KAR Historical Prices

Summary

Key Stock Metrics

15.44

(October 10, 2024)

52-Week Low

26.04

(July 10, 2025)

52-Week High

28.61

(September 9, 2019)

All-Time High

25.47

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-06-23	9.26	9.31	9.10	9.14	164000
2004-06-24	9.14	9.16	9.08	9.10	432300
2004-06-25	9.08	9.09	9.08	9.08	237800
2004-06-28	9.08	9.12	9.08	9.08	137800
2004-06-29	9.08	9.12	9.08	9.12	182800
2004-06-30	9.13	9.15	9.09	9.10	91500
2004-07-01	9.08	9.14	9.01	9.14	531800
2004-07-02	9.16	9.16	9.04	9.08	52800
2004-07-06	9.08	9.08	8.89	8.99	200100
2004-07-07	8.97	8.97	8.81	8.88	127200
2004-07-08	8.86	8.87	8.74	8.74	262400
2004-07-09	8.74	8.82	8.66	8.70	159700
2004-07-12	8.74	8.78	8.71	8.75	86900
2004-07-13	8.75	8.89	8.71	8.79	86900
2004-07-14	8.79	8.82	8.74	8.76	200000
2004-07-15	8.76	9.12	8.76	9.08	465100
2004-07-16	9.08	9.40	9.02	9.40	481000
2004-07-19	9.40	9.40	9.14	9.22	79600
2004-07-20	9.21	9.31	9.08	9.31	69600
2004-07-21	9.29	9.31	9.03	9.04	194800
2004-07-22	7.28	7.28	6.43	7.20	2718700
2004-07-23	7.19	7.36	7.11	7.33	508800
2004-07-26	7.31	7.36	7.11	7.21	166400
2004-07-27	7.25	7.28	7.19	7.20	158000
2004-07-28	7.20	7.20	6.93	7.02	263800
2004-07-29	7.02	7.09	6.97	7.00	206700
2004-07-30	7.00	7.00	6.82	6.84	54100
2004-08-02	6.83	6.83	6.64	6.75	315700
2004-08-03	6.75	6.75	6.59	6.63	227700
2004-08-04	6.59	6.61	6.36	6.55	429400
2004-08-05	6.53	6.63	6.44	6.44	119000
2004-08-06	6.43	6.58	6.42	6.51	159500
2004-08-09	6.50	6.50	6.47	6.47	36800
2004-08-10	6.49	6.49	6.46	6.46	142500
2004-08-11	6.47	6.51	6.38	6.40	56500
2004-08-12	6.39	6.39	6.31	6.32	118900
2004-08-13	6.32	6.32	6.07	6.14	39600
2004-08-16	6.14	6.21	6.02	6.21	64100
2004-08-17	6.19	6.22	6.05	6.06	93500
2004-08-18	6.06	6.08	6.04	6.04	114200
2004-08-19	6.05	6.05	5.97	6.02	60800
2004-08-20	6.07	6.19	6.05	6.19	49600
2004-08-23	6.24	6.43	6.22	6.41	41500
2004-08-24	6.43	6.43	6.28	6.37	27300
2004-08-25	6.32	6.32	6.17	6.30	118600
2004-08-26	6.29	6.36	6.27	6.36	31600
2004-08-27	6.36	6.52	6.34	6.51	154300
2004-08-30	6.51	6.57	6.50	6.56	226900
2004-08-31	6.56	6.67	6.56	6.65	143200
2004-09-01	6.70	6.75	6.56	6.64	225500
2004-09-02	6.63	6.75	6.58	6.64	163900
2004-09-03	6.64	6.65	6.60	6.65	16600
2004-09-07	6.65	6.69	6.62	6.62	176300
2004-09-08	6.60	6.60	6.38	6.43	162100
2004-09-09	6.53	6.53	6.32	6.41	99300
2004-09-10	6.41	6.41	6.37	6.38	161700
2004-09-13	6.39	6.47	6.38	6.44	157200
2004-09-14	6.32	6.32	6.11	6.24	671900
2004-09-15	6.43	6.45	6.06	6.11	977900
2004-09-16	6.13	6.33	5.96	6.06	414200
2004-09-17	6.06	6.20	6.05	6.05	255200
2004-09-20	6.13	6.21	6.02	6.06	3482700
2004-09-21	6.10	6.55	6.09	6.49	2354600
2004-09-22	6.43	6.43	6.23	6.27	1159700
2004-09-23	6.25	6.35	6.24	6.28	921800
2004-09-24	6.28	6.33	6.24	6.30	577600
2004-09-27	6.25	6.28	6.18	6.23	545300
2004-09-28	6.22	6.30	6.19	6.24	567900
2004-09-29	6.21	6.27	6.21	6.27	403000
2004-09-30	6.26	6.28	6.20	6.22	620500
2004-10-01	6.18	6.34	6.11	6.31	406800
2004-10-04	6.31	6.33	6.09	6.09	574700
2004-10-05	6.02	6.06	5.99	6.04	727500
2004-10-06	6.00	6.00	5.85	5.99	1068700
2004-10-07	5.99	5.99	5.86	5.98	574900
2004-10-08	5.94	6.01	5.91	5.94	521800
2004-10-11	5.93	5.94	5.86	5.90	325200
2004-10-12	5.87	5.90	5.72	5.80	407000
2004-10-13	5.83	5.86	5.75	5.85	689600
2004-10-14	5.83	5.92	5.83	5.91	259600
2004-10-15	5.91	6.07	5.90	6.02	261800
2004-10-18	5.97	6.13	5.93	6.07	301400
2004-10-19	6.13	6.18	6.08	6.15	349300
2004-10-20	6.15	6.32	6.11	6.12	856500
2004-10-21	6.13	6.35	6.09	6.17	496300
2004-10-22	6.75	7.27	6.61	6.81	2094500
2004-10-25	6.81	7.32	6.81	7.14	922400
2004-10-26	7.18	7.44	7.17	7.38	510200
2004-10-27	7.38	7.67	7.38	7.59	545100
2004-10-28	7.62	8.00	7.60	7.79	780300
2004-10-29	7.79	7.83	7.59	7.62	506300
2004-11-01	7.62	7.89	7.58	7.73	538000
2004-11-02	7.75	7.78	7.49	7.56	212300
2004-11-03	7.70	7.76	7.34	7.44	591100
2004-11-04	7.44	7.45	7.23	7.36	442700
2004-11-05	7.38	7.38	7.32	7.35	431200
2004-11-08	7.37	7.38	7.31	7.34	269800
2004-11-09	7.34	7.47	7.34	7.39	298800
2004-11-10	7.42	7.49	7.36	7.45	296400
2004-11-11	7.43	7.60	7.43	7.59	283600
2004-11-12	7.59	7.75	7.52	7.75	198300
2004-11-15	7.71	7.75	7.63	7.69	193300
2004-11-16	7.61	7.67	7.55	7.66	298600
2004-11-17	7.68	7.82	7.66	7.77	278300
2004-11-18	7.73	7.78	7.67	7.69	186900
2004-11-19	7.69	7.69	7.54	7.56	241100
2004-11-22	7.53	7.68	7.49	7.56	350200
2004-11-23	7.55	7.64	7.55	7.59	319700
2004-11-24	7.57	7.61	7.53	7.53	128600
2004-11-26	7.53	7.59	7.53	7.57	69000
2004-11-29	7.57	7.61	7.55	7.57	300200
2004-11-30	7.55	7.55	7.44	7.55	358600
2004-12-01	7.51	7.57	7.51	7.56	298900
2004-12-02	7.54	7.64	7.53	7.57	407800
2004-12-03	7.54	7.65	7.54	7.65	269600
2004-12-06	7.61	7.62	7.51	7.54	591300
2004-12-07	7.53	7.57	7.47	7.54	338000
2004-12-08	7.55	7.58	7.52	7.57	203600
2004-12-09	7.53	7.53	7.40	7.42	249600
2004-12-10	7.41	7.59	7.34	7.57	499600
2004-12-13	7.55	7.62	7.54	7.59	520200
2004-12-14	7.59	7.74	7.57	7.61	181100
2004-12-15	7.62	7.68	7.52	7.54	209000
2004-12-16	7.56	7.62	7.53	7.60	185000
2004-12-17	7.66	7.90	7.65	7.81	444900
2004-12-20	7.83	7.95	7.81	7.86	217200
2004-12-21	7.84	7.93	7.80	7.90	253900
2004-12-22	7.90	7.92	7.78	7.79	140300
2004-12-23	7.87	7.98	7.87	7.98	562100
2004-12-27	8.01	8.06	7.83	7.98	228000
2004-12-28	8.02	8.07	7.95	8.04	231600
2004-12-29	8.06	8.09	7.98	8.02	96700
2004-12-30	8.08	8.08	8.01	8.08	179300
2004-12-31	8.04	8.14	7.99	8.03	206000
2005-01-03	8.03	8.03	7.82	7.98	264000
2005-01-04	7.98	8.01	7.76	7.76	424900
2005-01-05	7.72	7.75	7.53	7.53	487100
2005-01-06	7.61	7.77	7.59	7.76	271500
2005-01-07	7.73	7.88	7.69	7.72	199100
2005-01-10	7.79	7.80	7.70	7.76	155700
2005-01-11	7.73	7.84	7.70	7.78	136000
2005-01-12	7.81	7.95	7.77	7.95	171600
2005-01-13	7.89	7.92	7.73	7.80	290000
2005-01-14	7.82	7.88	7.73	7.85	97700
2005-01-18	7.81	7.95	7.79	7.95	180800
2005-01-19	7.91	7.92	7.76	7.78	149300
2005-01-20	7.76	7.85	7.71	7.82	198800
2005-01-21	7.79	7.95	7.76	7.86	305300
2005-01-24	7.85	7.89	7.74	7.78	121600
2005-01-25	7.83	7.90	7.73	7.86	168300
2005-01-26	7.86	7.90	7.76	7.88	363200
2005-01-27	7.83	7.90	7.79	7.89	133200
2005-01-28	7.79	7.85	7.67	7.72	167700
2005-01-31	7.76	7.88	7.72	7.82	203600
2005-02-01	7.78	7.84	7.68	7.82	229800
2005-02-02	7.79	7.81	7.69	7.72	165200
2005-02-03	7.72	7.79	7.70	7.76	683700
2005-02-04	7.78	7.97	7.78	7.91	230500
2005-02-07	7.87	7.91	7.74	7.83	173000
2005-02-08	7.74	7.83	7.68	7.73	198300
2005-02-09	7.72	7.72	7.50	7.50	275200
2005-02-10	7.55	7.59	7.45	7.51	317900
2005-02-11	7.26	8.47	7.26	8.28	1288400
2005-02-14	8.29	8.68	8.29	8.51	540400
2005-02-15	8.51	8.66	8.32	8.44	256300
2005-02-16	8.29	8.43	8.26	8.42	186800
2005-02-17	8.36	8.40	8.16	8.19	203300
2005-02-18	8.15	8.29	8.05	8.09	176000
2005-02-22	8.10	8.14	7.97	8.07	143200
2005-02-23	8.09	8.36	8.09	8.30	227000
2005-02-24	8.29	8.52	8.17	8.44	399300
2005-02-25	8.37	8.49	8.32	8.49	148500
2005-02-28	8.45	8.54	8.42	8.54	203200
2005-03-01	8.55	8.71	8.48	8.71	260400
2005-03-02	8.68	8.91	8.59	8.88	269100
2005-03-03	8.88	8.98	8.78	8.88	263400
2005-03-04	8.88	8.96	8.74	8.89	267900
2005-03-07	8.74	8.88	8.72	8.84	135500
2005-03-08	8.99	9.24	8.95	8.96	440000
2005-03-09	8.95	8.96	8.78	8.78	129600
2005-03-10	8.82	9.18	8.82	9.17	283900
2005-03-11	9.13	9.18	8.88	8.94	130800
2005-03-14	8.96	9.02	8.89	8.91	206200
2005-03-15	8.87	8.93	8.81	8.85	170100
2005-03-16	8.86	8.95	8.85	8.94	313600
2005-03-17	8.98	9.11	8.90	9.08	224700
2005-03-18	9.04	9.06	8.87	8.93	289700
2005-03-21	8.93	8.94	8.70	8.74	145200
2005-03-22	8.74	8.85	8.61	8.64	186900
2005-03-23	8.60	8.66	8.54	8.61	232300
2005-03-24	8.59	8.65	8.55	8.59	242800
2005-03-28	8.59	8.63	8.56	8.57	210800
2005-03-29	8.48	8.53	8.39	8.46	374100
2005-03-30	8.38	8.78	8.38	8.66	326500
2005-03-31	8.63	8.84	8.53	8.84	170800
2005-04-01	8.88	9.06	8.74	8.95	313400
2005-04-04	8.93	9.04	8.89	8.99	218500
2005-04-05	8.95	9.08	8.95	8.95	199500
2005-04-06	8.99	9.02	8.80	8.80	148000
2005-04-07	8.74	9.02	8.70	9.01	165000
2005-04-08	8.97	8.97	8.70	8.70	160300
2005-04-11	8.67	8.80	8.63	8.63	163400
2005-04-12	8.63	8.93	8.63	8.86	280700
2005-04-13	8.88	8.96	8.79	8.89	137800
2005-04-14	8.87	8.98	8.74	8.75	129800
2005-04-15	8.71	8.79	8.62	8.74	222100
2005-04-18	8.85	9.12	8.74	8.95	302900
2005-04-19	8.95	9.02	8.84	8.96	181100
2005-04-20	8.93	8.97	8.73	8.79	284000
2005-04-21	8.85	9.06	8.85	9.02	313600
2005-04-22	8.97	9.02	8.81	8.87	173400
2005-04-25	8.87	8.89	8.79	8.89	223200
2005-04-26	8.82	9.06	8.81	8.87	308500
2005-04-27	8.80	9.00	8.75	8.89	189100
2005-04-28	8.81	8.87	8.48	8.55	340300
2005-04-29	9.12	9.33	8.76	9.15	756600
2005-05-02	9.19	9.33	9.02	9.15	415700
2005-05-03	9.15	9.23	9.01	9.06	283100
2005-05-04	8.97	9.12	8.97	9.07	299100
2005-05-05	9.04	9.14	9.03	9.05	314300
2005-05-06	9.08	9.11	9.06	9.06	213000
2005-05-09	9.06	9.21	9.06	9.08	142000
2005-05-10	8.95	9.08	8.95	9.05	119300
2005-05-11	9.04	9.11	9.02	9.07	255700
2005-05-12	9.07	9.10	8.79	8.88	137700
2005-05-13	8.86	8.87	8.59	8.74	131200
2005-05-16	8.74	8.76	8.61	8.66	210900
2005-05-17	8.61	8.73	8.54	8.72	271800
2005-05-18	8.66	8.89	8.66	8.89	195000
2005-05-19	8.93	9.03	8.87	8.97	134000
2005-05-20	8.97	8.97	8.70	8.78	173600
2005-05-23	8.81	8.89	8.70	8.77	144900
2005-05-24	8.70	8.73	8.60	8.62	109300
2005-05-25	8.59	8.66	8.48	8.54	171300
2005-05-26	8.50	8.61	8.42	8.53	142300
2005-05-27	8.51	8.60	8.48	8.58	189700
2005-05-31	8.57	8.70	8.55	8.62	224800
2005-06-01	8.65	8.79	8.63	8.76	339800
2005-06-02	8.71	8.89	8.66	8.77	142600
2005-06-03	8.75	8.85	8.65	8.66	185600
2005-06-06	8.62	8.83	8.54	8.83	170600
2005-06-07	8.85	9.13	8.84	9.01	311900
2005-06-08	9.07	9.07	8.80	8.94	310000
2005-06-09	8.92	8.92	8.76	8.81	470400
2005-06-10	8.82	8.82	8.70	8.70	195300
2005-06-13	8.66	8.76	8.59	8.70	203700
2005-06-14	8.70	8.72	8.61	8.64	180600
2005-06-15	8.62	8.64	8.51	8.62	397700
2005-06-16	8.57	8.75	8.51	8.74	197300
2005-06-17	8.80	8.81	8.52	8.52	463600
2005-06-20	8.46	8.66	8.46	8.56	159800
2005-06-21	8.52	8.71	8.51	8.67	364600
2005-06-22	8.69	8.82	8.59	8.62	177300
2005-06-23	8.62	8.65	8.46	8.48	343100
2005-06-24	8.47	8.52	8.17	8.17	422100
2005-06-27	8.17	8.27	8.10	8.22	206900
2005-06-28	8.23	8.30	8.20	8.26	189000
2005-06-29	8.30	8.43	8.27	8.38	121700
2005-06-30	8.38	8.45	8.24	8.24	150700
2005-07-01	8.27	8.45	8.23	8.29	257800
2005-07-05	8.42	8.72	8.36	8.72	551600
2005-07-06	8.69	8.80	8.68	8.68	206500
2005-07-07	8.62	8.76	8.56	8.69	119700
2005-07-08	8.68	9.04	8.67	9.02	334800
2005-07-11	8.89	9.10	8.89	9.10	203500
2005-07-12	9.10	9.24	9.08	9.19	304700
2005-07-13	9.16	9.17	9.00	9.15	184300
2005-07-14	9.16	9.24	9.14	9.21	192400
2005-07-15	9.20	9.26	9.20	9.22	203800
2005-07-18	9.22	9.37	9.21	9.26	232100
2005-07-19	9.29	9.31	9.15	9.21	197200
2005-07-20	9.18	9.29	9.08	9.19	148500
2005-07-21	9.19	9.25	8.84	8.98	219200
2005-07-22	8.98	9.13	8.94	9.07	101500
2005-07-25	9.02	9.07	8.75	8.87	287400
2005-07-26	8.87	8.95	8.87	8.91	422400
2005-07-27	8.91	8.98	8.85	8.96	173700
2005-07-28	8.96	9.12	8.94	9.06	238900
2005-07-29	9.06	9.26	8.85	9.16	419900
2005-08-01	9.14	9.35	9.01	9.29	187100
2005-08-02	9.27	9.33	9.15	9.23	123300
2005-08-03	9.17	9.22	9.04	9.13	205300
2005-08-04	9.07	9.16	8.95	8.95	239700
2005-08-05	8.91	8.97	8.84	8.87	160200
2005-08-08	8.91	9.04	8.82	8.84	123400
2005-08-09	8.83	8.95	8.80	8.93	236800
2005-08-10	8.93	9.07	8.81	8.89	181400
2005-08-11	8.86	9.05	8.78	8.82	159100
2005-08-12	8.76	8.97	8.63	8.87	297500
2005-08-15	8.82	8.92	8.77	8.85	237400
2005-08-16	8.85	8.87	8.68	8.79	273900
2005-08-17	8.75	8.79	8.70	8.70	145100
2005-08-18	8.68	8.72	8.48	8.54	351500
2005-08-19	8.54	8.83	8.48	8.74	306800
2005-08-22	8.80	8.85	8.74	8.80	179800
2005-08-23	8.82	8.89	8.73	8.73	130900
2005-08-24	8.73	8.96	8.73	8.75	202800
2005-08-25	8.76	8.79	8.59	8.72	249100
2005-08-26	8.70	8.79	8.61	8.64	177800
2005-08-29	8.61	8.72	8.58	8.71	312700
2005-08-30	8.68	8.82	8.63	8.65	548400
2005-08-31	8.65	8.71	8.56	8.63	583700
2005-09-01	8.60	8.75	8.59	8.71	282100
2005-09-02	8.72	8.80	8.70	8.75	166700
2005-09-06	8.83	8.92	8.78	8.92	272300
2005-09-07	8.96	9.06	8.86	8.93	253100
2005-09-08	8.93	8.93	8.63	8.69	183500
2005-09-09	8.69	8.90	8.65	8.80	156200
2005-09-12	8.80	8.80	8.68	8.69	390400
2005-09-13	8.62	8.66	8.52	8.63	338300
2005-09-14	8.62	8.64	8.44	8.51	463600
2005-09-15	8.49	8.61	8.40	8.51	248800
2005-09-16	8.51	8.56	8.49	8.52	388900
2005-09-19	8.49	8.53	8.47	8.49	417100
2005-09-20	8.55	8.55	8.40	8.47	381400
2005-09-21	8.40	8.40	8.29	8.34	525400
2005-09-22	8.26	8.40	8.20	8.38	406000
2005-09-23	8.34	8.52	8.28	8.44	295500
2005-09-26	8.36	8.37	8.14	8.34	664700
2005-09-27	8.32	8.37	8.27	8.34	489700
2005-09-28	8.34	8.42	8.32	8.37	321000
2005-09-29	8.34	8.39	8.32	8.34	454900
2005-09-30	8.32	8.39	8.26	8.36	237100
2005-10-03	8.36	8.55	8.35	8.44	341600
2005-10-04	8.47	8.51	8.29	8.38	247100
2005-10-05	8.35	8.40	8.26	8.27	332300
2005-10-06	8.29	8.29	8.13	8.23	545800
2005-10-07	8.22	8.31	8.19	8.26	243500
2005-10-10	8.29	8.29	8.22	8.24	261500
2005-10-11	8.24	8.24	8.12	8.14	303800
2005-10-12	8.04	8.20	8.04	8.20	313600
2005-10-13	8.18	8.21	8.02	8.09	267500
2005-10-14	8.15	8.15	8.01	8.08	454300
2005-10-17	8.04	8.15	7.94	8.12	262900
2005-10-18	8.14	8.14	7.96	8.02	321000
2005-10-19	7.96	8.06	7.87	8.06	313200
2005-10-20	8.02	8.08	7.93	8.01	243200
2005-10-21	8.02	8.08	7.94	8.04	254100
2005-10-24	8.06	8.17	8.04	8.17	201900
2005-10-25	8.12	8.12	7.98	8.08	295200
2005-10-26	8.06	8.08	7.86	7.99	293000
2005-10-27	7.94	8.03	7.93	7.98	292400
2005-10-28	8.00	8.00	7.82	7.92	446400
2005-10-31	7.95	8.14	7.95	8.10	231900
2005-11-01	8.05	8.13	7.99	8.08	413300
2005-11-02	8.05	8.28	8.05	8.24	222100
2005-11-03	8.28	8.31	8.21	8.28	203000
2005-11-04	8.26	8.37	8.17	8.37	243600
2005-11-07	8.40	8.41	8.32	8.36	403000
2005-11-08	8.38	8.38	8.26	8.34	150700
2005-11-09	8.33	8.44	8.32	8.40	178300
2005-11-10	8.37	8.48	8.34	8.47	312800
2005-11-11	8.43	8.49	8.40	8.48	89000
2005-11-14	8.47	8.47	8.29	8.31	203100
2005-11-15	8.28	8.34	8.20	8.32	384000
2005-11-16	8.30	8.31	8.16	8.27	247400
2005-11-17	8.31	8.34	8.28	8.30	254300
2005-11-18	8.31	8.32	8.25	8.32	232300
2005-11-21	8.30	8.43	8.26	8.43	255000
2005-11-22	8.46	8.70	8.45	8.70	488200
2005-11-23	8.70	8.99	8.70	8.91	404200
2005-11-25	8.90	8.92	8.81	8.84	48500
2005-11-28	8.82	8.82	8.61	8.80	184600
2005-11-29	8.80	8.95	8.78	8.87	91300
2005-11-30	8.88	9.03	8.88	9.02	275400
2005-12-01	9.02	9.24	9.02	9.24	230700
2005-12-02	9.20	9.28	9.09	9.28	197400
2005-12-05	9.24	9.33	9.22	9.33	223900
2005-12-06	9.33	9.36	9.15	9.18	136200
2005-12-07	9.16	9.23	9.04	9.10	282000
2005-12-08	9.06	9.23	9.06	9.20	272900
2005-12-09	9.19	9.34	9.13	9.31	110300
2005-12-12	9.35	9.36	9.10	9.14	177000
2005-12-13	9.14	9.39	9.14	9.31	228500
2005-12-14	9.32	9.46	9.24	9.44	209700
2005-12-15	9.44	9.44	9.13	9.24	217700
2005-12-16	9.24	9.26	9.10	9.13	290900
2005-12-19	9.13	9.18	9.05	9.15	155900
2005-12-20	9.15	9.18	9.08	9.12	88700
2005-12-21	9.14	9.30	9.14	9.30	119600
2005-12-22	9.33	9.36	9.20	9.35	92400
2005-12-23	9.38	9.46	9.37	9.45	92400
2005-12-27	9.45	9.45	9.15	9.17	122100
2005-12-28	9.23	9.25	9.08	9.15	168900
2005-12-29	9.17	9.35	9.16	9.29	110500
2005-12-30	9.29	9.29	9.18	9.24	96100
2006-01-03	9.24	9.29	8.96	9.24	252200
2006-01-04	9.21	9.26	9.10	9.19	177500
2006-01-05	9.18	9.27	9.18	9.23	184700
2006-01-06	9.25	9.32	9.16	9.32	148300
2006-01-09	9.32	9.46	9.32	9.44	267600
2006-01-10	9.38	9.44	9.35	9.42	97500
2006-01-11	9.43	9.69	9.37	9.68	257300
2006-01-12	9.65	9.65	9.43	9.51	178700
2006-01-13	9.42	9.62	9.42	9.54	141000
2006-01-17	9.45	9.50	9.37	9.47	200900
2006-01-18	9.43	9.49	9.38	9.45	115600
2006-01-19	9.45	9.66	9.42	9.64	252700
2006-01-20	9.64	9.65	9.41	9.41	203600
2006-01-23	9.40	9.42	9.29	9.40	122400
2006-01-24	9.40	9.41	9.31	9.35	166500
2006-01-25	9.34	9.34	9.17	9.28	266400
2006-01-26	9.27	9.46	9.27	9.44	230600
