	9.09	9.17	1895192
2017-01-25	9.19	9.32	9.13	9.26	1714556
2017-01-26	9.23	9.32	9.21	9.28	1355292
2017-01-27	9.30	9.30	9.20	9.28	1059560
2017-01-30	9.21	9.30	9.13	9.29	1736452
2017-01-31	9.25	9.35	9.22	9.34	1649416
2017-02-01	9.40	9.47	9.37	9.40	2286036
2017-02-02	9.24	9.30	9.12	9.22	3328456
2017-02-03	9.32	9.49	9.30	9.48	1703620
2017-02-06	9.44	9.52	9.40	9.48	1615292
2017-02-07	9.47	9.54	9.43	9.52	1583940
2017-02-08	9.48	9.49	9.37	9.44	1379196
2017-02-09	9.49	9.58	9.45	9.57	1143868
2017-02-10	9.63	9.65	9.53	9.56	996904
2017-02-13	9.63	9.69	9.60	9.65	891160
2017-02-14	9.63	9.72	9.62	9.72	778616
2017-02-15	9.73	9.88	9.71	9.81	2747308
2017-02-16	9.85	9.85	9.68	9.71	2629820
2017-02-17	9.71	9.72	9.58	9.67	1377768
2017-02-21	9.69	9.73	9.55	9.57	1056628
2017-02-22	9.52	9.58	9.50	9.54	1369952
2017-02-23	9.54	9.57	9.40	9.49	1374392
2017-02-24	9.39	9.43	9.33	9.38	968056
2017-02-27	9.35	9.44	9.27	9.42	1834376
2017-02-28	9.25	9.35	9.13	9.18	2271136
2017-03-01	9.30	9.61	9.30	9.60	2561568
2017-03-02	9.63	9.63	9.36	9.37	1247532
2017-03-03	9.36	9.50	9.34	9.40	958256
2017-03-06	9.36	9.39	9.29	9.35	863172
2017-03-07	9.33	9.34	9.27	9.33	758496
2017-03-08	9.39	9.47	9.34	9.37	1470824
2017-03-09	9.36	9.39	9.17	9.20	1678352
2017-03-10	9.25	9.31	9.19	9.24	1120076
2017-03-13	9.27	9.35	9.23	9.30	966736
2017-03-14	9.24	9.26	9.12	9.19	1686604
2017-03-15	9.20	9.25	9.09	9.11	1979296
2017-03-16	9.13	9.24	9.12	9.20	1441252
2017-03-17	9.24	9.24	9.04	9.09	2448708
2017-03-20	9.04	9.07	8.96	9.01	1702396
2017-03-21	9.08	9.08	8.78	8.81	3047960
2017-03-22	8.79	8.83	8.66	8.75	3180936
2017-03-23	8.72	8.85	8.72	8.76	2065432
2017-03-24	8.77	8.82	8.66	8.67	2348144
2017-03-27	8.53	8.65	8.53	8.63	1714020
2017-03-28	8.58	8.74	8.58	8.69	1756728
2017-03-29	8.68	8.72	8.63	8.63	2303640
2017-03-30	8.63	8.75	8.58	8.71	3609156
2017-03-31	8.66	8.77	8.65	8.68	2270772
2017-04-03	8.42	8.58	8.33	8.52	7668800
2017-04-04	8.51	8.70	8.49	8.66	2920652
2017-04-05	8.71	8.88	8.65	8.66	6664792
2017-04-06	8.72	8.72	8.56	8.62	3968364
2017-04-07	8.60	8.75	8.53	8.68	2056700
2017-04-10	8.71	8.73	8.61	8.64	1457156
2017-04-11	8.62	8.64	8.46	8.58	4124024
2017-04-12	8.55	8.58	8.46	8.51	2352540
2017-04-13	8.50	8.55	8.44	8.50	3175052
2017-04-17	8.50	8.65	8.50	8.63	2090100
2017-04-18	8.61	8.72	8.54	8.70	3540472
2017-04-19	8.41	8.63	8.25	8.47	8923456
2017-04-20	8.51	8.62	8.48	8.58	2932084
2017-04-21	8.58	8.61	8.43	8.51	2269228
2017-04-24	8.63	8.66	8.53	8.56	2277224
2017-04-25	8.60	8.67	8.59	8.64	1239512
2017-04-26	8.61	8.80	8.61	8.75	2717608
2017-04-27	8.72	8.79	8.61	8.75	5305020
2017-04-28	8.74	8.80	8.69	8.71	3535036
2017-05-01	8.75	8.85	8.70	8.83	1828604
2017-05-02	8.82	8.90	8.81	8.90	1264152
2017-05-03	8.85	9.00	8.83	8.99	2304872
2017-05-04	9.03	9.06	8.95	9.00	3066348
2017-05-05	9.01	9.05	8.99	9.03	1314404
2017-05-08	9.05	9.07	8.99	9.01	1225460
2017-05-09	9.01	9.07	8.94	8.95	2270764
2017-05-10	8.93	8.98	8.76	8.77	3181360
2017-05-11	8.75	8.79	8.66	8.75	2180220
2017-05-12	8.73	8.77	8.66	8.75	1535300
2017-05-15	8.77	8.82	8.74	8.82	1529616
2017-05-16	8.82	8.82	8.69	8.75	2505948
2017-05-17	8.64	8.70	8.57	8.59	3223476
2017-05-18	8.60	8.74	8.60	8.67	1318556
2017-05-19	8.70	8.80	8.64	8.73	1812236
2017-05-22	8.77	8.78	8.73	8.74	1211196
2017-05-23	8.76	8.77	8.67	8.73	1299928
2017-05-24	8.75	8.80	8.68	8.71	2057112
2017-05-25	8.76	8.84	8.72	8.81	1377372
2017-05-26	8.81	8.83	8.74	8.82	1106996
2017-05-30	8.79	8.83	8.74	8.78	847556
2017-05-31	8.79	8.79	8.63	8.72	1510916
2017-06-01	8.76	8.82	8.69	8.81	2688584
2017-06-02	8.80	8.98	8.76	8.95	2713544
2017-06-05	8.97	9.08	8.97	9.03	2560032
2017-06-06	8.95	9.01	8.86	8.98	1962764
2017-06-07	9.00	9.11	8.94	9.09	1580104
2017-06-08	9.00	9.18	8.95	9.09	1662420
2017-06-09	9.15	9.21	9.09	9.19	1656440
2017-06-12	9.21	9.34	9.07	9.25	1899664
2017-06-13	9.27	9.35	9.20	9.24	2286656
2017-06-14	9.14	9.26	9.09	9.25	1941068
2017-06-15	9.21	9.29	9.17	9.23	1520124
2017-06-16	9.24	9.24	9.09	9.15	1499944
2017-06-19	9.17	9.24	9.11	9.19	1498968
2017-06-20	9.19	9.25	9.13	9.20	1672312
2017-06-21	9.22	9.23	9.14	9.15	1610024
2017-06-22	9.15	9.25	9.14	9.23	1589188
2017-06-23	9.23	9.26	9.18	9.23	2666208
2017-06-26	9.23	9.32	9.21	9.28	1465076
2017-06-27	9.30	9.37	9.25	9.32	2392600
2017-06-28	9.34	9.48	9.26	9.41	3498540
2017-06-29	9.50	9.56	9.24	9.28	2135256
2017-06-30	9.32	9.39	9.26	9.36	1856148
2017-07-03	9.39	9.56	9.39	9.56	1068424
2017-07-05	9.57	9.60	9.42	9.56	3077440
2017-07-06	9.56	9.60	9.40	9.41	2826316
2017-07-07	9.44	9.47	9.32	9.36	1298944
2017-07-10	9.37	9.41	9.31	9.40	1379072
2017-07-11	9.39	9.40	9.32	9.39	1518416
2017-07-12	9.37	9.44	9.35	9.42	931396
2017-07-13	9.45	9.51	9.38	9.49	1487644
2017-07-14	9.45	9.50	9.41	9.48	1588468
2017-07-17	9.48	9.55	9.42	9.44	1931800
2017-07-18	9.43	9.48	9.31	9.40	2827808
2017-07-19	9.25	9.32	9.07	9.30	5439556
2017-07-20	9.10	9.40	9.06	9.38	3042564
2017-07-21	9.34	9.70	9.26	9.69	4893940
2017-07-24	9.65	9.78	9.64	9.75	3084288
2017-07-25	9.73	9.79	9.71	9.75	2189784
2017-07-26	9.75	9.79	9.68	9.77	1296500
2017-07-27	9.75	9.82	9.68	9.81	2060452
2017-07-28	9.78	10.03	9.76	10.00	3888900
2017-07-31	10.01	10.03	9.94	10.01	2270880
2017-08-01	10.06	10.11	9.96	10.10	1983024
2017-08-02	10.11	10.11	10.03	10.09	2567912
2017-08-03	10.08	10.18	10.00	10.17	1525848
2017-08-04	10.25	10.25	10.13	10.14	1573272
2017-08-07	10.16	10.18	10.06	10.09	1137692
2017-08-08	10.08	10.18	10.05	10.08	992220
2017-08-09	10.02	10.16	9.97	10.16	1352568
2017-08-10	10.14	10.21	10.11	10.17	1796696
2017-08-11	10.15	10.20	10.12	10.17	1794348
2017-08-14	10.25	10.40	10.19	10.29	2114020
2017-08-15	10.36	10.36	10.18	10.32	1640268
2017-08-16	10.37	10.45	10.30	10.32	1861704
2017-08-17	10.30	10.31	10.15	10.18	1633968
2017-08-18	10.13	10.26	10.08	10.25	4146220
2017-08-21	10.24	10.25	10.12	10.22	1547008
2017-08-22	10.08	10.35	9.93	10.32	1685060
2017-08-23	10.27	10.44	10.23	10.40	1563420
2017-08-24	10.44	10.56	10.35	10.54	2543072
2017-08-25	10.58	10.64	10.53	10.61	1576484
2017-08-28	10.63	10.64	10.46	10.47	1602360
2017-08-29	10.41	10.51	10.36	10.45	1838712
2017-08-30	10.42	10.43	10.31	10.42	2364248
2017-08-31	10.45	10.50	10.34	10.48	1697204
2017-09-01	10.50	10.69	10.39	10.67	1920616
2017-09-05	10.59	10.68	10.40	10.43	2273820
2017-09-06	10.41	10.48	10.32	10.42	1758876
2017-09-07	10.43	10.43	10.27	10.33	1354220
2017-09-08	10.32	10.44	10.26	10.36	1607180
2017-09-11	10.46	10.54	10.27	10.43	1612320
2017-09-12	10.49	10.54	10.38	10.49	1197028
2017-09-13	10.49	10.52	10.40	10.50	1376592
2017-09-14	10.50	10.57	10.40	10.51	1159636
2017-09-15	10.50	10.57	10.40	10.47	2096356
2017-09-18	10.48	10.72	10.45	10.72	2087524
2017-09-19	10.72	10.89	10.69	10.86	2270756
2017-09-20	10.88	11.02	10.79	10.99	1772020
2017-09-21	11.00	11.01	10.79	10.90	1083876
2017-09-22	10.65	11.07	10.39	11.04	1839596
2017-09-25	11.03	11.07	10.92	11.03	1489012
2017-09-26	11.00	11.04	10.88	10.94	1416984
2017-09-27	11.06	11.14	10.94	11.11	2219392
2017-09-28	11.14	11.25	11.09	11.21	2013676
2017-09-29	11.19	11.27	11.10	11.26	2015420
2017-10-02	11.25	11.61	11.20	11.60	2583120
2017-10-03	11.63	11.85	11.56	11.80	3175656
2017-10-04	11.81	11.90	11.73	11.83	1899136
2017-10-05	11.89	11.99	11.82	11.92	1509052
2017-10-06	11.78	12.04	11.73	11.86	2480204
2017-10-09	11.90	11.95	11.85	11.89	1418496
2017-10-10	11.89	11.92	11.76	11.84	1695304
2017-10-11	11.89	11.97	11.79	11.95	1985632
2017-10-12	11.95	12.00	11.90	11.91	1475496
2017-10-13	11.90	11.95	11.84	11.91	1250296
2017-10-16	11.90	11.95	11.84	11.93	1416636
2017-10-17	11.88	11.88	11.78	11.85	2119684
2017-10-18	12.25	12.68	12.03	12.44	6750916
2017-10-19	12.19	12.50	12.09	12.36	5844792
2017-10-20	12.31	12.46	12.24	12.35	3487696
2017-10-23	12.44	12.65	12.28	12.64	3270484
2017-10-24	12.71	12.82	12.66	12.78	2498588
2017-10-25	12.78	12.89	12.58	12.87	2568324
2017-10-26	12.88	13.27	12.84	13.13	3584820
2017-10-27	13.10	13.43	13.07	13.40	2972228
2017-10-30	13.32	13.40	13.21	13.30	2339968
2017-10-31	13.34	13.54	13.34	13.51	3712548
2017-11-01	13.59	13.63	13.39	13.46	2335428
2017-11-02	13.50	13.92	13.50	13.75	3056132
2017-11-03	13.80	13.80	13.38	13.48	3088380
2017-11-06	13.48	13.62	13.48	13.59	1471664
2017-11-07	13.65	13.66	13.49	13.52	1250068
2017-11-08	13.50	13.55	13.44	13.50	2176868
2017-11-09	13.43	13.54	13.34	13.42	1817096
2017-11-10	13.47	13.53	13.44	13.47	1080804
2017-11-13	13.41	13.52	13.36	13.48	1456356
2017-11-14	13.44	13.54	13.41	13.51	841260
2017-11-15	13.40	13.55	13.29	13.52	1339560
2017-11-16	13.54	13.68	13.54	13.60	1074152
2017-11-17	13.58	13.70	13.48	13.63	919316
2017-11-20	13.69	13.92	13.66	13.83	1057372
2017-11-21	13.87	14.00	13.81	13.88	1381344
2017-11-22	13.91	13.95	13.72	13.82	1180728
2017-11-24	13.82	13.92	13.76	13.90	452716
2017-11-27	13.91	13.98	13.76	13.89	2354420
2017-11-28	13.88	14.07	13.84	14.05	1571292
2017-11-29	14.10	14.33	14.10	14.28	2268100
2017-11-30	14.36	14.41	14.22	14.27	1745716
2017-12-01	14.25	14.53	13.80	14.52	2201532
2017-12-04	14.70	15.03	14.67	14.73	2625344
2017-12-05	14.73	14.87	14.69	14.71	1380272
2017-12-06	14.66	14.81	14.60	14.76	1407224
2017-12-07	14.76	15.24	14.75	15.05	3226436
2017-12-08	15.17	15.29	15.07	15.29	2352024
2017-12-11	15.33	15.37	15.01	15.17	2603976
2017-12-12	15.20	15.58	15.15	15.47	3023060
2017-12-13	15.49	15.50	15.21	15.22	1662740
2017-12-14	15.25	15.30	14.98	15.01	2202116
2017-12-15	15.07	15.19	15.02	15.10	8132204
2017-12-18	15.17	15.33	15.05	15.09	2535424
2017-12-19	15.15	15.18	14.94	15.00	2133948
2017-12-20	15.08	15.11	14.86	14.88	1644584
2017-12-21	15.01	15.22	14.95	14.98	2745160
2017-12-22	15.01	15.12	15.01	15.08	1819108
2017-12-26	15.08	15.12	15.03	15.04	736660
2017-12-27	15.04	15.09	14.88	14.94	2020436
2017-12-28	14.94	15.02	14.88	15.01	1770500
2017-12-29	15.02	15.03	14.78	14.80	44133276
2018-01-02	14.76	15.03	14.76	14.89	4624472
2018-01-03	14.88	15.04	14.73	14.79	3768240
2018-01-04	14.89	15.00	14.75	14.89	4879052
2018-01-05	14.97	15.12	14.91	15.09	3556980
2018-01-08	14.86	15.30	14.81	15.23	3517272
2018-01-09	15.27	15.71	15.27	15.65	3754964
2018-01-10	15.62	15.71	15.50	15.54	2607844
2018-01-11	15.63	15.65	15.51	15.61	1052912
2018-01-12	15.66	15.79	15.58	15.78	2311708
2018-01-16	15.95	16.01	15.54	15.61	6049852
2018-01-17	15.34	15.89	15.26	15.65	5502212
2018-01-18	15.61	15.65	15.43	15.45	3731700
2018-01-19	15.44	15.64	15.36	15.62	4478276
2018-01-22	15.60	15.92	15.59	15.92	4287632
2018-01-23	16.00	16.30	15.94	16.28	4271480
2018-01-24	16.33	16.40	15.91	16.09	2589696
2018-01-25	16.11	16.13	15.69	15.77	2973664
2018-01-26	15.81	16.07	15.72	16.05	2801768
2018-01-29	16.05	16.20	15.93	15.98	2364572
2018-01-30	15.85	16.10	15.76	15.90	1847148
2018-01-31	15.98	16.10	15.88	16.00	1406628
2018-02-01	15.97	16.73	15.92	16.70	3832336
2018-02-02	16.70	16.86	16.35	16.35	2586176
2018-02-05	16.18	16.54	15.21	15.54	4060120
2018-02-06	15.29	15.91	14.98	15.85	6218500
2018-02-07	15.81	16.35	15.76	16.19	3683524
2018-02-08	16.28	16.37	15.43	15.44	3602352
2018-02-09	15.59	15.80	14.83	15.51	4465232
2018-02-12	15.66	16.05	15.63	15.92	1952016
2018-02-13	15.81	16.00	15.78	15.97	1493220
2018-02-14	15.93	16.69	15.90	16.66	2499304
2018-02-15	16.77	17.04	16.55	16.97	2647976
2018-02-16	16.96	17.15	16.81	16.84	4259532
2018-02-20	16.83	17.20	16.83	16.97	2013720
2018-02-21	17.02	17.42	17.02	17.12	3191320
2018-02-22	17.16	17.29	16.85	16.88	1941384
2018-02-23	17.00	17.31	16.98	17.31	1990852
2018-02-26	17.29	17.57	17.20	17.50	2829748
2018-02-27	17.50	17.81	17.50	17.55	2666048
2018-02-28	17.65	17.76	17.35	17.35	2617084
2018-03-01	17.42	17.42	16.42	16.62	4347892
2018-03-02	16.56	17.00	16.25	16.96	2727928
2018-03-05	16.89	17.49	16.74	17.38	2779508
2018-03-06	17.50	17.83	17.23	17.81	3271748
2018-03-07	17.56	17.87	17.43	17.71	2593388
2018-03-08	17.84	17.92	17.59	17.87	1565212
2018-03-09	17.97	18.46	17.97	18.44	2319212
2018-03-12	18.51	18.53	18.15	18.33	1815480
2018-03-13	18.33	18.39	18.04	18.12	2176400