2006-01-27	9.46	9.68	9.46	9.64	228900
2006-01-30	9.61	9.75	9.61	9.68	137300
2006-01-31	9.63	9.76	9.58	9.69	174200
2006-02-01	9.67	9.93	9.59	9.92	171500
2006-02-02	9.88	9.93	9.84	9.92	166000
2006-02-03	9.88	10.00	9.84	9.87	197000
2006-02-06	9.84	9.95	9.82	9.88	207900
2006-02-07	9.84	9.87	9.72	9.75	143700
2006-02-08	9.81	9.88	9.72	9.83	139500
2006-02-09	9.83	9.88	9.72	9.74	104700
2006-02-10	9.74	9.85	9.67	9.85	188100
2006-02-13	9.86	9.88	9.73	9.86	104500
2006-02-14	9.83	9.83	9.50	9.58	299600
2006-02-15	9.58	9.80	9.49	9.80	291700
2006-02-16	9.81	10.00	9.80	9.93	479200
2006-02-17	9.94	9.95	9.88	9.94	246200
2006-02-21	9.70	9.74	9.35	9.49	283800
2006-02-22	9.53	9.61	9.50	9.57	182800
2006-02-23	9.54	9.72	9.54	9.57	122200
2006-02-24	9.59	9.70	9.55	9.66	122000
2006-02-27	9.69	9.69	9.54	9.55	106800
2006-02-28	9.54	9.54	9.40	9.46	178100
2006-03-01	9.52	9.88	9.50	9.75	270300
2006-03-02	9.68	9.73	9.55	9.65	132400
2006-03-03	9.59	9.80	9.57	9.65	128700
2006-03-06	9.63	9.64	9.54	9.55	187800
2006-03-07	9.52	9.60	9.50	9.52	379700
2006-03-08	9.49	9.63	9.47	9.47	291500
2006-03-09	9.52	9.57	9.46	9.50	172300
2006-03-10	9.57	9.65	9.50	9.65	95700
2006-03-13	9.72	9.78	9.55	9.60	127100
2006-03-14	9.57	9.74	9.55	9.62	139200
2006-03-15	9.66	9.80	9.57	9.60	247100
2006-03-16	9.59	9.69	9.56	9.66	114500
2006-03-17	9.66	9.79	9.63	9.72	315800
2006-03-20	9.71	9.83	9.63	9.80	149200
2006-03-21	9.76	9.93	9.69	9.74	191900
2006-03-22	9.75	9.93	9.71	9.93	151500
2006-03-23	9.93	10.10	9.84	10.01	216900
2006-03-24	9.93	9.95	9.82	9.86	119700
2006-03-27	9.83	9.84	9.75	9.83	76000
2006-03-28	9.80	9.84	9.72	9.77	97000
2006-03-29	9.80	9.94	9.79	9.89	145700
2006-03-30	9.84	9.88	9.74	9.83	236100
2006-03-31	9.88	10.14	9.88	10.12	205900
2006-04-03	10.08	10.27	9.97	10.04	332800
2006-04-04	9.99	10.04	9.89	9.91	126400
2006-04-05	9.88	10.01	9.80	9.93	141100
2006-04-06	9.89	9.99	9.84	9.98	129700
2006-04-07	9.99	9.99	9.78	9.87	168000
2006-04-10	9.85	9.88	9.81	9.85	105800
2006-04-11	9.89	10.01	9.77	9.86	181300
2006-04-12	9.80	9.88	9.62	9.83	171600
2006-04-13	9.78	10.02	9.72	9.88	134400
2006-04-17	9.90	9.91	9.77	9.84	136600
2006-04-18	9.84	9.91	9.82	9.86	202400
2006-04-19	9.85	9.91	9.76	9.76	397300
2006-04-20	9.74	9.76	9.67	9.74	285700
2006-04-21	9.76	9.89	9.74	9.89	328900
2006-04-24	9.90	9.90	9.67	9.71	492800
2006-04-25	9.71	9.71	9.47	9.67	401400
2006-04-26	9.77	9.80	9.67	9.71	162100
2006-04-27	9.62	9.76	9.59	9.70	117100
2006-04-28	9.63	9.67	9.59	9.65	256400
2006-05-01	9.71	9.76	9.40	9.69	619200
2006-05-02	9.69	9.74	9.46	9.51	344100
2006-05-03	9.53	9.73	9.53	9.61	299500
2006-05-04	9.57	9.61	9.51	9.53	237500
2006-05-05	9.57	9.63	9.54	9.55	207400
2006-05-08	9.56	9.60	9.54	9.55	331300
2006-05-09	9.53	9.59	9.40	9.46	365600
2006-05-10	9.44	9.45	9.31	9.35	164900
2006-05-11	9.32	9.38	9.28	9.31	289900
2006-05-12	9.32	9.36	9.19	9.25	304400
2006-05-15	9.19	9.23	9.06	9.14	234000
2006-05-16	9.10	9.13	9.03	9.05	148100
2006-05-17	9.02	9.08	8.76	8.77	372600
2006-05-18	8.80	8.89	8.72	8.76	353800
2006-05-19	8.84	8.84	8.69	8.74	297500
2006-05-22	8.68	8.76	8.62	8.72	599200
2006-05-23	8.74	8.76	8.48	8.49	338300
2006-05-24	8.48	8.61	8.43	8.57	352800
2006-05-25	8.60	8.63	8.48	8.51	231300
2006-05-26	8.55	8.57	8.48	8.51	277100
2006-05-30	8.51	8.58	8.49	8.49	337800
2006-05-31	8.55	8.68	8.55	8.61	516700
2006-06-01	8.65	8.73	8.65	8.68	278700
2006-06-02	8.69	8.70	8.53	8.59	186700
2006-06-05	8.59	8.65	8.42	8.45	226000
2006-06-06	8.46	8.53	8.27	8.42	348300
2006-06-07	8.40	8.44	8.28	8.29	355400
2006-06-08	8.27	8.30	8.11	8.24	237600
2006-06-09	8.23	8.29	8.04	8.12	604100
2006-06-12	8.11	8.11	7.98	8.00	256700
2006-06-13	7.96	8.04	7.75	7.76	305600
2006-06-14	7.76	7.84	7.72	7.79	406400
2006-06-15	7.83	7.98	7.79	7.96	465000
2006-06-16	8.02	8.14	7.98	8.09	348400
2006-06-19	8.08	8.12	7.91	7.99	387900
2006-06-20	7.96	8.10	7.96	8.07	381600
2006-06-21	8.05	8.22	8.05	8.19	314700
2006-06-22	8.20	8.21	8.10	8.17	389400
2006-06-23	8.15	8.32	8.11	8.25	243700
2006-06-26	8.30	8.31	8.15	8.28	151500
2006-06-27	8.26	8.27	8.17	8.23	337400
2006-06-28	8.22	8.32	8.21	8.31	601800
2006-06-29	8.32	8.49	8.28	8.48	229100
2006-06-30	8.51	8.54	8.40	8.42	269300
2006-07-03	8.42	8.57	8.32	8.51	117600
2006-07-05	8.51	8.51	8.26	8.31	315600
2006-07-06	8.29	8.39	8.27	8.34	320300
2006-07-07	8.29	8.43	8.28	8.40	231800
2006-07-10	8.37	8.46	8.34	8.40	293000
2006-07-11	8.37	8.47	8.30	8.47	241700
2006-07-12	8.43	8.44	8.31	8.34	372200
2006-07-13	8.32	8.34	8.20	8.22	103500
2006-07-14	8.21	8.21	8.08	8.14	121500
2006-07-17	8.10	8.18	8.06	8.12	148100
2006-07-18	8.12	8.14	7.94	8.04	199500
2006-07-19	8.05	8.26	8.05	8.26	100200
2006-07-20	8.28	8.28	7.94	7.95	212600
2006-07-21	7.93	7.93	7.44	7.58	446800
2006-07-24	7.60	7.82	7.58	7.75	432800
2006-07-25	7.75	7.89	7.66	7.86	211400
2006-07-26	7.84	7.84	7.67	7.68	132100
2006-07-27	7.64	7.85	7.59	7.64	165500
2006-07-28	7.51	8.18	7.44	7.87	782900
2006-07-31	7.88	7.93	7.72	7.72	362900
2006-08-01	7.66	7.85	7.61	7.76	434200
2006-08-02	7.78	7.83	7.72	7.81	434500
2006-08-03	7.76	7.86	7.72	7.79	507000
2006-08-04	7.87	7.90	7.68	7.80	304200
2006-08-07	7.76	7.78	7.69	7.76	352200
2006-08-08	7.76	7.84	7.63	7.68	325100
2006-08-09	7.70	7.81	7.54	7.56	250400
2006-08-10	7.56	7.59	7.50	7.58	216700
2006-08-11	7.57	7.62	7.52	7.58	139100
2006-08-14	7.61	7.70	7.57	7.66	190900
2006-08-15	7.75	7.83	7.68	7.82	215200
2006-08-16	7.82	8.02	7.79	7.99	256700
2006-08-17	7.95	8.11	7.92	8.06	228400
2006-08-18	8.03	8.10	7.98	8.10	214200
2006-08-21	8.06	8.07	8.03	8.06	241700
2006-08-22	8.03	8.06	7.91	7.99	315300
2006-08-23	7.99	8.09	7.98	8.01	589100
2006-08-24	8.04	8.11	8.02	8.11	419600
2006-08-25	8.07	8.07	8.01	8.03	230600
2006-08-28	8.00	8.04	7.95	8.00	185100
2006-08-29	7.98	8.06	7.92	8.01	302900
2006-08-30	8.01	8.22	8.00	8.20	282300
2006-08-31	8.18	8.39	8.13	8.36	487500
2006-09-01	8.36	8.36	8.23	8.25	187300
2006-09-05	8.27	8.37	8.24	8.33	326700
2006-09-06	8.28	8.34	8.22	8.29	271300
2006-09-07	8.27	8.38	8.20	8.32	334600
2006-09-08	8.30	8.35	8.26	8.31	376300
2006-09-11	8.13	8.40	8.13	8.35	198200
2006-09-12	8.35	8.59	8.28	8.58	164400
2006-09-13	8.54	8.65	8.45	8.64	180300
2006-09-14	8.60	8.71	8.49	8.71	737700
2006-09-15	8.71	8.76	8.49	8.54	319300
2006-09-18	8.55	8.66	8.48	8.60	163500
2006-09-19	8.59	8.60	8.43	8.56	92400
2006-09-20	8.62	8.69	8.52	8.65	319000
2006-09-21	8.65	8.70	8.56	8.57	106600
2006-09-22	8.54	8.56	8.41	8.48	136100
2006-09-25	8.48	8.68	8.44	8.65	197000
2006-09-26	8.64	8.74	8.60	8.71	284700
2006-09-27	8.70	8.74	8.63	8.72	171200
2006-09-28	8.72	8.80	8.71	8.79	194100
2006-09-29	8.80	8.86	8.74	8.74	213700
2006-10-02	8.76	8.87	8.74	8.87	396600
2006-10-03	8.84	8.90	8.80	8.83	221500
2006-10-04	8.77	8.98	8.75	8.98	208500
2006-10-05	8.94	9.07	8.88	9.04	101700
2006-10-06	8.99	9.12	8.88	9.12	223800
2006-10-09	9.08	9.15	8.93	9.14	127000
2006-10-10	9.13	9.15	8.98	9.05	84400
2006-10-11	9.02	9.07	8.93	9.02	270700
2006-10-12	9.02	9.13	8.90	9.13	222000
2006-10-13	9.09	9.14	9.03	9.12	93100
2006-10-16	9.08	9.25	9.01	9.23	214800
2006-10-17	9.22	9.32	9.13	9.29	173200
2006-10-18	9.31	9.41	9.31	9.34	136400
2006-10-19	9.30	9.47	9.29	9.42	156500
2006-10-20	9.40	9.43	9.28	9.39	87800
2006-10-23	9.33	9.41	9.23	9.29	122400
2006-10-24	9.24	9.36	9.16	9.35	150800
2006-10-25	9.32	9.39	9.27	9.36	107500
2006-10-26	9.38	9.62	9.20	9.62	226400
2006-10-27	9.57	9.60	9.46	9.46	276800
2006-10-30	9.50	9.50	9.24	9.36	243200
2006-10-31	9.44	10.06	9.34	9.51	991300
2006-11-01	9.42	9.59	9.34	9.50	378900
2006-11-02	9.44	9.50	9.38	9.47	169800
2006-11-03	9.52	9.63	9.44	9.53	329800
2006-11-06	9.58	9.72	9.52	9.55	629800
2006-11-07	9.55	9.83	9.54	9.74	362300
2006-11-08	9.69	10.09	9.65	9.94	518900
2006-11-09	9.92	9.96	9.79	9.85	213600
2006-11-10	9.88	9.94	9.84	9.91	105900
2006-11-13	9.92	9.99	9.87	9.89	195400
2006-11-14	9.89	9.99	9.78	9.95	283300
2006-11-15	9.95	10.14	9.92	10.02	210600
2006-11-16	10.09	10.10	9.97	10.02	245500
2006-11-17	10.01	10.09	9.96	10.09	371700
2006-11-20	10.07	10.10	9.97	10.10	138300
2006-11-21	10.08	10.10	9.91	10.03	123500
2006-11-22	10.05	10.20	9.96	10.18	178100
2006-11-24	10.14	10.22	9.91	10.14	138100
2006-11-27	10.10	10.11	9.88	9.89	265000
2006-11-28	9.89	10.06	9.83	9.94	222800
2006-11-29	9.91	10.13	9.91	10.04	168800
2006-11-30	10.02	10.06	9.93	10.00	251500
2006-12-01	9.95	9.95	9.63	9.78	300300
2006-12-04	9.82	10.04	9.81	9.99	293400
2006-12-05	9.96	9.99	9.84	9.90	130200
2006-12-06	9.90	9.97	9.86	9.88	164500
2006-12-07	9.87	9.93	9.83	9.85	85300
2006-12-08	9.81	9.83	9.74	9.77	153700
2006-12-11	9.77	9.85	9.73	9.76	170600
2006-12-12	9.74	9.86	9.67	9.72	153800
2006-12-13	9.72	9.82	9.66	9.81	226700
2006-12-14	9.79	9.93	9.76	9.76	157300
2006-12-15	9.77	9.84	9.70	9.77	236800
2006-12-18	9.74	9.81	9.59	9.63	105000
2006-12-19	9.59	9.71	9.52	9.70	149800
2006-12-20	9.69	9.77	9.57	9.63	151800
2006-12-21	9.63	9.71	9.55	9.61	152000
2006-12-22	10.32	10.66	10.29	10.51	2561900
2006-12-26	10.54	10.59	10.51	10.54	1153800
2006-12-27	10.54	10.59	10.54	10.59	1063900
2006-12-28	10.56	10.56	10.51	10.52	917200
2006-12-29	10.52	10.54	10.49	10.50	424600
2007-01-03	10.49	10.54	10.22	10.44	2329300
2007-01-04	10.43	10.47	10.36	10.43	1122100
2007-01-05	10.41	10.44	10.38	10.38	751600
2007-01-08	10.39	10.43	10.39	10.40	1120200
2007-01-09	10.41	10.44	10.40	10.42	1632900
2007-01-10	10.44	11.28	10.42	10.47	1047900
2007-01-11	10.46	10.61	10.45	10.59	488400
2007-01-12	10.52	10.61	10.52	10.57	387700
2007-01-16	10.58	10.59	10.54	10.58	259400
2007-01-17	10.56	10.59	10.56	10.58	151200
2007-01-18	10.56	10.59	10.53	10.53	237900
2007-01-19	10.53	10.60	10.52	10.60	695000
2007-01-22	10.60	10.61	10.56	10.56	208800
2007-01-23	10.56	10.60	10.55	10.56	301100
2007-01-24	10.56	10.62	10.56	10.59	342400
2007-01-25	10.60	10.70	10.56	10.69	1662100
2007-01-26	10.68	10.85	10.66	10.78	1321300
2007-01-29	10.75	10.79	10.66	10.67	1014000
2007-01-30	10.62	10.70	10.56	10.69	442400
2007-01-31	10.65	11.07	10.65	10.98	2531800
2007-02-01	10.99	11.02	10.94	11.00	1000800
2007-02-02	11.01	11.06	10.95	10.98	629900
2007-02-05	10.95	10.96	10.88	10.94	499200
2007-02-06	10.93	10.96	10.84	10.92	1195400
2007-02-07	10.92	10.92	10.84	10.87	639900
2007-02-08	10.84	10.92	10.78	10.92	697700
2007-02-09	10.97	11.06	10.82	10.86	618800
2007-02-12	10.86	10.88	10.75	10.81	587442
2007-02-13	10.79	10.84	10.72	10.83	1054017
2007-02-14	10.84	10.92	10.82	10.91	323786
2007-02-15	10.86	10.89	10.75	10.80	320900
2007-02-16	10.77	10.78	10.70	10.78	497900
2007-02-20	10.69	10.72	10.68	10.71	357600
2007-02-21	10.69	10.72	10.65	10.69	821800
2007-02-22	10.69	10.71	10.63	10.71	639200
2007-02-23	10.68	10.72	10.67	10.70	327000
2007-02-26	10.70	10.74	10.66	10.67	260900
2007-02-27	10.62	10.62	10.50	10.51	615500
2007-02-28	10.52	10.55	10.39	10.41	898300
2007-03-01	10.40	10.46	10.37	10.42	1261721
2007-03-02	10.41	10.45	10.26	10.33	1470100
2007-03-05	10.33	10.41	10.29	10.35	571100
2007-03-06	10.36	10.42	10.35	10.40	374000
2007-03-07	10.40	10.42	10.36	10.41	846800
2007-03-08	10.39	10.43	10.36	10.38	942900
2007-03-09	10.43	10.43	10.37	10.39	515900
2007-03-12	10.39	10.43	10.35	10.37	1392000
2007-03-13	10.33	10.41	10.30	10.32	763900
2007-03-14	10.33	10.38	10.32	10.38	1271200
2007-03-15	10.39	10.44	10.39	10.40	458100
2007-03-16	10.39	10.42	10.38	10.39	507700
2007-03-19	10.44	10.45	10.39	10.40	321900
2007-03-20	10.39	10.42	10.39	10.39	337900
2007-03-21	10.40	10.45	10.36	10.40	1235300
2007-03-22	10.41	10.44	10.40	10.41	839100
2007-03-23	10.41	10.42	10.39	10.40	1535000
2007-03-26	10.41	10.47	10.41	10.44	769200
2007-03-27	10.44	10.44	10.42	10.42	376800
2007-03-28	10.44	10.48	10.43	10.47	765500
2007-03-29	10.47	10.47	10.46	10.47	934000
2007-03-30	10.47	10.47	10.45	10.45	501200
2007-04-02	10.47	10.48	10.46	10.47	440700
2007-04-03	10.48	10.50	10.47	10.49	460100
2007-04-04	10.52	10.52	10.49	10.52	638900
2007-04-05	10.51	10.51	10.49	10.49	431400
2007-04-09	10.49	10.50	10.49	10.49	287400
2007-04-10	10.49	10.50	10.48	10.50	591200
2007-04-11	10.50	10.50	10.49	10.49	422800
2007-04-12	10.50	10.50	10.49	10.50	297700
2007-04-13	10.50	10.51	10.50	10.50	518400
2007-04-16	10.51	10.53	10.50	10.53	439400
2007-04-17	10.53	10.53	10.52	10.53	124550
2007-04-18	10.52	10.53	10.52	10.52	285101
2007-04-19	10.52	10.53	10.52	10.53	268900
2007-04-20	10.53	10.54	10.53	10.53	1575512
2009-12-11	4.31	4.57	4.20	4.55	11558369
2009-12-14	4.57	4.57	4.44	4.54	1238989
2009-12-15	4.54	4.56	4.46	4.46	927822
2009-12-16	4.50	4.72	4.49	4.65	883601
2009-12-17	4.57	4.99	4.54	4.92	479110
2009-12-18	4.87	5.09	4.82	5.04	425612
2009-12-21	5.08	5.11	4.92	5.09	325600
2009-12-22	5.11	5.11	4.93	4.96	89653
2009-12-23	5.02	5.02	4.91	4.94	142528
2009-12-24	4.97	5.10	4.92	5.07	53172
2009-12-28	5.09	5.09	4.93	5.00	82451
2009-12-29	4.99	5.19	4.98	5.12	450749
2009-12-30	5.11	5.27	5.08	5.19	260031
2009-12-31	5.16	5.27	5.11	5.22	224181
2010-01-04	5.21	5.30	5.19	5.29	273512
2010-01-05	5.29	5.39	5.26	5.30	268737
2010-01-06	5.30	5.37	5.18	5.30	256767
2010-01-07	5.35	5.35	5.27	5.30	584712
2010-01-08	5.28	5.54	5.22	5.49	389617
2010-01-11	5.51	5.63	5.44	5.55	200231
2010-01-12	5.57	5.61	5.43	5.51	194626
2010-01-13	5.55	5.55	5.38	5.52	102600
2010-01-14	5.58	5.59	5.49	5.52	71377
2010-01-15	5.48	5.52	5.40	5.51	117179
2010-01-19	5.52	5.56	5.38	5.49	255260
2010-01-20	5.77	5.78	5.57	5.65	532269
2010-01-21	5.72	5.75	5.45	5.48	156006
2010-01-22	5.50	5.51	5.37	5.42	119849
2010-01-25	5.44	5.56	5.34	5.49	208953
2010-01-26	5.48	5.50	5.38	5.49	136271
2010-01-27	5.49	5.49	5.24	5.35	173813
2010-01-28	5.39	5.39	5.26	5.27	194195
2010-01-29	5.32	5.34	5.21	5.25	156999
2010-02-01	5.26	5.56	5.26	5.45	509548
2010-02-02	5.49	5.61	5.42	5.43	189942
2010-02-03	5.38	5.42	5.30	5.39	117250
2010-02-04	5.35	5.40	5.28	5.28	148450
2010-02-05	5.31	5.40	5.26	5.37	163834
2010-02-08	5.36	5.44	5.35	5.39	805781
2010-02-09	5.42	5.51	5.37	5.43	517525
2010-02-10	5.40	5.47	5.39	5.44	30390
2010-02-11	5.47	5.48	5.43	5.48	45879
2010-02-12	5.44	5.65	5.43	5.59	70255
2010-02-16	5.61	5.67	5.26	5.27	2785054
2010-02-17	5.29	5.35	5.02	5.02	430876
2010-02-18	5.01	5.34	5.01	5.33	618836
2010-02-19	5.33	5.37	5.31	5.35	117672
2010-02-22	5.35	5.35	5.28	5.31	135070
2010-02-23	5.29	5.30	5.10	5.26	82297
2010-02-24	5.29	5.33	5.13	5.13	163871
2010-02-25	5.07	5.36	4.97	5.34	243059
2010-02-26	5.30	5.30	4.96	5.07	685983
2010-03-01	5.12	5.27	5.03	5.09	431443
2010-03-02	5.12	5.30	5.11	5.28	374636
2010-03-03	5.31	5.40	5.24	5.37	506658
2010-03-04	5.35	5.41	5.27	5.30	322558
2010-03-05	5.31	5.46	5.30	5.37	221643
2010-03-08	5.35	5.38	5.31	5.37	143379
2010-03-09	5.37	5.39	5.29	5.37	224219
2010-03-10	5.34	5.39	5.34	5.37	115250
2010-03-11	5.34	5.36	5.28	5.28	163946
2010-03-12	5.28	5.37	5.22	5.37	95045
2010-03-15	5.37	5.37	5.26	5.35	154321
2010-03-16	5.37	5.52	5.26	5.51	247405
2010-03-17	5.53	5.58	5.46	5.50	129628
2010-03-18	5.49	5.49	5.40	5.46	22544
2010-03-19	5.43	5.60	5.39	5.55	378673
2010-03-22	5.55	5.79	5.55	5.70	688209
2010-03-23	5.74	5.74	5.66	5.68	66356
2010-03-24	5.62	5.69	5.58	5.63	121793
2010-03-25	5.67	5.68	5.62	5.68	138291
2010-03-26	5.69	5.80	5.65	5.77	275724
2010-03-29	5.80	5.80	5.71	5.75	126024
2010-03-30	5.78	5.88	5.74	5.88	377003
2010-03-31	5.85	5.89	5.69	5.70	968965
2010-04-01	5.73	5.83	5.51	5.72	159625
2010-04-05	5.71	5.77	5.65	5.71	160775
2010-04-06	5.71	5.97	5.65	5.82	220703
2010-04-07	5.84	5.88	5.68	5.70	170922
2010-04-08	5.67	5.80	5.63	5.80	108419
2010-04-09	5.80	5.85	5.80	5.83	62328
2010-04-12	5.82	5.83	5.68	5.73	197795
2010-04-13	5.74	5.81	5.66	5.73	265967
2010-04-14	5.72	5.81	5.72	5.80	198345
2010-04-15	5.80	5.80	5.71	5.72	117830
2010-04-16	5.68	5.74	5.61	5.66	118059
2010-04-19	5.67	5.72	5.62	5.69	184882
2010-04-20	5.69	5.87	5.65	5.86	132237
2010-04-21	5.84	5.90	5.72	5.78	131733
2010-04-22	5.77	5.91	5.75	5.86	738378
2010-04-23	5.83	5.88	5.83	5.87	114291
2010-04-26	5.88	5.93	5.82	5.85	50069
2010-04-27	5.74	5.83	5.74	5.74	393967
2010-04-28	5.75	5.76	5.65	5.72	442576
2010-04-29	5.73	5.85	5.67	5.83	147976
2010-04-30	5.80	5.94	5.77	5.89	159514
2010-05-03	5.88	5.99	5.87	5.95	283097
2010-05-04	5.89	5.95	5.75	5.86	206916
2010-05-05	5.79	5.87	5.74	5.84	155016
2010-05-06	5.76	5.82	5.52	5.59	258762
2010-05-07	5.56	5.72	5.49	5.62	275131
2010-05-10	5.61	5.71	5.45	5.68	261610
2010-05-11	5.64	5.77	5.49	5.69	547761
2010-05-12	5.68	5.82	5.65	5.75	126723
2010-05-13	5.71	5.75	5.62	5.66	124424
2010-05-14	5.64	5.68	5.57	5.67	97435
2010-05-17	5.68	5.69	5.49	5.60	181882
2010-05-18	5.66	5.69	5.60	5.67	225936
2010-05-19	5.66	5.68	5.55	5.65	107892
2010-05-20	5.54	5.60	5.39	5.40	421728
2010-05-21	5.35	5.48	5.25	5.47	149814
2010-05-24	5.46	5.56	5.29	5.34	237014
2010-05-25	5.23	5.38	4.93	5.04	381797
2010-05-26	5.08	5.43	5.08	5.21	1169179
2010-05-27	5.22	5.36	5.22	5.33	265313
2010-05-28	5.30	5.35	5.23	5.27	459165
2010-06-01	5.26	5.52	5.26	5.30	247432
2010-06-02	5.34	5.46	5.28	5.30	273339
2010-06-03	5.34	5.40	5.28	5.30	292751
2010-06-04	5.23	5.23	5.00	5.02	517738
2010-06-07	5.04	5.30	5.01	5.02	421587
2010-06-08	5.00	5.11	5.00	5.02	176218
2010-06-09	5.06	5.11	4.92	4.94	179483
2010-06-10	5.00	5.07	4.78	4.89	565928
2010-06-11	4.85	4.94	4.83	4.92	233072
2010-06-14	4.93	5.11	4.89	5.00	134798
2010-06-15	5.03	5.15	4.99	5.10	71347
2010-06-16	5.07	5.11	4.98	5.00	80598
2010-06-17	5.01	5.04	4.95	5.02	108588
2010-06-18	5.01	5.05	4.98	5.03	43212
2010-06-21	5.07	5.12	4.98	5.00	64147
2010-06-22	5.01	5.02	4.87	4.88	169740
2010-06-23	4.87	4.92	4.82	4.89	86922
2010-06-24	4.87	4.89	4.66	4.66	214622
2010-06-25	4.67	4.84	4.58	4.81	578118
2010-06-28	4.79	4.84	4.52	4.61	195520
2010-06-29	4.56	4.66	4.36	4.64	236407
2010-06-30	4.61	5.01	4.60	4.68	394432
2010-07-01	4.69	4.69	4.53	4.60	165962
2010-07-02	4.59	4.72	4.58	4.67	96408
2010-07-06	4.74	4.78	4.64	4.68	111050
2010-07-07	4.67	4.87	4.64	4.85	73373
2010-07-08	4.88	4.91	4.73	4.76	79122
2010-07-09	4.75	4.88	4.73	4.88	133728
2010-07-12	4.84	4.88	4.71	4.76	55155
2010-07-13	4.81	4.90	4.81	4.86	47820
2010-07-14	4.83	4.97	4.83	4.90	116727
2010-07-15	4.90	4.92	4.86	4.92	310553
2010-07-16	4.88	4.90	4.78	4.79	134432
2010-07-19	4.79	4.83	4.71	4.75	58080
2010-07-20	4.69	4.77	4.67	4.74	87577
2010-07-21	4.77	4.85	4.65	4.66	87776
2010-07-22	4.71	4.78	4.66	4.75	98507
2010-07-23	4.71	4.95	4.71	4.86	177433
2010-07-26	4.84	4.95	4.84	4.90	75981
2010-07-27	4.92	4.92	4.74	4.76	51402
2010-07-28	4.75	4.81	4.73	4.76	51073
2010-07-29	4.80	4.85	4.66	4.81	41859
2010-07-30	4.73	4.84	4.73	4.79	48015
2010-08-02	4.82	4.90	4.78	4.81	138967
2010-08-03	4.77	4.81	4.64	4.74	76630
2010-08-04	4.41	4.95	4.41	4.83	599078
2010-08-05	4.79	4.84	4.67	4.68	460394
2010-08-06	4.67	4.73	4.54	4.58	1285429
2010-08-09	4.58	4.61	4.56	4.59	490807
2010-08-10	4.56	4.57	4.39	4.45	125254
2010-08-11	4.37	4.37	4.26	4.28	474410
2010-08-12	4.26	4.36	4.17	4.32	184644
2010-08-13	4.31	4.34	4.22	4.23	207814
2010-08-16	4.25	4.50	4.21	4.26	120817
2010-08-17	4.29	4.56	4.28	4.51	114523
2010-08-18	4.51	4.58	4.44	4.52	203553
2010-08-19	4.50	4.50	4.28	4.34	139440
2010-08-20	4.32	4.32	4.23	4.27	119441
2010-08-23	4.29	4.32	4.26	4.29	184834
2010-08-24	4.23	4.35	4.20	4.28	310010
2010-08-25	4.26	4.44	4.23	4.43	99442
2010-08-26	4.45	4.49	4.41	4.48	189843
2010-08-27	4.50	4.56	4.46	4.53	368627
2010-08-30	4.51	4.54	4.45	4.53	395822
2010-08-31	4.52	4.59	4.49	4.58	150624
2010-09-01	4.61	4.74	4.53	4.74	98984
2010-09-02	4.73	4.86	4.72	4.81	56740
2010-09-03	4.86	4.94	4.79	4.94	77458
2010-09-07	4.95	4.95	4.82	4.86	172716
2010-09-08	4.83	4.83	4.63	4.65	131139
2010-09-09	4.71	4.90	4.67	4.79	112128
2010-09-10	4.80	4.82	4.71	4.79	103556
2010-09-13	4.81	4.82	4.78	4.82	40886
2010-09-14	4.82	4.86	4.82	4.82	50106
2010-09-15	4.84	5.20	4.81	4.95	304440
2010-09-16	4.96	4.96	4.87	4.94	42409
2010-09-17	4.97	5.01	4.90	4.92	96959
2010-09-20	4.95	4.99	4.90	4.97	40284
2010-09-21	4.98	5.05	4.90	5.04	131686
2010-09-22	5.04	5.04	4.92	4.93	35500
2010-09-23	4.88	4.93	4.77	4.79	75647
2010-09-24	4.85	4.85	4.79	4.82	117568
2010-09-27	4.82	4.88	4.77	4.79	184127
2010-09-28	4.79	4.84	4.78	4.82	112364
2010-09-29	4.82	4.85	4.78	4.82	31800
2010-09-30	4.86	4.86	4.74	4.77	59578
2010-10-01	4.80	4.87	4.72	4.77	131823
2010-10-04	4.78	4.88	4.78	4.82	175457
2010-10-05	4.85	4.99	4.79	4.96	104866
2010-10-06	4.97	5.02	4.94	5.00	56289
2010-10-07	5.01	5.03	4.96	4.96	22278
2010-10-08	4.98	5.04	4.96	5.00	36935
2010-10-11	5.01	5.05	5.00	5.02	106772
2010-10-12	5.02	5.07	5.00	5.04	19487
2010-10-13	5.07	5.07	4.97	4.99	34909
2010-10-14	5.01	5.01	4.90	4.92	131179
2010-10-15	4.93	4.97	4.87	4.89	72186
2010-10-18	4.89	4.96	4.89	4.93	66423
2010-10-19	4.88	4.97	4.88	4.92	72027
2010-10-20	4.93	4.96	4.91	4.96	54188
2010-10-21	4.98	4.98	4.87	4.92	143912
2010-10-22	4.95	4.98	4.90	4.95	174004
2010-10-25	4.97	4.99	4.88	4.90	71038
2010-10-26	4.88	4.96	4.88	4.93	46905
2010-10-27	4.90	4.90	4.85	4.88	49948
2010-10-28	4.89	4.92	4.85	4.89	29480
2010-10-29	4.86	4.89	4.85	4.87	71746
2010-11-01	4.89	4.89	4.77	4.80	102181
2010-11-02	4.83	4.88	4.79	4.82	100469
2010-11-03	4.83	4.85	4.74	4.81	191788
2010-11-04	4.92	4.98	4.66	4.71	639327
2010-11-05	4.73	4.77	4.60	4.66	238933
2010-11-08	4.65	4.68	4.57	4.58	557262
2010-11-09	4.60	4.61	4.54	4.56	523310
2010-11-10	4.57	4.60	4.54	4.56	1356924
2010-11-11	4.53	4.57	4.50	4.56	346655
2010-11-12	4.57	4.58	4.49	4.57	88380
2010-11-15	4.58	4.64	4.58	4.58	141124
2010-11-16	4.56	4.60	4.53	4.54	117905
2010-11-17	4.56	4.67	4.54	4.62	307825
2010-11-18	4.66	4.69	4.59	4.63	110087
2010-11-19	4.63	4.68	4.62	4.65	93546
2010-11-22	4.62	4.67	4.62	4.65	91429
2010-11-23	4.61	4.67	4.61	4.65	133814
2010-11-24	4.68	4.70	4.64	4.69	173057
2010-11-26	4.68	4.71	4.59	4.59	12647
2010-11-29	4.62	4.62	4.49	4.50	296345
2010-11-30	4.49	4.57	4.44	4.56	187430
2010-12-01	4.59	4.74	4.58	4.72	211381
2010-12-02	4.73	4.84	4.73	4.78	72526
2010-12-03	4.77	4.82	4.76	4.81	76878
2010-12-06	4.78	4.81	4.71	4.74	91847
2010-12-07	4.75	4.79	4.75	4.75	96961
2010-12-08	4.75	4.78	4.73	4.78	42983
2010-12-09	4.81	4.82	4.77	4.78	143838
2010-12-10	4.79	4.93	4.75	4.93	210218
2010-12-13	4.93	5.01	4.90	4.96	138869
2010-12-14	4.96	5.04	4.96	5.00	90714
2010-12-15	5.00	5.05	4.96	4.98	62300
2010-12-16	4.96	5.05	4.96	5.02	180731
2010-12-17	5.03	5.11	5.01	5.08	114272
2010-12-20	5.08	5.13	5.04	5.06	112240
2010-12-21	5.06	5.25	5.04	5.22	156211
2010-12-22	5.24	5.30	5.20	5.26	225737
2010-12-23	5.27	5.32	5.24	5.28	55801
2010-12-27	5.26	5.34	5.24	5.30	148830
2010-12-28	5.32	5.32	5.24	5.32	140411
2010-12-29	5.31	5.34	5.28	5.31	109357
2010-12-30	5.30	5.44	5.29	5.31	164362
2010-12-31	5.30	5.30	5.14	5.22	147229
2011-01-03	5.25	5.37	5.20	5.32	221803
2011-01-04	5.34	5.48	5.29	5.34	240225
2011-01-05	5.34	5.34	5.27	5.29	321527
2011-01-06	5.27	5.30	5.24	5.30	45999
2011-01-07	5.30	5.34	5.26	5.29	68443
2011-01-10	5.27	5.34	5.26	5.34	131896
2011-01-11	5.37	5.40	5.31	5.38	58083
2011-01-12	5.41	5.48	5.36	5.47	212915
2011-01-13	5.48	5.50	5.38	5.38	47091
2011-01-14	5.36	5.44	5.32	5.44	79227
2011-01-18	5.44	5.44	5.32	5.36	145863
2011-01-19	5.35	5.48	5.33	5.43	78946
2011-01-20	5.39	5.46	5.37	5.44	43760
2011-01-21	5.47	5.47	5.38	5.42	47869
2011-01-24	5.41	5.49	5.38	5.45	94084
2011-01-25	5.43	5.54	5.43	5.54	62176
2011-01-26	5.54	5.55	5.48	5.55	68253
2011-01-27	5.54	5.60	5.51	5.57	40831
2011-01-28	5.57	5.57	5.42	5.55	99244
2011-01-31	5.57	5.63	5.33	5.62	281847
2011-02-01	5.64	5.74	5.57	5.63	270425
2011-02-02	5.61	5.66	5.56	5.65	46200
2011-02-03	5.63	5.71	5.59	5.69	106044
2011-02-04	5.69	5.74	5.58	5.64	58755
2011-02-07	5.63	5.71	5.57	5.62	98858
2011-02-08	5.63	5.66	5.57	5.62	74104
2011-02-09	5.63	5.65	5.51	5.64	107521
2011-02-10	5.62	5.76	5.61	5.65	125478
2011-02-11	5.63	5.73	5.63	5.71	50566
2011-02-14	5.70	5.73	5.66	5.71	28531
2011-02-15	5.68	5.77	5.65	5.74	95517
2011-02-16	5.72	5.75	5.72	5.72	91512
2011-02-17	5.70	5.80	5.68	5.76	72019
2011-02-18	5.77	5.78	5.71	5.76	47701
2011-02-22	5.69	5.73	5.66	5.68	31438
2011-02-23	5.67	5.67	5.46	5.47	69617
2011-02-24	5.81	5.96	5.41	5.44	133710
2011-02-25	5.41	5.58	5.41	5.46	244706
2011-02-28	5.45	5.51	5.26	5.31	594704
2011-03-01	5.34	5.40	5.29	5.37	147809
2011-03-02	5.36	5.46	5.29	5.39	1253803
2011-03-03	5.43	5.44	5.32	5.41	371617
2011-03-04	5.43	5.55	5.38	5.55	127337
2011-03-07	5.55	5.58	5.44	5.53	178279
2011-03-08	5.52	5.65	5.50	5.64	115477
2011-03-09	5.62	5.71	5.56	5.63	94860
2011-03-10	5.58	5.67	5.52	5.60	129846
2011-03-11	5.57	5.66	5.53	5.63	69774
2011-03-14	5.58	5.65	5.58	5.62	48981
2011-03-15	5.54	5.61	5.49	5.55	60982
2011-03-16	5.54	5.57	5.45	5.49	100106
2011-03-17	5.55	5.61	5.49	5.52	42089
2011-03-18	5.55	5.63	5.48	5.49	190300
2011-03-21	5.53	5.62	5.53	5.56	84558
2011-03-22	5.57	5.62	5.52	5.54	74442
2011-03-23	5.53	5.65	5.49	5.65	198305
2011-03-24	5.66	5.76	5.63	5.71	109462
2011-03-25	5.70	5.73	5.67	5.68	82686
2011-03-28	5.69	5.72	5.63	5.68	89817
2011-03-29	5.67	5.75	5.65	5.74	68388
2011-03-30	5.73	5.77	5.70	5.76	124808
2011-03-31	5.74	5.82	5.71	5.80	110248
2011-04-01	5.81	6.02	5.79	5.97	183637
2011-04-04	5.99	6.05	5.96	5.97	99915
2011-04-05	5.96	6.04	5.94	6.02	189884
2011-04-06	6.02	6.16	6.01	6.07	187080
2011-04-07	6.05	6.34	6.05	6.24	257465
2011-04-08	6.26	6.45	6.26	6.28	306845
2011-04-11	6.05	6.47	6.05	6.45	368186
2011-04-12	6.34	6.52	6.34	6.42	306316
2011-04-13	6.41	6.47	6.41	6.42	104259
2011-04-14	6.38	6.50	6.38	6.48	2944486
2011-04-15	6.48	6.63	6.44	6.61	2032342
2011-04-18	6.58	6.59	6.49	6.59	204933
2011-04-19	6.75	6.75	6.58	6.60	293498
2011-04-20	6.62	6.72	6.62	6.70	373756
2011-04-21	6.71	6.77	6.71	6.76	174592
2011-04-25	6.76	6.91	6.75	6.84	360021
2011-04-26	6.84	6.93	6.81	6.91	357306
2011-04-27	6.88	7.00	6.86	6.96	187659
2011-04-28	7.04	7.08	6.98	7.06	312114
2011-04-29	7.07	7.42	7.07	7.38	460848
2011-05-02	7.38	7.41	7.24	7.30	578062
2011-05-03	7.29	7.43	7.20	7.26	259639
2011-05-04	7.15	7.15	6.54	7.08	980830
2011-05-05	7.02	7.18	6.90	7.11	487501
2011-05-06	7.15	7.19	7.07	7.18	323528
2011-05-09	7.17	7.18	7.10	7.16	232404
2011-05-10	7.16	7.28	7.15	7.25	215201
2011-05-11	7.23	7.28	7.17	7.20	174120
2011-05-12	7.20	7.31	7.13	7.30	210751
2011-05-13	7.32	7.35	7.22	7.26	197987
2011-05-16	7.23	7.34	7.18	7.29	125131
2011-05-17	7.25	7.47	7.14	7.46	600752
2011-05-18	7.21	7.66	7.21	7.65	557164
2011-05-19	7.66	7.66	7.54	7.58	365574
2011-05-20	7.55	7.58	7.43	7.48	197269
2011-05-23	7.40	7.48	7.34	7.36	124068
2011-05-24	7.34	7.49	7.34	7.43	352267
2011-05-25	7.40	7.58	7.36	7.57	220697
2011-05-26	7.53	7.60	7.39	7.58	218681
2011-05-27	7.61	7.78	7.59	7.78	188459
2011-05-31	7.82	7.91	7.79	7.91	871510
2011-06-01	7.82	7.95	7.76	7.78	227205
2011-06-02	7.77	7.83	7.32	7.35	537821
2011-06-03	7.28	7.28	7.13	7.18	300633
2011-06-06	7.19	7.22	7.09	7.11	258792
2011-06-07	7.14	7.20	7.11	7.14	145400
2011-06-08	7.11	7.17	7.02	7.03	111097
2011-06-09	7.03	7.06	6.97	6.98	151709
2011-06-10	6.97	7.10	6.95	7.03	290818
2011-06-13	7.03	7.06	6.86	6.90	177783
2011-06-14	6.95	7.00	6.88	6.90	206128
2011-06-15	6.82	6.89	6.74	6.83	135837
2011-06-16	6.78	6.83	6.66	6.77	433643
2011-06-17	6.83	6.88	6.74	6.75	272398
2011-06-20	6.74	6.81	6.66	6.81	292783
2011-06-21	6.83	6.95	6.80	6.89	221151
2011-06-22	6.86	6.93	6.81	6.83	325330
2011-06-23	6.78	6.92	6.75	6.89	292978
2011-06-24	6.88	6.93	6.81	6.90	317406
2011-06-27	6.89	6.96	6.83	6.90	87548
2011-06-28	6.91	7.02	6.87	6.98	133507
2011-06-29	6.99	7.08	6.98	7.07	115984
2011-06-30	7.07	7.19	7.05	7.16	151472
2011-07-01	7.16	7.35	7.16	7.32	255071
2011-07-05	7.32	7.43	7.30	7.38	311944
2011-07-06	7.33	7.35	7.20	7.31	319230
2011-07-07	7.37	7.42	7.31	7.33	138109
2011-07-08	7.27	7.35	7.22	7.33	142237
2011-07-11	7.25	7.26	7.03	7.06	119445
2011-07-12	7.03	7.06	6.92	7.00	84463
2011-07-13	7.00	7.21	7.00	7.08	127446
2011-07-14	7.07	7.12	6.90	6.92	116452
2011-07-15	6.93	6.97	6.84	6.89	121091
2011-07-18	6.89	6.97	6.74	6.84	117193
2011-07-19	6.87	6.96	6.83	6.92	73945
2011-07-20	6.91	6.96	6.87	6.92	81220
2011-07-21	6.94	7.07	6.94	7.02	100234
2011-07-22	7.02	7.02	6.97	6.98	71785
2011-07-25	6.95	7.10	6.91	7.04	94601
2011-07-26	7.04	7.05	6.94	6.97	90703
2011-07-27	6.92	6.92	6.70	6.74	135275
2011-07-28	6.75	6.82	6.72	6.74	73943
2011-07-29	6.68	6.74	6.63	6.73	81783
2011-08-01	6.78	6.81	6.58	6.74	140024
2011-08-02	6.69	6.74	6.46	6.52	83683
2011-08-03	6.49	6.74	6.44	6.65	231161
2011-08-04	6.58	6.60	6.32	6.39	239883
2011-08-05	6.47	6.50	6.13	6.27	293702
2011-08-08	6.13	6.27	5.93	6.05	283168
2011-08-09	6.16	6.33	5.97	6.32	283165
2011-08-10	5.30	5.99	4.52	5.29	1203504
2011-08-11	5.29	5.36	5.01	5.14	423581
2011-08-12	5.18	5.29	5.11	5.26	347215
2011-08-15	5.27	5.40	5.19	5.32	269109
2011-08-16	5.61	5.66	5.46	5.52	494544
2011-08-17	5.53	5.57	5.38	5.40	176467
2011-08-18	5.26	5.35	5.14	5.24	372652
2011-08-19	5.18	5.30	5.16	5.18	241445
2011-08-22	5.27	5.30	5.11	5.15	155422
2011-08-23	5.16	5.33	5.11	5.32	352370
2011-08-24	5.33	5.46	5.30	5.43	979863
2011-08-25	5.48	5.48	5.19	5.21	79693
2011-08-26	5.20	5.33	5.11	5.29	166348
2011-08-29	5.37	5.51	5.24	5.50	135118
2011-08-30	5.46	5.53	5.43	5.47	136073
2011-08-31	5.51	5.57	5.45	5.55	134357
2011-09-01	5.55	5.62	5.43	5.46	129459
2011-09-02	5.36	5.36	5.17	5.19	79938
2011-09-06	5.07	5.20	4.96	5.18	131912
2011-09-07	5.26	5.35	5.26	5.35	58579
2011-09-08	5.34	5.34	5.11	5.12	117261
2011-09-09	5.05	5.15	5.03	5.13	198208
2011-09-12	5.07	5.19	5.04	5.18	102517
2011-09-13	5.18	5.37	5.18	5.37	1930271
2011-09-14	5.39	5.60	5.37	5.54	99566
2011-09-15	5.45	5.48	5.31	5.48	211692
2011-09-16	5.47	5.51	5.34	5.43	251740
2011-09-19	5.28	5.32	5.13	5.17	183577
2011-09-20	5.18	5.25	5.13	5.18	155478
2011-09-21	5.17	5.23	4.92	4.92	203829
2011-09-22	4.78	4.79	4.55	4.60	121209
2011-09-23	4.61	4.72	4.51	4.65	215866
2011-09-26	4.68	4.75	4.52	4.73	207932
2011-09-27	4.79	5.00	4.77	4.87	112177
2011-09-28	4.87	4.91	4.58	4.60	133649
2011-09-29	4.62	4.68	4.55	4.65	133911
2011-09-30	4.59	4.69	4.58	4.58	143646
2011-10-03	4.57	4.62	4.34	4.36	262636
2011-10-04	4.26	4.57	4.13	4.50	406280
2011-10-05	4.50	4.69	4.44	4.62	253922
2011-10-06	4.64	4.77	4.63	4.74	52750
2011-10-07	4.76	4.79	4.59	4.72	117499
2011-10-10	4.81	4.94	4.72	4.76	144937
2011-10-11	4.74	4.83	4.73	4.81	95627
2011-10-12	4.82	4.96	4.81	4.90	150822
2011-10-13	4.87	4.87	4.74	4.80	106616
2011-10-14	4.85	4.96	4.84	4.92	84280
2011-10-17	4.88	4.94	4.88	4.92	96197
2011-10-18	4.94	4.96	4.85	4.88	69668
2011-10-19	4.89	4.92	4.82	4.87	44331
2011-10-20	4.86	4.93	4.80	4.91	59333
2011-10-21	4.96	5.04	4.96	4.97	106290
2011-10-24	4.98	5.18	4.98	5.12	97787
2011-10-25	5.09	5.16	5.03	5.04	108805
2011-10-26	5.10	5.29	5.06	5.27	102507
2011-10-27	5.47	5.50	5.36	5.37	103962
2011-10-28	5.35	5.39	5.23	5.26	75301
2011-10-31	5.24	5.24	5.12	5.20	54605
2011-11-01	5.10	5.10	4.95	5.02	481819
2011-11-02	5.10	5.21	5.06	5.16	69111
2011-11-03	4.84	4.94	4.64	4.90	138077
2011-11-04	4.62	4.93	4.57	4.91	348717
2011-11-07	4.88	5.01	4.88	4.97	144578
2011-11-08	4.99	4.99	4.87	4.99	122753
2011-11-09	4.88	4.88	4.79	4.84	106643
2011-11-10	4.87	4.88	4.70	4.71	107849
2011-11-11	4.76	4.89	4.75	4.84	58316
2011-11-14	4.85	4.92	4.76	4.77	52568
2011-11-15	4.76	4.83	4.71	4.80	71043
2011-11-16	4.74	4.80	4.71	4.71	86871
2011-11-17	4.72	4.75	4.67	4.70	164034
2011-11-18	4.74	4.74	4.62	4.64	47978
2011-11-21	4.55	4.58	4.48	4.55	140156
2011-11-22	4.56	4.62	4.55	4.57	38629
2011-11-23	4.51	4.59	4.51	4.57	44455
2011-11-25	4.55	4.58	4.52	4.57	29707
2011-11-28	4.68	4.76	4.57	4.61	39867
2011-11-29	4.64	4.81	4.61	4.81	52406
2011-11-30	5.36	5.36	4.79	4.97	189040
2011-12-01	4.95	4.99	4.83	4.89	72230
2011-12-02	4.95	5.12	4.92	5.06	191026
2011-12-05	5.13	5.24	5.10	5.18	100516