2018-03-14	18.07	18.19	17.88	17.96	1962940
2018-03-15	18.01	18.08	17.55	17.67	2618104
2018-03-16	17.71	17.90	17.64	17.77	2970460
2018-03-19	17.75	17.87	17.35	17.63	1815072
2018-03-20	17.73	18.06	17.73	17.94	1484676
2018-03-21	17.94	18.28	17.88	18.06	2125720
2018-03-22	17.80	17.80	17.01	17.02	3256584
2018-03-23	17.09	17.17	16.55	16.55	2738572
2018-03-26	16.86	17.34	16.84	17.31	1870776
2018-03-27	17.40	17.40	16.52	16.68	2351292
2018-03-28	16.63	16.77	16.07	16.43	2507348
2018-03-29	16.46	16.89	16.28	16.81	2386504
2018-04-02	16.73	16.81	15.96	16.20	3243336
2018-04-03	16.25	17.07	16.23	16.92	3634028
2018-04-04	16.58	17.33	16.35	17.27	3302480
2018-04-05	17.43	17.79	17.16	17.68	5006680
2018-04-06	17.47	17.57	17.05	17.28	2828236
2018-04-09	17.48	17.62	17.18	17.26	1764964
2018-04-10	17.57	17.86	17.41	17.77	2208676
2018-04-11	17.64	17.98	17.51	17.77	2938316
2018-04-12	18.05	18.21	17.97	18.09	2271620
2018-04-13	18.34	18.34	17.65	17.79	1889980
2018-04-16	17.98	18.12	17.83	18.09	2072840
2018-04-17	18.33	18.69	18.13	18.60	6073948
2018-04-18	18.75	18.82	17.71	17.98	6726884
2018-04-19	18.00	18.35	17.98	18.17	3113988
2018-04-20	18.17	18.52	18.08	18.45	3455708
2018-04-23	18.53	18.73	18.38	18.49	3066184
2018-04-24	18.53	18.70	17.96	18.19	2201656
2018-04-25	18.15	18.26	17.92	18.00	2365948
2018-04-26	18.01	18.53	17.82	18.43	1967364
2018-04-27	18.31	18.66	18.18	18.48	2262344
2018-04-30	18.55	18.88	18.50	18.55	2833024
2018-05-01	18.45	18.55	18.18	18.51	2087068
2018-05-02	18.52	18.65	18.35	18.39	1485664
2018-05-03	18.30	18.41	17.95	18.34	1767600
2018-05-04	18.33	18.87	18.17	18.74	2749880
2018-05-07	18.77	19.34	18.75	19.20	2798268
2018-05-08	19.36	19.50	19.18	19.45	1877908
2018-05-09	19.57	20.08	19.48	19.81	3133164
2018-05-10	19.78	20.08	19.74	19.90	2102836
2018-05-11	19.92	20.05	19.82	19.93	2150780
2018-05-14	19.88	19.98	19.47	19.63	2727328
2018-05-15	19.52	19.75	19.42	19.64	2104892
2018-05-16	19.58	19.85	19.50	19.54	2313812
2018-05-17	19.54	19.70	19.31	19.51	2431680
2018-05-18	19.50	19.61	19.40	19.40	3489812
2018-05-21	19.58	20.00	19.58	19.75	2245332
2018-05-22	19.83	19.85	19.66	19.68	1552916
2018-05-23	19.60	19.64	19.20	19.63	1562280
2018-05-24	19.55	19.65	19.34	19.59	1869960
2018-05-25	19.53	19.53	19.25	19.45	4166484
2018-05-29	19.24	19.29	18.43	18.52	5812196
2018-05-30	18.60	18.97	18.54	18.63	4061448
2018-05-31	18.60	18.72	18.16	18.20	2577384
2018-06-01	18.38	18.50	17.99	18.09	3367092
2018-06-04	18.11	18.21	17.00	17.56	12917336
2018-06-05	17.63	17.73	17.45	17.61	4333960
2018-06-06	17.61	17.67	17.25	17.60	5280708
2018-06-07	17.74	17.79	17.25	17.55	3820132
2018-06-08	17.56	17.91	17.45	17.85	4524672
2018-06-11	17.82	18.00	17.70	17.78	2656628
2018-06-12	17.85	18.04	17.77	18.02	4844300
2018-06-13	18.07	18.21	17.65	17.77	6108100
2018-06-14	17.80	17.83	17.45	17.54	4919204
2018-06-15	17.50	17.64	17.31	17.41	7185324
2018-06-18	17.32	17.39	17.08	17.16	7565000
2018-06-19	16.95	17.02	16.74	16.95	6136852
2018-06-20	16.99	17.08	16.72	16.74	3708124
2018-06-21	16.80	16.83	16.32	16.61	3200748
2018-06-22	16.71	16.74	16.34	16.48	8316468
2018-06-25	16.43	16.43	15.86	16.17	4964260
2018-06-26	16.18	16.50	16.13	16.25	3035792
2018-06-27	16.27	16.46	16.09	16.10	3212268
2018-06-28	16.08	16.30	15.94	16.20	3117652
2018-06-29	16.30	16.47	16.10	16.10	3095876
2018-07-02	15.97	16.29	15.93	16.23	3273216
2018-07-03	16.26	16.33	15.81	15.84	2339932
2018-07-05	15.89	15.92	15.01	15.20	9578188
2018-07-06	15.17	15.40	15.08	15.20	3433812
2018-07-09	15.23	15.66	15.23	15.52	4760252
2018-07-10	15.62	15.66	15.45	15.65	3533968
2018-07-11	15.54	15.69	15.40	15.42	2687052
2018-07-12	15.42	15.48	15.07	15.32	4174344
2018-07-13	15.29	15.46	15.18	15.38	2168736
2018-07-16	15.45	15.74	15.45	15.67	2910412
2018-07-17	15.77	16.21	15.68	16.17	5129260
2018-07-18	16.28	16.72	15.87	16.34	6895012
2018-07-19	16.07	16.23	15.64	15.67	3954960
2018-07-20	15.60	15.80	15.51	15.67	2130276
2018-07-23	15.62	15.94	15.58	15.89	3495600
2018-07-24	15.99	16.04	15.58	15.64	1741352
2018-07-25	15.61	15.67	15.46	15.62	1894512
2018-07-26	15.63	15.67	15.47	15.55	2462072
2018-07-27	15.50	15.66	15.27	15.34	2544716
2018-07-30	15.46	15.47	14.93	14.96	4034580
2018-07-31	14.97	15.04	14.70	14.97	2287432
2018-08-01	15.06	15.38	14.93	15.13	2628660
2018-08-02	15.01	15.26	15.00	15.07	1731224
2018-08-03	15.07	15.12	14.82	15.03	2396160
2018-08-06	15.07	15.34	15.03	15.11	1960048
2018-08-07	15.14	15.42	15.14	15.25	1816228
2018-08-08	15.27	15.39	15.18	15.35	1739060
2018-08-09	15.31	15.53	15.31	15.43	4106112
2018-08-10	15.29	15.55	15.13	15.51	2511588
2018-08-13	15.51	15.54	15.32	15.33	2191924
2018-08-14	15.37	15.47	15.34	15.45	1439648
2018-08-15	15.31	15.33	14.91	15.00	2667548
2018-08-16	15.17	15.39	15.04	15.21	2197484
2018-08-17	15.20	15.33	15.04	15.30	1475772
2018-08-20	15.30	15.64	15.30	15.49	2960468
2018-08-21	15.17	15.61	15.08	15.10	5700476
2018-08-22	15.02	15.40	15.02	15.27	1689204
2018-08-23	15.23	15.40	15.00	15.22	2571852
2018-08-24	15.26	15.36	15.15	15.27	3348208
2018-08-27	15.39	15.57	15.37	15.55	1485404
2018-08-28	15.59	15.70	15.44	15.60	2110132
2018-08-29	15.56	15.58	15.39	15.52	1729128
2018-08-30	15.47	15.51	15.36	15.39	1103836
2018-08-31	15.38	15.58	15.27	15.54	1828340
2018-09-04	15.48	15.75	15.43	15.68	2177868
2018-09-05	15.67	15.74	15.24	15.28	3759236
2018-09-06	15.20	15.30	14.75	14.86	2335884
2018-09-07	14.86	15.20	14.78	15.19	2825500
2018-09-10	15.22	15.24	14.43	14.51	4523032
2018-09-11	14.44	14.56	14.37	14.47	2978180
2018-09-12	14.47	14.47	14.14	14.16	3536608
2018-09-13	14.24	14.69	14.20	14.52	3586024
2018-09-14	14.53	14.76	14.48	14.66	2891752
2018-09-17	14.75	14.77	14.21	14.36	2260180
2018-09-18	14.36	14.53	14.25	14.51	2742864
2018-09-19	14.50	14.75	14.48	14.56	2015792
2018-09-20	14.67	14.91	14.62	14.67	2060020
2018-09-21	14.74	14.83	14.34	14.36	3477068
2018-09-24	14.40	14.44	14.23	14.40	1911684
2018-09-25	14.41	14.41	14.13	14.34	2269840
2018-09-26	14.34	14.34	14.03	14.05	1498704
2018-09-27	14.12	14.17	13.85	13.90	1640072
2018-09-28	13.79	13.93	13.76	13.83	2088636
2018-10-01	13.91	14.00	13.74	13.83	1464636
2018-10-02	13.88	14.03	13.78	13.90	2478832
2018-10-03	13.96	14.04	13.86	13.96	3351224
2018-10-04	14.01	14.24	13.91	13.95	2953840
2018-10-05	13.98	14.21	13.75	13.90	1738680
2018-10-08	13.88	14.00	13.63	13.96	2072340
2018-10-09	13.96	14.13	13.79	13.87	2171108
2018-10-10	13.76	13.81	13.25	13.41	2507920
2018-10-11	13.08	13.37	12.56	12.66	3401660
2018-10-12	12.99	13.03	12.63	13.00	2898176
2018-10-15	13.00	13.28	12.80	13.21	2363812
2018-10-16	13.25	13.80	13.17	13.63	3414980
2018-10-17	13.25	13.57	13.03	13.46	4153528
2018-10-18	13.43	13.48	12.67	12.74	3857100
2018-10-19	12.87	13.20	12.68	12.76	2873184
2018-10-22	12.76	13.03	12.40	12.53	2507868
2018-10-23	12.35	12.53	12.03	12.39	3635724
2018-10-24	12.42	12.55	12.04	12.06	2740004
2018-10-25	12.09	12.42	12.04	12.31	1499160
2018-10-26	11.98	12.13	11.79	11.94	3154204
2018-10-29	11.87	12.35	11.60	11.78	4629128
2018-10-30	11.81	12.17	11.71	12.08	2594892
2018-10-31	12.43	12.56	12.09	12.35	2868584
2018-11-01	12.38	12.97	12.28	12.95	3117596
2018-11-02	13.25	13.78	13.00	13.72	3723104
2018-11-05	13.76	13.83	13.59	13.66	2946848
2018-11-06	13.59	13.95	13.59	13.86	2189300
2018-11-07	13.96	14.45	13.94	14.34	2107640
2018-11-08	14.18	14.41	14.02	14.09	1556836
2018-11-09	13.94	14.07	13.66	13.84	2050764
2018-11-12	13.75	13.98	13.27	13.55	1514648
2018-11-13	13.63	14.06	13.51	13.81	1769832
2018-11-14	13.75	14.07	13.46	13.50	2459916
2018-11-15	13.25	13.61	13.13	13.58	1857636
2018-11-16	13.41	13.68	13.33	13.53	1260224
2018-11-19	13.52	13.81	13.22	13.40	2797876
2018-11-20	13.30	13.30	12.65	12.80	1980352
2018-11-21	12.80	13.17	12.75	12.93	1937444
2018-11-23	12.84	13.11	12.75	12.98	552336
2018-11-26	13.14	13.66	13.14	13.22	999612
2018-11-27	13.12	13.51	13.12	13.32	1445456
2018-11-28	13.35	14.13	13.35	14.00	2327484
2018-11-29	13.93	14.27	13.87	13.96	1544060
2018-11-30	13.93	14.66	13.89	14.46	2855580
2018-12-03	14.79	15.63	14.11	14.54	3820212
2018-12-04	14.72	14.72	14.01	14.17	2915156
2018-12-06	13.80	14.05	13.07	14.01	4745436
2018-12-07	13.94	14.23	13.06	13.27	2825892
2018-12-10	13.09	13.25	12.67	13.13	4131704
2018-12-11	13.15	13.50	12.99	13.10	3536620
2018-12-12	13.31	13.40	13.14	13.20	1522352
2018-12-13	13.40	13.63	12.78	13.02	1969612
2018-12-14	12.84	13.23	12.64	13.01	1798244
2018-12-17	12.95	13.72	12.81	13.29	3003376
2018-12-18	13.65	14.13	13.37	13.67	3901380
2018-12-19	13.61	13.93	13.43	13.49	1966516
2018-12-20	13.45	13.74	13.06	13.50	2575376
2018-12-21	12.74	13.65	12.74	13.10	4476216
2018-12-24	13.21	13.21	12.71	12.87	1562876
2018-12-26	12.71	13.53	12.71	13.49	2150420
2018-12-27	13.08	13.58	12.92	13.19	4936052
2018-12-28	13.21	13.49	13.16	13.32	1554576
2018-12-31	13.30	13.66	13.20	13.66	2242812
2019-01-02	13.23	13.89	13.21	13.29	4474400
2019-01-03	13.23	13.48	12.89	13.12	2988388
2019-01-04	12.75	14.00	12.75	13.63	3845984
2019-01-07	13.63	13.89	13.02	13.12	3510312
2019-01-08	12.98	13.37	12.85	13.13	2622112
2019-01-09	13.25	13.41	12.68	12.93	4162100
2019-01-10	12.99	13.05	12.54	13.03	2415124
2019-01-11	12.88	12.94	12.51	12.86	4126476
2019-01-14	13.00	13.00	12.55	12.80	2316776
2019-01-15	12.76	13.01	12.64	12.95	2428688
2019-01-16	13.00	13.25	12.92	13.09	1807260
2019-01-17	12.97	13.50	12.97	13.33	2174828
2019-01-18	13.55	13.70	13.34	13.66	1674456
2019-01-22	13.76	13.88	12.75	12.99	4289448
2019-01-23	12.81	13.11	12.25	12.58	5608296
2019-01-24	12.78	12.78	12.29	12.41	4012908
2019-01-25	12.39	12.75	12.34	12.64	1597108
2019-01-28	12.70	12.70	12.43	12.50	1652868
2019-01-29	12.43	12.86	12.43	12.75	2101048
2019-01-30	12.83	12.88	12.50	12.68	1896904
2019-01-31	12.75	13.05	12.60	12.60	2827140
2019-02-01	12.63	12.95	12.13	12.40	5534696
2019-02-04	12.47	12.79	12.33	12.55	3749824
2019-02-05	12.48	12.79	12.48	12.76	2348900
2019-02-06	12.68	12.92	12.63	12.70	1991316
2019-02-07	12.66	12.85	12.46	12.55	1954860
2019-02-08	12.56	12.79	12.42	12.62	1854480
2019-02-11	12.75	12.87	12.63	12.77	1963088
2019-02-12	12.98	13.02	12.79	12.86	1705644
2019-02-13	13.00	13.31	12.95	13.20	1663300
2019-02-14	13.21	13.44	13.04	13.23	2817236
2019-02-15	13.33	13.50	13.28	13.29	1039800
2019-02-19	13.44	13.75	13.30	13.65	2077244
2019-02-20	13.65	13.88	13.53	13.61	1384028
2019-02-21	13.60	13.94	13.44	13.88	1773076
2019-02-22	13.97	14.13	13.88	14.07	1258224
2019-02-25	14.28	14.54	14.20	14.32	2053508
2019-02-26	14.25	14.31	13.96	13.96	2176540
2019-02-27	13.87	14.05	13.78	13.87	1476844
2019-02-28	13.77	13.96	13.71	13.81	1476648
2019-03-01	14.09	14.13	13.86	13.89	2677460
2019-03-04	13.99	14.11	13.48	13.62	2236264
2019-03-05	13.56	13.88	13.38	13.42	1715624
2019-03-06	13.36	13.94	13.19	13.45	2433464
2019-03-07	13.56	13.56	13.22	13.40	1770284
2019-03-08	13.26	13.34	12.98	13.00	1480596
2019-03-11	13.00	13.47	13.00	13.42	1237036
2019-03-12	13.48	13.55	13.32	13.50	1986956
2019-03-13	13.75	13.75	13.49	13.49	1424644
2019-03-14	13.69	13.69	13.46	13.58	892136
2019-03-15	13.80	13.80	13.49	13.53	1568808
2019-03-18	13.61	13.77	13.59	13.73	1245156
2019-03-19	13.82	13.89	13.48	13.51	1083828
2019-03-20	13.72	13.72	13.15	13.24	1560452
2019-03-21	13.19	13.33	12.87	12.89	1572348
2019-03-22	12.86	12.97	12.47	12.54	1746080
2019-03-25	12.76	12.80	12.30	12.46	1606360
2019-03-26	12.76	12.83	12.56	12.67	2283136
2019-03-27	12.69	12.75	12.41	12.69	1033164
2019-03-28	12.84	12.99	12.66	12.96	1223656
2019-03-29	13.00	13.12	12.97	12.97	1612132
2019-04-01	13.18	13.50	13.09	13.45	2238624
2019-04-02	13.50	13.68	13.24	13.60	1965336
2019-04-03	13.97	13.97	13.03	13.18	3100340
2019-04-04	13.37	13.69	13.19	13.41	1917520
2019-04-05	13.38	13.57	13.25	13.44	654504
2019-04-08	13.47	13.56	13.23	13.47	968284
2019-04-09	13.52	13.52	13.19	13.35	1101832
2019-04-10	13.28	13.44	13.07	13.25	1118576
2019-04-11	13.44	13.44	13.09	13.25	1118180
2019-04-12	13.13	13.61	13.13	13.54	1783244
2019-04-15	13.73	13.73	13.51	13.61	1550296