2011-12-06	5.20	5.20	5.03	5.03	23021
2011-12-07	5.02	5.04	4.93	5.03	64532
2011-12-08	4.99	5.03	4.99	5.00	51151
2011-12-09	5.00	5.06	5.00	5.03	45291
2011-12-12	4.99	5.13	4.95	5.07	125095
2011-12-13	5.09	5.15	5.07	5.10	100196
2011-12-14	5.07	5.20	4.90	4.92	160186
2011-12-15	4.98	5.01	4.89	4.98	40014
2011-12-16	5.01	5.05	4.98	5.02	75302
2011-12-19	5.07	5.07	4.92	5.00	94561
2011-12-20	5.09	5.13	5.06	5.11	137783
2011-12-21	5.10	5.12	5.06	5.09	78124
2011-12-22	5.10	5.16	5.08	5.13	53364
2011-12-23	5.13	5.14	5.06	5.14	91100
2011-12-27	5.13	5.26	5.10	5.17	37461
2011-12-28	5.16	5.18	5.09	5.13	73200
2011-12-29	5.14	5.21	5.11	5.12	67449
2011-12-30	5.13	5.21	5.11	5.11	80695
2012-01-03	5.21	5.23	5.12	5.16	60528
2012-01-04	5.16	5.22	5.12	5.16	33231
2012-01-05	5.16	5.23	5.09	5.20	58610
2012-01-06	5.19	5.23	5.13	5.22	53859
2012-01-09	5.24	5.26	5.15	5.25	60330
2012-01-10	5.28	5.42	5.28	5.40	130456
2012-01-11	5.39	5.45	5.34	5.45	42896
2012-01-12	5.44	5.44	5.32	5.39	95081
2012-01-13	5.37	5.39	5.26	5.37	93522
2012-01-17	5.40	5.44	5.33	5.37	30929
2012-01-18	5.35	5.35	5.26	5.29	217363
2012-01-19	5.29	5.36	5.28	5.32	110793
2012-01-20	5.31	5.39	5.29	5.38	213388
2012-01-23	5.37	5.44	5.30	5.32	72164
2012-01-24	5.31	5.32	5.21	5.25	186069
2012-01-25	5.23	5.30	5.21	5.27	115446
2012-01-26	5.29	5.34	5.24	5.26	32973
2012-01-27	5.23	5.26	5.10	5.10	224508
2012-01-30	5.30	5.46	5.27	5.35	537110
2012-01-31	5.37	5.60	5.32	5.58	349369
2012-02-01	5.61	6.12	5.56	5.95	297494
2012-02-02	5.96	6.07	5.90	6.07	115544
2012-02-03	6.10	6.21	6.05	6.10	94661
2012-02-06	6.07	6.35	6.04	6.35	128030
2012-02-07	6.32	6.38	6.21	6.26	74841
2012-02-08	6.28	6.31	6.13	6.14	70183
2012-02-09	6.13	6.18	5.96	6.15	106516
2012-02-10	6.12	6.20	5.98	6.20	66265
2012-02-13	6.23	6.23	6.12	6.19	34765
2012-02-14	6.18	6.19	6.11	6.19	54267
2012-02-15	6.19	6.22	6.11	6.22	114321
2012-02-16	6.21	6.27	6.14	6.14	111528
2012-02-17	6.18	6.18	6.07	6.10	55055
2012-02-21	6.13	6.13	6.04	6.13	59241
2012-02-22	6.12	6.12	5.98	6.05	136206
2012-02-23	6.05	6.06	5.95	6.01	100189
2012-02-24	5.99	6.04	5.90	5.97	103262
2012-02-27	5.93	5.99	5.85	5.97	94818
2012-02-28	6.10	6.25	5.93	6.13	240658
2012-02-29	6.13	6.18	6.02	6.08	362332
2012-03-01	6.08	6.10	5.99	6.07	197993
2012-03-02	6.07	6.20	6.07	6.11	98301
2012-03-05	6.09	6.17	6.05	6.09	133330
2012-03-06	6.04	6.07	5.90	5.91	59204
2012-03-07	5.93	5.98	5.86	5.88	151197
2012-03-08	5.91	6.13	5.91	6.05	224010
2012-03-09	6.05	6.13	6.02	6.04	257870
2012-03-12	6.02	6.06	5.98	6.06	101373
2012-03-13	6.06	6.15	6.05	6.15	94062
2012-03-14	6.13	6.22	6.08	6.12	57882
2012-03-15	6.11	6.16	6.03	6.16	75920
2012-03-16	6.15	6.18	6.10	6.18	76805
2012-03-19	6.15	6.16	6.01	6.01	184151
2012-03-20	5.97	6.04	5.94	5.97	183906
2012-03-21	5.97	6.06	5.95	6.04	175054
2012-03-22	6.00	6.02	5.93	5.97	529026
2012-03-23	6.00	6.07	5.93	6.05	136035
2012-03-26	6.09	6.09	6.03	6.07	240897
2012-03-27	6.06	6.10	6.04	6.10	548912
2012-03-28	6.07	6.20	6.05	6.20	598688
2012-03-29	6.16	6.19	6.08	6.13	106426
2012-03-30	6.15	6.16	6.11	6.13	124612
2012-04-02	6.11	6.23	6.10	6.19	189961
2012-04-03	6.18	6.31	6.18	6.24	283182
2012-04-04	6.20	6.24	6.18	6.18	203775
2012-04-05	6.15	6.24	6.14	6.24	144184
2012-04-09	6.17	6.21	6.06	6.16	116690
2012-04-10	6.13	6.16	5.98	6.04	319993
2012-04-11	6.07	6.22	6.06	6.22	153277
2012-04-12	6.21	6.32	6.21	6.30	134055
2012-04-13	6.28	6.30	6.19	6.25	69312
2012-04-16	6.27	6.35	6.24	6.33	113273
2012-04-17	6.33	6.49	6.33	6.47	166229
2012-04-18	6.47	6.47	6.40	6.46	97692
2012-04-19	6.45	6.55	6.42	6.49	95805
2012-04-20	6.52	6.58	6.51	6.58	95093
2012-04-23	6.51	6.57	6.49	6.56	111220
2012-04-24	6.55	6.59	6.50	6.59	97153
2012-04-25	6.62	6.81	6.58	6.79	137246
2012-04-26	6.76	6.98	6.74	6.93	200791
2012-04-27	6.96	7.03	6.89	7.03	69792
2012-04-30	7.00	7.02	6.92	6.96	70859
2012-05-01	6.95	6.98	6.91	6.93	73003
2012-05-02	6.89	6.92	6.77	6.87	95941
2012-05-03	6.86	6.91	6.75	6.76	114894
2012-05-04	6.75	6.76	6.63	6.68	63625
2012-05-07	6.65	6.69	6.57	6.61	178143
2012-05-08	6.58	6.61	6.30	6.46	122684
2012-05-09	6.39	6.40	6.18	6.25	122324
2012-05-10	6.24	6.27	6.15	6.19	53293
2012-05-11	6.14	6.24	6.00	6.21	39079
2012-05-14	6.16	6.16	6.06	6.12	70875
2012-05-15	6.13	6.16	6.05	6.11	39511
2012-05-16	6.11	6.21	6.11	6.19	91616
2012-05-17	6.18	6.18	5.92	5.94	63177
2012-05-18	5.94	6.01	5.85	5.91	52706
2012-05-21	5.94	6.01	5.86	6.00	27654
2012-05-22	5.99	6.06	5.95	5.97	36415
2012-05-23	5.93	5.96	5.81	5.92	137269
2012-05-24	5.90	5.91	5.77	5.86	115571
2012-05-25	5.85	5.93	5.83	5.87	45595
2012-05-29	5.89	5.96	5.84	5.94	38061
2012-05-30	5.89	5.89	5.69	5.70	84800
2012-05-31	5.69	5.75	5.60	5.64	83081
2012-06-01	5.56	5.62	5.47	5.52	127566
2012-06-04	5.55	5.60	5.44	5.59	137301
2012-06-05	5.56	5.61	5.50	5.57	80757
2012-06-06	5.62	5.77	5.58	5.76	80992
2012-06-07	5.79	5.87	5.72	5.74	130989
2012-06-08	5.72	5.92	5.67	5.90	74822
2012-06-11	5.94	5.98	5.82	5.83	251951
2012-06-12	5.83	5.94	5.83	5.91	103798
2012-06-13	5.91	5.98	5.90	5.93	88345
2012-06-14	5.92	5.99	5.92	5.96	114024
2012-06-15	5.93	6.12	5.93	6.10	96162
2012-06-18	6.08	6.11	5.99	6.00	93335
2012-06-19	6.00	6.22	5.99	6.17	88766
2012-06-20	6.17	6.22	6.10	6.12	73423
2012-06-21	6.10	6.15	5.98	6.02	497417
2012-06-22	6.04	6.14	6.03	6.05	243802
2012-06-25	6.01	6.02	5.93	5.98	151591
2012-06-26	6.03	6.08	5.96	6.04	130360
2012-06-27	6.07	6.18	6.06	6.14	126262
2012-06-28	6.06	6.29	6.06	6.27	202898
2012-06-29	6.39	6.56	6.36	6.50	159166
2012-07-02	6.45	6.56	6.38	6.55	174311
2012-07-03	6.49	6.55	6.44	6.55	146661
2012-07-05	6.49	6.63	6.49	6.63	426085
2012-07-06	6.45	6.55	6.40	6.51	157114
2012-07-09	6.50	6.53	6.43	6.47	82864
2012-07-10	6.46	6.52	6.36	6.41	81592
2012-07-11	6.43	6.45	6.34	6.41	89221
2012-07-12	6.34	6.39	6.25	6.25	163357
2012-07-13	6.30	6.36	6.28	6.29	93348
2012-07-16	6.30	6.31	6.17	6.25	44779
2012-07-17	6.26	6.27	6.19	6.25	36213
2012-07-18	6.25	6.29	6.19	6.23	58565
2012-07-19	6.21	6.33	6.14	6.32	110610
2012-07-20	6.28	6.32	6.15	6.15	50360
2012-07-23	6.06	6.13	5.97	6.09	101015
2012-07-24	6.07	6.10	6.02	6.09	95825
2012-07-25	6.11	6.12	6.05	6.11	41512
2012-07-26	6.18	6.20	6.07	6.15	69412
2012-07-27	6.21	6.33	6.16	6.24	78665
2012-07-30	5.99	6.13	5.92	6.07	191783
2012-07-31	6.05	6.07	5.98	6.06	105440
2012-08-01	6.09	6.14	5.95	5.98	61852
2012-08-02	5.92	6.01	5.85	5.94	45411
2012-08-03	6.00	6.02	5.72	5.79	312722
2012-08-06	5.79	5.92	5.76	5.89	171654
2012-08-07	5.34	6.19	5.34	6.11	265456
2012-08-08	6.07	6.21	6.07	6.19	69181
2012-08-09	6.02	6.14	6.00	6.14	134312
2012-08-10	6.11	6.18	6.06	6.18	51086
2012-08-13	6.18	6.31	6.16	6.31	112378
2012-08-14	6.31	6.43	6.28	6.39	95107
2012-08-15	6.39	6.41	6.38	6.41	38166
2012-08-16	6.40	6.44	6.36	6.43	77339
2012-08-17	6.46	6.46	6.41	6.44	56584
2012-08-20	6.43	6.43	6.35	6.38	60558
2012-08-21	6.38	6.44	6.36	6.39	84761
2012-08-22	6.38	6.95	6.32	6.70	771207
2012-08-23	6.69	6.70	6.40	6.47	397102
2012-08-24	6.46	6.54	6.41	6.50	251989
2012-08-27	6.54	6.54	6.36	6.45	98798
2012-08-28	6.42	6.70	6.41	6.61	170030
2012-08-29	6.61	6.66	6.53	6.65	61096
2012-08-30	6.62	6.66	6.60	6.62	58102
2012-08-31	6.66	6.69	6.54	6.62	83424
2012-09-04	6.60	6.82	6.60	6.79	143014
2012-09-05	6.80	6.97	6.80	6.92	114667
2012-09-06	6.94	7.06	6.91	6.92	92606
2012-09-07	6.91	7.07	6.89	7.06	107871
2012-09-10	7.05	7.09	6.98	7.03	67398
2012-09-11	7.00	7.09	7.00	7.05	35555
2012-09-12	7.06	7.45	7.01	7.12	600502
2012-09-13	7.09	7.20	7.06	7.10	92233
2012-09-14	7.14	7.19	7.09	7.10	129025
2012-09-17	7.09	7.18	6.98	7.16	62345
2012-09-18	7.09	7.14	7.05	7.08	59732
2012-09-19	7.06	7.08	6.90	7.02	167409
2012-09-20	6.97	7.25	6.96	7.25	151185
2012-09-21	7.27	7.76	7.20	7.75	1021811
2012-09-24	7.70	7.82	7.66	7.81	321948
2012-09-25	7.89	7.89	7.56	7.56	141217
2012-09-26	7.59	7.59	7.43	7.53	96220
2012-09-27	7.53	7.59	7.48	7.48	97723
2012-09-28	7.48	7.48	7.38	7.47	123145
2012-10-01	7.49	7.53	7.37	7.42	96755
2012-10-02	7.47	7.50	7.36	7.36	112043
2012-10-03	7.39	7.40	7.25	7.31	188190
2012-10-04	7.31	7.40	7.31	7.35	129246
2012-10-05	7.34	7.42	7.34	7.40	112114
2012-10-08	7.37	7.48	7.36	7.44	85426
2012-10-09	7.47	7.47	7.28	7.32	106920
2012-10-10	7.32	7.32	7.19	7.26	125301
2012-10-11	7.31	7.39	7.26	7.36	49682
2012-10-12	7.39	7.42	7.23	7.25	46797
2012-10-15	7.28	7.35	7.27	7.34	18056
2012-10-16	7.34	7.40	7.32	7.37	39675
2012-10-17	7.37	7.50	7.34	7.42	31623
2012-10-18	7.41	7.45	7.23	7.25	80747
2012-10-19	7.21	7.28	7.12	7.19	26617
2012-10-22	7.18	7.23	7.14	7.21	27427
2012-10-23	7.14	7.24	7.05	7.21	25920
2012-10-24	7.22	7.28	7.19	7.20	26359
2012-10-25	7.25	7.28	7.11	7.25	105319
2012-10-26	7.26	7.30	7.11	7.19	59896
2012-10-31	7.23	7.59	7.21	7.57	144498
2012-11-01	7.53	7.72	7.53	7.69	129613
2012-11-02	7.75	7.75	7.61	7.62	87577
2012-11-05	7.60	7.61	7.44	7.48	103778
2012-11-06	7.39	7.54	7.30	7.39	157319
2012-11-07	7.31	7.47	7.19	7.23	104395
2012-11-08	7.32	7.32	6.98	7.02	178287
2012-11-09	6.98	7.10	6.92	7.08	41223
2012-11-12	7.07	7.15	7.00	7.06	54771
2012-11-13	6.67	6.73	6.43	6.60	217430
2012-11-14	6.56	6.63	6.46	6.54	106053
2012-11-15	6.53	6.65	6.53	6.59	56314
2012-11-16	6.62	6.82	6.60	6.81	59598
2012-11-19	6.84	6.94	6.80	6.93	58589
2012-11-20	6.90	6.91	6.80	6.83	37515
2012-11-21	6.86	6.89	6.77	6.86	8290
2012-11-23	6.91	7.08	6.91	7.05	18730
2012-11-26	7.05	7.07	6.96	7.06	39091
2012-11-27	7.07	7.11	6.98	7.02	31882
2012-11-28	7.03	7.08	6.94	7.02	67603
2012-11-29	7.06	7.08	6.99	7.04	27592
2012-11-30	6.70	6.85	6.65	6.72	204725
2012-12-03	6.78	6.95	6.63	6.86	294355
2012-12-04	6.86	7.22	6.86	7.18	358268
2012-12-05	7.13	7.16	6.86	6.86	471581
2012-12-06	6.73	6.87	6.72	6.77	5830177
2012-12-07	6.72	6.79	6.65	6.75	525229
2012-12-10	6.76	6.84	6.66	6.79	500552
2012-12-11	6.81	6.84	6.73	6.78	412140
2012-12-12	6.82	7.01	6.79	6.99	370580
2012-12-13	6.97	7.08	6.90	6.97	301333
2012-12-14	6.93	7.04	6.90	7.00	230340
2012-12-17	7.05	7.13	6.97	7.11	523651
2012-12-18	7.10	7.30	7.10	7.30	206807
2012-12-19	7.29	7.39	7.24	7.33	338300
2012-12-20	7.36	7.40	7.30	7.39	353454
2012-12-21	7.31	7.35	7.20	7.34	432691
2012-12-24	7.33	7.40	7.19	7.40	110511
2012-12-26	7.38	7.45	7.36	7.40	216245
2012-12-27	7.69	7.75	7.56	7.66	488248
2012-12-28	7.67	7.67	7.48	7.50	273313
2012-12-31	7.53	7.69	7.48	7.66	214641
2013-01-02	7.75	7.86	7.75	7.78	204557
2013-01-03	7.79	7.79	7.72	7.79	256359
2013-01-04	7.79	7.91	7.76	7.80	255818
2013-01-07	7.79	7.84	7.67	7.79	377091
2013-01-08	7.80	7.90	7.76	7.82	347548
2013-01-09	7.84	7.90	7.79	7.83	472803
2013-01-10	7.86	7.86	7.80	7.81	253367
2013-01-11	7.82	7.84	7.76	7.81	201380
2013-01-14	7.79	7.81	7.64	7.68	309895
2013-01-15	7.65	7.72	7.61	7.68	489168
2013-01-16	7.69	7.86	7.53	7.84	571189
2013-01-17	7.87	7.96	7.83	7.92	165683
2013-01-18	7.91	7.97	7.88	7.97	93586
2013-01-22	7.89	8.02	7.87	8.01	192189
2013-01-23	7.98	8.01	7.90	7.91	565448
2013-01-24	7.92	8.01	7.91	7.95	249820
2013-01-25	7.95	8.00	7.94	7.97	437703
2013-01-28	7.98	8.11	7.97	8.07	572221
2013-01-29	8.04	8.12	8.01	8.03	201084
2013-01-30	8.03	8.06	7.96	7.99	203309
2013-01-31	7.94	8.09	7.84	8.07	322638
2013-02-01	8.17	8.21	8.07	8.21	304710
2013-02-04	8.14	8.18	8.00	8.02	149614
2013-02-05	8.06	8.21	8.04	8.20	113322
2013-02-06	8.16	8.26	8.14	8.26	154497
2013-02-07	8.23	8.28	8.14	8.17	313702
2013-02-08	8.20	8.30	8.17	8.21	114262
2013-02-11	8.22	8.22	8.12	8.15	161304
2013-02-12	8.15	8.17	8.09	8.12	319844
2013-02-13	8.14	8.15	8.11	8.12	124307
2013-02-14	8.12	8.17	8.09	8.15	285896
2013-02-15	8.17	8.17	8.06	8.10	1199068
2013-02-19	8.12	8.40	8.12	8.40	942015
2013-02-20	8.34	8.45	8.25	8.31	318884
2013-02-21	8.29	8.34	7.47	8.08	650486
2013-02-22	8.09	8.19	7.98	8.07	362180
2013-02-25	8.08	8.18	7.90	7.92	543610
2013-02-26	7.83	8.03	7.81	7.98	613238
2013-02-27	7.96	8.11	7.96	8.04	175381
2013-02-28	8.05	8.11	7.93	8.03	215655
2013-03-01	7.95	8.18	7.89	8.15	299581
2013-03-04	7.76	7.95	7.65	7.79	331693
2013-03-05	7.80	7.86	7.70	7.74	591560
2013-03-06	7.68	7.70	7.48	7.59	971368
2013-03-07	7.36	7.42	7.21	7.30	8773282
2013-03-08	7.34	7.57	7.29	7.55	1863115
2013-03-11	7.52	7.56	7.42	7.44	643913
2013-03-12	7.45	7.53	7.42	7.47	508133
2013-03-13	7.49	7.54	7.43	7.49	439731
2013-03-14	7.48	7.78	7.41	7.76	1786457
2013-03-15	7.75	7.85	7.68	7.80	2232933
2013-03-18	7.72	7.81	7.66	7.80	592602
2013-03-19	7.80	7.84	7.70	7.72	299228
2013-03-20	7.77	7.78	7.68	7.68	349427
2013-03-21	7.53	7.63	7.46	7.57	290591
2013-03-22	7.59	7.59	7.45	7.57	708482
2013-03-25	7.60	7.60	7.49	7.53	248266
2013-03-26	7.54	7.59	7.48	7.57	374609
2013-03-27	7.51	7.56	7.45	7.52	316669
2013-03-28	7.53	7.63	7.51	7.58	971775
2013-04-01	7.57	7.69	7.56	7.69	737374
2013-04-02	7.75	7.76	7.58	7.59	395954
2013-04-03	7.60	7.67	7.40	7.54	712922
2013-04-04	7.53	7.56	7.44	7.50	413316
2013-04-05	7.42	7.42	7.29	7.39	547376
2013-04-08	7.42	7.57	7.40	7.57	474798
2013-04-09	7.60	7.61	7.51	7.56	256924
2013-04-10	7.57	7.77	7.56	7.74	555793
2013-04-11	7.75	7.85	7.72	7.81	543989
2013-04-12	7.77	7.93	7.75	7.93	939175
2013-04-15	7.95	8.06	7.88	7.90	941800
2013-04-16	7.91	8.07	7.86	7.89	852894
2013-04-17	7.87	7.98	7.75	7.94	610724
2013-04-18	7.96	7.97	7.75	7.76	338129
2013-04-19	7.75	7.89	7.71	7.83	295859
2013-04-22	7.82	7.89	7.75	7.84	282210
2013-04-23	7.87	8.05	7.85	8.04	422960
2013-04-24	8.05	8.08	7.98	8.06	444090
2013-04-25	8.11	8.26	8.05	8.23	554259
2013-04-26	8.23	8.29	8.19	8.26	325553
2013-04-29	8.25	8.36	8.18	8.33	653561
2013-04-30	8.35	8.47	8.30	8.46	461851
2013-05-01	8.43	8.49	8.28	8.35	952404
2013-05-02	8.40	8.48	7.91	8.43	707537
2013-05-03	8.64	8.92	8.64	8.89	576647
2013-05-06	8.80	8.87	8.67	8.75	664041
2013-05-07	8.72	8.98	8.72	8.90	644407
2013-05-08	8.92	9.01	8.81	8.99	655550
2013-05-09	9.02	9.04	8.84	8.91	217845
2013-05-10	8.93	9.03	8.86	9.02	287163
2013-05-13	9.01	9.08	8.88	8.90	376419
2013-05-14	8.94	9.02	8.94	8.98	559842
2013-05-15	8.97	9.11	8.93	9.11	350576
2013-05-16	9.12	9.15	9.02	9.07	612051
2013-05-17	9.10	9.16	9.04	9.14	448997
2013-05-20	9.05	9.18	9.04	9.13	356133
2013-05-21	9.18	9.22	9.08	9.09	272146
2013-05-22	9.11	9.11	8.84	8.96	522690
2013-05-23	8.92	9.11	8.88	9.10	413624
2013-05-24	9.06	9.07	8.86	9.02	248998
2013-05-28	9.08	9.11	8.98	9.04	265546
2013-05-29	9.00	9.01	8.93	8.96	205349
2013-05-30	8.98	8.98	8.88	8.94	176704
2013-05-31	8.90	8.93	8.82	8.87	298952
2013-06-03	8.74	8.74	8.43	8.54	1380854
2013-06-04	8.51	8.57	8.41	8.48	495374
2013-06-05	8.42	8.46	8.19	8.21	788523
2013-06-06	8.04	8.40	7.96	8.36	8570747
2013-06-07	8.40	8.68	8.36	8.54	1506777
2013-06-10	8.55	8.82	8.47	8.70	1027895
2013-06-11	8.57	8.70	8.46	8.60	776244
2013-06-12	8.66	8.66	8.45	8.45	410797
2013-06-13	8.43	8.70	8.41	8.68	720462
2013-06-14	8.64	8.72	8.54	8.61	408775
2013-06-17	8.71	8.82	8.66	8.72	819862
2013-06-18	8.73	8.89	8.68	8.85	666138
2013-06-19	8.81	8.89	8.70	8.75	439450
2013-06-20	8.57	8.59	8.39	8.43	689439
2013-06-21	8.51	8.52	8.31	8.37	590753
2013-06-24	8.32	8.46	8.14	8.42	789236
2013-06-25	8.47	8.59	8.39	8.52	772188
2013-06-26	8.54	8.66	8.51	8.60	441774
2013-06-27	8.63	8.87	8.61	8.80	935381
2013-06-28	8.74	8.82	8.64	8.65	2954673
2013-07-01	8.74	8.89	8.69	8.85	784627
2013-07-02	8.85	8.95	8.77	8.94	963298
2013-07-03	8.81	8.98	8.81	8.96	443546
2013-07-05	8.97	9.03	8.85	9.03	301219
2013-07-08	9.02	9.27	9.02	9.20	774257
2013-07-09	9.27	9.42	9.26	9.35	750790
2013-07-10	9.30	9.31	9.25	9.27	346411
2013-07-11	9.37	9.42	9.36	9.39	699878
2013-07-12	9.36	9.39	9.31	9.36	381573
2013-07-15	9.38	9.46	9.36	9.42	603786
2013-07-16	9.40	9.41	9.30	9.35	593683
2013-07-17	9.35	9.42	9.28	9.41	409055
2013-07-18	9.41	9.48	9.39	9.44	547616
2013-07-19	9.39	9.41	9.29	9.38	763219
2013-07-22	9.42	9.50	9.36	9.46	832972
2013-07-23	9.50	9.58	9.48	9.50	573149
2013-07-24	9.52	9.57	9.46	9.48	520632
2013-07-25	9.49	9.58	9.46	9.54	312114
2013-07-26	9.49	9.54	9.42	9.47	220500
2013-07-29	9.47	9.49	9.31	9.32	722211
2013-07-30	9.36	9.50	9.32	9.41	257022
2013-07-31	9.44	9.66	9.41	9.63	630753
2013-08-01	9.68	9.87	9.68	9.84	584952
2013-08-02	9.81	9.88	9.76	9.88	465677
2013-08-05	9.89	9.94	9.78	9.83	718407
2013-08-06	9.62	9.62	9.05	9.52	1674539
2013-08-07	9.40	9.60	9.36	9.48	1219218
2013-08-08	9.70	9.83	9.61	9.76	6068720
2013-08-09	9.73	10.02	9.73	9.94	1557405
2013-08-12	10.20	10.58	9.99	10.08	1525687
2013-08-13	10.05	10.23	10.00	10.22	496320
2013-08-14	10.22	10.34	10.17	10.32	1539316
2013-08-15	10.23	10.31	10.10	10.13	1102300
2013-08-16	10.10	10.24	10.05	10.17	818489
2013-08-19	10.14	10.14	9.95	10.01	577733
2013-08-20	10.10	10.26	10.05	10.18	688566
2013-08-21	10.14	10.30	10.10	10.24	622308
2013-08-22	10.24	10.42	10.23	10.38	675706
2013-08-23	10.42	10.42	10.28	10.36	353102
2013-08-26	10.38	10.41	10.20	10.25	477152
2013-08-27	10.20	10.30	10.02	10.10	458562
2013-08-28	10.07	10.14	9.99	10.06	347573
2013-08-29	10.08	10.22	9.99	10.15	471304
2013-08-30	10.15	10.16	9.97	10.08	336848
2013-09-03	10.20	10.33	10.11	10.23	530073
2013-09-04	10.21	10.47	10.18	10.42	651092
2013-09-05	10.40	10.50	10.39	10.48	458535
2013-09-06	10.51	10.59	10.39	10.55	1514478
2013-09-09	10.57	10.72	10.50	10.68	1031422
2013-09-10	10.74	10.84	10.69	10.81	1162509
2013-09-11	10.81	10.85	10.69	10.77	1057424
2013-09-12	10.74	10.78	10.60	10.61	1446091
2013-09-13	10.65	10.68	10.61	10.62	1055114
2013-09-16	10.72	10.75	10.53	10.54	926350
2013-09-17	10.56	10.77	10.56	10.70	776436
2013-09-18	10.70	10.74	10.48	10.62	1278197
2013-09-19	10.66	10.73	10.56	10.70	1192108
2013-09-20	10.71	10.76	10.50	10.64	6741180
2013-09-23	10.67	10.78	10.56	10.78	2167430
2013-09-24	10.78	10.78	10.64	10.67	1499944
2013-09-25	10.66	10.68	10.47	10.48	2043842
2013-09-26	10.48	10.61	10.48	10.55	1348377
2013-09-27	10.50	10.60	10.39	10.45	1552150
2013-09-30	10.38	10.73	10.31	10.67	1181443
2013-10-01	10.74	10.93	10.69	10.85	2023474
2013-10-02	10.78	11.05	10.73	11.05	1723193
2013-10-03	11.03	11.05	10.83	10.96	1590948
2013-10-04	10.90	10.93	10.81	10.90	840843
2013-10-07	10.78	11.00	10.76	10.92	1336673
2013-10-08	10.87	10.92	10.49	10.53	1107330
2013-10-09	10.53	10.58	10.37	10.53	930677
2013-10-10	11.06	11.06	10.69	10.72	1369285
2013-10-11	10.72	10.95	10.67	10.95	1325420
2013-10-14	10.86	11.09	10.81	11.06	822168
2013-10-15	11.00	11.19	10.93	11.13	1897428
2013-10-16	11.16	11.24	11.08	11.20	1034475
2013-10-17	11.15	11.35	11.14	11.35	922377
2013-10-18	11.35	11.43	11.31	11.32	805845
2013-10-21	11.32	11.43	11.16	11.41	926822
2013-10-22	11.46	11.47	11.28	11.31	920906
2013-10-23	11.30	11.31	11.03	11.16	1020696
2013-10-24	11.16	11.30	11.16	11.30	607995
2013-10-25	11.34	11.34	11.11	11.19	799312
2013-10-28	11.18	11.23	11.10	11.16	580714
2013-10-29	11.21	11.24	11.08	11.15	669405
2013-10-30	11.18	11.26	11.01	11.03	757639
2013-10-31	11.04	11.31	11.00	11.25	821713
2013-11-01	11.25	11.26	10.97	11.00	1099209
2013-11-04	11.03	11.09	10.97	11.07	839147
2013-11-05	11.04	11.09	10.83	10.95	2018207
2013-11-06	11.17	11.17	10.44	10.79	3978391
2013-11-07	10.60	10.70	10.28	10.44	15485120
2013-11-08	10.47	10.78	10.44	10.73	3007873
2013-11-11	10.71	10.82	10.69	10.78	1668311
2013-11-12	10.81	10.90	10.74	10.90	1465223
2013-11-13	10.81	10.97	10.81	10.87	937670
2013-11-14	10.92	10.97	10.81	10.96	1621346
2013-11-15	10.95	11.03	10.94	10.97	2552046
2013-11-18	10.97	11.01	10.80	10.83	1387185
2013-11-19	10.84	10.84	10.52	10.62	3146231
2013-11-20	10.64	10.79	10.60	10.61	1886142
2013-11-21	10.65	10.69	10.46	10.47	2219034
2013-11-22	10.49	10.59	10.41	10.55	1513737
2013-11-25	10.59	10.63	10.49	10.53	1032658
2013-11-26	10.54	10.58	10.41	10.53	1711541
2013-11-27	10.57	10.57	10.46	10.51	915044
2013-11-29	10.53	10.59	10.40	10.44	490021
2013-12-02	10.44	10.54	10.33	10.34	2063096
2013-12-03	10.36	10.37	10.23	10.37	1806374
2013-12-04	10.36	10.41	10.20	10.35	649385
2013-12-05	10.32	10.38	10.30	10.31	918352
2013-12-06	10.41	10.41	10.21	10.25	1641090
2013-12-09	10.27	10.57	10.27	10.57	1310550
2013-12-10	10.58	10.59	10.44	10.50	2262237
2013-12-11	10.53	10.71	10.53	10.67	1982427
2013-12-12	10.67	10.77	10.63	10.76	1991753
2013-12-13	10.80	10.86	10.73	10.86	1426617
2013-12-16	10.87	10.95	10.85	10.95	1364344
2013-12-17	10.95	10.95	10.84	10.89	1430449
2013-12-18	10.81	10.99	10.63	10.69	2807071
2013-12-19	10.65	10.98	10.65	10.97	2555191
2013-12-20	11.02	11.04	10.85	10.93	2172387
2013-12-23	10.95	11.05	10.90	10.97	730189
2013-12-24	10.97	11.00	10.93	10.96	280332
2013-12-26	10.97	11.02	10.88	10.96	340915
2013-12-27	11.06	11.06	10.83	10.91	850264
2013-12-30	10.87	11.08	10.84	11.06	659184
2013-12-31	11.09	11.21	10.98	11.18	1002685
2014-01-02	11.21	11.39	11.18	11.29	1931513
2014-01-03	11.32	11.53	11.30	11.39	1301071
2014-01-06	11.38	11.42	11.15	11.18	1744419
2014-01-07	11.17	11.23	11.06	11.07	1627439
2014-01-08	11.04	11.13	10.99	11.09	1369613
2014-01-09	11.11	11.14	11.01	11.04	1004980
2014-01-10	11.05	11.08	10.93	11.05	837851
2014-01-13	11.00	11.14	10.88	10.92	679870
2014-01-14	10.99	11.18	10.93	11.16	728299
2014-01-15	11.14	11.21	11.05	11.05	1001548
2014-01-16	11.05	11.05	10.91	10.96	803743
2014-01-17	10.97	11.01	10.87	10.89	649060
2014-01-21	10.91	10.99	10.84	10.88	924614
2014-01-22	10.91	11.01	10.87	10.92	878516
2014-01-24	10.80	10.80	10.48	10.55	2469012
2014-01-27	10.54	10.55	10.31	10.41	1686981
2014-01-28	10.43	10.61	10.41	10.56	1361064
2014-01-29	10.52	10.59	10.41	10.46	1739470
2014-01-30	10.56	10.61	10.48	10.54	929741
2014-01-31	10.46	10.55	10.40	10.53	435225
2014-02-03	10.57	10.64	10.40	10.52	1969675
2014-02-04	10.54	10.58	10.44	10.48	863675
2014-02-05	10.41	10.51	10.24	10.41	652348
2014-02-06	10.43	10.67	10.41	10.61	576299
2014-02-07	10.66	10.79	10.63	10.74	1673461
2014-02-10	10.72	10.81	10.63	10.74	719722
2014-02-11	10.75	10.86	10.74	10.83	381191
2014-02-12	10.81	10.89	10.72	10.72	752197
2014-02-13	10.71	10.83	10.63	10.78	525932
2014-02-14	10.80	10.89	10.73	10.75	1043781
2014-02-18	10.74	10.77	10.57	10.63	2121072
2014-02-19	10.59	11.33	10.32	10.97	4222421
2014-02-20	10.95	11.06	10.85	10.99	1603338
2014-02-21	11.01	11.17	11.01	11.09	2372151
2014-02-24	11.08	11.30	11.05	11.22	1105980
2014-02-25	11.24	11.41	11.24	11.36	829199
2014-02-26	11.37	11.51	11.31	11.46	1308304
2014-02-27	11.45	11.73	11.44	11.69	1326687
2014-02-28	11.79	11.84	11.66	11.79	1153053
2014-03-03	11.63	11.80	11.59	11.70	1368241
2014-03-04	11.77	11.96	11.77	11.95	1114867
2014-03-05	11.95	12.19	11.92	12.12	1278627
2014-03-06	12.16	12.19	12.06	12.15	808666
2014-03-07	12.15	12.20	11.93	11.97	1358001
2014-03-10	12.00	12.06	11.89	12.03	1528775
2014-03-11	12.04	12.10	11.85	11.89	798615
2014-03-12	11.85	11.89	11.72	11.76	829211
2014-03-13	11.78	11.82	11.53	11.62	847599
2014-03-14	11.62	11.84	11.58	11.83	775706
2014-03-17	11.84	11.95	11.83	11.83	643323
2014-03-18	11.94	12.15	11.89	12.14	1004285
2014-03-19	12.16	12.16	11.95	12.04	772992
2014-03-20	12.02	12.03	11.83	11.85	525188
2014-03-21	11.89	11.89	11.67	11.67	1388515
2014-03-24	11.58	11.67	11.47	11.59	1176256
2014-03-25	11.60	11.67	11.48	11.60	791350
2014-03-26	11.64	11.68	11.34	11.35	898998
2014-03-27	11.47	11.52	11.09	11.25	2089654
2014-03-28	11.28	11.39	11.14	11.35	1098489
2014-03-31	11.42	11.55	11.39	11.48	924745
2014-04-01	11.55	11.71	11.50	11.65	1315835
2014-04-02	11.61	11.72	11.61	11.72	627108
2014-04-03	11.73	11.75	11.62	11.72	629737
2014-04-04	11.73	11.76	11.29	11.44	994862
2014-04-07	11.43	11.43	10.89	11.04	1724659
2014-04-08	11.03	11.08	10.94	10.97	1635075
2014-04-09	11.01	11.48	11.01	11.47	1269358
2014-04-10	11.49	11.53	11.23	11.34	1248757
2014-04-11	11.28	11.40	11.14	11.21	1479307
2014-04-14	11.28	11.36	11.07	11.14	1076897
2014-04-15	11.15	11.27	11.04	11.25	1043443
2014-04-16	11.32	11.47	11.24	11.42	637694
2014-04-17	11.40	11.49	11.36	11.45	412466
2014-04-21	11.40	11.46	11.36	11.45	373491
2014-04-22	11.46	11.57	11.46	11.53	291372
2014-04-23	11.52	11.63	11.43	11.47	679620
2014-04-24	11.50	11.51	11.37	11.51	429374
2014-04-25	11.46	11.48	11.29	11.37	757302
2014-04-28	11.38	11.45	11.01	11.15	2546644
2014-04-29	11.17	11.20	11.03	11.15	840237
2014-04-30	11.12	11.27	11.01	11.27	529900
2014-05-01	11.24	11.47	11.22	11.43	1423109
2014-05-02	11.42	11.53	11.40	11.43	1561292
2014-05-05	11.39	11.57	11.29	11.42	1469140
2014-05-06	11.35	11.73	11.33	11.46	1792132
2014-05-07	11.47	11.53	11.27	11.52	1629695
2014-05-08	11.48	11.70	11.40	11.42	1070525
2014-05-09	11.39	11.42	11.11	11.20	1806936
2014-05-12	11.25	11.46	11.18	11.43	911275
2014-05-13	11.42	11.46	11.34	11.34	677107
2014-05-14	11.35	11.36	11.08	11.11	914864
2014-05-15	11.10	11.24	10.82	11.22	1807272
2014-05-16	11.22	11.23	11.01	11.13	1200547
2014-05-19	11.10	11.30	11.10	11.25	697950
2014-05-20	11.23	11.25	11.02	11.07	538259
2014-05-21	11.11	11.25	11.10	11.20	367134
2014-05-22	11.20	11.34	11.16	11.23	428921
2014-05-23	11.25	11.43	11.21	11.38	555156
2014-05-27	11.43	11.67	11.37	11.64	1014333
2014-05-28	11.63	11.68	11.58	11.62	640691
2014-05-29	11.60	11.63	11.53	11.59	725434
2014-05-30	11.56	11.65	11.53	11.56	534035
2014-06-02	11.56	11.71	11.49	11.65	983578
2014-06-03	11.61	11.79	11.59	11.65	1268400
2014-06-04	11.64	11.85	11.56	11.78	1065070
2014-06-05	11.78	11.99	11.71	11.93	840475
2014-06-06	11.94	12.01	11.87	11.98	591142
2014-06-09	12.04	12.10	11.93	11.98	485741
2014-06-10	11.94	12.04	11.91	11.95	349831
2014-06-11	11.87	11.93	11.81	11.89	512406
2014-06-12	11.83	11.90	11.71	11.75	422286
2014-06-13	11.76	11.84	11.70	11.75	348181
2014-06-16	11.73	11.90	11.73	11.88	495322
2014-06-17	11.86	12.05	11.86	12.02	585917
2014-06-18	12.01	12.11	11.98	12.06	568331
2014-06-19	12.06	12.11	12.02	12.11	351989
2014-06-20	12.11	12.19	11.98	12.07	812693
2014-06-23	11.93	12.01	11.89	11.96	1040310
2014-06-24	11.94	12.00	11.74	11.78	1153618
2014-06-25	11.71	11.91	11.70	11.90	638136
2014-06-26	11.90	12.17	11.87	12.02	1024799
2014-06-27	11.99	12.11	11.91	12.00	4480103
2014-06-30	11.99	12.18	11.99	12.06	1114925
2014-07-01	12.06	12.19	12.06	12.17	888654
2014-07-02	12.17	12.24	12.10	12.24	453505
2014-07-03	12.26	12.35	12.17	12.35	485125
2014-07-07	12.26	12.29	12.11	12.24	984719
2014-07-08	12.17	12.26	12.09	12.25	1313612
2014-07-09	12.27	12.28	12.04	12.10	939401
2014-07-10	11.96	12.03	11.92	11.96	562913
2014-07-11	11.95	11.95	11.76	11.79	819533
2014-07-14	11.83	11.90	11.82	11.86	941222
2014-07-15	11.90	11.92	11.71	11.85	729286
2014-07-16	11.92	11.93	11.76	11.79	776361
2014-07-17	11.69	11.79	11.60	11.61	487552
2014-07-18	11.62	11.69	11.55	11.68	710173
2014-07-21	11.62	11.67	11.50	11.53	817027
2014-07-22	11.58	11.60	11.41	11.51	1494067
2014-07-23	11.54	11.62	11.46	11.53	572789
2014-07-24	11.54	11.70	11.50	11.68	610964
2014-07-25	11.62	11.65	11.50	11.55	562534
2014-07-28	11.52	11.58	11.41	11.50	936079
2014-07-29	11.52	11.56	11.31	11.31	873795
2014-07-30	11.34	11.34	11.22	11.26	1371116
2014-07-31	11.20	11.24	11.00	11.09	849545
2014-08-01	11.09	11.13	10.92	10.98	1226196
2014-08-04	10.98	11.07	10.86	10.97	1437303
2014-08-05	10.97	11.14	10.89	11.06	1929442
2014-08-06	10.85	11.36	10.84	11.22	2726815
2014-08-07	11.28	11.32	10.91	10.97	2000091
2014-08-08	11.00	11.08	10.86	11.02	944021
2014-08-11	11.04	11.18	11.04	11.07	743473
2014-08-12	11.07	11.08	10.93	10.95	2204052
2014-08-13	10.97	10.99	10.93	10.97	1612429
2014-08-14	11.01	11.16	10.97	11.14	861138
2014-08-15	11.19	11.22	10.95	11.08	786004
2014-08-18	11.12	11.31	11.12	11.28	618415
2014-08-19	11.35	11.46	11.33	11.36	456942
2014-08-20	11.33	11.37	11.25	11.34	360562
2014-08-21	11.35	11.44	11.31	11.32	559254
2014-08-22	11.31	11.40	11.25	11.36	568385
2014-08-25	11.38	11.53	11.36	11.45	646176
2014-08-26	11.43	11.51	11.36	11.39	635994
2014-08-27	11.39	11.40	11.28	11.33	817575
2014-08-28	11.31	11.36	11.28	11.32	446831
2014-08-29	11.35	11.41	11.30	11.41	656195
2014-09-02	11.42	11.52	11.39	11.48	784585
2014-09-03	11.51	11.58	11.44	11.48	806352
2014-09-04	11.48	11.65	11.43	11.58	924834
2014-09-05	11.57	11.58	11.48	11.58	839436
2014-09-08	11.54	11.64	11.51	11.63	693799
2014-09-09	11.60	11.68	11.56	11.58	1533448
2014-09-10	11.60	11.68	11.56	11.67	745011
2014-09-11	11.65	11.65	11.54	11.58	814198
2014-09-12	11.56	11.59	11.50	11.56	1085837
2014-09-15	11.50	11.57	11.46	11.56	1013749
2014-09-16	11.56	11.56	11.38	11.51	1187304
2014-09-17	11.53	11.65	11.53	11.58	713556
2014-09-18	11.59	11.64	11.49	11.54	354760
2014-09-19	11.57	11.59	11.33	11.35	942141
2014-09-22	11.22	11.28	11.00	11.03	820124
2014-09-23	10.97	11.02	10.90	10.94	755962
2014-09-24	10.92	10.92	10.63	10.83	1938409
2014-09-25	10.83	10.85	10.72	10.74	763209
2014-09-26	10.74	10.90	10.70	10.84	952581
2014-09-29	10.78	10.95	10.76	10.90	1565526
2014-09-30	10.92	10.92	10.76	10.83	1251877
2014-10-01	10.83	10.83	10.43	10.49	1270012
2014-10-02	10.44	10.61	10.28	10.59	1275070
2014-10-03	10.66	10.74	10.60	10.64	1238724
2014-10-06	10.67	10.73	10.59	10.62	474480
2014-10-07	10.58	10.58	10.36	10.36	651685
2014-10-08	10.36	10.62	10.32	10.57	699002
2014-10-09	10.57	10.59	10.34	10.39	723959
2014-10-10	10.36	10.43	10.17	10.18	921638
2014-10-13	10.14	10.16	9.80	10.00	2700722
2014-10-14	10.08	10.34	10.00	10.10	1651097
2014-10-15	9.98	10.17	9.82	10.10	1451420
2014-10-16	9.93	10.40	9.92	10.26	1888002
2014-10-17	10.39	10.76	10.33	10.69	1578309
2014-10-20	10.62	10.80	10.62	10.78	667734
2014-10-21	10.83	11.03	10.83	10.99	961064
2014-10-22	10.99	11.08	10.84	10.84	654234
2014-10-23	10.99	11.08	10.89	11.04	778407
2014-10-24	11.05	11.14	10.99	11.09	490745
2014-10-27	11.01	11.17	10.98	11.15	927976
2014-10-28	11.20	11.43	11.18	11.35	1670345
2014-10-29	11.34	11.43	11.18	11.34	1700091
2014-10-30	11.24	11.40	11.15	11.36	416798
2014-10-31	11.45	11.54	11.42	11.49	799715
2014-11-03	11.48	11.71	11.48	11.51	1330388
2014-11-04	11.48	11.57	11.40	11.42	1649681
2014-11-05	12.11	12.69	12.05	12.41	3559685
2014-11-06	12.48	12.59	12.37	12.57	1793773
2014-11-07	12.59	12.62	12.49	12.50	1025373
2014-11-10	12.50	12.61	12.48	12.61	817963
2014-11-11	12.59	12.64	12.48	12.49	731918
2014-11-12	12.49	12.90	12.43	12.73	1300341
2014-11-13	12.75	12.85	12.72	12.71	120974
2014-11-14	12.79	13.01	12.71	13.00	1001999
2014-11-17	12.96	13.02	12.88	12.97	617517
2014-11-18	12.97	13.05	12.87	12.95	849646
2014-11-19	13.00	13.05	12.91	12.94	654496
2014-11-20	12.91	13.19	12.87	12.99	1040700
2014-11-21	13.14	13.17	12.96	12.96	933127
2014-11-24	12.98	13.11	12.97	13.06	1094779
2014-11-25	13.05	13.14	13.00	13.14	1034793
2014-11-26	13.14	13.17	13.02	13.07	413205
2014-11-28	13.08	13.21	13.06	13.11	262724
2014-12-01	12.92	13.02	12.81	12.87	1446804
2014-12-02	12.97	13.08	12.88	13.00	1319307
2014-12-03	12.90	13.07	12.90	13.02	1377731
2014-12-04	12.93	13.10	12.93	12.97	1010808
2014-12-05	13.04	13.14	12.96	13.13	2431831
2014-12-08	13.08	13.24	12.99	13.07	1322035
2014-12-09	12.93	13.08	12.86	13.07	1997398
2014-12-10	13.02	13.14	12.83	12.87	1046819
2014-12-11	12.93	13.01	12.87	12.94	2072820
2014-12-12	12.90	13.03	12.77	12.96	1120721
2014-12-15	12.97	13.14	12.85	12.92	955845
2014-12-16	12.82	12.97	12.72	12.79	965396
2014-12-17	12.81	13.18	12.71	13.13	895730
2014-12-18	13.22	13.24	12.98	13.23	1006852
2014-12-19	12.94	13.36	12.74	13.20	1323497
2014-12-22	13.19	13.35	13.14	13.25	734301
2014-12-23	13.30	13.51	13.28	13.31	995517
2014-12-24	13.21	13.30	13.17	13.25	201035
2014-12-26	13.26	13.32	13.23	13.25	408384
2014-12-29	13.24	13.36	13.18	13.25	669315
2014-12-30	13.22	13.29	13.16	13.20	448253
2014-12-31	13.24	13.35	13.11	13.11	740428
2015-01-02	13.07	13.24	12.93	13.07	1366917
2015-01-05	13.05	13.10	12.95	13.03	1583382
2015-01-06	13.04	13.08	12.73	12.92	1590563
2015-01-07	12.98	13.04	12.90	12.96	710002
2015-01-08	13.06	13.25	13.06	13.15	907874
2015-01-09	13.16	13.24	13.02	13.13	910791