2019-04-16	13.73	13.90	13.50	13.83	2212420
2019-04-17	13.99	14.13	13.46	13.54	3228304
2019-04-18	13.70	13.80	13.52	13.72	1868452
2019-04-22	13.44	13.86	13.44	13.71	1421308
2019-04-23	13.75	13.81	13.60	13.75	1331660
2019-04-24	13.81	13.81	13.50	13.56	1279468
2019-04-25	13.46	13.72	13.37	13.65	1165776
2019-04-26	13.38	13.68	13.38	13.55	956188
2019-04-29	13.50	13.72	13.50	13.67	1051332
2019-04-30	13.57	13.61	13.44	13.56	1343796
2019-05-01	13.69	13.84	13.60	13.82	1741416
2019-05-02	13.86	14.05	13.79	13.98	1572356
2019-05-03	14.06	14.18	13.90	14.18	1140816
2019-05-06	13.52	14.70	13.52	14.64	3178936
2019-05-07	14.69	14.83	14.17	14.24	2144928
2019-05-08	14.25	14.44	14.04	14.08	926316
2019-05-09	13.75	14.17	13.75	13.99	1311156
2019-05-10	13.90	14.12	13.64	14.12	1711972
2019-05-13	13.55	13.87	13.55	13.71	1796456
2019-05-14	13.66	13.93	13.65	13.81	1336964
2019-05-15	13.74	13.88	13.53	13.56	1035264
2019-05-16	13.68	14.03	13.64	13.94	1344848
2019-05-17	13.74	14.02	13.69	13.86	1037624
2019-05-20	14.06	14.12	13.49	13.49	2381476
2019-05-21	13.65	14.00	13.49	13.49	1519712
2019-05-22	13.45	13.61	13.38	13.53	878528
2019-05-23	13.43	13.53	13.36	13.47	1602844
2019-05-24	13.48	13.62	13.37	13.37	865688
2019-05-28	13.20	13.54	13.18	13.26	1221724
2019-05-29	13.09	13.25	12.93	13.05	1555820
2019-05-30	13.11	13.34	12.90	13.10	1347620
2019-05-31	12.88	13.05	12.54	12.70	2865716
2019-06-03	12.70	12.88	12.35	12.62	3477840
2019-06-04	12.76	13.14	12.63	13.13	1934848
2019-06-05	12.98	13.28	12.89	13.17	1492748
2019-06-06	13.32	13.58	13.03	13.56	1722224
2019-06-07	13.43	13.66	13.27	13.64	2051740
2019-06-10	13.75	13.93	13.55	13.65	2911944
2019-06-11	13.85	13.85	13.50	13.62	1332068
2019-06-12	13.65	13.75	13.25	13.32	2491500
2019-06-13	13.38	13.64	12.94	13.64	1383340
2019-06-14	13.64	13.80	13.41	13.78	1731220
2019-06-17	13.73	13.93	13.62	13.72	1399876
2019-06-18	13.76	13.90	13.71	13.80	917844
2019-06-19	13.77	13.94	13.65	13.68	1254432
2019-06-20	13.67	13.89	13.57	13.69	1674852
2019-06-21	13.55	13.76	13.32	13.32	1972888
2019-06-24	13.48	13.53	13.05	13.12	2300864
2019-06-25	13.17	13.39	13.00	13.22	2281788
2019-06-26	13.08	13.29	13.08	13.09	1691480
2019-06-27	13.04	13.31	12.95	13.25	1599964
2019-06-28	13.33	13.75	13.30	13.55	5052040
2019-07-01	13.65	13.80	13.29	13.43	4029992
2019-07-02	13.14	13.33	13.10	13.23	2143680
2019-07-03	13.37	13.51	13.13	13.44	1547448
2019-07-05	13.48	13.75	13.34	13.72	2223008
2019-07-08	13.74	13.85	13.22	13.24	2200916
2019-07-09	13.27	13.46	13.21	13.44	1322688
2019-07-10	13.33	13.47	13.12	13.15	2158268
2019-07-11	13.17	13.39	13.17	13.23	1505036
2019-07-12	13.21	13.26	12.93	13.06	2077592
2019-07-15	13.06	13.15	12.75	12.77	2107760
2019-07-16	12.75	13.02	12.58	12.58	2703012
2019-07-17	12.50	12.78	12.08	12.28	8332032
2019-07-18	11.83	12.62	11.81	12.50	4370236
2019-07-19	12.31	12.55	12.31	12.39	2731272
2019-07-22	12.47	12.48	12.32	12.33	2704280
2019-07-23	12.22	12.55	12.22	12.52	1793236
2019-07-24	12.42	12.54	12.37	12.47	1116220
2019-07-25	12.50	12.75	12.44	12.53	2155032
2019-07-26	12.51	12.75	12.38	12.67	1445872
2019-07-29	12.67	12.86	12.54	12.61	1654836
2019-07-30	12.56	12.80	12.50	12.75	922616
2019-07-31	12.99	12.99	12.72	12.82	1664176
2019-08-01	12.82	12.95	12.52	12.74	2388208
2019-08-02	12.67	12.71	12.49	12.53	1791252
2019-08-05	12.27	12.53	12.15	12.22	2224072
2019-08-06	12.23	12.31	12.00	12.19	1619956
2019-08-07	12.01	12.25	11.88	12.00	2066836
2019-08-08	12.25	12.25	12.01	12.12	1519840
2019-08-09	11.92	12.11	11.46	11.91	3453980
2019-08-12	11.90	11.99	11.43	11.50	1564388
2019-08-13	11.37	11.84	11.37	11.62	1505676
2019-08-14	11.23	11.57	11.18	11.36	2012952
2019-08-15	11.30	11.61	11.17	11.38	1578664
2019-08-16	11.31	11.77	11.29	11.69	2200872
2019-08-19	11.97	11.97	11.71	11.91	1380772
2019-08-20	11.88	11.97	11.66	11.68	977676
2019-08-21	11.68	11.82	11.60	11.69	1239012
2019-08-22	11.85	11.87	11.50	11.65	1098336
2019-08-23	11.58	11.75	11.35	11.35	1341936
2019-08-26	11.55	11.69	11.13	11.15	1905152
2019-08-27	11.16	11.32	11.16	11.26	1136476
2019-08-28	11.14	11.49	11.14	11.34	1557584
2019-08-29	11.51	11.69	11.48	11.51	905864
2019-08-30	11.51	11.81	11.50	11.80	1141912
2019-09-03	11.80	11.88	11.61	11.83	2669832
2019-09-04	11.89	12.07	11.79	11.82	1515388
2019-09-05	12.00	12.15	11.88	12.05	1007656
2019-09-06	11.89	12.29	11.62	12.25	1821256
2019-09-09	12.25	12.27	12.05	12.24	970148
2019-09-10	12.28	12.45	12.10	12.39	1128672
2019-09-11	12.40	12.73	12.21	12.72	1600444
2019-09-12	12.57	12.87	12.51	12.84	1175328
2019-09-13	13.00	13.09	12.82	12.94	1161968
2019-09-16	13.07	13.14	12.79	13.04	931180
2019-09-17	13.04	13.04	12.88	13.00	960900
2019-09-18	12.65	12.96	12.59	12.93	1149388
2019-09-19	12.60	13.11	12.60	12.94	811996
2019-09-20	12.94	13.15	12.82	13.04	2240316
2019-09-23	12.60	13.12	12.55	13.01	800048
2019-09-24	13.13	13.13	12.52	12.60	1368044
2019-09-25	12.58	12.99	12.55	12.93	1608980
2019-09-26	12.73	13.07	12.34	12.88	3031392
2019-09-27	13.01	13.35	12.88	13.35	1913240
2019-09-30	13.29	13.47	13.07	13.45	1358004
2019-10-01	12.99	12.99	12.08	12.18	8982344
2019-10-02	12.25	12.25	11.48	11.83	5902764
2019-10-03	11.75	11.99	11.55	11.72	3403724
2019-10-04	11.89	11.91	11.47	11.90	1666864
2019-10-07	12.06	12.07	11.78	11.90	1642244
2019-10-08	11.75	11.80	11.35	11.36	2682528
2019-10-09	11.49	11.50	11.31	11.36	2371440
2019-10-10	11.40	11.95	11.40	11.83	2222204
2019-10-11	12.00	12.10	11.86	11.98	1520532
2019-10-14	11.87	12.07	11.69	11.76	1892936
2019-10-15	11.83	11.98	11.72	11.86	3683364
2019-10-16	11.53	11.87	11.22	11.53	5376476
2019-10-17	11.62	11.81	11.41	11.44	1681528
2019-10-18	11.45	11.49	11.14	11.25	2353204
2019-10-21	11.40	11.46	11.26	11.30	1211660
2019-10-22	11.34	11.62	11.20	11.48	1760344
2019-10-23	11.50	11.53	11.23	11.31	1370572
2019-10-24	11.35	11.49	11.23	11.41	1534660
2019-10-25	11.37	11.71	11.36	11.63	982640
2019-10-28	11.65	11.99	11.65	11.92	1122644
2019-10-29	11.88	12.05	11.85	12.02	1449444
2019-10-30	12.00	12.20	11.93	12.08	1795812
2019-10-31	12.06	12.09	11.80	11.89	1352140
2019-11-01	12.00	12.17	11.68	11.75	1806044
2019-11-04	11.82	11.91	11.34	11.61	2655912
2019-11-05	11.61	11.68	11.46	11.58	1318760
2019-11-06	11.59	11.59	11.29	11.49	1204932
2019-11-07	11.59	11.78	11.56	11.64	1227428
2019-11-08	11.64	11.76	11.46	11.74	953340
2019-11-11	11.65	11.79	11.47	11.48	1112152
2019-11-12	11.52	11.75	11.47	11.57	1470376
2019-11-13	11.48	11.68	11.44	11.63	1305760
2019-11-14	11.60	11.72	11.51	11.66	949736
2019-11-15	11.69	11.79	11.57	11.63	1266704
2019-11-18	11.61	11.62	11.43	11.49	1462736
2019-11-19	11.50	11.78	11.50	11.72	1406504
2019-11-20	11.70	11.95	11.68	11.81	2248584
2019-11-21	12.01	12.07	11.65	11.71	2321620
2019-11-22	11.72	12.03	11.72	11.99	1856428
2019-11-25	12.00	12.43	11.97	12.35	2138740
2019-11-26	12.27	12.43	12.16	12.24	1370552
2019-11-27	12.21	12.40	12.12	12.31	1145392
2019-11-29	12.33	12.33	12.08	12.11	623572
2019-12-02	12.25	12.30	11.69	11.71	2543932
2019-12-03	11.57	11.63	11.31	11.56	1906352
2019-12-04	11.57	11.92	11.57	11.81	2030760
2019-12-05	11.86	11.89	11.68	11.89	934400
2019-12-06	12.00	12.10	11.72	11.80	2205004
2019-12-09	11.80	11.81	11.52	11.57	2131552
2019-12-10	11.59	11.73	11.54	11.62	1264592
2019-12-11	11.61	11.92	11.61	11.69	1860064
2019-12-12	11.69	12.11	11.68	12.02	1235824
2019-12-13	12.00	12.13	11.64	11.72	1900116
2019-12-16	11.77	11.89	11.63	11.66	2015300
2019-12-17	11.73	11.79	11.64	11.73	2242696
2019-12-18	11.75	11.86	11.71	11.75	1982892
2019-12-19	11.70	11.90	11.70	11.85	2618952
2019-12-20	11.84	12.02	11.78	11.83	6592956
2019-12-23	11.81	11.83	11.66	11.74	1100124
2019-12-24	11.73	11.84	11.66	11.68	661260
2019-12-26	11.71	11.87	11.68	11.82	871812
2019-12-27	11.84	11.89	11.72	11.79	787496
2019-12-30	11.83	11.92	11.64	11.64	1013208
2019-12-31	11.64	11.77	11.48	11.66	1857740
2020-01-02	11.72	12.01	11.63	11.95	2277732
2020-01-03	11.80	11.87	11.63	11.81	2188644
2020-01-06	11.67	11.88	11.53	11.86	2723036
2020-01-07	11.89	11.90	11.76	11.79	1560872
2020-01-08	11.78	12.05	11.76	12.02	1436004
2020-01-09	12.11	12.21	12.00	12.15	972592
2020-01-10	12.21	12.21	11.99	12.13	1099956
2020-01-13	12.14	12.31	12.04	12.26	1398896
2020-01-14	12.28	12.47	12.20	12.26	1617688
2020-01-15	12.25	12.35	12.03	12.14	1321772
2020-01-16	12.25	12.69	12.24	12.45	2138148
2020-01-17	12.53	12.68	12.44	12.54	1934996
2020-01-21	12.54	12.86	12.48	12.71	2652948
2020-01-22	12.49	12.63	12.14	12.30	3945388
2020-01-23	12.20	12.29	12.05	12.06	2924424
2020-01-24	12.05	12.09	11.83	11.91	2686148
2020-01-27	11.72	11.91	11.58	11.74	2610240
2020-01-28	11.76	11.92	11.62	11.74	2004276
2020-01-29	11.77	12.12	11.74	11.99	1537968
2020-01-30	11.87	12.15	11.87	12.15	1219920
2020-01-31	12.06	12.06	11.64	11.75	2467752
2020-02-03	11.85	12.81	11.85	12.79	4455252
2020-02-04	12.87	13.64	12.87	13.34	4367708
2020-02-05	13.58	13.58	12.94	13.04	2232796
2020-02-06	13.07	13.27	12.86	12.93	2115472
2020-02-07	12.89	12.98	12.78	12.94	791328
2020-02-10	12.91	13.37	12.88	13.36	1825480
2020-02-11	13.52	13.82	13.38	13.81	3425148
2020-02-12	13.89	13.89	13.57	13.80	1455980
2020-02-13	13.77	13.83	13.63	13.82	1166648
2020-02-14	13.82	13.87	13.74	13.79	1047840
2020-02-18	13.72	13.89	13.61	13.71	1390772
2020-02-19	13.73	14.05	13.73	13.97	1573196
2020-02-20	14.40	14.63	14.10	14.25	4123588
2020-02-21	14.19	14.19	13.60	13.76	2444584
2020-02-24	13.25	13.59	13.07	13.49	2629072
2020-02-25	13.50	13.54	12.86	13.07	2344956
2020-02-26	13.17	13.61	13.16	13.52	3418196
2020-02-27	13.15	13.85	12.90	12.91	4248820
2020-02-28	12.58	13.00	12.27	12.78	5729256
2020-03-02	12.85	13.66	12.60	13.56	5248404
2020-03-03	13.57	13.75	12.87	12.92	4074880
2020-03-04	13.00	13.02	12.42	12.65	5710020
2020-03-05	12.30	12.52	11.89	12.06	4063952
2020-03-06	11.64	12.07	11.43	12.00	6570352
2020-03-09	11.04	11.18	10.18	10.98	4027580
2020-03-10	11.28	11.74	11.24	11.67	3598484
2020-03-11	11.30	11.40	11.01	11.17	4072012
2020-03-12	10.43	10.98	10.25	10.36	5461720
2020-03-13	10.85	11.03	9.96	11.03	6064540
2020-03-16	9.28	10.48	9.26	9.98	4292468
2020-03-17	10.28	10.71	9.91	10.67	4436748
2020-03-18	9.84	10.67	9.29	9.56	6306232
2020-03-19	9.32	10.23	9.12	10.17	3869192
2020-03-20	10.07	10.71	9.36	9.48	4162888
2020-03-23	9.49	9.49	8.43	8.82	4753736
2020-03-24	9.31	10.25	9.12	10.19	3966608
2020-03-25	10.25	11.20	10.21	10.87	3745348
2020-03-26	10.85	11.23	10.44	10.78	2312688
2020-03-27	10.55	10.65	10.13	10.36	2826916
2020-03-30	10.43	10.74	10.26	10.55	2526276
2020-03-31	10.41	10.96	10.32	10.79	3310632
2020-04-01	10.61	10.94	10.46	10.81	4349880
2020-04-02	10.80	11.29	10.67	11.11	3056116
2020-04-03	11.20	11.35	10.60	10.67	2300484
2020-04-06	11.01	11.35	10.98	11.31	2552152
2020-04-07	11.72	11.80	10.94	10.99	2168228
2020-04-08	11.07	11.35	10.92	11.30	1354528
2020-04-09	11.66	11.84	11.21	11.38	1842656
2020-04-13	11.33	11.41	11.03	11.12	1323808
2020-04-14	11.10	11.43	11.10	11.33	1393736
2020-04-15	11.03	11.35	11.00	11.19	1191532
2020-04-16	11.20	11.40	10.92	11.38	3021944
2020-04-17	11.72	11.79	11.35	11.48	1793648
2020-04-20	11.24	11.65	11.09	11.09	3318984
2020-04-21	11.09	11.16	10.49	10.80	3828304
2020-04-22	9.94	10.05	9.60	9.85	14297448
2020-04-23	10.05	10.06	9.63	9.80	4958184
2020-04-24	9.81	9.82	9.51	9.66	3575988
2020-04-27	9.74	10.09	9.56	10.03	4816052
2020-04-28	10.28	10.28	9.79	9.88	4723552
2020-04-29	10.04	10.51	9.97	10.41	4873892
2020-04-30	10.30	10.31	10.09	10.25	2573984
2020-05-01	10.22	10.31	9.99	10.26	2193084
2020-05-04	10.13	10.26	10.04	10.15	1694584
2020-05-05	10.33	10.34	10.04	10.07	1584628
2020-05-06	10.16	10.25	10.00	10.04	2126196
2020-05-07	10.15	10.27	10.08	10.12	1847008
2020-05-08	10.19	10.34	10.09	10.28	2680600
2020-05-11	10.22	10.35	10.05	10.06	2280236
2020-05-12	10.09	10.16	9.63	9.65	2343220
2020-05-13	9.59	9.62	9.23	9.28	2687732
2020-05-14	9.16	9.44	9.06	9.42	2452436
2020-05-15	9.37	9.40	9.25	9.31	2199256
2020-05-18	9.45	9.85	9.45	9.78	2495800
2020-05-19	9.75	9.81	9.60	9.61	2315788
2020-05-20	9.98	9.99	9.70	9.80	2625312
2020-05-21	9.74	9.79	9.64	9.74	2393264
2020-05-22	9.76	9.82	9.56	9.71	1417980
2020-05-26	9.96	10.22	9.94	10.13	2330480
2020-05-27	10.36	10.88	10.29	10.88	3323848
2020-05-28	10.93	10.97	10.65	10.72	1535908
2020-05-29	10.55	10.74	10.36	10.59	2252652
2020-06-01	10.62	10.73	10.55	10.67	3124348
2020-06-02	10.82	10.91	10.61	10.73	2357596
2020-06-03	10.96	11.12	10.78	10.98	2698800
2020-06-04	10.85	11.00	10.61	10.86	5280152
2020-06-05	11.30	11.37	10.87	10.87	3425368
2020-06-08	11.08	11.31	10.89	11.26	3759988
2020-06-09	11.07	11.24	10.67	11.03	3481424
2020-06-10	11.07	11.12	10.48	10.58	3833828
2020-06-11	10.20	10.54	10.13	10.31	3645552
2020-06-12	10.71	10.71	10.13	10.39	2917280
2020-06-15	10.12	10.69	10.12	10.61	2689476
2020-06-16	10.65	10.91	10.61	10.82	2763532
2020-06-17	10.88	10.88	10.57	10.60	2078464
2020-06-18	10.50	10.72	10.50	10.58	2335224
2020-06-19	10.75	10.79	10.36	10.39	3663680
2020-06-22	10.30	10.53	10.24	10.32	2955428
2020-06-23	10.59	10.78	10.48	10.50	4014128
2020-06-24	10.39	10.46	10.23	10.25	1856480
2020-06-25	10.25	10.57	10.22	10.49	2573640
2020-06-26	10.37	10.37	9.97	10.06	4139320
2020-06-29	10.13	10.35	10.05	10.33	1960004
2020-06-30	10.31	10.49	10.30	10.44	2221752
2020-07-01	10.37	10.85	10.30	10.56	4529560
2020-07-02	10.77	10.92	10.64	10.75	3562036
2020-07-06	11.09	11.51	11.02	11.26	5398000
2020-07-07	11.21	11.76	11.15	11.72	5535688
2020-07-08	11.81	12.19	11.81	12.18	4261124
2020-07-09	12.21	12.26	11.94	12.21	2872076
2020-07-10	12.16	12.32	12.02	12.31	2629992
2020-07-13	12.43	12.76	12.38	12.40	3403648
2020-07-14	12.36	12.80	12.32	12.76	3694168
2020-07-15	12.93	13.39	12.92	13.31	3290868
2020-07-16	12.53	13.17	12.53	12.98	3556780
2020-07-17	13.03	13.17	12.81	12.84	2101972
2020-07-20	13.03	13.06	12.82	12.87	2460424
2020-07-21	12.90	13.08	12.53	12.84	4621300
2020-07-22	12.35	13.06	12.35	12.89	5152968
2020-07-23	12.60	12.79	12.22	12.49	3322896
2020-07-24	12.39	12.53	12.29	12.35	2067116
2020-07-27	12.30	12.55	12.22	12.52	1868248
2020-07-28	12.46	12.54	12.37	12.38	2529024
2020-07-29	12.45	12.66	12.29	12.57	2679696
2020-07-30	12.35	12.55	12.23	12.43	1618004
2020-07-31	12.43	12.48	12.24	12.40	2873648
2020-08-03	12.50	12.80	12.43	12.67	2306056
2020-08-04	12.69	12.78	12.59	12.73	1954156
2020-08-05	12.83	13.04	12.74	12.96	1628204
2020-08-06	12.97	12.99	12.66	12.71	1145972
2020-08-07	12.70	12.82	12.59	12.80	1068584
2020-08-10	12.87	12.87	12.37	12.39	2663216
2020-08-11	12.46	12.69	12.42	12.45	1702188
2020-08-12	12.60	12.88	12.60	12.80	1486180
2020-08-13	12.75	12.78	12.61	12.69	1000740
2020-08-14	12.73	13.09	12.61	13.04	2411352
2020-08-17	13.04	13.18	12.90	12.98	1785080
2020-08-18	12.97	13.10	12.76	12.97	1363684
2020-08-19	13.03	13.29	13.01	13.12	1468036
2020-08-20	12.98	13.15	12.89	13.07	1452248
2020-08-21	12.98	13.07	12.77	12.88	1528748
2020-08-24	12.94	13.04	12.90	12.99	1342628
2020-08-25	13.08	13.08	12.89	12.95	1404652
2020-08-26	12.97	13.21	12.88	13.17	2101388
2020-08-27	13.21	13.31	13.11	13.26	2159876
2020-08-28	13.33	13.33	13.20	13.32	2223588
2020-08-31	13.32	13.36	13.23	13.26	1864248
2020-09-01	13.22	13.33	13.07	13.33	1868680
2020-09-02	13.34	13.41	13.28	13.32	2374736
2020-09-03	13.33	13.37	13.06	13.21	3157392
2020-09-04	13.42	13.42	12.85	12.97	1853088
2020-09-08	12.82	12.82	12.08	12.10	2760188
2020-09-09	12.18	12.24	11.95	11.97	3044136
2020-09-10	11.98	12.02	11.75	11.78	2358364
2020-09-11	11.90	12.02	11.81	11.84	2841684
2020-09-14	11.86	12.04	11.85	11.92	1643768
2020-09-15	11.92	11.93	11.75	11.81	2615828
2020-09-16	11.82	12.00	11.73	11.91	2078460
2020-09-17	11.73	11.97	11.67	11.92	1750400
2020-09-18	11.89	12.06	11.89	12.02	5449092
2020-09-21	11.95	11.98	11.73	11.98	2409172
2020-09-22	11.97	12.24	11.91	12.19	3718288
2020-09-23	12.21	12.25	11.74	11.77	1743036
2020-09-24	11.74	11.91	11.65	11.73	1345024
2020-09-25	11.63	11.91	11.61	11.87	1003672
2020-09-28	12.01	12.19	12.01	12.09	1786864
2020-09-29	12.13	12.13	12.00	12.03	2109636
2020-09-30	12.08	12.24	11.97	12.08	2164204
2020-10-01	12.13	12.25	12.06	12.15	1992088
2020-10-02	11.98	12.39	11.98	12.23	2927308
2020-10-05	12.29	12.42	12.27	12.40	1602360
2020-10-06	12.38	12.75	12.38	12.52	2007244
2020-10-07	12.64	12.78	12.54	12.65	1207628
2020-10-08	12.77	12.88	12.65	12.86	1554924
2020-10-09	12.80	12.93	12.65	12.67	1267640
2020-10-12	12.81	13.02	12.75	12.86	1506136
2020-10-13	12.86	12.97	12.68	12.69	1457108
2020-10-14	12.70	12.75	12.39	12.40	2019368
2020-10-15	12.29	12.58	12.29	12.52	1404140
2020-10-16	12.52	12.70	12.51	12.61	1244636
2020-10-19	12.61	12.66	12.32	12.34	1296020
2020-10-20	12.40	12.70	12.30	12.45	3168148
2020-10-21	12.06	12.66	12.06	12.38	3656352
2020-10-22	12.35	12.50	12.03	12.42	1740548
2020-10-23	12.42	12.44	12.27	12.35	1225720
2020-10-26	12.26	12.26	11.91	12.07	1519776
2020-10-27	12.00	12.15	11.99	12.01	1221196
2020-10-28	11.85	12.10	11.74	12.02	2841988
2020-10-29	11.83	12.06	11.76	11.94	1643732
2020-10-30	11.87	11.97	11.68	11.89	2012308
2020-11-02	11.98	12.31	11.86	11.96	2439256
2020-11-03	12.11	12.31	12.08	12.19	1857724
2020-11-04	12.13	12.22	11.88	12.07	1534080
2020-11-05	12.09	12.39	12.09	12.31	1605088
2020-11-06	12.37	12.37	12.15	12.18	1166920
2020-11-09	12.64	12.87	12.27	12.37	2588492
2020-11-10	12.36	12.75	12.23	12.74	2612300
2020-11-11	12.71	12.95	12.71	12.88	2148296
2020-11-12	12.79	12.96	12.60	12.94	2685844
2020-11-13	12.98	13.43	12.93	13.40	3020692
2020-11-16	13.51	13.74	13.32	13.67	2671456
2020-11-17	13.55	13.94	13.47	13.81	2617724
2020-11-18	13.91	13.91	13.15	13.19	2809996
2020-11-19	13.24	13.43	13.16	13.35	1648872
2020-11-20	13.36	13.41	13.19	13.25	5377168
2020-11-23	13.27	13.48	13.14	13.16	2296464
2020-11-24	13.22	13.29	13.03	13.19	2314360
2020-11-25	13.20	13.23	13.09	13.16	1737756
2020-11-27	13.16	13.66	13.02	13.53	1845736
2020-11-30	13.50	13.53	13.05	13.19	3544600
2020-12-01	13.41	13.65	13.28	13.50	4195468
2020-12-02	13.66	13.85	13.47	13.70	2760424
2020-12-03	13.74	13.74	13.59	13.68	1944588
2020-12-04	13.77	13.97	13.68	13.77	1787076
2020-12-07	13.56	13.72	13.26	13.37	3834668
2020-12-08	13.30	13.55	13.23	13.54	3305392
2020-12-09	13.74	14.10	13.55	13.93	2999304
2020-12-10	13.83	14.00	13.68	13.99	2779192
2020-12-11	13.91	13.91	13.57	13.77	1611672
2020-12-14	13.90	13.96	13.50	13.60	2890600
2020-12-15	13.79	14.18	13.65	14.18	2913236
2020-12-16	14.23	14.58	14.14	14.56	2301100
2020-12-17	14.65	15.05	14.52	15.04	3736924
2020-12-18	15.07	15.09	14.71	14.79	8962108
2020-12-21	14.69	14.73	14.31	14.73	2422892
2020-12-22	14.75	15.20	14.67	15.11	3004876
2020-12-23	15.06	15.34	15.05	15.22	2534488
2020-12-24	15.31	15.31	15.10	15.27	1014160
2020-12-28	15.40	15.62	15.34	15.58	2382980
2020-12-29	15.66	15.74	15.26	15.39	2954476
2020-12-30	15.41	15.49	15.02	15.03	2058916
2020-12-31	15.07	15.30	14.95	15.23	1351664
2021-01-04	15.37	15.50	15.00	15.31	2736784
2021-01-05	15.33	15.84	15.27	15.79	4375684
2021-01-06	15.85	17.13	15.85	16.73	7665744
2021-01-07	16.89	17.66	16.77	17.30	6076420
2021-01-08	17.33	17.97	17.25	17.47	4040884
2021-01-11	17.29	17.32	16.98	17.21	2581800
2021-01-12	17.38	17.45	17.22	17.35	2971616
2021-01-13	17.34	17.66	17.31	17.40	2629188
2021-01-14	17.57	17.61	17.14	17.18	2054956
2021-01-15	17.07	17.37	16.81	17.26	2531908
2021-01-19	17.38	17.73	17.22	17.43	4898320
2021-01-20	17.48	17.55	16.85	17.02	4699648
2021-01-21	16.98	17.31	16.76	17.29	3190496
2021-01-22	17.03	17.46	17.03	17.21	3082744
2021-01-25	17.47	17.50	16.66	16.88	4979032
2021-01-26	16.78	16.92	16.23	16.48	3862660
2021-01-27	16.14	16.25	15.71	15.78	6227484
2021-01-28	15.87	16.01	15.53	15.88	6026348
2021-01-29	15.83	15.97	14.77	15.30	11842644
2021-02-01	15.48	16.54	15.37	16.38	10354800
2021-02-02	16.71	17.49	16.45	17.08	6559132
2021-02-03	17.02	17.25	16.87	17.21	5122916
2021-02-04	17.32	17.44	17.07	17.42	2138904
2021-02-05	17.43	18.14	17.32	17.98	4919500
2021-02-08	18.12	18.12	17.57	18.00	3462332
2021-02-09	18.05	18.47	17.89	18.20	3162728
2021-02-10	18.24	18.36	17.87	17.97	2259032
2021-02-11	17.90	18.00	17.56	17.86	2578044
2021-02-12	17.68	18.22	17.68	18.17	1883916
2021-02-16	18.25	18.97	18.15	18.66	3027588
2021-02-17	18.57	18.64	18.08	18.56	2336688
2021-02-18	18.31	18.76	18.31	18.64	2170020
2021-02-19	18.97	19.04	18.49	18.63	3074444
2021-02-22	18.64	18.72	18.31	18.38	1944884
2021-02-23	18.19	18.24	17.70	18.12	2966196
2021-02-24	18.20	18.80	18.06	18.79	2393356
2021-02-25	18.92	19.17	18.45	18.53	2703812
2021-02-26	18.43	18.61	17.66	18.10	4302000
2021-03-01	18.48	19.41	18.41	19.19	3900092
2021-03-02	19.14	19.39	18.68	18.95	3258196
2021-03-03	18.97	19.38	18.69	19.01	3611568
2021-03-04	19.00	19.08	18.29	18.70	4248888
2021-03-05	19.04	19.15	17.87	18.80	3907520
2021-03-08	18.96	19.24	18.74	18.97	1962228
2021-03-09	19.16	19.90	18.88	19.72	4118816
2021-03-10	19.99	20.14	19.48	19.60	2779408
2021-03-11	19.64	19.89	19.35	19.70	1653808
2021-03-12	19.77	19.88	19.49	19.72	1982212
2021-03-15	19.84	19.84	19.35	19.66	1965996
2021-03-16	19.68	19.75	19.03	19.18	2980524
2021-03-17	19.14	19.60	19.08	19.37	2502296
2021-03-18	19.38	19.75	19.30	19.51	2332952
2021-03-19	19.48	19.79	19.28	19.62	3334076
2021-03-22	19.55	19.88	19.36	19.50	3892196
2021-03-23	19.46	19.63	18.98	19.06	1895472
2021-03-24	19.13	19.43	18.62	18.66	5691704
2021-03-25	18.52	18.65	17.91	18.46	4866800
2021-03-26	18.72	18.75	18.08	18.25	5031652
2021-03-29	18.07	18.25	17.81	18.13	5147836
2021-03-30	18.20	18.29	17.90	18.08	2538720
2021-03-31	18.08	18.46	18.08	18.26	2672892
2021-04-01	18.29	18.69	18.26	18.42	3231420
2021-04-05	18.66	19.13	18.59	18.78	3404604
2021-04-06	18.77	18.93	18.60	18.69	2136612
2021-04-07	18.66	18.70	18.25	18.50	3615180
2021-04-08	18.56	18.62	18.30	18.41	2398180
2021-04-09	18.42	18.70	18.26	18.62	3018844
2021-04-12	18.65	18.73	18.41	18.52	1968896
2021-04-13	18.58	18.72	18.30	18.35	2706304
2021-04-14	18.44	18.91	18.38	18.81	4181892
2021-04-15	18.84	19.39	18.61	19.17	5596956
2021-04-16	19.20	19.37	19.02	19.14	2003832
2021-04-19	19.10	19.40	19.10	19.34	2945252
2021-04-20	19.24	19.36	18.37	18.56	3262260
2021-04-21	18.58	19.07	18.04	18.36	7444196
2021-04-22	18.37	18.42	17.70	17.72	6025040
2021-04-23	17.75	18.49	17.53	18.33	4669840
2021-04-26	18.39	18.46	18.05	18.09	2394156
2021-04-27	18.09	18.21	18.02	18.10	1539232
2021-04-28	18.11	18.29	17.91	17.99	2727504
2021-04-29	18.16	18.34	17.97	18.31	2437204
2021-04-30	18.18	18.21	17.80	17.88	2120524
2021-05-03	18.12	18.15	17.56	17.61	2650404
2021-05-04	17.63	17.68	17.21	17.60	5110312
2021-05-05	17.70	17.74	17.37	17.51	3279476
2021-05-06	17.53	17.64	17.17	17.41	2248480
2021-05-07	17.30	17.65	17.26	17.40	3474444
2021-05-10	17.50	17.56	16.94	16.98	4309412
2021-05-11	16.73	17.08	16.60	16.79	3436244
2021-05-12	16.89	16.96	16.40	16.46	3924728
2021-05-13	16.47	16.97	16.47	16.85	4568136
2021-05-14	16.94	17.43	16.88	17.26	2072472
2021-05-17	17.18	17.22	16.95	17.17	1733352
2021-05-18	17.17	17.21	16.82	16.83	1465508
2021-05-19	16.66	16.71	16.37	16.64	3721556
2021-05-20	16.61	16.81	16.49	16.69	3792708
2021-05-21	16.76	16.97	16.72	16.79	2871604
2021-05-24	16.52	17.00	16.52	16.72	2393892
2021-05-25	16.79	16.99	16.70	16.73	2238444
2021-05-26	16.73	16.99	16.68	16.82	2853176
2021-05-27	16.93	17.05	16.71	16.73	3194280
2021-05-28	16.75	16.96	16.66	16.82	3755688
2021-06-01	16.93	17.04	16.73	16.93	8758248
2021-06-02	16.89	16.92	16.57	16.77	8090432
2021-06-03	16.77	17.35	16.63	17.32	15973868
2021-06-04	17.32	17.48	17.01	17.06	8145788
2021-06-07	17.15	17.15	16.72	16.72	5377292
2021-06-08	16.73	16.90	16.53	16.74	4341568
2021-06-09	16.70	17.04	16.29	16.31	8833012
2021-06-10	16.43	16.54	16.17	16.39	2963540
2021-06-11	16.42	16.52	16.21	16.37	4044652
2021-06-14	16.54	16.54	16.08	16.13	2954196
2021-06-15	16.14	16.32	16.07	16.20	2001208
2021-06-16	16.16	16.41	16.01	16.38	3466984
2021-06-17	16.38	16.60	16.16	16.25	4670660
2021-06-18	16.04	16.21	15.77	15.82	4212668