2015-01-12	13.04	13.11	12.91	12.96	1832091
2015-01-13	13.05	13.30	12.96	13.12	1235715
2015-01-14	12.95	13.11	12.90	13.09	688126
2015-01-15	13.11	13.16	12.81	12.86	847607
2015-01-16	12.60	12.90	12.58	12.86	1005423
2015-01-20	12.86	12.98	12.62	12.78	1473039
2015-01-21	12.71	12.90	12.69	12.82	902894
2015-01-22	12.88	13.13	12.84	13.09	962146
2015-01-23	13.07	13.21	13.05	13.19	776431
2015-01-26	13.21	13.27	13.13	13.21	646446
2015-01-27	13.06	13.20	13.03	13.09	433719
2015-01-28	13.15	13.18	12.87	12.92	646343
2015-01-29	12.93	12.99	12.83	12.97	468238
2015-01-30	12.89	12.96	12.80	12.91	841584
2015-02-02	12.90	13.08	12.77	13.02	928621
2015-02-03	13.06	13.23	13.06	13.16	987409
2015-02-04	13.11	13.16	13.00	13.02	639837
2015-02-05	13.07	13.24	13.04	13.17	733439
2015-02-06	13.24	13.33	13.14	13.23	622833
2015-02-09	13.18	13.18	13.01	13.07	672841
2015-02-10	13.13	13.18	12.98	13.15	1431477
2015-02-11	13.15	13.22	13.06	13.21	809790
2015-02-12	13.24	13.50	13.21	13.50	1014145
2015-02-13	13.50	13.53	13.43	13.49	678008
2015-02-17	13.44	13.57	13.39	13.47	980854
2015-02-18	13.65	14.19	13.65	13.97	2529043
2015-02-19	14.01	14.12	13.88	13.93	1078694
2015-02-20	13.94	14.04	13.80	14.01	747328
2015-02-23	14.00	14.03	13.90	14.00	788986
2015-02-24	14.00	14.02	13.89	13.96	675714
2015-02-25	14.05	14.07	13.92	13.98	400348
2015-02-26	13.90	13.99	13.82	13.83	400599
2015-02-27	13.81	13.91	13.74	13.80	856743
2015-03-02	13.71	14.14	13.71	14.12	1517900
2015-03-03	14.00	14.08	13.91	13.98	1216349
2015-03-04	13.95	13.95	13.84	13.89	731952
2015-03-05	14.15	14.15	13.93	14.02	1757515
2015-03-06	14.02	14.08	13.91	14.01	932578
2015-03-09	14.00	14.05	13.95	14.00	562282
2015-03-10	13.92	13.95	13.77	13.78	678812
2015-03-11	13.80	14.06	13.76	14.04	1074889
2015-03-12	14.09	14.19	14.02	14.05	870704
2015-03-13	13.83	13.98	13.73	13.91	874971
2015-03-16	13.88	14.00	13.88	13.94	443271
2015-03-17	13.93	14.03	13.86	14.01	393127
2015-03-18	13.95	14.06	13.85	14.01	499579
2015-03-19	13.96	14.09	13.86	14.07	794850
2015-03-20	14.13	14.27	14.07	14.22	1191418
2015-03-23	14.17	14.28	14.08	14.16	520336
2015-03-24	14.14	14.24	14.05	14.22	837586
2015-03-25	14.21	14.21	13.88	13.92	559870
2015-03-26	13.85	13.99	13.75	13.89	866504
2015-03-27	13.91	13.99	13.81	13.98	1120938
2015-03-30	14.04	14.25	13.98	14.20	2238372
2015-03-31	14.19	14.95	14.14	14.35	1671506
2015-04-01	14.29	14.40	14.11	14.33	976912
2015-04-02	14.32	14.50	14.32	14.40	948881
2015-04-06	14.33	14.53	14.33	14.47	940005
2015-04-07	14.49	14.65	14.40	14.42	947326
2015-04-08	14.42	14.52	14.28	14.48	467195
2015-04-09	14.47	14.55	14.30	14.36	510864
2015-04-10	14.37	14.48	14.37	14.38	934975
2015-04-13	14.40	14.43	14.27	14.28	733063
2015-04-14	14.25	14.28	14.08	14.20	588500
2015-04-15	14.22	14.43	14.22	14.36	600242
2015-04-16	14.33	14.41	14.25	14.34	527357
2015-04-17	14.28	14.28	14.06	14.11	625706
2015-04-20	14.21	14.45	14.11	14.43	858754
2015-04-21	14.50	14.54	14.39	14.50	682618
2015-04-22	14.53	14.56	14.45	14.51	457812
2015-04-23	14.48	14.57	14.45	14.48	367270
2015-04-24	14.53	14.65	14.48	14.61	479834
2015-04-27	14.61	14.67	14.37	14.38	598434
2015-04-28	14.33	14.43	14.27	14.40	840870
2015-04-29	14.36	14.36	14.15	14.19	427436
2015-04-30	14.17	14.30	14.00	14.08	654868
2015-05-01	14.14	14.27	14.07	14.22	741632
2015-05-04	14.24	14.30	14.19	14.22	681187
2015-05-05	14.20	14.23	13.97	14.00	1114744
2015-05-06	14.08	14.35	13.57	13.82	1663097
2015-05-07	13.78	13.99	13.73	13.94	1203293
2015-05-08	14.06	14.21	14.03	14.12	1414127
2015-05-11	14.03	14.22	14.03	14.17	593556
2015-05-12	14.14	14.17	14.08	14.15	813874
2015-05-13	14.16	14.26	14.09	14.13	784731
2015-05-14	14.22	14.26	14.12	14.18	875583
2015-05-15	14.14	14.34	14.13	14.34	677619
2015-05-18	14.24	14.30	14.16	14.27	1558408
2015-05-19	14.26	14.31	14.24	14.25	777291
2015-05-20	14.27	14.30	14.22	14.25	744250
2015-05-21	14.23	14.32	14.23	14.29	451215
2015-05-22	14.24	14.28	14.17	14.21	665204
2015-05-26	14.19	14.22	14.08	14.13	581313
2015-05-27	14.12	14.22	14.08	14.16	628520
2015-05-28	14.12	14.25	14.08	14.09	2083676
2015-05-29	14.11	14.16	14.00	14.10	848766
2015-06-01	14.05	14.13	13.95	14.02	1112360
2015-06-02	14.01	14.21	13.98	14.16	1074857
2015-06-03	14.21	14.45	14.17	14.45	1398436
2015-06-04	14.41	14.50	14.38	14.49	1687467
2015-06-05	14.49	14.53	14.42	14.51	631962
2015-06-08	14.47	14.50	14.44	14.47	530678
2015-06-09	14.45	14.51	14.41	14.44	784534
2015-06-10	14.53	14.55	14.41	14.45	1359804
2015-06-11	14.45	14.55	14.41	14.50	468037
2015-06-12	14.28	14.50	14.28	14.45	568182
2015-06-15	14.38	14.38	14.27	14.31	692013
2015-06-16	14.33	14.46	14.28	14.45	469240
2015-06-17	14.50	14.57	14.43	14.53	775622
2015-06-18	14.53	14.62	14.53	14.60	877217
2015-06-19	14.60	14.60	14.53	14.55	671095
2015-06-22	14.55	14.57	14.44	14.48	327616
2015-06-23	14.51	14.56	14.48	14.53	477662
2015-06-24	14.50	14.55	14.31	14.31	363249
2015-06-25	14.31	14.42	14.30	14.39	679948
2015-06-26	14.43	14.53	14.34	14.52	994532
2015-06-29	14.36	14.40	14.10	14.10	800248
2015-06-30	14.18	14.23	14.07	14.15	597601
2015-07-01	14.25	14.35	14.17	14.32	687311
2015-07-02	14.33	14.39	14.18	14.28	625371
2015-07-06	14.13	14.36	14.12	14.29	1026190
2015-07-07	14.28	14.32	14.05	14.23	887465
2015-07-08	14.14	14.19	14.00	14.00	964312
2015-07-09	14.16	14.18	14.01	14.03	827768
2015-07-10	14.15	14.23	14.09	14.20	644660
2015-07-13	14.28	14.31	14.21	14.22	1664794
2015-07-14	14.20	14.35	14.15	14.34	1117892
2015-07-15	14.36	14.50	14.27	14.45	942499
2015-07-16	14.52	14.57	14.45	14.51	590825
2015-07-17	14.53	14.55	14.37	14.43	444170
2015-07-20	14.42	14.52	14.36	14.47	417430
2015-07-21	14.48	14.48	14.22	14.24	722974
2015-07-22	14.19	14.44	14.18	14.39	982443
2015-07-23	14.40	14.43	14.18	14.21	640722
2015-07-24	14.29	14.33	14.19	14.26	1249036
2015-07-27	14.21	14.24	14.08	14.13	972655
2015-07-28	14.17	14.28	14.00	14.25	853682
2015-07-29	14.23	14.62	14.19	14.60	1506149
2015-07-30	14.56	14.68	14.47	14.62	845549
2015-07-31	14.64	14.74	14.62	14.73	917486
2015-08-03	14.70	14.94	14.70	14.79	1620768
2015-08-04	14.78	15.03	14.49	14.62	2093587
2015-08-05	14.75	15.09	14.68	14.90	1544529
2015-08-06	14.95	14.95	14.70	14.75	933779
2015-08-07	14.78	14.79	14.70	14.74	1050186
2015-08-10	14.84	15.07	14.84	14.95	985344
2015-08-11	14.86	14.93	14.74	14.84	904812
2015-08-12	14.67	14.80	14.59	14.68	977486
2015-08-13	14.65	14.77	14.58	14.70	765516
2015-08-14	14.67	14.77	14.59	14.72	712949
2015-08-17	14.64	14.88	14.52	14.88	1060711
2015-08-18	14.84	14.96	14.83	14.83	671247
2015-08-19	14.73	14.79	14.59	14.67	839075
2015-08-20	14.59	14.59	14.33	14.33	928778
2015-08-21	14.20	14.28	14.01	14.02	896513
2015-08-24	13.45	14.01	13.13	13.66	1493114
2015-08-25	13.91	13.91	13.51	13.53	1504123
2015-08-26	13.71	13.88	13.41	13.86	1302668
2015-08-27	13.89	14.08	13.78	14.06	1463896
2015-08-28	14.03	14.20	13.99	14.15	1438507
2015-08-31	14.07	14.20	13.98	14.02	1512027
2015-09-01	13.80	13.93	13.67	13.74	1114597
2015-09-02	13.88	13.95	13.79	13.93	986929
2015-09-03	13.99	14.08	13.92	14.00	1227883
2015-09-04	13.83	14.00	13.82	13.90	1321059
2015-09-08	14.07	14.09	13.98	14.05	1303368
2015-09-09	14.11	14.16	13.91	13.94	1176104
2015-09-10	13.87	13.98	13.81	13.84	1078159
2015-09-11	13.78	13.97	13.77	13.90	832313
2015-09-14	13.90	13.99	13.71	13.77	1113248
2015-09-15	13.79	14.00	13.71	13.97	1121560
2015-09-16	14.00	14.05	13.91	14.00	940324
2015-09-17	14.01	14.11	13.89	13.92	1192710
2015-09-18	13.77	13.95	13.72	13.77	1451932
2015-09-21	13.79	13.95	13.75	13.83	912168
2015-09-22	13.66	13.74	13.51	13.63	1080959
2015-09-23	13.61	13.69	13.50	13.66	743998
2015-09-24	13.55	13.70	13.50	13.61	1421711
2015-09-25	13.71	13.81	13.59	13.70	797357
2015-09-28	13.64	13.66	13.33	13.39	1178402
2015-09-29	13.39	13.39	13.14	13.21	1295240
2015-09-30	13.30	13.44	13.25	13.43	1413613
2015-10-01	13.44	13.53	13.36	13.53	1052593
2015-10-02	13.41	13.67	13.34	13.67	1773264
2015-10-05	13.69	13.93	13.69	13.91	974972
2015-10-06	13.88	14.01	13.78	13.82	946189
2015-10-07	13.94	13.98	13.80	13.95	778073
2015-10-08	13.94	14.22	13.85	14.19	1095677
2015-10-09	14.23	14.31	14.11	14.30	953673
2015-10-12	14.29	14.38	14.24	14.33	719310
2015-10-13	14.27	14.39	14.21	14.21	1426091
2015-10-14	14.20	14.30	14.00	14.09	2641741
2015-10-15	14.15	14.19	14.06	14.10	1737545
2015-10-16	14.11	14.24	14.06	14.13	899016
2015-10-19	14.10	14.25	14.04	14.22	700650
2015-10-20	14.20	14.28	14.14	14.19	789940
2015-10-21	14.23	14.25	14.06	14.10	866659
2015-10-22	14.18	14.20	13.96	14.08	3939304
2015-10-23	14.17	14.18	13.98	14.12	2245338
2015-10-26	14.14	14.44	14.14	14.40	2622561
2015-10-27	14.37	14.41	14.27	14.36	1458290
2015-10-28	14.39	14.52	14.29	14.46	1272023
2015-10-29	14.45	14.55	14.37	14.46	1493086
2015-10-30	14.49	14.63	14.43	14.53	871068
2015-11-02	14.55	14.75	14.49	14.70	1399183
2015-11-03	14.68	14.70	14.53	14.57	1897436
2015-11-04	14.61	14.64	14.48	14.54	1416686
2015-11-05	14.25	14.59	13.98	14.27	4349245
2015-11-06	14.21	14.33	13.99	14.01	2578188
2015-11-09	13.93	13.98	13.76	13.89	1606794
2015-11-10	13.83	13.96	13.81	13.95	1853158
2015-11-11	14.01	14.02	13.89	13.91	1451652
2015-11-12	13.72	13.80	13.67	13.71	2301483
2015-11-13	13.66	13.72	13.58	13.61	1590990
2015-11-16	13.52	13.66	13.48	13.64	1520174
2015-11-17	13.64	13.80	13.62	13.66	1481084
2015-11-18	13.69	13.77	13.64	13.74	1211669
2015-11-19	13.78	13.87	13.74	13.80	926432
2015-11-20	13.87	13.93	13.79	13.88	1283797
2015-11-23	13.86	14.00	13.83	13.97	1085294
2015-11-24	13.94	14.18	13.91	14.14	1572096
2015-11-25	14.16	14.22	14.11	14.19	902720
2015-11-27	14.21	14.39	14.18	14.34	875243
2015-11-30	14.32	14.39	14.25	14.35	1352123
2015-12-01	14.39	14.53	14.33	14.49	1428484
2015-12-02	14.49	14.60	14.44	14.49	1093967
2015-12-03	14.54	14.59	14.31	14.38	1422688
2015-12-04	14.39	14.60	14.32	14.60	1316314
2015-12-07	14.57	14.64	14.51	14.56	1358940
2015-12-08	14.48	14.60	14.40	14.52	1720601
2015-12-09	14.49	14.66	14.42	14.47	1568200
2015-12-10	14.50	14.59	14.41	14.44	861308
2015-12-11	14.29	14.50	14.26	14.34	1704561
2015-12-14	14.33	14.45	14.19	14.30	1671359
2015-12-15	14.39	14.46	14.28	14.32	1075403
2015-12-16	14.41	14.50	14.24	14.38	1315158
2015-12-17	14.40	14.46	14.14	14.19	1608772
2015-12-18	14.02	14.05	13.84	13.86	2088486
2015-12-21	13.93	13.99	13.86	13.93	999066
2015-12-22	13.95	14.03	13.88	13.94	1264892
2015-12-23	14.02	14.06	13.95	14.05	1691907
2015-12-24	14.06	14.07	13.91	13.99	529875
2015-12-28	13.93	14.01	13.92	14.00	725325
2015-12-29	14.05	14.16	13.99	14.14	672665
2015-12-30	14.13	14.19	14.08	14.13	701501
2015-12-31	14.07	14.14	14.01	14.01	966406
2016-01-04	13.88	13.99	13.76	13.97	2439695
2016-01-05	13.98	14.04	13.85	13.91	1139883
2016-01-06	13.70	13.76	13.32	13.49	2946258
2016-01-07	13.30	13.42	12.92	12.96	2145523
2016-01-08	12.98	13.09	12.70	12.71	2714855
2016-01-11	12.78	13.12	12.78	13.05	1684216
2016-01-12	13.16	13.20	12.85	13.12	1504382
2016-01-13	13.12	13.13	12.86	12.88	2091142
2016-01-14	12.91	13.02	12.69	12.93	1273784
2016-01-15	13.02	13.10	12.61	12.75	1672743
2016-01-19	12.83	12.89	12.57	12.69	1981851
2016-01-20	12.46	12.56	12.11	12.47	1859520
2016-01-21	12.47	12.63	12.40	12.46	1695821
2016-01-22	12.61	12.75	12.58	12.70	1528158
2016-01-25	12.68	12.75	12.50	12.51	1134163
2016-01-26	12.53	12.72	12.46	12.71	856672
2016-01-27	12.69	12.72	12.30	12.36	1744892
2016-01-28	12.45	12.45	12.08	12.10	2108256
2016-01-29	12.17	12.68	11.93	12.65	1605625
2016-02-01	12.55	13.04	12.44	12.96	1913676
2016-02-02	12.88	12.89	12.69	12.83	1487395
2016-02-03	12.90	12.93	12.60	12.74	1485117
2016-02-04	12.71	12.84	12.65	12.82	1426106
2016-02-05	12.76	12.79	12.45	12.48	1216118
2016-02-08	12.36	12.38	12.01	12.17	1583217
2016-02-09	12.07	12.24	11.97	12.17	1475318
2016-02-10	12.24	12.51	12.15	12.32	1021393
2016-02-11	12.16	12.25	11.96	12.18	746228
2016-02-12	12.01	12.49	12.01	12.30	2318268
2016-02-16	12.34	12.53	12.29	12.50	2736760
2016-02-17	12.52	13.03	12.34	12.86	2154125
2016-02-18	13.09	13.18	12.17	12.54	3423128
2016-02-19	12.52	12.84	12.52	12.83	2462623
2016-02-22	12.91	13.25	12.86	13.14	1556126
2016-02-23	13.09	13.29	13.01	13.02	825279
2016-02-24	12.98	13.19	12.84	13.15	919676
2016-02-25	13.20	13.34	13.05	13.33	889515
2016-02-26	13.39	13.53	13.32	13.46	1023745
2016-02-29	13.43	13.50	13.34	13.40	780974
2016-03-01	13.45	13.74	13.43	13.71	1039924
2016-03-02	13.67	13.72	13.58	13.63	681755
2016-03-03	13.61	13.77	13.47	13.74	1124246
2016-03-04	13.76	13.92	13.72	13.81	1141281
2016-03-07	13.71	13.80	13.50	13.75	861671
2016-03-08	13.69	13.79	13.55	13.62	1045721
2016-03-09	13.69	13.96	13.63	13.95	958626
2016-03-10	13.99	14.13	13.88	13.89	1388959
2016-03-11	14.04	14.22	13.92	14.21	1527474
2016-03-14	14.24	14.24	14.02	14.07	695639
2016-03-15	14.03	14.07	13.87	13.93	628371
2016-03-16	13.88	14.17	13.81	14.15	903783
2016-03-17	14.14	14.33	14.09	14.29	897191
2016-03-18	14.29	14.34	14.13	14.17	1193775
2016-03-21	14.10	14.11	13.99	14.07	808695
2016-03-22	13.97	14.09	13.93	14.01	797705
2016-03-23	14.04	14.05	13.91	13.94	569909
2016-03-24	13.91	14.09	13.81	14.09	886038
2016-03-28	14.14	14.20	14.00	14.17	1007731
2016-03-29	14.13	14.33	14.06	14.31	1220690
2016-03-30	14.41	14.52	14.34	14.45	783422
2016-03-31	14.47	14.55	14.37	14.43	1080871
2016-04-01	14.36	14.58	14.31	14.55	1091766
2016-04-04	14.57	14.62	14.42	14.44	1160200
2016-04-05	14.30	14.54	14.30	14.49	817969
2016-04-06	14.47	14.57	14.41	14.56	545670
2016-04-07	14.51	14.55	14.39	14.48	824573
2016-04-08	14.60	14.64	14.48	14.59	710291
2016-04-11	14.64	14.69	14.45	14.45	841477
2016-04-12	14.45	14.52	14.16	14.35	1867548
2016-04-13	14.40	14.78	14.37	14.76	817371
2016-04-14	14.76	14.81	14.55	14.56	1291255
2016-04-15	14.59	14.62	14.50	14.59	1011382
2016-04-18	14.57	14.72	14.55	14.69	516946
2016-04-19	14.72	14.76	14.46	14.63	576976
2016-04-20	14.64	14.65	14.48	14.56	462561
2016-04-21	14.61	14.69	14.50	14.54	516321
2016-04-22	14.50	14.58	14.42	14.53	1090198
2016-04-25	14.51	14.57	14.43	14.50	665245
2016-04-26	14.52	14.71	14.44	14.63	1029246
2016-04-27	14.56	14.62	14.35	14.44	1027817
2016-04-28	14.39	14.61	14.35	14.39	840441
2016-04-29	14.37	14.42	14.15	14.23	832601
2016-05-02	14.14	14.22	13.56	13.84	3117971
2016-05-03	13.72	13.90	13.50	13.78	2784080
2016-05-04	14.81	15.16	14.57	14.93	4795412
2016-05-05	14.95	15.02	14.68	14.71	2017976
2016-05-06	14.64	14.84	14.60	14.82	651059
2016-05-09	14.79	14.96	14.75	14.87	664711
2016-05-10	14.90	15.05	14.67	15.04	1206809
2016-05-11	15.02	15.05	14.84	14.92	1126104
2016-05-12	14.97	14.99	14.81	14.96	886354
2016-05-13	14.92	15.01	14.74	14.81	812561
2016-05-16	14.87	15.10	14.86	15.09	653645
2016-05-17	15.08	15.14	14.96	15.03	1503837
2016-05-18	15.06	15.17	14.98	15.11	1106666
2016-05-19	15.04	15.16	15.02	15.11	1976698
2016-05-20	15.17	15.34	15.10	15.28	1093969
2016-05-23	15.31	15.42	15.21	15.25	786531
2016-05-24	15.36	15.42	15.25	15.40	616225
2016-05-25	15.39	15.52	15.39	15.45	780371
2016-05-26	15.53	15.60	15.46	15.51	862773
2016-05-27	15.54	15.64	15.51	15.60	664514
2016-05-31	15.62	15.62	15.48	15.53	1175789
2016-06-01	15.47	15.70	15.44	15.70	978518
2016-06-02	15.68	15.72	15.60	15.62	818520
2016-06-03	15.57	15.57	15.40	15.50	614428
2016-06-06	15.53	15.59	15.46	15.53	478274
2016-06-07	15.59	15.68	15.49	15.65	1411434
2016-06-08	15.66	15.66	15.52	15.63	1074403
2016-06-09	15.52	15.73	15.47	15.71	1555232
2016-06-10	15.58	15.64	15.45	15.46	672032
2016-06-13	15.36	15.46	15.25	15.25	632920
2016-06-14	15.16	15.21	14.97	15.01	1115663
2016-06-15	15.04	15.19	14.97	15.09	1038538
2016-06-16	15.05	15.13	14.87	15.11	1261161
2016-06-17	15.04	15.04	14.80	14.79	1978662
2016-06-20	14.95	15.06	14.91	15.01	1321528
2016-06-21	15.01	15.07	14.94	15.01	915622
2016-06-22	15.07	15.07	14.93	15.05	1012517
2016-06-23	15.14	15.44	15.11	15.43	983144