2021-06-21	15.94	16.05	15.77	16.02	3001352
2021-06-22	15.97	16.16	15.86	16.04	2540920
2021-06-23	16.07	16.35	16.05	16.27	2421008
2021-06-24	16.28	16.41	16.20	16.39	2179144
2021-06-25	16.46	16.78	16.41	16.66	4212560
2021-06-28	16.66	16.71	16.24	16.34	2174024
2021-06-29	16.49	16.60	16.35	16.55	2559276
2021-06-30	16.48	16.54	16.29	16.43	2401832
2021-07-01	16.54	16.78	16.45	16.55	4778276
2021-07-02	16.52	16.59	16.30	16.39	4770716
2021-07-06	16.35	16.35	15.92	16.13	2160760
2021-07-07	16.20	16.27	15.92	16.10	1880704
2021-07-08	15.76	16.00	15.64	15.85	2684400
2021-07-09	16.05	16.38	15.94	16.33	2402172
2021-07-12	16.25	16.45	16.17	16.24	1898156
2021-07-13	16.26	16.26	15.91	16.10	2334368
2021-07-14	16.12	16.30	15.86	15.96	2103468
2021-07-15	15.89	16.09	15.82	15.97	1852936
2021-07-16	15.93	16.01	15.73	15.74	2392216
2021-07-19	15.60	15.79	15.40	15.51	3171292
2021-07-20	15.57	15.96	15.51	15.71	3224536
2021-07-21	15.42	15.89	15.38	15.79	3161544
2021-07-22	15.72	15.78	15.30	15.32	5355480
2021-07-23	15.34	15.47	15.19	15.21	2380756
2021-07-26	15.17	15.32	15.07	15.16	3304524
2021-07-27	15.04	15.18	14.94	15.11	2447140
2021-07-28	15.12	15.51	15.03	15.41	2210824
2021-07-29	15.47	15.61	15.28	15.58	1984252
2021-07-30	15.50	15.82	15.40	15.47	2269400
2021-08-02	15.52	15.82	15.52	15.72	3505204
2021-08-03	15.78	15.78	15.24	15.33	2129412
2021-08-04	15.27	15.62	15.13	15.49	1940016
2021-08-05	15.58	15.72	15.44	15.61	1903168
2021-08-06	15.70	15.90	15.58	15.88	1910852
2021-08-09	15.92	16.08	15.76	15.96	1419588
2021-08-10	15.98	16.05	15.73	15.95	2991440
2021-08-11	15.95	16.07	15.82	15.98	1976616
2021-08-12	15.99	16.00	15.77	15.87	1787684
2021-08-13	15.85	15.89	15.61	15.80	2126776
2021-08-16	15.68	15.68	15.41	15.64	1517608
2021-08-17	15.55	15.55	15.27	15.43	1765164
2021-08-18	15.41	15.64	15.31	15.40	1984548
2021-08-19	15.32	15.41	15.05	15.22	1770560
2021-08-20	15.21	15.51	15.09	15.49	3322184
2021-08-23	15.62	15.69	15.51	15.59	2025728
2021-08-24	15.58	15.81	15.51	15.76	1582312
2021-08-25	15.85	16.04	15.77	16.01	1880420
2021-08-26	16.00	16.03	15.93	15.94	1910864
2021-08-27	15.97	16.32	15.96	16.31	2127328
2021-08-30	16.31	16.34	16.06	16.11	2492704
2021-08-31	16.13	16.20	16.04	16.16	2699728
2021-09-01	16.23	16.42	16.07	16.34	3239208
2021-09-02	16.38	16.38	16.04	16.16	2329124
2021-09-03	16.20	16.32	16.12	16.13	1840788
2021-09-07	16.18	16.28	16.10	16.16	3554820
2021-09-08	16.15	16.16	15.74	15.76	2018936
2021-09-09	15.74	16.01	15.70	15.79	1899716
2021-09-10	15.83	15.85	15.64	15.70	2005988
2021-09-13	15.76	15.83	15.48	15.55	2752528
2021-09-14	15.57	15.60	15.25	15.35	2632328
2021-09-15	15.32	15.59	15.28	15.42	2828552
2021-09-16	15.42	15.53	15.24	15.37	2751776
2021-09-17	15.42	15.51	15.26	15.39	7181344
2021-09-20	15.18	15.19	14.71	14.92	3893772
2021-09-21	14.97	15.11	14.83	14.85	2499328
2021-09-22	14.88	15.13	14.88	15.06	1802196
2021-09-23	15.12	15.58	15.09	15.55	2237036
2021-09-24	15.46	15.71	15.45	15.68	1674848
2021-09-27	15.76	16.43	15.73	16.42	3993024
2021-09-28	16.42	16.52	16.30	16.30	4629704
2021-09-29	16.25	16.33	16.09	16.19	4959336
2021-09-30	16.24	16.35	15.58	15.59	7296788
2021-10-01	15.63	16.26	15.59	16.13	2930232
2021-10-04	16.16	16.26	15.92	15.98	3573004
2021-10-05	16.05	16.78	15.98	16.78	4421284
2021-10-06	16.61	17.34	16.61	17.31	5370368
2021-10-07	17.34	17.93	17.34	17.65	4059980
2021-10-08	17.65	18.01	17.53	17.92	2434600
2021-10-11	17.97	18.06	17.89	17.98	2514172
2021-10-12	17.98	18.33	17.86	17.94	3049568
2021-10-13	17.91	18.07	17.65	17.76	3744976
2021-10-14	17.94	17.94	17.42	17.71	3704768
2021-10-15	17.82	18.09	17.77	17.77	2689840
2021-10-18	17.68	18.22	17.57	17.91	5344708
2021-10-19	18.01	18.45	17.87	18.43	3658724
2021-10-20	18.14	18.78	18.11	18.75	5158644
2021-10-21	18.48	18.78	18.33	18.53	3219116
2021-10-22	18.57	18.64	18.34	18.62	2386804
2021-10-25	18.64	18.81	18.48	18.48	1995368
2021-10-26	18.53	18.65	18.18	18.18	2579564
2021-10-27	18.08	18.23	17.81	17.94	2038468
2021-10-28	17.92	17.95	17.47	17.65	3555052
2021-10-29	17.45	17.76	17.45	17.71	1936472
2021-11-01	17.85	18.63	17.72	18.60	7483868
2021-11-02	18.64	18.64	18.28	18.57	5466544
2021-11-03	18.58	19.07	18.51	18.88	3008428
2021-11-04	18.95	18.95	18.49	18.64	1993320
2021-11-05	18.75	18.90	18.39	18.46	2419332
2021-11-08	18.48	18.68	18.30	18.41	1804696
2021-11-09	18.10	18.40	18.00	18.25	1404004
2021-11-10	18.18	18.45	18.09	18.31	1943660
2021-11-11	18.21	18.53	18.21	18.30	1641732
2021-11-12	18.25	18.39	18.13	18.35	1555684
2021-11-15	18.43	18.79	18.35	18.51	2657700
2021-11-16	18.51	18.72	18.39	18.59	1942584
2021-11-17	18.59	18.59	18.35	18.48	2152596
2021-11-18	18.50	18.69	18.33	18.66	2431940
2021-11-19	18.56	18.94	18.51	18.64	3621240
2021-11-22	18.75	19.22	18.75	19.03	3677340
2021-11-23	19.00	19.21	18.67	19.18	4474540
2021-11-24	19.19	19.63	18.98	19.35	4525176
2021-11-26	18.78	18.85	18.45	18.58	2456928
2021-11-29	18.79	18.98	18.57	18.84	2523988
2021-11-30	18.59	18.71	18.41	18.46	4969612
2021-12-01	18.68	19.22	18.65	18.75	6006188
2021-12-02	18.84	19.20	18.57	19.13	4923064
2021-12-03	19.21	19.23	18.50	18.73	4193088
2021-12-06	18.78	19.09	18.62	18.88	2800296
2021-12-07	19.12	19.38	19.05	19.19	2663044
2021-12-08	19.15	19.37	19.03	19.29	2873056
2021-12-09	19.20	19.25	19.00	19.10	3384196
2021-12-10	19.10	19.19	18.80	19.06	2905484
2021-12-13	18.95	19.06	18.76	18.80	2807460
2021-12-14	18.71	19.06	18.66	18.99	2844208
2021-12-15	19.04	19.20	18.72	19.13	2424948
2021-12-16	19.56	20.27	19.45	19.65	5260432
2021-12-17	19.61	19.64	19.17	19.29	6107708
2021-12-20	19.01	19.08	18.53	18.77	3005400
2021-12-21	19.09	19.40	19.03	19.34	2217668
2021-12-22	19.30	19.71	19.05	19.69	1905392
2021-12-23	19.80	20.08	19.72	20.00	1965176
2021-12-27	20.05	20.33	19.92	20.32	1669076
2021-12-28	20.39	20.71	20.31	20.36	2580328
2021-12-29	20.36	20.41	20.19	20.24	1371100
2021-12-30	20.29	20.39	20.01	20.02	1702352
2021-12-31	19.99	20.01	19.83	19.86	1671360
2022-01-03	20.00	20.22	19.19	19.57	5826724
2022-01-04	19.63	20.24	19.62	19.77	4456424
2022-01-05	19.88	19.91	19.10	19.11	3515264
2022-01-06	19.22	19.37	19.07	19.33	3650312
2022-01-07	19.36	19.41	19.18	19.31	2376596
2022-01-10	19.12	19.22	18.76	18.99	3701396
2022-01-11	19.06	19.36	18.90	19.35	2639464
2022-01-12	19.33	19.52	19.25	19.34	2412600
2022-01-13	19.37	19.38	18.89	18.92	2834852
2022-01-14	18.68	18.74	18.33	18.69	2885436
2022-01-18	18.48	18.65	17.95	17.98	5433964
2022-01-19	18.46	18.79	17.96	18.04	6250876
2022-01-20	18.13	18.67	18.01	18.06	4921232
2022-01-21	17.90	17.90	17.24	17.33	4828224
2022-01-24	17.00	17.06	16.21	17.00	5710392
2022-01-25	16.67	16.82	16.37	16.43	5163456
2022-01-26	16.66	16.94	16.34	16.50	5436160
2022-01-27	16.63	16.74	16.08	16.21	5159776
2022-01-28	16.06	16.47	15.96	16.47	2724248
2022-01-31	16.46	17.06	16.34	17.05	5084260
2022-02-01	17.04	17.58	16.83	17.56	4024160
2022-02-02	17.61	17.95	17.59	17.76	3697912
2022-02-03	17.50	17.82	17.50	17.55	3407384
2022-02-04	17.44	18.36	17.39	18.24	2972796
2022-02-07	18.25	18.54	18.17	18.21	2689648
2022-02-08	18.24	18.53	18.24	18.41	2457092
2022-02-09	18.62	18.78	18.50	18.59	1733228
2022-02-10	18.43	19.18	18.37	18.59	3513488
2022-02-11	18.62	18.84	18.17	18.28	3030320
2022-02-14	18.17	18.34	17.92	18.05	2077272
2022-02-15	18.29	18.50	18.22	18.48	2473488
2022-02-16	18.40	18.75	18.36	18.70	2013556
2022-02-17	18.55	18.55	17.65	17.79	2898396
2022-02-18	17.75	17.85	17.42	17.54	2291596
2022-02-22	17.33	17.60	16.99	17.07	3399748
2022-02-23	17.17	17.29	16.41	16.45	3331716
2022-02-24	15.75	16.74	15.46	16.70	4972708
2022-02-25	16.86	17.20	16.70	17.14	3417332
2022-02-28	16.69	16.84	16.36	16.55	3280668
2022-03-01	16.43	16.57	15.51	15.57	5272816
2022-03-02	15.77	16.06	15.65	15.94	3041152
2022-03-03	16.00	16.07	15.17	15.31	3837040
2022-03-04	15.01	15.06	14.53	14.67	6228180
2022-03-07	14.59	14.84	14.24	14.28	5322556
2022-03-08	14.42	15.23	14.25	14.72	3767232
2022-03-09	15.19	15.55	15.09	15.39	3229024
2022-03-10	15.18	15.41	15.09	15.36	2521200
2022-03-11	15.53	15.68	15.20	15.23	2480116
2022-03-14	15.41	15.91	15.33	15.45	3695680
2022-03-15	15.51	15.80	15.36	15.43	5023820
2022-03-16	15.75	16.49	15.62	16.45	5769804
2022-03-17	16.25	16.34	16.00	16.18	5366196
2022-03-18	16.15	16.72	16.02	16.68	3769068
2022-03-21	16.65	16.67	16.29	16.36	3864988
2022-03-22	16.55	17.07	16.55	16.99	3012628
2022-03-23	16.84	16.98	16.44	16.47	2669036
2022-03-24	16.58	16.70	16.35	16.59	4196604
2022-03-25	16.62	16.74	16.43	16.50	6105300
2022-03-28	16.60	16.69	16.47	16.67	3486556
2022-03-29	17.01	17.19	16.64	16.99	2981228
2022-03-30	16.89	17.12	16.75	16.83	2785076
2022-03-31	16.73	16.89	16.47	16.48	3520104
2022-04-01	16.66	16.77	16.42	16.69	3019348
2022-04-04	16.69	17.00	16.66	16.81	2162600
2022-04-05	16.71	16.79	16.36	16.53	3165672
2022-04-06	16.35	16.50	16.00	16.10	2872832
2022-04-07	16.10	16.11	15.59	15.98	2146800
2022-04-08	16.00	16.35	15.97	16.22	2137136
2022-04-11	16.16	16.40	16.04	16.22	1541864
2022-04-12	16.28	16.48	16.14	16.26	2358024
2022-04-13	16.16	16.51	16.16	16.42	2007252
2022-04-14	16.38	16.51	16.26	16.32	1751848
2022-04-18	16.02	16.20	15.79	15.99	3672824
2022-04-19	15.98	16.41	15.88	16.37	5317820
2022-04-20	16.25	16.91	16.14	16.61	5380628
2022-04-21	16.71	16.90	15.77	15.95	5013252
2022-04-22	15.81	15.92	15.21	15.25	3752428
2022-04-25	15.14	15.66	14.92	15.65	2659284
2022-04-26	15.75	16.11	15.23	15.34	4558128
2022-04-27	15.23	15.61	15.23	15.29	2486064
2022-04-28	15.46	15.59	15.00	15.46	2477152
2022-04-29	15.36	15.55	14.86	14.89	2596368
2022-05-02	14.94	15.26	14.70	14.98	5177884
2022-05-03	15.00	15.05	14.60	14.68	3681068
2022-05-04	14.65	14.98	14.37	14.96	4179468
2022-05-05	14.75	14.75	14.14	14.36	7172848
2022-05-06	14.20	14.29	13.57	13.74	4968096
2022-05-09	13.53	13.57	13.06	13.16	4568080
2022-05-10	13.56	13.70	13.17	13.57	4434768
2022-05-11	13.49	14.09	13.40	13.49	3882024
2022-05-12	13.33	13.43	13.05	13.36	3778360
2022-05-13	13.65	14.04	13.59	13.78	3720748
2022-05-16	13.64	13.88	13.54	13.62	2351884
2022-05-17	13.86	14.03	13.72	14.00	3996764
2022-05-18	13.90	14.01	13.33	13.51	6099008
2022-05-19	13.34	13.83	13.34	13.74	3120772
2022-05-20	13.79	14.17	13.75	14.15	4370040
2022-05-23	14.38	14.53	14.15	14.39	4325548
2022-05-24	14.31	14.35	13.98	14.13	3347264
2022-05-25	14.00	14.41	13.94	14.35	3021292
2022-05-26	14.41	15.03	14.33	14.87	2178800
2022-05-27	14.91	15.30	14.91	15.30	2755908
2022-05-31	15.24	15.59	15.11	15.39	3590528
2022-06-01	15.34	15.50	14.94	15.01	3800968
2022-06-02	15.00	15.31	14.89	15.29	2866024
2022-06-03	15.14	15.23	14.97	15.03	3281380
2022-06-06	15.29	15.46	15.04	15.16	3552216
2022-06-07	14.99	15.16	14.83	15.15	2617604
2022-06-08	15.00	15.06	14.58	14.72	3759296
2022-06-09	14.66	14.71	14.46	14.46	2891304
2022-06-10	14.12	14.29	13.97	14.12	3180680
2022-06-13	13.88	13.88	13.39	13.61	4178712
2022-06-14	13.78	14.00	13.63	13.90	2427392
2022-06-15	14.03	14.38	13.94	14.14	2226988
2022-06-16	13.77	13.95	13.53	13.77	3712800
2022-06-17	13.85	14.34	13.85	13.97	4442972
2022-06-21	14.14	14.58	14.14	14.44	3366556
2022-06-22	14.18	14.38	14.15	14.24	2267076
2022-06-23	14.25	14.39	14.02	14.16	2131140
2022-06-24	14.31	14.60	14.27	14.58	5087828
2022-06-27	14.68	14.68	14.43	14.53	1864828
2022-06-28	14.70	14.80	14.31	14.38	3020960
2022-06-29	14.34	14.40	14.13	14.25	3411932
2022-06-30	13.96	14.00	13.60	13.75	3262240
2022-07-01	13.62	14.05	13.37	13.95	3177912
2022-07-05	13.74	14.19	13.59	14.19	2790048
2022-07-06	14.10	14.28	13.81	13.93	3291280
2022-07-07	14.09	14.26	14.01	14.22	2301036
2022-07-08	14.27	14.27	14.04	14.07	1636748
2022-07-11	13.85	13.91	13.49	13.52	3529488
2022-07-12	13.47	13.81	13.42	13.54	2420760
2022-07-13	13.45	13.67	13.29	13.58	7464788
2022-07-14	13.37	13.39	13.11	13.35	4311584
2022-07-15	13.56	13.77	13.36	13.70	3152992
2022-07-18	13.96	14.14	13.72	13.79	4874824
2022-07-19	13.94	14.39	13.91	14.32	4247948
2022-07-20	14.24	14.38	13.88	14.16	6024348
2022-07-21	14.00	14.24	13.88	14.21	4304384
2022-07-22	14.16	14.31	13.98	14.11	2675840
2022-07-25	14.22	14.30	14.04	14.27	2633216
2022-07-26	14.19	14.24	13.95	14.05	1789776
2022-07-27	14.08	14.51	14.05	14.37	2201332
2022-07-28	14.39	14.56	14.21	14.56	2676104
2022-07-29	14.55	14.77	14.50	14.67	3649028
2022-08-01	14.56	14.62	13.86	14.08	3964432
2022-08-02	14.00	14.55	13.95	14.43	12610868
2022-08-03	14.55	14.95	14.52	14.80	3573376
2022-08-04	14.89	15.27	14.80	15.24	9032660
2022-08-05	15.05	15.37	15.05	15.36	4466024
2022-08-08	15.46	15.54	15.20	15.31	4182944
2022-08-09	15.18	15.28	15.01	15.24	11794312
2022-08-10	15.42	15.61	15.37	15.54	2159364
2022-08-11	15.63	15.98	15.63	15.89	3332176
2022-08-12	16.10	16.31	15.93	16.30	2661040
2022-08-15	16.17	16.52	16.10	16.38	2590304
2022-08-16	16.35	16.53	16.31	16.45	2000548
2022-08-17	16.29	16.34	16.17	16.30	1494440
2022-08-18	16.26	16.26	15.93	15.99	3365388
2022-08-19	15.78	15.79	15.60	15.67	1797712
2022-08-22	15.43	15.70	15.36	15.62	9938112
2022-08-23	15.67	15.70	15.41	15.50	1992008
2022-08-24	15.52	15.73	15.49	15.65	1621488
2022-08-25	15.68	15.90	15.68	15.90	1420264
2022-08-26	15.96	15.97	15.39	15.40	1656908
2022-08-29	15.27	15.41	15.17	15.28	2041420
2022-08-30	15.40	15.40	15.02	15.19	2089228
2022-08-31	15.39	15.75	15.21	15.40	3063396
2022-09-01	15.23	15.74	14.89	15.72	4238696
2022-09-02	15.96	15.99	15.37	15.46	2507736
2022-09-06	15.58	16.23	15.58	16.22	7543728
2022-09-07	16.13	16.69	16.11	16.61	8708612
2022-09-08	16.48	16.82	16.44	16.80	4373804
2022-09-09	16.91	17.36	16.90	17.27	5164380
2022-09-12	17.40	17.67	17.36	17.45	6369808
2022-09-13	17.12	17.53	17.09	17.17	4998728
2022-09-14	17.22	17.67	17.22	17.56	5963992
2022-09-15	17.49	17.69	17.31	17.44	4555812
2022-09-16	17.34	17.35	16.76	16.93	19581572
2022-09-19	16.67	17.23	16.64	17.21	4073164
2022-09-20	17.08	17.24	16.82	16.85	3519920
2022-09-21	16.95	17.20	16.74	16.74	2382608
2022-09-22	16.90	16.94	16.44	16.50	4344188
2022-09-23	16.22	16.33	15.95	16.16	4424552
2022-09-26	16.06	16.32	15.94	15.96	3185316
2022-09-27	16.14	16.27	15.68	15.94	3382932
2022-09-28	15.95	16.45	15.91	16.32	2959684
2022-09-29	16.16	16.24	15.93	16.09	2958344
2022-09-30	16.02	16.34	15.92	15.98	4418676
2022-10-03	16.12	16.27	15.68	15.93	5742436
2022-10-04	16.16	16.86	16.15	16.86	5294932
2022-10-05	16.76	17.09	16.67	17.04	3428452
2022-10-06	16.97	17.63	16.96	17.55	5444300
2022-10-07	17.44	17.70	17.10	17.42	6831180
2022-10-10	17.61	17.64	17.22	17.36	4528768
2022-10-11	17.16	17.25	16.80	17.01	5152908
2022-10-12	17.13	17.27	16.99	17.17	3838040
2022-10-13	16.81	17.76	16.72	17.66	4235676
2022-10-14	17.85	17.95	17.08	17.11	5580500
2022-10-17	17.48	17.60	17.01	17.18	4868488
2022-10-18	17.84	18.30	17.67	17.79	9031004
2022-10-19	18.19	19.17	18.19	19.02	7824264
2022-10-20	18.90	18.98	18.54	18.95	6138096
2022-10-21	19.00	19.32	18.73	19.17	5761220
2022-10-24	19.24	19.31	18.81	19.04	4089844
2022-10-25	19.09	19.73	19.00	19.69	4243556
2022-10-26	19.65	19.92	19.37	19.53	5321252
2022-10-27	19.68	20.17	19.60	20.04	5026268
2022-10-28	19.99	20.15	19.82	20.03	5911604
2022-10-31	20.02	20.24	19.91	20.04	5253516
2022-11-01	20.18	20.23	19.66	20.08	4254032
2022-11-02	19.98	20.34	19.92	20.06	4278900
2022-11-03	19.82	20.24	19.79	20.17	5027452
2022-11-04	20.27	20.37	19.74	19.90	4809240
2022-11-07	19.95	20.11	19.75	19.98	2869444
2022-11-08	19.95	20.26	19.77	20.03	2443888
2022-11-09	19.91	19.98	19.40	19.54	2932224
2022-11-10	20.27	20.27	19.40	19.64	7764624
2022-11-11	19.66	19.76	18.25	18.39	8225304
2022-11-14	18.41	18.71	18.11	18.43	6129836
2022-11-15	18.65	19.21	18.65	19.06	5701996
2022-11-16	18.85	18.87	18.53	18.63	3497996
2022-11-17	18.35	18.98	18.29	18.75	3585660
2022-11-18	18.94	18.99	18.50	18.77	3194664
2022-11-21	18.76	19.04	18.70	18.79	4490212
2022-11-22	18.82	19.49	18.78	19.44	3269784
2022-11-23	19.38	19.88	19.33	19.54	3366468
2022-11-25	19.62	19.64	19.31	19.42	1372740
2022-11-28	19.27	19.66	19.25	19.63	2730184
2022-11-29	19.66	19.96	19.66	19.95	4148088
2022-11-30	20.00	20.21	19.86	20.08	5312016
2022-12-01	20.08	20.10	19.21	19.66	4836848
2022-12-02	19.62	19.92	19.49	19.68	3321196
2022-12-05	19.66	19.66	19.32	19.42	2633036
2022-12-06	19.38	19.70	19.32	19.68	3811892
2022-12-07	19.61	19.66	19.02	19.03	2917580
2022-12-08	19.20	19.21	18.83	19.07	2705880
2022-12-09	19.02	19.16	18.82	18.87	2419660
2022-12-12	18.85	18.85	18.34	18.55	4064320
2022-12-13	19.01	19.01	17.50	18.01	7900544
2022-12-14	17.95	18.10	17.76	17.82	3484088
2022-12-15	17.65	17.70	17.22	17.45	3787368
2022-12-16	17.30	17.40	17.14	17.37	5292780
2022-12-19	17.44	17.47	17.06	17.34	2631580
2022-12-20	17.40	17.95	17.37	17.72	4281580
2022-12-21	17.88	18.05	17.72	18.03	2190116
2022-12-22	17.99	18.08	17.81	17.95	2304808
2022-12-23	18.05	18.53	17.93	18.44	3161660
2022-12-27	18.54	18.59	18.18	18.26	5281028
2022-12-28	18.27	18.42	18.12	18.18	2647980
2022-12-29	18.32	18.37	18.15	18.24	1903476
2022-12-30	18.15	18.24	17.91	18.09	2079664
2023-01-03	18.15	18.23	17.83	17.85	4064796
2023-01-04	17.88	18.08	17.87	18.03	3870876
2023-01-05	17.91	18.08	17.75	17.96	2110608
2023-01-06	18.07	18.47	17.96	18.41	2010744
2023-01-09	18.60	19.26	18.42	18.71	4505336
2023-01-10	18.65	19.01	18.65	18.98	2859728
2023-01-11	18.95	19.15	18.59	18.65	3602872
2023-01-12	18.60	18.77	18.37	18.71	4045224
2023-01-13	18.60	19.32	18.60	19.30	3136784
2023-01-17	19.43	19.61	19.02	19.30	7436528
2023-01-18	20.21	20.85	18.95	20.23	18495724
2023-01-19	20.29	20.29	19.56	19.71	7029972
2023-01-20	19.72	19.76	19.23	19.73	6385260
2023-01-23	19.71	20.01	19.46	20.00	5437152
2023-01-24	20.00	20.25	19.68	19.73	3164400
2023-01-25	19.67	19.75	19.37	19.66	3293756
2023-01-26	19.84	19.95	19.55	19.73	2827252
2023-01-27	19.74	19.74	19.14	19.38	4024332
2023-01-30	19.41	19.62	19.28	19.44	3965004
2023-01-31	19.44	19.99	19.36	19.99	2895060
2023-02-01	19.93	20.78	19.90	20.57	7122068
2023-02-02	20.81	21.19	19.96	20.24	7246368
2023-02-03	20.23	21.35	20.15	21.05	6842396
2023-02-06	21.01	21.61	21.00	21.14	5412348
2023-02-07	21.13	21.56	21.07	21.49	4424252
2023-02-08	21.44	21.91	21.42	21.59	3467412
2023-02-09	21.63	21.83	21.48	21.59	3460864
2023-02-10	21.37	21.61	21.12	21.55	3895712
2023-02-13	21.62	21.89	21.58	21.62	4541252
2023-02-14	21.48	22.24	21.41	21.58	4261304
2023-02-15	21.53	21.89	21.45	21.76	2875452
2023-02-16	21.71	22.22	21.69	21.86	6117692
2023-02-17	21.73	21.84	21.35	21.68	5662512
2023-02-21	21.66	21.96	21.44	21.76	5007076
2023-02-22	21.77	21.80	21.42	21.53	2897076
2023-02-23	21.63	21.73	21.23	21.52	5754456
2023-02-24	21.28	21.72	21.15	21.60	2335508
2023-02-27	21.67	21.80	21.43	21.58	3086292
2023-02-28	21.67	21.80	21.48	21.53	2566812
2023-03-01	21.53	21.91	21.40	21.83	3906372
2023-03-02	21.79	22.32	21.64	22.17	3878356
2023-03-03	22.11	22.34	21.92	22.31	3091548
2023-03-06	22.34	22.55	22.02	22.04	4573516
2023-03-07	22.09	22.30	21.95	22.14	2576580
2023-03-08	22.13	22.36	22.05	22.29	4812268
2023-03-09	22.13	22.25	21.30	21.38	5310164
2023-03-10	21.16	21.16	20.01	20.07	9502220
2023-03-13	19.49	19.96	19.01	19.10	11627348
2023-03-14	19.85	20.31	19.79	20.00	7688512
2023-03-15	19.11	19.22	18.50	19.00	9163256
2023-03-16	18.87	19.57	18.78	19.48	6286832
2023-03-17	19.35	19.43	18.70	18.95	7612856
2023-03-20	19.13	19.82	19.13	19.66	5571260
2023-03-21	20.15	20.71	20.11	20.59	5906624
2023-03-22	20.74	20.77	19.87	19.89	6437720
2023-03-23	19.97	20.18	19.60	19.90	5894160
2023-03-24	19.75	19.77	18.74	19.25	7451588
2023-03-27	19.70	20.00	19.63	19.89	3876308
2023-03-28	19.93	20.15	19.83	20.00	2473700
2023-03-29	20.12	20.30	19.93	20.28	3742860
2023-03-30	20.35	20.55	20.21	20.28	4162580
2023-03-31	20.48	20.66	20.31	20.64	3423308
2023-04-03	20.75	21.09	20.58	20.61	4686548
2023-04-04	20.61	20.72	20.14	20.24	2895860
2023-04-05	20.08	20.14	19.79	20.01	3290328
2023-04-06	20.04	20.05	19.79	19.85	2409788
2023-04-10	19.85	20.16	19.80	20.02	2374720
2023-04-11	20.00	20.25	19.94	20.07	2338528
2023-04-12	20.18	20.56	20.00	20.35	3008244
2023-04-13	20.36	20.62	20.16	20.51	3665076
2023-04-14	20.54	20.93	20.52	20.80	4070368
2023-04-17	20.67	21.00	20.48	20.95	3985784
2023-04-18	20.98	21.27	20.76	21.19	7594020
2023-04-19	20.63	21.56	20.30	21.03	8462184
2023-04-20	20.84	20.98	20.20	20.47	5383372
2023-04-21	20.43	20.57	20.12	20.28	4022276
2023-04-24	20.29	20.39	20.07	20.23	2587540
2023-04-25	19.90	20.21	19.71	19.74	4629252
2023-04-26	19.68	19.68	19.23	19.25	3806968
2023-04-27	19.39	19.57	19.22	19.48	3109976
2023-04-28	19.31	19.59	19.29	19.46	2581312
2023-05-01	19.52	19.71	19.13	19.30	4423092
2023-05-02	19.20	19.27	18.49	18.53	3655220
2023-05-03	18.55	18.80	18.04	18.14	4781020
2023-05-04	18.05	18.15	17.71	17.85	4282208
2023-05-05	18.22	19.26	18.18	19.14	6241332
2023-05-08	19.31	19.59	19.31	19.53	3984532
2023-05-09	19.48	19.58	19.21	19.50	2273684
2023-05-10	19.66	19.72	18.92	19.18	3300312
2023-05-11	19.02	19.12	18.86	18.97	2073900
2023-05-12	19.09	19.23	18.83	18.94	2450776
2023-05-15	19.06	19.24	18.91	19.15	2198344
2023-05-16	19.15	19.21	18.71	18.72	3527260
2023-05-17	18.90	18.90	18.59	18.63	3149256
2023-05-18	18.62	19.02	18.57	18.93	3767112
2023-05-19	19.02	19.15	18.85	18.86	2526724
2023-05-22	18.89	19.03	18.79	18.93	2613848
2023-05-23	18.89	19.03	18.68	18.69	2137968
2023-05-24	18.54	19.08	18.43	18.95	3275944
2023-05-25	18.94	19.42	18.88	19.30	3670196
2023-05-26	19.31	19.68	19.31	19.59	3540748
2023-05-30	19.67	19.84	19.59	19.74	2550856
2023-05-31	19.61	19.65	19.30	19.31	3572852
2023-06-01	19.33	19.74	19.28	19.62	2557876
2023-06-02	19.94	20.24	19.85	20.12	2392092
2023-06-05	20.13	20.20	19.86	20.11	2189676
2023-06-06	20.11	20.38	20.05	20.30	2547308
2023-06-07	20.38	20.45	20.11	20.15	2414832
2023-06-08	20.07	20.15	19.84	19.86	3041760
2023-06-09	19.85	20.00	19.80	19.95	2636740
2023-06-12	19.92	19.92	19.22	19.25	3784796
2023-06-13	19.26	19.75	19.17	19.70	2996824
2023-06-14	19.71	20.14	19.51	19.95	3799840
2023-06-15	19.82	20.25	19.74	20.24	2670744
2023-06-16	20.34	20.41	20.00	20.07	3850508
2023-06-20	20.04	20.14	19.70	20.08	2467520
2023-06-21	20.05	20.16	19.94	19.97	1728244
2023-06-22	19.93	19.93	19.54	19.89	2124892
2023-06-23	19.72	20.06	19.67	20.00	4784196
2023-06-26	20.00	20.12	19.86	19.87	2313468
2023-06-27	19.89	20.22	19.87	20.22	2395476
2023-06-28	20.19	20.26	19.88	20.04	4118300
2023-06-29	20.09	20.72	20.08	20.70	4906744
2023-06-30	20.88	21.07	20.76	20.77	4350252
2023-07-03	20.76	21.02	20.61	20.92	1495708
2023-07-05	20.83	21.11	20.65	21.07	2885548
2023-07-06	21.00	21.17	20.80	21.14	2902204
2023-07-07	21.23	21.76	21.23	21.53	4417644
2023-07-10	21.49	21.51	21.18	21.38	2216988
2023-07-11	21.46	21.55	21.31	21.50	2226908
2023-07-12	21.59	21.60	21.19	21.29	4600404
2023-07-13	21.44	21.77	21.41	21.44	4331484
2023-07-14	21.50	21.60	21.08	21.16	3939308
2023-07-17	21.15	21.30	20.91	20.95	3676784
2023-07-18	21.18	21.63	21.18	21.57	10052708
2023-07-19	20.63	21.24	20.47	20.49	15626932
2023-07-20	20.32	21.11	20.29	20.89	7189532
2023-07-21	20.90	20.98	20.66	20.86	4251588
2023-07-24	20.86	20.95	20.62	20.78	3279592
2023-07-25	20.79	20.90	20.67	20.73	3092704
2023-07-26	20.70	21.45	20.69	21.38	5935104
2023-07-27	21.43	21.86	21.37	21.71	7445324
2023-07-28	21.71	21.92	21.62	21.75	4191508
2023-07-31	21.90	22.23	21.68	21.83	4130068
2023-08-01	21.84	22.26	21.79	22.20	3802448
2023-08-02	22.14	22.43	22.09	22.25	3150860
2023-08-03	22.25	23.08	22.25	22.76	5349064
2023-08-04	22.78	22.78	22.04	22.33	3200264
2023-08-07	22.50	22.62	22.42	22.53	1984800
2023-08-08	22.21	22.37	21.96	22.23	2819940
2023-08-09	22.29	22.62	22.10	22.48	3076104
2023-08-10	22.62	22.76	22.49	22.61	2167420
2023-08-11	22.58	23.06	22.53	22.91	2776248
2023-08-14	22.82	23.33	22.81	23.28	3526880
2023-08-15	23.17	23.23	22.80	22.90	2964576
2023-08-16	22.90	23.08	22.82	22.82	3214932
2023-08-17	22.82	23.05	22.64	22.65	2934428
2023-08-18	22.35	22.93	22.23	22.88	3248828
2023-08-21	22.87	23.32	22.83	23.26	2678408