2016-06-24	15.02	15.35	15.02	15.19	3363205
2016-06-27	15.06	15.06	14.65	14.72	1412365
2016-06-28	14.83	15.08	14.80	15.05	919832
2016-06-29	15.22	15.65	15.15	15.61	1116159
2016-06-30	15.66	15.80	15.52	15.79	820651
2016-07-01	15.79	15.93	15.71	15.85	1183760
2016-07-05	15.81	15.81	15.62	15.70	1010258
2016-07-06	15.58	15.89	15.58	15.84	1024862
2016-07-07	15.81	15.88	15.63	15.71	857407
2016-07-08	15.85	15.99	15.75	15.94	957361
2016-07-11	16.00	16.11	15.97	16.10	706855
2016-07-12	16.18	16.27	16.06	16.16	816563
2016-07-13	16.18	16.21	16.09	16.13	439497
2016-07-14	15.95	16.09	15.84	16.06	1475694
2016-07-15	16.15	16.16	15.95	15.99	853938
2016-07-18	15.93	16.10	15.90	16.02	637234
2016-07-19	15.94	16.05	15.90	16.00	436042
2016-07-20	16.08	16.12	15.99	15.99	637751
2016-07-21	16.01	16.07	15.91	16.02	655736
2016-07-22	16.05	16.37	16.01	16.26	1185913
2016-07-25	16.26	16.37	16.18	16.36	875856
2016-07-26	16.46	16.61	16.31	16.41	2015810
2016-07-27	16.45	16.45	16.15	16.22	799259
2016-07-28	16.24	16.32	16.12	16.27	1081478
2016-07-29	16.27	16.28	16.09	16.18	810770
2016-08-01	16.13	16.35	16.03	16.24	2440485
2016-08-02	16.19	16.23	15.87	16.06	2058360
2016-08-03	15.51	15.76	15.22	15.56	4202510
2016-08-04	15.56	15.66	15.42	15.43	1820228
2016-08-05	15.52	15.56	15.35	15.44	1724098
2016-08-08	15.46	15.55	15.33	15.34	1526281
2016-08-09	15.32	15.45	15.26	15.29	1428349
2016-08-10	15.30	15.44	15.23	15.40	2109610
2016-08-11	15.44	15.62	15.38	15.54	1269096
2016-08-12	15.54	15.56	15.41	15.44	608191
2016-08-15	15.48	15.58	15.44	15.54	942842
2016-08-16	15.41	15.57	15.37	15.54	1193207
2016-08-17	15.57	15.60	15.45	15.56	821471
2016-08-18	15.59	15.80	15.53	15.80	1239827
2016-08-19	15.75	15.79	15.67	15.74	641300
2016-08-22	15.84	15.90	15.73	15.84	915517
2016-08-23	15.84	16.09	15.84	15.99	1154877
2016-08-24	15.95	16.04	15.91	15.99	758116
2016-08-25	15.98	16.00	15.89	15.91	1108312
2016-08-26	15.97	16.14	15.84	15.93	598190
2016-08-29	15.91	16.12	15.91	16.02	636169
2016-08-30	16.01	16.07	15.85	15.96	739903
2016-08-31	15.96	16.01	15.87	16.00	640373
2016-09-01	15.99	16.10	15.89	16.00	611847
2016-09-02	16.08	16.19	16.04	16.18	893159
2016-09-06	16.14	16.15	15.94	16.12	807274
2016-09-07	16.08	16.19	16.02	16.13	1292739
2016-09-08	16.02	16.10	15.95	15.97	895949
2016-09-09	15.89	15.93	15.68	15.68	1176239
2016-09-12	15.56	15.99	15.51	15.92	1603041
2016-09-13	15.99	15.99	15.69	15.79	1417252
2016-09-14	15.78	15.90	15.74	15.77	880223
2016-09-15	15.70	15.96	15.66	15.91	976710
2016-09-16	15.87	15.89	15.71	15.81	1641964
2016-09-19	15.76	15.94	15.76	15.90	1160322
2016-09-20	16.01	16.11	15.94	16.10	1296692
2016-09-21	16.21	16.30	16.12	16.26	1192896
2016-09-22	16.37	16.46	16.26	16.45	963422
2016-09-23	16.38	16.52	16.36	16.48	1045954
2016-09-26	16.45	16.47	16.25	16.26	980991
2016-09-27	16.22	16.37	16.22	16.33	735568
2016-09-28	16.39	16.39	16.12	16.29	1164565
2016-09-29	16.30	16.31	16.13	16.19	478371
2016-09-30	16.21	16.37	16.17	16.33	759884
2016-10-03	16.36	16.59	16.31	16.46	1093005
2016-10-04	16.41	16.46	16.32	16.44	995434
2016-10-05	16.52	16.69	16.46	16.60	1289064
2016-10-06	16.51	16.61	16.37	16.55	1305197
2016-10-07	16.58	16.58	16.34	16.44	756081
2016-10-10	16.49	16.62	16.41	16.42	521814
2016-10-11	16.36	16.37	16.22	16.35	635431
2016-10-12	16.35	16.58	16.30	16.48	844443
2016-10-13	16.33	16.40	16.26	16.38	762049
2016-10-14	16.50	16.51	16.37	16.43	473644
2016-10-17	16.38	16.50	16.37	16.43	555676
2016-10-18	16.56	16.61	16.49	16.56	748990
2016-10-19	16.65	16.67	16.46	16.59	797343
2016-10-20	16.54	16.60	16.48	16.54	839355
2016-10-21	16.42	16.49	16.32	16.40	814910
2016-10-24	16.46	16.66	16.43	16.52	369744
2016-10-25	16.49	16.49	16.28	16.28	709675
2016-10-26	16.27	16.35	16.19	16.19	538086
2016-10-27	16.19	16.26	15.85	15.85	1081436
2016-10-28	15.90	16.12	15.90	16.08	1267579
2016-10-31	16.03	16.17	15.96	16.11	726062
2016-11-01	16.08	16.14	15.82	15.90	762803
2016-11-02	15.93	16.08	15.89	15.96	1362216
2016-11-03	16.08	16.16	15.90	15.93	1634630
2016-11-04	15.32	15.65	14.70	14.73	4996028
2016-11-07	14.87	14.98	14.67	14.70	2076318
2016-11-08	14.69	14.75	14.44	14.67	2694725
2016-11-09	14.49	14.92	14.49	14.84	1546418
2016-11-10	14.88	15.01	14.61	14.63	1733875
2016-11-11	14.65	14.92	14.53	14.89	1200170
2016-11-14	14.96	15.11	14.96	15.07	863759
2016-11-15	15.07	15.24	15.02	15.20	1001504
2016-11-16	15.17	15.39	15.09	15.33	804548
2016-11-17	15.35	15.38	15.07	15.13	877367
2016-11-18	15.20	15.23	15.04	15.20	651469
2016-11-21	15.20	15.43	15.12	15.39	907729
2016-11-22	15.45	15.50	15.29	15.32	1418453
2016-11-23	15.29	15.76	15.29	15.72	1422254
2016-11-25	15.76	15.82	15.68	15.76	273522
2016-11-28	15.76	15.85	15.68	15.78	1514720
2016-11-29	15.78	15.91	15.70	15.76	1050715
2016-11-30	15.67	16.01	15.67	15.95	1207943
2016-12-01	15.97	16.07	15.66	15.70	1321332
2016-12-02	15.75	15.84	15.71	15.77	799395
2016-12-05	15.88	16.05	15.81	15.91	815016
2016-12-06	15.89	16.16	15.88	16.15	898364
2016-12-07	16.11	16.44	16.11	16.35	932380
2016-12-08	16.41	16.51	16.29	16.40	713305
2016-12-09	16.43	16.43	16.30	16.40	1085761
2016-12-12	16.35	16.36	16.12	16.19	945876
2016-12-13	16.27	16.32	16.18	16.19	636494
2016-12-14	16.18	16.36	16.09	16.18	765787
2016-12-15	16.19	16.38	16.16	16.37	630564
2016-12-16	16.38	16.45	16.21	16.25	927132
2016-12-19	16.18	16.26	16.06	16.14	722157
2016-12-20	16.19	16.27	16.05	16.10	647021
2016-12-21	16.10	16.21	16.07	16.13	481459
2016-12-22	16.15	16.16	15.94	16.06	692532
2016-12-23	16.09	16.15	16.01	16.12	391967
2016-12-27	16.18	16.29	16.09	16.25	812973
2016-12-28	16.28	16.28	16.01	16.11	590720
2016-12-29	16.07	16.16	16.07	16.11	705290
2016-12-30	16.16	16.19	16.09	16.13	619308
2017-01-03	16.54	16.54	16.17	16.39	1228401
2017-01-04	16.40	16.70	16.40	16.70	953785
2017-01-05	16.67	16.87	16.59	16.76	824222
2017-01-06	16.74	16.91	16.64	16.88	963439
2017-01-09	16.91	17.10	16.76	17.09	1388190
2017-01-10	17.11	17.17	16.99	17.16	1154379
2017-01-11	17.15	17.19	17.09	17.15	1027452
2017-01-12	17.08	17.22	16.97	17.22	752877
2017-01-13	17.30	17.31	17.21	17.28	726651
2017-01-17	17.27	17.41	17.18	17.38	1147682
2017-01-18	17.33	17.45	17.25	17.35	988515
2017-01-19	17.36	17.42	17.08	17.12	743790
2017-01-20	17.11	17.17	17.02	17.17	610133
2017-01-23	17.17	17.22	17.02	17.07	324343
2017-01-24	17.05	17.28	17.02	17.25	690836
2017-01-25	17.26	17.38	17.22	17.28	364019
2017-01-26	17.33	17.35	17.18	17.22	341837
2017-01-27	17.31	17.31	17.12	17.22	604838
2017-01-30	17.16	17.21	16.99	17.19	461381
2017-01-31	17.14	17.24	17.06	17.24	340548
2017-02-01	17.23	17.31	16.95	17.05	617840
2017-02-02	17.05	17.14	16.99	17.02	566614
2017-02-03	17.10	17.18	17.02	17.10	491396
2017-02-06	17.16	17.22	17.06	17.12	665311
2017-02-07	17.12	17.20	17.07	17.11	726831
2017-02-08	17.03	17.12	16.97	17.07	682841
2017-02-09	17.16	17.28	17.12	17.26	633096
2017-02-10	17.27	17.41	17.21	17.39	473309
2017-02-13	17.40	17.57	17.32	17.53	540235
2017-02-14	17.46	17.60	17.41	17.56	476534
2017-02-15	17.59	17.80	17.51	17.67	754600
2017-02-16	17.61	17.69	17.47	17.60	962205
2017-02-17	17.49	17.59	17.44	17.59	813374
2017-02-21	17.72	17.77	17.58	17.67	1355071
2017-02-22	16.64	17.03	16.37	16.95	4894339
2017-02-23	16.92	16.99	16.78	16.84	1648999
2017-02-24	16.80	16.93	16.76	16.84	1193811
2017-02-27	16.83	17.00	16.71	16.99	1268476
2017-02-28	16.99	17.05	16.89	16.96	1146924
2017-03-01	17.02	17.13	16.96	17.05	1459403
2017-03-02	17.11	17.30	17.03	17.09	1237377
2017-03-03	17.14	17.25	17.03	17.22	1043749
2017-03-06	17.12	17.15	16.90	17.02	1260646
2017-03-07	17.01	17.08	16.89	16.92	1036065
2017-03-08	16.91	17.02	16.84	17.02	739007
2017-03-09	17.02	17.05	16.90	16.97	486329
2017-03-10	17.04	17.08	16.91	17.01	522371
2017-03-13	17.03	17.08	16.96	17.01	426612
2017-03-14	16.96	17.04	16.90	16.95	586397
2017-03-15	16.99	17.11	16.97	17.04	747034
2017-03-16	17.05	17.23	16.99	17.22	934704
2017-03-17	17.20	17.27	17.06	17.15	1064195
2017-03-20	17.14	17.17	16.88	16.90	606195
2017-03-21	16.95	16.95	16.46	16.57	1388856
2017-03-22	16.60	16.71	16.46	16.55	1145290
2017-03-23	16.52	16.68	16.43	16.49	750193
2017-03-24	16.52	16.55	16.41	16.45	704545
2017-03-27	16.34	16.46	16.31	16.44	669544
2017-03-28	16.39	16.66	16.38	16.62	567638
2017-03-29	16.47	16.71	16.47	16.68	872347
2017-03-30	16.70	16.77	16.68	16.72	504632
2017-03-31	16.73	16.74	16.50	16.52	846041
2017-04-03	16.55	16.60	16.29	16.30	967632
2017-04-04	16.20	16.28	15.88	15.96	1973398
2017-04-05	15.99	16.05	15.73	15.76	1740385
2017-04-06	15.76	15.83	15.61	15.77	1822514
2017-04-07	15.85	16.01	15.79	15.97	1439946
2017-04-10	16.02	16.12	15.93	15.98	809611
2017-04-11	15.93	16.05	15.84	16.05	723380
2017-04-12	16.06	16.11	15.97	16.07	1040582
2017-04-13	16.07	16.10	15.85	15.86	816932
2017-04-17	15.93	16.10	15.87	16.09	833683
2017-04-18	16.02	16.19	16.00	16.18	861083
2017-04-19	16.18	16.37	16.16	16.27	988371
2017-04-20	16.31	16.49	16.29	16.46	505626
2017-04-21	16.46	16.52	16.37	16.46	730723
2017-04-24	16.55	16.66	16.49	16.62	566505
2017-04-25	16.67	16.74	16.62	16.66	509192
2017-04-26	16.65	16.71	16.57	16.60	687125
2017-04-27	16.65	16.80	16.61	16.73	771540
2017-04-28	16.73	16.74	16.42	16.51	947401
2017-05-01	16.52	16.59	16.29	16.35	902677
2017-05-02	16.35	16.37	16.25	16.29	726939
2017-05-03	16.27	16.32	16.16	16.17	687437
2017-05-04	16.17	16.21	16.06	16.07	1270828
2017-05-05	16.09	16.36	16.07	16.35	1197684
2017-05-08	16.33	16.37	16.19	16.29	1362375
2017-05-09	16.32	16.48	16.22	16.26	1919450
2017-05-10	17.04	17.12	15.90	16.02	2425381
2017-05-11	15.99	16.12	15.77	16.10	1493658
2017-05-12	16.00	16.10	15.90	15.95	1011527
2017-05-15	15.98	16.24	15.93	16.15	2035881
2017-05-16	16.14	16.39	16.06	16.38	1011346
2017-05-17	16.24	16.38	16.14	16.16	872495
2017-05-18	16.12	16.27	16.06	16.15	563181
2017-05-19	16.18	16.33	16.10	16.24	922127
2017-05-22	16.26	16.62	16.25	16.57	918625
2017-05-23	16.60	16.62	16.45	16.54	1002111
2017-05-24	16.58	16.58	16.43	16.46	791475
2017-05-25	16.50	16.66	16.50	16.52	882219
2017-05-26	16.51	16.71	16.50	16.63	632290
2017-05-30	16.60	16.69	16.51	16.52	442880
2017-05-31	16.54	16.55	16.41	16.49	523364
2017-06-01	16.52	16.94	16.44	16.93	834163
2017-06-02	16.90	16.97	16.83	16.86	397841
2017-06-05	16.85	16.86	16.78	16.78	321644
2017-06-06	16.72	16.75	16.51	16.54	877706
2017-06-07	16.56	16.65	16.46	16.50	834276
2017-06-08	16.50	16.54	16.35	16.38	529542
2017-06-09	16.40	16.61	16.38	16.52	519890
2017-06-12	16.52	16.73	16.48	16.68	573029
2017-06-13	16.69	16.72	16.55	16.68	1016083
2017-06-14	16.73	16.73	16.41	16.48	677044
2017-06-15	16.38	16.50	16.31	16.47	465571
2017-06-16	16.46	16.47	16.05	16.12	1031707
2017-06-19	16.07	16.35	16.01	16.35	664360
2017-06-20	16.30	16.30	16.05	16.05	387065
2017-06-21	16.18	16.18	15.86	15.90	856343
2017-06-22	15.90	15.94	15.67	15.78	1154697
2017-06-23	15.78	15.98	15.73	15.90	1134097
2017-06-26	15.95	16.13	15.92	16.12	432782
2017-06-27	16.10	16.13	15.88	15.90	710215
2017-06-28	15.97	16.11	15.93	15.98	438939
2017-06-29	15.98	15.98	15.71	15.80	792465
2017-06-30	15.91	16.08	15.87	15.88	676610
2017-07-03	15.92	15.99	15.82	15.82	396241
2017-07-05	15.85	15.90	15.69	15.79	690930
2017-07-06	15.71	15.72	15.43	15.45	830862
2017-07-07	15.49	15.70	15.43	15.66	627659
2017-07-10	15.62	15.62	15.29	15.36	1438925
2017-07-11	15.38	15.43	15.24	15.25	934332
2017-07-12	15.39	15.50	15.27	15.40	850129
2017-07-13	15.45	15.53	15.41	15.46	452145
2017-07-14	15.48	15.52	15.40	15.40	469453
2017-07-17	15.40	15.50	15.35	15.39	737481
2017-07-18	15.32	15.42	15.28	15.41	692708
2017-07-19	15.42	15.67	15.35	15.62	1463909
2017-07-20	15.65	15.80	15.64	15.72	824927
2017-07-21	15.72	15.94	15.72	15.89	884763
2017-07-24	15.89	15.93	15.75	15.78	1002375
2017-07-25	15.79	15.98	15.78	15.87	785340
2017-07-26	15.98	16.02	15.88	15.98	1413006
2017-07-27	16.00	16.16	15.94	16.15	690067
2017-07-28	16.12	16.15	15.95	16.02	321078
2017-07-31	16.07	16.07	15.82	15.91	607152
2017-08-01	15.95	15.98	15.83	15.89	571789
2017-08-02	15.88	15.91	15.75	15.77	441214
2017-08-03	15.77	15.87	15.65	15.73	827493
2017-08-04	15.76	15.80	15.70	15.76	646664
2017-08-07	15.77	15.83	15.62	15.68	1253322
2017-08-08	15.67	15.82	15.30	15.35	1611284
2017-08-09	16.01	16.79	15.90	16.55	2746813
2017-08-10	16.55	16.56	16.04	16.10	1176772
2017-08-11	16.07	16.40	16.06	16.29	1284885
2017-08-14	16.40	16.72	16.33	16.60	1341012
2017-08-15	16.56	16.75	16.49	16.71	1671657
2017-08-16	16.74	16.99	16.74	16.87	1241144
2017-08-17	16.85	16.96	16.76	16.84	1553931
2017-08-18	16.82	16.84	16.60	16.61	1267071
2017-08-21	16.61	16.83	16.58	16.72	848789
2017-08-22	16.74	16.86	16.68	16.80	1067028
2017-08-23	16.75	16.93	16.74	16.82	628787
2017-08-24	16.87	16.99	16.84	16.86	703790
2017-08-25	16.93	16.99	16.90	16.91	965405
2017-08-28	16.95	16.99	16.82	16.83	885393
2017-08-29	16.82	16.88	16.75	16.83	1065401
2017-08-30	16.78	16.94	16.77	16.91	980860
2017-08-31	16.97	17.16	16.96	17.06	664975
2017-09-01	17.13	17.33	17.11	17.21	842585
2017-09-05	17.15	17.30	17.01	17.05	549989
2017-09-06	17.08	17.29	17.02	17.27	768111
2017-09-07	17.06	17.14	16.61	16.96	1380868
2017-09-08	16.87	17.11	16.79	17.06	1071779
2017-09-11	17.21	17.37	17.16	17.31	1225384
2017-09-12	17.32	17.33	17.04	17.13	1002753
2017-09-13	17.20	17.46	17.14	17.39	1098340
2017-09-14	17.38	17.45	17.32	17.32	962702
2017-09-15	17.31	17.42	17.26	17.33	986605
2017-09-18	17.35	17.39	17.12	17.06	1118523
2017-09-19	17.13	17.31	17.07	17.14	987983
2017-09-20	17.23	17.58	17.23	17.39	1612658
2017-09-21	17.39	17.41	17.27	17.28	657931
2017-09-22	17.27	17.42	17.26	17.41	786653
2017-09-25	17.44	17.67	17.44	17.63	984074
2017-09-26	17.61	17.81	17.59	17.73	1092898
2017-09-27	17.78	17.85	17.67	17.80	1223498
2017-09-28	17.80	17.85	17.69	17.79	1079373
2017-09-29	17.77	18.14	17.73	18.06	1435950
2017-10-02	18.05	18.24	18.02	18.17	720062
2017-10-03	18.16	18.37	18.10	18.35	917311
2017-10-04	18.33	18.41	18.09	18.24	598293
2017-10-05	18.22	18.25	18.03	18.13	861397
2017-10-06	18.14	18.20	18.01	18.10	911011
2017-10-09	18.07	18.14	17.97	18.01	7256831
2017-10-10	18.06	18.12	18.00	18.11	745602
2017-10-11	18.11	18.11	17.88	18.03	804322
2017-10-12	18.02	18.07	17.95	17.98	517638
2017-10-13	18.00	18.11	17.95	17.97	458530
2017-10-16	17.99	18.14	17.98	18.14	683894
2017-10-17	18.15	18.19	18.05	18.18	679300
2017-10-18	18.16	18.28	18.16	18.26	639246
2017-10-19	18.17	18.17	17.95	18.17	658439
2017-10-20	18.22	18.28	18.05	18.10	610536
2017-10-23	18.16	18.20	17.99	17.99	782177
2017-10-24	17.95	18.01	17.81	17.85	1316009
2017-10-25	17.85	17.88	17.61	17.73	736660
2017-10-26	17.81	17.86	17.73	17.78	2318143
2017-10-27	17.73	17.80	17.64	17.78	1716753
2017-10-30	17.61	17.93	17.59	17.75	2520999
2017-10-31	17.77	18.08	17.72	17.91	2945817
2017-11-01	17.90	18.56	17.86	17.94	2503270
2017-11-02	17.93	18.46	17.90	18.29	1740623
2017-11-03	18.40	18.42	18.28	18.36	1509810
2017-11-06	18.41	18.68	18.37	18.64	915819
2017-11-07	18.62	18.65	18.49	18.55	785947
2017-11-08	18.57	18.68	18.50	18.61	1619069
2017-11-09	18.56	18.62	18.24	18.29	1092186
2017-11-10	18.22	18.39	18.21	18.35	1035122
2017-11-13	18.23	18.40	18.20	18.26	869498
2017-11-14	18.11	18.31	18.11	18.22	871615
2017-11-15	18.14	18.23	18.03	18.14	835653
2017-11-16	18.13	18.19	17.95	17.98	1108193
2017-11-17	17.95	18.12	17.95	18.05	661356
2017-11-20	18.01	18.22	17.99	18.14	773595
2017-11-21	18.15	18.29	18.08	18.27	1195036
2017-11-22	18.26	18.50	18.26	18.42	912995
2017-11-24	18.49	18.59	18.45	18.47	356275
2017-11-27	18.49	18.59	18.30	18.30	712608
2017-11-28	18.28	18.48	18.25	18.45	546120
2017-11-29	18.48	18.90	18.45	18.83	870583
2017-11-30	18.83	19.10	18.75	19.06	813833
2017-12-01	19.07	19.18	18.71	18.99	694709
2017-12-04	19.16	19.27	19.13	19.17	1155807