2023-08-22	23.29	23.37	22.78	22.84	2413432
2023-08-23	22.81	23.04	22.76	22.99	2565552
2023-08-24	22.99	23.21	22.85	22.95	1554656
2023-08-25	23.04	23.31	22.79	23.16	2067032
2023-08-28	23.21	23.57	23.19	23.33	2663520
2023-08-29	23.33	23.34	22.35	22.89	4892504
2023-08-30	22.88	22.96	22.55	22.56	3908828
2023-08-31	22.56	22.85	22.46	22.77	4071288
2023-09-01	22.85	23.26	22.72	23.13	3412388
2023-09-05	23.12	23.15	22.91	23.02	2828520
2023-09-06	22.99	23.41	22.99	23.34	2819656
2023-09-07	23.30	23.41	23.01	23.24	2684380
2023-09-08	23.27	23.65	23.25	23.62	2572828
2023-09-11	23.60	23.60	23.60	23.60	400
2023-09-12	23.54	23.67	23.45	23.50	3756680
2023-09-13	23.56	23.61	22.79	23.02	3315856
2023-09-14	23.13	23.25	22.99	23.18	3096400
2023-09-15	23.00	23.15	22.82	22.94	7551300
2023-09-18	22.90	22.93	22.55	22.66	4318736
2023-09-19	22.77	22.77	22.15	22.40	4699872
2023-09-20	22.38	22.73	22.23	22.67	4513724
2023-09-21	22.60	22.69	22.16	22.27	4554504
2023-09-22	22.29	22.39	21.85	21.97	2730772
2023-09-25	21.91	22.02	21.86	21.98	2359676
2023-09-26	21.78	21.84	21.38	21.58	4072076
2023-09-27	21.69	22.44	21.62	22.03	4455380
2023-09-28	22.06	22.11	21.86	21.96	2943440
2023-09-29	22.04	22.05	21.52	21.64	4164304
2023-10-02	21.69	21.78	21.31	21.42	3167016
2023-10-03	21.54	21.95	21.50	21.72	4436584
2023-10-04	21.82	21.95	21.45	21.62	3115540
2023-10-05	21.42	22.01	21.38	21.98	2901352
2023-10-06	22.03	22.53	21.95	22.42	3161280
2023-10-09	22.40	22.41	21.98	22.00	2692484
2023-10-10	22.27	22.32	22.05	22.08	2584588
2023-10-11	22.04	22.08	21.72	21.86	3093556
2023-10-12	21.86	21.89	21.26	21.37	3786188
2023-10-13	21.34	21.46	21.19	21.27	2499324
2023-10-16	21.54	21.80	21.44	21.48	3457464
2023-10-17	21.45	21.76	21.42	21.61	7900844
2023-10-18	20.73	20.86	20.31	20.72	16425520
2023-10-19	20.60	20.80	20.22	20.30	4802132
2023-10-20	20.26	20.35	19.98	20.05	4380316
2023-10-23	20.00	20.30	19.96	20.04	3496032
2023-10-24	20.10	20.23	19.94	20.10	3242204
2023-10-25	20.06	20.13	19.78	19.93	2442368
2023-10-26	19.92	20.26	19.90	20.04	2841240
2023-10-27	19.99	20.07	19.67	19.81	3571080
2023-10-30	19.95	20.04	19.86	19.98	2422084
2023-10-31	20.03	20.08	19.89	20.02	2889172
2023-11-01	20.08	20.20	19.55	19.64	5392688
2023-11-02	19.78	20.12	19.74	20.09	4191664
2023-11-03	20.25	20.25	19.54	19.88	6106544
2023-11-06	20.02	20.21	19.83	20.21	3141660
2023-11-07	20.16	20.46	20.06	20.40	2640464
2023-11-08	20.45	20.63	20.07	20.08	2824056
2023-11-09	20.21	20.62	20.12	20.51	3513460
2023-11-10	20.53	20.65	20.25	20.59	2234828
2023-11-13	20.52	20.62	20.38	20.40	1796360
2023-11-14	20.56	20.56	19.78	19.91	6962408
2023-11-15	19.94	20.06	19.75	20.05	6135428
2023-11-16	19.99	20.09	19.49	19.63	4183832
2023-11-17	19.68	19.81	19.54	19.80	4159468
2023-11-20	19.87	19.91	19.74	19.77	3535096
2023-11-21	19.67	20.17	19.63	20.01	3423980
2023-11-22	20.06	20.34	20.03	20.16	2392376
2023-11-24	20.13	20.46	20.10	20.45	1741812
2023-11-27	20.39	20.41	20.06	20.21	3265372
2023-11-28	20.20	20.22	19.09	19.10	10702916
2023-11-29	19.16	19.32	18.15	19.20	9678832
2023-11-30	19.29	19.55	19.22	19.46	4556472
2023-12-01	19.56	19.84	19.38	19.54	5718460
2023-12-04	19.47	19.89	19.44	19.81	5225776
2023-12-05	19.72	19.81	19.53	19.72	4723564
2023-12-06	19.83	20.13	19.83	20.02	6213144
2023-12-07	20.02	20.22	19.78	20.20	5225224
2023-12-08	20.29	20.98	20.29	20.79	7310012
2023-12-11	20.91	21.06	20.69	20.99	5562872
2023-12-12	21.00	21.24	20.86	20.94	3688848
2023-12-13	20.94	21.06	20.04	20.30	7854424
2023-12-14	20.33	20.51	20.03	20.33	7881312
2023-12-15	20.13	20.20	19.73	19.95	9998160
2023-12-18	20.02	20.32	20.00	20.28	6866332
2023-12-19	20.27	20.64	20.21	20.63	4707600
2023-12-20	20.61	20.80	20.37	20.37	3042612
2023-12-21	20.38	20.55	20.23	20.53	3054272
2023-12-22	20.57	20.73	20.48	20.53	2923428
2023-12-26	20.59	20.83	20.52	20.78	1745448
2023-12-27	20.78	20.78	20.56	20.66	1670812
2023-12-28	20.66	20.93	20.58	20.79	2914148
2023-12-29	20.75	20.85	20.61	20.73	2391564
2024-01-02	20.79	21.16	20.57	21.14	4474104
2024-01-03	21.14	21.87	21.09	21.66	9136192
2024-01-04	21.78	22.20	21.66	21.80	10236344
2024-01-05	21.85	22.43	21.78	21.98	6872016
2024-01-08	21.96	22.05	21.44	21.91	5615748
2024-01-09	22.14	22.18	21.75	21.93	5306040
2024-01-10	21.75	21.81	21.63	21.75	4840132
2024-01-11	21.94	22.21	21.74	21.96	4927924
2024-01-12	21.95	22.25	21.94	22.09	6253124
2024-01-16	22.22	22.22	21.68	21.80	10452684
2024-01-17	21.04	22.60	20.97	22.30	14947724
2024-01-18	22.33	22.33	22.07	22.21	5528620
2024-01-19	22.24	22.47	22.13	22.45	5986176
2024-01-22	22.50	22.84	22.43	22.78	8457532
2024-01-23	22.86	23.16	22.75	22.85	5866420
2024-01-24	22.95	23.00	22.66	22.95	4209640
2024-01-25	22.95	23.00	22.55	22.62	4357748
2024-01-26	22.63	22.99	22.58	22.94	4322288
2024-01-29	22.96	22.96	22.54	22.59	5283300
2024-01-30	22.62	22.72	22.36	22.43	4423496
2024-01-31	22.35	22.46	22.06	22.19	4529328
2024-02-01	22.12	22.75	22.08	22.72	5747852
2024-02-02	22.86	24.28	22.84	24.03	10883620
2024-02-05	24.00	24.20	23.77	23.77	4843412
2024-02-06	23.77	23.78	23.18	23.26	3153592
2024-02-07	23.31	23.68	23.15	23.61	2855296
2024-02-08	23.65	23.90	23.61	23.84	2087052
2024-02-09	23.90	24.62	23.80	24.52	5551924
2024-02-12	24.61	24.62	24.44	24.54	2556528
2024-02-13	24.52	25.49	24.52	25.24	6282452
2024-02-14	25.40	25.58	25.20	25.26	4729212
2024-02-15	25.44	26.29	25.34	26.15	8397672
2024-02-16	26.26	26.61	26.05	26.13	4021720
2024-02-20	26.14	26.23	25.57	25.84	4126112
2024-02-21	26.11	26.31	25.76	26.27	5714388
2024-02-22	26.56	26.84	26.29	26.69	5428380
2024-02-23	26.70	26.93	26.49	26.68	2542184
2024-02-26	26.64	27.15	26.59	26.95	2744880
2024-02-27	26.94	27.09	26.66	26.77	2971984
2024-02-28	26.78	27.30	26.73	27.15	3077140
2024-02-29	27.25	27.31	26.77	27.18	4569284
2024-03-01	27.26	27.67	27.18	27.62	2847220
2024-03-04	27.88	28.13	27.62	27.77	2912292
2024-03-05	27.69	28.05	27.22	27.40	3350872
2024-03-06	27.37	27.64	26.95	27.50	4230108
2024-03-07	27.50	27.65	27.27	27.30	3351836
2024-03-08	27.37	27.44	26.92	26.98	4015248
2024-03-11	26.88	27.02	26.66	26.93	5032504
2024-03-12	27.03	27.45	26.92	27.28	3940960
2024-03-13	27.28	27.39	26.99	27.12	2483116
2024-03-14	27.22	27.22	26.74	26.96	3145160
2024-03-15	26.84	27.10	26.75	26.86	7277752
2024-03-18	26.80	27.21	26.78	26.99	4080912
2024-03-19	27.00	27.09	26.81	26.87	2840984
2024-03-20	26.75	27.20	26.63	27.20	4289776
2024-03-21	27.26	27.64	27.24	27.49	3437528
2024-03-22	27.31	27.39	27.01	27.12	2808748
2024-03-25	27.03	27.31	26.96	27.28	2182412
2024-03-26	27.38	27.61	27.34	27.56	2076084
2024-03-27	27.64	27.88	27.51	27.86	2537632
2024-03-28	27.98	28.12	27.83	27.93	2580124
2024-04-01	27.93	28.16	27.73	28.01	2701208
2024-04-02	28.13	28.70	28.11	28.62	4365496
2024-04-03	28.73	29.23	28.56	28.69	4476676
2024-04-04	28.82	28.86	27.72	27.76	3683012
2024-04-05	27.92	28.33	27.89	28.17	3814180
2024-04-08	28.44	28.65	28.23	28.59	1949936
2024-04-09	28.46	28.55	27.66	27.78	2527592
2024-04-10	27.83	28.62	27.83	28.38	3771372
2024-04-11	28.28	28.28	27.96	28.04	2621264
2024-04-12	28.00	28.03	27.50	27.60	3144024
2024-04-15	28.00	28.03	27.15	27.29	3697936
2024-04-16	27.30	27.39	26.70	26.85	9014168
2024-04-17	27.38	28.54	27.13	27.31	9964444
2024-04-18	27.66	27.94	27.21	27.65	3843964
2024-04-19	27.65	28.09	27.65	27.89	4046332
2024-04-22	28.12	28.44	27.96	28.28	3738808
2024-04-23	28.28	29.02	28.11	28.67	4165940
2024-04-24	28.69	29.08	28.59	28.91	2669356
2024-04-25	28.85	29.49	28.71	29.34	3764452
2024-04-26	29.37	29.42	28.88	29.04	2869692
2024-04-29	28.93	29.44	28.84	29.18	3070932
2024-04-30	29.22	29.29	28.76	28.78	3654588
2024-05-01	28.84	29.48	28.73	29.23	4420776
2024-05-02	29.40	30.10	29.36	29.95	6709992
2024-05-03	29.86	30.09	29.18	30.03	5838252
2024-05-06	30.19	30.51	30.14	30.50	3045220
2024-05-07	30.56	30.72	30.09	30.14	3738560
2024-05-08	30.29	30.40	29.74	29.93	2807824
2024-05-09	29.93	30.12	29.64	29.78	3362160
2024-05-10	29.80	30.16	29.79	30.03	2267928
2024-05-13	30.03	30.24	29.93	30.06	2088392
2024-05-14	30.00	30.47	29.97	30.45	2452380
2024-05-15	30.42	30.57	30.16	30.50	2711312
2024-05-16	30.56	30.65	30.30	30.46	2233372
2024-05-17	30.71	30.99	30.50	30.96	2418164
2024-05-20	30.99	31.44	30.98	31.39	2803512
2024-05-21	31.38	31.71	31.26	31.65	2637836
2024-05-22	31.60	31.66	31.25	31.27	2770080
2024-05-23	31.42	31.75	30.81	31.11	3567148
2024-05-24	31.33	32.05	31.27	32.00	2642072
2024-05-28	32.00	32.30	31.82	32.15	2763892
2024-05-29	31.92	32.24	31.81	31.99	2696396
2024-05-30	32.06	32.15	31.66	31.89	2211636
2024-05-31	31.88	31.93	30.54	31.43	6856036
2024-06-03	31.58	31.81	31.04	31.65	3974476
2024-06-04	31.64	31.85	31.08	31.18	4393636
2024-06-05	31.30	31.54	31.04	31.37	2698956
2024-06-06	31.33	31.45	30.64	30.65	2898164
2024-06-07	30.88	31.38	30.77	30.94	3485852
2024-06-10	30.80	31.47	30.68	31.37	2691172
2024-06-11	31.17	31.19	30.41	30.84	2586076
2024-06-12	30.80	30.84	29.90	30.43	4196408
2024-06-13	30.35	30.47	30.03	30.32	2888596
2024-06-14	30.00	30.27	29.73	30.04	3054852
2024-06-17	30.00	30.31	29.83	30.27	1849260
2024-06-18	30.23	30.26	29.89	29.94	2306972
2024-06-20	30.03	30.19	29.93	30.06	3755260
2024-06-21	30.09	30.17	29.54	30.05	4255252
2024-06-24	30.02	30.77	30.02	30.27	3010360
2024-06-25	30.29	30.60	30.21	30.53	2197196
2024-06-26	30.49	30.76	30.28	30.75	2281744
2024-06-27	30.82	31.04	30.69	30.75	2168968
2024-06-28	30.82	30.85	30.38	30.65	3507196
2024-07-01	31.02	31.78	30.62	31.69	3291820
2024-07-02	31.75	31.99	31.68	31.93	2808324
2024-07-03	32.00	32.25	31.03	31.38	1865384
2024-07-05	31.06	31.18	30.38	31.00	3610284
2024-07-08	31.28	31.41	30.78	30.87	2009404
2024-07-09	31.03	31.58	30.89	31.31	2417012
2024-07-10	31.35	31.63	31.18	31.21	3103280
2024-07-11	30.46	30.82	29.85	30.26	4991896
2024-07-12	30.44	30.63	30.30	30.40	4125324
2024-07-15	30.54	31.30	30.54	31.17	4508924
2024-07-16	31.20	31.27	30.65	30.92	9560096
2024-07-17	30.34	30.96	29.16	30.84	11575276
2024-07-18	30.69	30.69	29.68	29.90	5996108
2024-07-19	29.85	30.29	29.67	30.16	4558348
2024-07-22	30.16	30.73	30.05	30.58	3509548
2024-07-23	30.62	30.67	30.33	30.52	3314116
2024-07-24	30.40	30.42	29.50	29.53	3845936
2024-07-25	29.71	29.77	29.07	29.64	4695700
2024-07-26	29.66	29.81	29.38	29.70	3358216
2024-07-29	29.71	29.95	29.38	29.91	3594856
2024-07-30	30.06	30.44	29.74	29.74	2937384
2024-07-31	29.99	30.32	29.79	29.82	2688492
2024-08-01	30.00	30.40	29.13	29.75	3852380
2024-08-02	29.05	29.29	27.80	28.13	6149688
2024-08-05	26.69	27.38	25.92	27.16	6465284
2024-08-06	27.31	27.93	27.18	27.63	3512952
2024-08-07	28.09	28.61	28.05	28.19	6403212
2024-08-08	28.56	28.98	28.40	28.87	4203188
2024-08-09	28.75	29.24	28.63	29.14	2165216
2024-08-12	29.38	29.58	29.08	29.48	2751308
2024-08-13	29.53	29.72	29.32	29.40	2432516
2024-08-14	29.69	29.95	29.41	29.52	3241940
2024-08-15	30.02	30.27	29.87	30.07	2832904
2024-08-16	30.08	30.27	30.04	30.22	2423720
2024-08-19	30.25	30.51	30.21	30.49	2266580
2024-08-20	30.48	30.53	30.10	30.19	1842760
2024-08-21	30.24	30.88	30.21	30.84	2753360
2024-08-22	30.84	31.10	30.71	31.03	3854696
2024-08-23	31.17	31.17	30.27	30.85	4283136
2024-08-26	30.95	31.30	30.86	31.08	2276672
2024-08-27	31.13	31.81	31.08	31.78	3301508
2024-08-28	31.65	31.69	31.38	31.58	2982352
2024-08-29	31.69	32.09	31.59	31.77	2193468
2024-08-30	31.78	32.25	31.67	32.22	2814064
2024-09-03	32.03	32.24	31.70	31.85	3041372
2024-09-04	31.78	31.85	31.35	31.38	3215384
2024-09-05	31.50	31.57	31.13	31.52	2524516
2024-09-06	31.48	31.59	30.35	30.64	3154176
2024-09-09	30.91	31.30	30.87	31.06	2306508
2024-09-10	30.86	30.96	30.12	30.51	1990048
2024-09-11	30.56	30.79	30.01	30.69	2645580
2024-09-12	30.79	30.98	30.60	30.90	2893556
2024-09-13	31.25	32.53	31.07	32.02	6476604
2024-09-16	32.00	32.73	32.00	32.15	4610920
2024-09-17	32.34	33.29	32.13	32.95	5188664
2024-09-18	32.96	33.36	32.32	32.55	4373764
2024-09-19	33.09	33.22	32.66	33.11	3540316
2024-09-20	33.10	33.32	32.93	33.26	5073560
2024-09-23	33.43	33.90	33.43	33.80	3197904