2017-12-05	19.17	19.30	19.12	19.20	852354
2017-12-06	19.21	19.24	19.02	19.03	459005
2017-12-07	19.00	19.13	18.97	19.10	825389
2017-12-08	19.12	19.40	19.05	19.39	1304202
2017-12-11	19.37	19.38	19.15	19.29	705246
2017-12-12	19.41	19.48	19.31	19.34	648987
2017-12-13	19.31	19.46	19.19	19.20	1561617
2017-12-14	19.30	19.34	19.00	19.04	648912
2017-12-15	19.07	19.33	19.04	19.28	897333
2017-12-18	19.37	19.46	19.29	19.19	767557
2017-12-19	19.20	19.22	18.95	19.04	1086194
2017-12-20	19.04	19.29	19.01	19.24	679746
2017-12-21	19.28	19.49	19.23	19.46	747936
2017-12-22	19.48	19.49	19.31	19.31	806157
2017-12-26	19.35	19.48	19.21	19.22	423410
2017-12-27	19.28	19.28	19.12	19.16	282601
2017-12-28	19.20	19.24	19.02	19.19	382208
2017-12-29	19.23	19.24	19.09	19.11	367352
2018-01-02	19.24	19.35	19.15	19.28	714391
2018-01-03	19.28	19.43	19.21	19.36	609648
2018-01-04	19.43	19.65	19.35	19.47	784339
2018-01-05	19.55	19.56	19.43	19.50	570309
2018-01-08	19.60	19.82	19.57	19.64	997281
2018-01-09	19.67	19.67	19.41	19.62	700400
2018-01-10	19.55	19.74	19.43	19.68	663537
2018-01-11	19.73	20.07	19.70	20.06	559801
2018-01-12	20.04	20.18	19.95	20.16	904077
2018-01-16	20.30	20.37	20.11	20.19	1128445
2018-01-17	20.27	20.28	20.07	20.19	601172
2018-01-18	20.21	20.27	20.13	20.24	646499
2018-01-19	20.33	20.57	20.22	20.57	1136826
2018-01-22	20.51	20.62	20.44	20.60	555696
2018-01-23	20.55	20.60	20.45	20.56	645882
2018-01-24	20.63	20.73	20.54	20.64	396697
2018-01-25	20.70	20.76	20.59	20.69	580129
2018-01-26	20.75	20.88	20.56	20.86	565138
2018-01-29	20.81	20.87	20.72	20.74	451067
2018-01-30	20.57	20.84	20.52	20.58	620749
2018-01-31	20.70	20.70	20.47	20.64	672883
2018-02-01	20.63	20.85	20.47	20.66	684135
2018-02-02	20.57	20.61	20.17	20.17	1026236
2018-02-05	20.04	20.21	19.23	19.31	799199
2018-02-06	19.01	19.55	18.93	19.31	1372714
2018-02-07	19.31	19.52	19.22	19.23	649971
2018-02-08	19.25	19.27	18.54	18.54	724518
2018-02-09	18.74	18.90	18.25	18.73	1077144
2018-02-12	18.88	19.23	18.76	19.03	863351
2018-02-13	19.00	19.10	18.81	19.02	781101
2018-02-14	18.90	19.22	18.82	19.17	1098001
2018-02-15	19.29	19.55	19.13	19.49	1768544
2018-02-16	19.45	19.80	19.40	19.68	1297525
2018-02-20	20.05	20.18	19.09	19.10	1779270
2018-02-21	19.26	19.66	19.22	19.23	1285864
2018-02-22	19.32	19.42	19.12	19.25	1349931
2018-02-23	19.34	19.46	19.23	19.46	796184
2018-02-26	19.51	19.68	19.40	19.66	1110451
2018-02-27	19.65	19.80	19.56	19.67	1491010
2018-02-28	20.04	20.81	20.04	20.46	3010022
2018-03-01	20.68	20.78	20.38	20.51	1954019
2018-03-02	20.43	20.47	20.24	20.47	1527339
2018-03-05	20.35	20.84	20.31	20.77	753221
2018-03-06	20.80	21.18	20.72	21.14	1015039
2018-03-07	21.01	21.47	21.01	21.28	1343225
2018-03-08	21.40	21.40	21.00	21.08	842603
2018-03-09	21.25	21.44	21.08	21.43	686076
2018-03-12	21.42	21.47	21.22	21.23	807531
2018-03-13	21.35	21.37	21.12	21.16	2889341
2018-03-14	21.24	21.24	21.08	21.09	2305343
2018-03-15	21.17	21.22	21.00	21.07	636249
2018-03-16	21.09	21.19	21.00	21.14	860591
2018-03-19	21.13	21.21	20.95	21.02	794138
2018-03-20	21.06	21.19	20.99	20.87	822240
2018-03-21	20.94	21.21	20.81	21.08	945335
2018-03-22	20.96	21.06	20.18	20.20	1409135
2018-03-23	20.35	20.58	20.08	20.17	878860
2018-03-26	20.39	20.63	20.26	20.60	816007
2018-03-27	20.68	20.72	20.12	20.15	767108
2018-03-28	20.22	20.52	20.14	20.36	1374572
2018-03-29	20.49	20.64	20.34	20.51	1077839
2018-04-02	20.43	20.57	20.19	20.35	1035187
2018-04-03	20.38	20.61	20.30	20.53	899331
2018-04-04	20.33	20.71	20.29	20.67	728847
2018-04-05	20.75	20.95	20.59	20.77	751596
2018-04-06	20.63	20.76	20.11	20.28	633242
2018-04-09	20.44	20.51	20.30	20.32	405997
2018-04-10	20.57	20.66	20.38	20.59	951925
2018-04-11	20.45	20.75	20.40	20.44	462077
2018-04-12	20.53	20.54	20.35	20.39	581144
2018-04-13	20.43	20.50	20.13	20.20	640035
2018-04-16	20.32	20.39	20.17	20.35	549640
2018-04-17	20.43	20.46	20.13	20.15	812585
2018-04-18	20.16	20.33	20.10	20.28	675253
2018-04-19	20.23	20.26	20.05	20.10	671320
2018-04-20	20.14	20.14	19.88	19.99	776104
2018-04-23	20.04	20.20	20.02	20.10	676522
2018-04-24	20.22	20.32	19.85	19.89	686041
2018-04-25	19.87	20.02	19.73	19.92	632830
2018-04-26	19.99	20.05	19.84	19.96	419120
2018-04-27	19.93	19.96	19.72	19.82	464397
2018-04-30	19.85	20.03	19.67	19.67	820064
2018-05-01	19.67	19.67	19.43	19.63	863863
2018-05-02	19.60	19.80	19.56	19.71	696120
2018-05-03	19.65	20.03	19.64	19.96	946953
2018-05-04	19.87	20.36	19.74	20.33	623248
2018-05-07	20.33	20.43	19.94	20.16	718564
2018-05-08	20.30	20.36	20.16	20.35	912787
2018-05-09	20.29	20.43	19.48	20.11	1518764
2018-05-10	20.15	20.35	20.09	20.30	1088450
2018-05-11	20.27	20.44	20.25	20.40	920546
2018-05-14	20.41	20.57	20.22	20.27	2092598
2018-05-15	20.19	20.28	19.97	20.02	1068681
2018-05-16	20.03	20.43	20.02	20.37	991287
2018-05-17	20.36	20.63	20.36	20.58	817007
2018-05-18	20.53	20.57	20.19	20.36	1146282
2018-05-21	20.46	20.50	20.37	20.45	1089428
2018-05-22	20.47	20.58	20.17	20.19	685442
2018-05-23	20.11	20.19	19.97	20.08	573150
2018-05-24	20.06	20.13	19.84	20.03	594014
2018-05-25	20.00	20.21	19.99	20.15	1156323
2018-05-29	20.04	20.18	19.86	20.01	604283
2018-05-30	20.08	20.29	20.01	20.23	671124
2018-05-31	20.25	20.25	19.92	19.97	632513
2018-06-01	20.03	20.16	19.93	20.10	1221439
2018-06-04	20.21	20.39	20.15	20.34	1122498
2018-06-05	20.41	20.64	20.32	20.61	1018118
2018-06-06	20.69	20.84	20.66	20.80	1678937
2018-06-07	20.79	20.99	20.71	20.76	978341
2018-06-08	20.74	21.00	20.50	20.93	1164891
2018-06-11	20.95	21.06	20.86	20.87	720783
2018-06-12	20.89	20.95	20.80	20.87	684975
2018-06-13	20.88	20.98	20.72	20.72	1300994
2018-06-14	20.76	20.87	20.66	20.86	641299
2018-06-15	20.78	20.80	20.65	20.77	651914
2018-06-18	20.72	20.88	20.68	20.84	531291
2018-06-19	20.64	20.88	20.50	20.71	1092263
2018-06-20	20.87	21.18	20.71	21.12	751890
2018-06-21	21.09	21.16	20.81	20.86	808682
2018-06-22	21.01	21.02	20.85	20.87	1542479
2018-06-25	20.87	20.91	20.49	20.57	884334
2018-06-26	20.55	20.63	20.23	20.63	1435478
2018-06-27	20.71	20.89	20.50	20.51	1213878
2018-06-28	20.47	20.64	20.27	20.64	914956
2018-06-29	20.71	20.88	20.58	20.74	810160
2018-07-02	20.65	20.80	20.46	20.79	387206
2018-07-03	20.88	20.94	20.65	20.69	408710
2018-07-05	20.80	21.02	20.59	21.01	711501
2018-07-06	21.02	21.23	20.94	21.23	471885
2018-07-09	21.39	21.85	21.39	21.83	925969
2018-07-10	21.87	22.17	21.83	22.15	1397092
2018-07-11	21.99	22.22	21.95	22.21	1028191
2018-07-12	22.32	22.66	22.22	22.56	1656978
2018-07-13	22.48	22.73	22.46	22.69	1561682
2018-07-16	22.70	22.76	22.55	22.75	1745368
2018-07-17	22.69	23.23	22.65	23.18	2442235
2018-07-18	23.16	23.30	22.62	22.62	1812629
2018-07-19	22.68	22.76	22.58	22.71	1079923
2018-07-20	22.74	22.82	22.68	22.70	580242
2018-07-23	22.71	22.75	22.47	22.54	775413
2018-07-24	22.63	22.71	22.21	22.30	714751
2018-07-25	22.30	22.31	21.99	22.22	1425618
2018-07-26	22.22	22.32	22.08	22.24	878104
2018-07-27	22.26	22.35	22.02	22.16	830344
2018-07-30	22.20	22.22	22.01	22.11	1075418
2018-07-31	22.16	22.54	22.00	22.49	765130
2018-08-01	22.51	22.69	22.42	22.46	1100043
2018-08-02	22.41	22.57	22.20	22.34	1025834
2018-08-03	22.33	22.59	22.25	22.56	751828
2018-08-06	22.56	22.70	22.42	22.54	626979
2018-08-07	22.69	22.98	22.57	22.96	613272
2018-08-08	23.09	23.42	22.54	23.02	1199789
2018-08-09	23.11	23.59	22.97	23.53	1022396
2018-08-10	23.45	23.67	23.40	23.43	905140
2018-08-13	23.46	23.61	23.17	23.19	679932
2018-08-14	23.26	23.46	23.14	23.42	481422
2018-08-15	23.26	23.57	23.25	23.54	523763
2018-08-16	23.59	23.65	23.34	23.51	919061
2018-08-17	23.58	24.12	23.44	23.79	500627
2018-08-20	23.80	24.02	23.75	23.98	652400
2018-08-21	24.06	24.35	24.02	24.30	715413
2018-08-22	24.24	24.42	24.03	24.10	578898
2018-08-23	24.10	24.17	23.91	24.02	556519
2018-08-24	24.02	24.07	23.91	23.96	431279
2018-08-27	24.02	24.23	23.97	24.15	356602
2018-08-28	24.19	24.22	24.05	24.08	413076
2018-08-29	24.14	24.19	23.89	23.91	662888
2018-08-30	23.87	24.02	23.77	23.93	490778
2018-08-31	23.87	24.01	23.70	23.72	765899
2018-09-04	23.64	24.10	23.63	24.10	643704
2018-09-05	23.99	24.15	23.93	24.07	522474
2018-09-06	24.09	24.33	24.08	24.26	607833
2018-09-07	24.19	24.31	24.01	24.08	383054
2018-09-10	24.15	24.23	24.00	24.12	474413
2018-09-11	24.10	24.17	23.99	24.05	556411
2018-09-12	24.07	24.07	23.70	23.95	416298
2018-09-13	24.04	24.19	24.01	24.08	314006
2018-09-14	24.06	24.17	23.69	23.69	562239
2018-09-17	23.73	23.75	23.33	23.73	585892
2018-09-18	23.70	24.08	23.70	23.94	556773
2018-09-19	23.77	23.80	23.18	23.37	949770
2018-09-20	23.49	23.58	23.19	23.33	810170
2018-09-21	23.27	23.33	23.10	23.24	1445222
2018-09-24	23.22	23.22	22.85	23.04	605815
2018-09-25	23.11	23.14	22.88	23.01	468254
2018-09-26	23.02	23.07	22.78	22.84	426355
2018-09-27	22.83	22.90	22.55	22.59	680844
2018-09-28	22.58	22.67	22.46	22.59	613536
2018-10-01	22.71	22.83	22.51	22.63	1221719
2018-10-02	22.59	22.60	22.02	22.05	1131385
2018-10-03	22.24	22.69	22.20	22.53	1067802
2018-10-04	22.46	22.54	21.71	21.76	876821
2018-10-05	21.79	21.86	21.55	21.70	520694
2018-10-08	21.66	21.82	21.54	21.72	488744
2018-10-09	21.64	21.78	21.57	21.69	421287
2018-10-10	21.64	21.64	21.21	21.26	1450505
2018-10-11	21.26	21.47	21.17	21.21	850587
2018-10-12	21.48	21.70	21.22	21.38	1077926
2018-10-15	21.37	21.81	21.32	21.68	1149586
2018-10-16	21.75	22.10	21.68	22.08	627310
2018-10-17	22.06	22.06	21.76	21.92	436654
2018-10-18	21.92	21.95	21.43	21.51	493589
2018-10-19	21.53	21.63	21.31	21.41	352432
2018-10-22	21.43	21.68	21.36	21.50	1002497
2018-10-23	21.19	21.34	20.88	21.23	417511
2018-10-24	21.22	21.47	20.61	20.68	1190383
2018-10-25	20.77	21.25	20.61	21.02	971431
2018-10-26	20.76	21.08	20.26	21.01	1044489
2018-10-29	21.19	21.48	20.77	20.95	936017
2018-10-30	20.99	21.44	20.97	21.42	875515
2018-10-31	21.69	21.89	21.50	21.55	974645
2018-11-01	21.66	22.13	21.54	22.11	891543
2018-11-02	22.25	22.45	21.88	22.01	1310335
2018-11-05	21.95	22.18	21.72	22.13	767866
2018-11-06	22.14	22.25	21.71	21.84	823854
2018-11-07	22.11	22.46	21.01	21.17	1709842
2018-11-08	20.97	21.19	20.62	21.06	1187460
2018-11-09	20.97	21.56	20.96	21.39	1843797
2018-11-12	21.31	21.59	21.25	21.28	1017129
2018-11-13	21.28	21.58	21.26	21.47	999616
2018-11-14	21.63	21.87	21.47	21.48	1069258
2018-11-15	21.38	21.80	21.27	21.76	663154
2018-11-16	21.70	21.76	21.57	21.70	535023
2018-11-19	21.64	21.89	21.34	21.36	874668
2018-11-20	21.11	21.44	21.04	21.23	874358
2018-11-21	21.30	21.75	21.30	21.53	924745
2018-11-23	21.41	21.59	21.36	21.42	307035
2018-11-26	21.53	21.77	21.34	21.62	702544
2018-11-27	21.54	21.65	21.22	21.26	582569
2018-11-28	21.29	21.72	21.19	21.71	682071
2018-11-29	21.76	21.80	21.57	21.60	485709
2018-11-30	21.59	21.82	21.52	21.62	593848
2018-12-03	21.78	21.84	21.44	21.58	516760
2018-12-04	21.56	21.66	20.64	20.71	789600
2018-12-06	20.42	20.51	19.88	20.51	1070382
2018-12-07	20.46	20.60	19.19	19.31	1350975
2018-12-10	19.22	19.37	18.96	19.06	1022656
2018-12-11	19.27	19.37	18.90	19.04	677415
2018-12-12	19.25	19.33	18.98	19.17	688306
2018-12-13	19.18	19.32	19.07	19.17	753925
2018-12-14	18.97	19.27	18.57	18.71	841194
2018-12-17	18.65	18.98	18.46	18.74	1225608
2018-12-18	18.90	19.18	18.59	18.58	909941
2018-12-19	18.58	18.91	18.17	18.21	859692
2018-12-20	18.07	18.36	17.77	18.05	765180
2018-12-21	18.16	18.36	17.66	17.67	1362135
2018-12-24	17.59	17.70	17.19	17.34	437816
2018-12-26	17.39	17.93	17.26	17.92	589902
2018-12-27	17.70	17.92	17.35	17.92	983381
2018-12-28	17.92	17.97	17.49	17.65	1447196
2018-12-31	17.70	18.15	17.65	18.06	982713
2019-01-02	17.71	17.95	17.38	17.67	1644736
2019-01-03	17.57	17.62	17.16	17.26	1062302
2019-01-04	17.41	17.80	17.36	17.75	1373417
2019-01-07	17.73	18.12	17.61	17.62	1120973
2019-01-08	17.73	17.82	17.34	17.77	1582047
2019-01-09	17.86	18.47	17.86	18.38	1725796
2019-01-10	18.28	18.50	18.17	18.45	881200
2019-01-11	18.43	18.68	18.36	18.65	1040307
2019-01-14	18.55	18.82	18.51	18.80	1117157
2019-01-15	18.76	19.01	18.74	18.99	924346
2019-01-16	18.94	19.17	18.94	19.16	571420
2019-01-17	19.04	19.57	19.04	19.41	1350660
2019-01-18	19.57	19.89	19.44	19.65	1120589
2019-01-22	19.57	19.79	19.34	19.51	736575
2019-01-23	19.55	19.68	19.39	19.47	1087628
2019-01-24	19.49	19.65	19.39	19.64	584737
2019-01-25	19.80	19.80	19.51	19.59	526076
2019-01-28	19.42	19.61	19.36	19.57	313795
2019-01-29	19.56	19.66	19.45	19.55	418868
2019-01-30	19.68	19.74	19.43	19.68	375355
2019-01-31	19.73	19.81	19.61	19.68	530624
2019-02-01	19.76	19.76	19.51	19.74	684657
2019-02-04	19.73	20.02	19.71	20.01	329320
2019-02-05	20.02	20.16	19.95	20.15	432643
2019-02-06	20.11	20.18	19.96	20.05	535241
2019-02-07	19.96	20.13	19.67	19.76	938428
2019-02-08	19.68	20.00	19.68	20.00	779618
2019-02-11	20.01	20.19	19.88	20.12	534069
2019-02-12	20.25	20.42	20.17	20.42	502141
2019-02-13	20.43	20.48	20.20	20.38	755909
2019-02-14	20.24	20.62	20.24	20.50	557696
2019-02-15	20.58	20.71	20.50	20.63	700073
2019-02-19	20.56	20.80	20.31	20.38	1363946
2019-02-20	20.44	20.46	16.39	17.68	11151139
2019-02-21	17.56	18.47	17.33	18.20	5347206
2019-02-22	18.17	18.18	17.77	17.81	2524006
2019-02-25	17.90	18.15	17.62	17.67	2064326
2019-02-26	17.70	18.01	17.67	17.75	2389812
2019-02-27	17.68	17.69	17.40	17.50	2606476
2019-02-28	17.50	18.14	17.41	17.84	2976834
2019-03-01	17.98	18.09	17.86	18.06	2411924
2019-03-04	18.05	18.29	17.88	17.92	1410888
2019-03-05	17.91	18.38	17.91	18.19	1612380
2019-03-06	18.11	18.50	18.05	18.35	1502769
2019-03-07	18.28	18.47	18.14	18.32	1751398
2019-03-08	18.21	18.25	18.00	18.12	1445875
2019-03-11	18.06	18.15	17.84	18.00	1597990
2019-03-12	18.18	18.19	18.00	18.09	1436771
2019-03-13	18.13	18.59	18.10	18.59	2449102
2019-03-14	18.45	18.64	18.26	18.39	3634841
2019-03-15	18.42	18.59	18.26	18.52	2659385
2019-03-18	18.48	18.54	18.33	18.38	1535689
2019-03-19	18.38	18.49	18.29	18.33	2168039
2019-03-20	18.27	18.56	18.27	18.23	1647092
2019-03-21	18.26	18.90	18.26	18.81	1791468
2019-03-22	18.68	18.70	18.33	18.36	2025021
2019-03-25	18.36	18.59	18.26	18.54	1478654
2019-03-26	18.59	18.69	18.50	18.64	3034706
2019-03-27	18.69	18.77	18.45	18.70	1642717
2019-03-28	18.65	18.93	18.63	18.89	1252954
2019-03-29	19.03	19.45	18.99	19.41	1971861
2019-04-01	19.56	19.72	19.38	19.69	2178851
2019-04-02	20.35	20.39	19.77	19.93	3010085
2019-04-03	20.02	20.13	19.91	20.05	1288753
2019-04-04	19.97	20.05	19.69	19.81	1200881
2019-04-05	19.82	19.87	19.72	19.82	2787718
2019-04-08	19.86	20.00	19.72	19.92	1849966
2019-04-09	19.81	19.83	19.60	19.78	1281902
2019-04-10	19.80	19.89	19.76	19.83	930422
2019-04-11	19.82	19.88	19.67	19.85	954299
2019-04-12	19.95	20.24	19.88	20.22	1063191
2019-04-15	20.24	20.55	20.24	20.49	2086840
2019-04-16	21.57	21.58	20.58	20.97	4395846
2019-04-17	20.97	21.34	20.87	21.27	1711337
2019-04-18	21.32	21.42	21.15	21.38	1549191
2019-04-22	21.33	21.36	21.13	21.18	1207282
2019-04-23	21.23	21.36	21.02	21.26	2482702
2019-04-24	21.30	21.57	21.21	21.39	1373449
2019-04-25	21.34	21.37	21.02	21.19	911179
2019-04-26	21.15	21.44	21.06	21.44	1161745
2019-04-29	21.50	21.74	21.41	21.47	1432805
2019-04-30	21.51	21.54	21.28	21.37	978159
2019-05-01	21.38	21.50	21.22	21.24	881163
2019-05-02	21.25	21.34	21.01	21.22	782433
2019-05-03	21.29	21.55	21.27	21.50	1469827
2019-05-06	21.23	21.42	21.19	21.34	1199360
2019-05-07	21.16	21.39	20.99	21.19	1299398
2019-05-08	20.34	21.02	20.11	20.63	2899297
2019-05-09	20.35	20.83	20.25	20.80	1569343
2019-05-10	20.69	21.09	20.69	20.99	1153218
2019-05-13	20.64	20.75	20.57	20.59	729224
2019-05-14	20.63	20.77	20.55	20.56	693156
2019-05-15	20.48	20.61	20.36	20.57	536725
2019-05-16	20.67	21.05	20.64	20.97	1703251
2019-05-17	20.78	21.03	20.64	20.83	729425
2019-05-20	20.69	20.88	20.64	20.74	665200
2019-05-21	20.82	21.11	20.79	21.01	755468
2019-05