2024-09-24	33.88	34.14	33.71	34.03	2840776
2024-09-25	34.03	34.28	33.85	34.05	2907272
2024-09-26	34.31	34.69	34.08	34.18	3544956
2024-09-27	34.05	34.50	33.88	34.38	3592456
2024-09-30	34.47	34.86	34.35	34.84	4121352
2024-10-01	34.74	35.00	33.91	34.57	4792828
2024-10-02	34.70	35.70	34.69	35.66	4364668
2024-10-03	35.63	36.28	35.37	36.20	4687288
2024-10-04	36.66	36.96	36.35	36.96	2660092
2024-10-07	37.19	37.34	36.94	37.14	4021348
2024-10-08	36.96	37.28	36.80	36.90	3590564
2024-10-09	37.00	37.49	36.89	37.38	4694156
2024-10-10	37.25	37.41	36.96	37.16	2829380
2024-10-11	37.31	37.84	37.24	37.79	3417776
2024-10-14	38.00	38.06	37.71	37.83	3222084
2024-10-15	38.25	38.69	38.00	38.24	6946252
2024-10-16	37.06	37.75	35.14	36.70	11469848
2024-10-17	36.71	37.53	36.48	37.36	4925840
2024-10-18	37.38	37.58	37.19	37.20	3114764
2024-10-21	37.25	37.51	37.01	37.41	2914000
2024-10-22	37.14	37.32	36.67	37.17	2514196
2024-10-23	37.00	37.13	36.62	36.86	2538928
2024-10-24	36.92	37.29	36.80	37.05	2769156
2024-10-25	37.09	37.19	36.38	36.79	3167252
2024-10-28	37.16	37.78	37.00	37.75	2616868
2024-10-29	37.81	38.48	37.78	38.21	2785552
2024-10-30	38.28	38.66	38.24	38.56	2611776
2024-10-31	38.50	38.58	37.83	38.15	3078236
2024-11-01	38.19	38.65	38.01	38.45	2959632
2024-11-04	38.50	38.78	38.35	38.48	2119804
2024-11-05	38.51	39.25	38.40	38.73	2767216
2024-11-06	41.25	43.27	41.03	42.92	9616992
2024-11-07	42.50	42.85	41.66	41.67	4656416
2024-11-08	41.83	42.85	41.32	42.44	3415996
2024-11-11	43.10	44.92	43.05	44.87	8578124
2024-11-12	44.62	45.30	44.34	44.89	4213792
2024-11-13	44.80	45.07	44.58	44.66	3163540
2024-11-14	44.75	44.94	44.13	44.48	3350532
2024-11-15	44.45	45.09	44.33	45.05	5050780
2024-11-18	45.25	45.75	45.05	45.65	3953596
2024-11-19	45.26	46.44	45.14	46.38	3694848
2024-11-20	47.22	47.25	46.30	46.97	4978732
2024-11-21	47.75	48.06	47.13	47.93	5143184
2024-11-22	48.18	48.30	46.88	47.91	6355328
2024-11-25	47.98	48.36	47.17	47.75	6535264
2024-11-26	47.92	48.29	47.43	48.24	3789728
2024-11-27	48.29	48.31	47.60	47.83	3138616
2024-11-29	48.06	48.24	47.56	47.77	2306720
2024-12-02	47.91	48.35	46.39	46.42	6153332
2024-12-03	46.85	47.43	46.40	46.72	5651708
2024-12-04	46.60	47.26	46.13	46.49	5314264
2024-12-05	46.65	46.96	46.25	46.73	4835416
2024-12-06	46.70	46.82	46.06	46.74	3859192
2024-12-09	46.74	47.06	44.58	45.04	6478216
2024-12-10	44.89	45.05	43.93	44.00	6217964
2024-12-11	44.50	45.29	44.29	45.20	4448208
2024-12-12	45.30	45.63	44.79	45.08	2879584
2024-12-13	45.25	45.31	44.39	44.87	3188616
2024-12-16	44.87	45.43	44.80	45.05	3078160
2024-12-17	44.57	44.76	43.58	44.73	4517524
2024-12-18	44.89	44.89	43.08	43.45	3792844
2024-12-19	44.30	44.66	43.41	43.45	3626764
2024-12-20	42.89	44.50	42.77	43.98	11457692
2024-12-23	44.43	44.93	43.97	44.40	3997352
2024-12-24	44.49	45.32	44.47	45.13	1283212
2024-12-26	45.13	45.42	44.95	45.28	1680512
2024-12-27	44.82	45.28	44.50	44.75	1964732
2024-12-30	44.37	44.95	44.16	44.74	2602896
2024-12-31	44.90	44.90	44.05	44.17	2982088
2025-01-02	44.40	45.82	43.40	45.63	5016344
2025-01-03	45.75	46.53	45.45	45.93	4292904
2025-01-06	46.52	47.53	46.25	47.52	4371588
2025-01-07	47.93	48.35	46.17	47.79	7041824
2025-01-08	47.72	47.96	47.18	47.72	3757904
2025-01-10	47.35	47.38	45.39	46.30	5292988
2025-01-13	45.78	46.31	45.28	45.82	5305668
2025-01-14	46.10	46.38	45.14	45.66	3601808
2025-01-15	46.44	46.84	46.16	46.46	4824592
2025-01-16	46.52	47.56	46.52	47.04	4149008
2025-01-17	47.25	47.83	46.87	47.52	5033328
2025-01-21	48.16	48.72	47.67	48.21	7929736
2025-01-22	51.75	52.78	50.61	52.45	11788240
2025-01-23	52.50	53.21	51.00	52.14	9167104
2025-01-24	52.25	55.17	52.22	54.75	12555108
2025-01-27	53.18	53.50	50.30	50.97	9715248
2025-01-28	51.40	52.16	51.00	51.94	7443240
2025-01-29	51.88	53.03	51.68	52.81	6513084
2025-01-30	53.23	55.27	53.23	54.79	10483308
2025-01-31	55.05	55.06	53.88	54.36	7230852
2025-02-03	52.61	56.24	52.47	55.87	9092204
2025-02-04	55.88	56.10	55.05	55.37	6686204
2025-02-05	55.87	58.66	55.55	58.36	11286068
2025-02-06	58.75	58.82	56.59	57.06	6990948
2025-02-07	57.29	57.99	57.00	57.79	8023804
2025-02-10	57.96	58.15	56.18	56.55	6965360
2025-02-11	56.55	56.55	54.75	55.37	5738792
2025-02-12	55.67	57.62	55.31	57.55	7232596
2025-02-13	57.97	58.97	57.09	58.71	7686360
2025-02-14	58.56	59.13	57.11	58.53	6693696
2025-02-18	58.97	59.12	57.98	58.88	4697660
2025-02-19	58.88	59.12	57.51	58.16	5576828
2025-02-20	58.05	58.05	55.20	56.50	9384992
2025-02-21	56.87	56.99	54.32	54.68	8411784
2025-02-24	54.83	55.52	52.68	53.65	9196424
2025-02-25	53.34	53.50	49.72	50.24	11353760
2025-02-26	50.92	52.47	50.65	51.67	6804292
2025-02-27	52.52	52.79	50.69	50.88	5276076
2025-02-28	50.63	51.74	50.35	51.10	31180152
2025-03-03	52.29	52.91	50.17	50.38	7155784
2025-03-04	49.07	49.98	46.50	49.01	11927472
2025-03-05	48.93	49.44	48.32	49.17	8185776
2025-03-06	48.16	48.64	46.31	47.43	11940348
2025-03-07	47.00	48.11	45.58	48.04	13196264
2025-03-10	46.06	46.25	41.35	41.79	19729764
2025-03-11	42.34	43.40	41.67	42.59	11024256
2025-03-12	44.23	44.36	42.59	42.79	10932480
2025-03-13	42.90	42.90	39.76	40.26	13859520
2025-03-14	41.31	42.36	40.88	42.03	8918092
2025-03-17	41.94	43.93	41.94	43.60	7474172
2025-03-18	42.88	43.40	42.31	43.17	6201552
2025-03-19	43.26	45.24	42.80	44.54	6515276
2025-03-20	43.85	44.50	43.62	43.97	7316828
2025-03-21	43.28	43.47	42.61	43.34	14298620
2025-03-24	44.56	45.47	44.28	44.99	7204824
2025-03-25	45.34	45.93	44.50	44.85	8204580
2025-03-26	44.90	44.94	43.31	43.49	8210696
2025-03-27	43.13	43.25	41.60	42.25	13220336
2025-03-28	41.60	42.26	40.62	41.18	9492368
2025-03-31	39.82	41.66	39.30	41.40	7049692
2025-04-01	41.35	43.36	40.82	43.27	8852820
2025-04-02	42.60	44.40	42.24	43.58	5506816
2025-04-03	40.34	41.28	39.71	39.87	8552588
2025-04-04	37.87	38.08	35.36	36.52	11909432
2025-04-07	34.28	37.67	32.82	36.07	18885720
2025-04-08	38.39	38.79	36.03	36.76	12812404
2025-04-09	36.46	43.28	36.23	42.68	18881548
2025-04-10	40.94	42.80	40.03	41.08	13294216
2025-04-11	41.08	43.14	40.76	42.84	9917356
2025-04-14	44.24	44.30	42.73	43.25	6736152
2025-04-15	43.31	44.33	43.31	43.36	10005616
2025-04-16	39.85	40.82	38.30	39.48	28485160
2025-04-17	39.75	40.43	39.13	39.88	9123228
2025-04-21	39.31	39.45	38.10	38.38	6314172
2025-04-22	38.73	39.90	38.53	39.37	7394860
2025-04-23	41.32	42.28	40.19	40.43	7564028
2025-04-24	40.63	42.48	40.58	42.26	5206504
2025-04-25	42.13	42.60	41.88	42.32	4029664
2025-04-28	42.74	43.25	41.76	42.34	4663616
2025-04-29	42.03	43.19	41.90	42.95	3956696
2025-04-30	41.69	43.06	41.43	42.96	4773964
2025-05-01	43.19	44.27	43.10	43.59	8007244
2025-05-02	44.57	45.61	44.31	45.39	5773980
2025-05-05	44.85	45.57	44.47	44.89	4021968
2025-05-06	44.05	44.85	43.78	44.58	4218136
2025-05-07	44.50	45.35	44.45	44.95	5633984
2025-05-08	46.15	46.74	45.69	46.12	5272944
2025-05-09	46.17	46.74	46.10	46.40	2972336
2025-05-12	48.96	49.38	48.23	49.31	7312780
2025-05-13	49.48	51.31	49.36	50.70	5506480
2025-05-14	50.76	51.37	50.44	50.88	4326224
2025-05-15	50.53	51.79	50.36	51.75	4219044
2025-05-16	51.73	52.61	51.73	52.29	4639720
2025-05-19	51.16	52.32	50.78	52.00	5798108
2025-05-20	51.95	52.61	51.82	52.59	3446660
2025-05-21	52.00	52.56	51.04	51.32	4792740
2025-05-22	51.53	52.13	51.23	51.68	4626224
2025-05-23	50.54	52.08	50.10	51.65	3872032
2025-05-27	52.31	53.23	51.84	53.13	5057952
2025-05-28	53.13	53.38	52.65	52.70	2746472
2025-05-29	53.44	53.54	51.95	52.33	3862996
2025-05-30	51.96	52.55	51.14	52.42	7512700
2025-06-02	52.24	52.70	51.00	52.05	4780820
2025-06-03	51.92	52.34	51.22	51.98	4966516
2025-06-04	52.01	52.41	51.50	51.51	4561208
2025-06-05	51.56	52.16	51.05	51.71	5035548
2025-06-06	52.65	53.48	52.18	52.96	6523468
2025-06-09	52.31	52.31	49.15	51.17	8047636
2025-06-10	50.90	51.62	50.14	51.26	4837208
2025-06-11	51.32	51.75	50.61	51.13	4221132
2025-06-12	50.43	51.38	50.18	51.25	2906644
2025-06-13	51.17	51.19	50.19	50.54	3405960
2025-06-16	51.17	52.75	51.10	52.42	4000556
2025-06-17	52.02	52.72	51.66	52.04	3683768
2025-06-18	52.09	52.85	51.70	52.60	4461773
2025-06-20	52.66	53.30	51.20	51.34	6912756
2025-06-23	51.23	51.73	49.30	50.53	5656180
2025-06-24	51.58	51.87	50.83	51.64	3353823
2025-06-25	52.32	53.15	51.83	52.26	4457372
2025-06-26	52.39	53.95	51.95	53.41	5889318
2025-06-27	53.86	54.60	52.96	53.96	11180321
2025-06-30	55.18	55.62	54.30	55.41	5775524
2025-07-01	55.57	56.62	53.14	56.32	8968700
2025-07-02	56.96	58.29	56.50	58.22	6904936
2025-07-03	58.41	58.48	57.29	57.98	4499824
2025-07-07	58.11	58.70	57.45	57.78	4166124
2025-07-08	58.26	58.38	56.33	56.62	4832662
2025-07-09	56.95	58.74	56.93	57.84	5163490
2025-07-10	58.26	59.21	57.62	58.92	3709582
2025-07-11	58.69	59.62	58.38	58.60	4434708
2025-07-14	59.28	59.74	58.70	59.60	4432867
2025-07-15	59.31	60.35	58.50	59.63	6061147
2025-07-16	60.03	60.38	58.18	59.45	5991931
2025-07-17	59.26	60.37	58.80	59.43	8101573
2025-07-18	63.81	65.74	62.53	64.05	15013991
2025-07-21	62.80	63.33	61.71	62.00	7994601
2025-07-22	61.80	62.47	59.63	62.25	7216917
2025-07-23	62.59	63.34	62.27	63.32	4678512
2025-07-24	63.45	64.79	63.24	64.70	6355910
2025-07-25	64.96	65.96	64.36	65.50	5152547
2025-07-28	66.31	66.61	65.15	65.39	3616004
2025-07-29	65.68	66.09	64.95	65.20	4651670
2025-07-30	65.57	66.82	65.25	66.22	3832681
2025-07-31	66.58	66.76	65.47	65.56	4059115
2025-08-01	63.71	66.18	62.22	63.61	7976403
2025-08-04	64.33	64.94	63.77	64.90	3006674
2025-08-05	65.03	65.50	63.21	63.71	4161395
2025-08-06	63.64	64.35	63.07	63.82	2898452
2025-08-07	64.30	64.50	63.24	64.25	3357899
2025-08-08	64.69	66.06	64.45	65.91	3529074
2025-08-11	66.61	66.63	65.41	66.18	2661080
2025-08-12	67.08	68.07	66.70	67.63	3891964
2025-08-13	67.80	67.87	62.03	63.49	9351105
2025-08-14	63.35	64.59	62.80	63.92	3688243
2025-08-15	63.80	64.20	62.75	63.31	2786693
2025-08-18	63.23	63.96	62.73	63.64	3732296
2025-08-19	63.78	63.97	62.17	62.41	3855960
2025-08-20	62.14	62.56	60.06	62.46	5595523
2025-08-21	62.38	62.80	61.94	62.47	2660649
2025-08-22	62.60	63.38	61.39	62.40	3867479
2025-08-25	62.39	63.23	62.15	62.76	5090177
2025-08-26	64.50	64.50	61.85	63.30	12322387
2025-08-27	62.58	62.75	61.16	61.79	98998618
2025-08-28	62.48	62.96	62.01	62.78	8206988
2025-08-29	62.48	62.81	61.64	62.24	6085015
2025-09-02	61.30	63.91	60.79	63.90	7413915
2025-09-03	63.95	64.27	63.17	63.95	5778607
2025-09-04	64.10	64.77	63.87	64.28	5551766
2025-09-05	64.10	64.22	59.94	60.16	11597848
2025-09-08	60.83	61.67	60.78	61.11	5544945
2025-09-09	60.86	62.44	60.66	62.21	4619691
2025-09-10	62.43	62.95	62.00	62.51	3824740
2025-09-11	62.53	63.79	62.28	63.34	3946436
2025-09-12	63.30	64.43	63.03	63.70	3396667
2025-09-15	63.82	64.33	62.21	62.25	4073841
2025-09-16	62.25	62.72	61.56	62.48	4099064
2025-09-17	62.56	63.09	61.26	62.34	5261736
2025-09-18	62.70	65.54	62.61	64.92	6262027
2025-09-19	65.44	65.47	64.15	65.03	8102893
2025-09-22	64.19	64.76	63.48	64.22	4776981
2025-09-23	64.30	66.11	64.11	65.49	5352894
2025-09-24	66.12	66.35	64.25	64.46	3783313
2025-09-25	63.51	65.50	62.86	64.97	3126836
2025-09-26	65.58	66.32	65.10	66.12	3881106
2025-09-29	66.80	68.83	66.62	68.80	5912472
2025-09-30	68.70	70.27	67.87	68.81	4919990
2025-10-01	67.86	70.49	67.05	68.78	7265501
2025-10-02	69.48	71.63	69.19	70.95	5379174
2025-10-03	71.77	71.78	69.54	70.36	3740628
2025-10-06	70.97	71.44	69.52	69.61	3723393
2025-10-07	70.13	70.41	68.56	69.35	3242142
2025-10-08	70.00	72.30	69.35	72.05	4341019
2025-10-09	71.64	72.72	71.45	72.62	3013922
2025-10-10	72.49	73.35	68.80	69.01	5043711

Explore More About IBKR

Coins representing dividend payouts and trends

IBKR Dividend History

Discover Interactive Brokers Group'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

IBKR Stock Split History

Discover Interactive Brokers Group'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

IBKR Historical Prices

Explore Interactive Brokers Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics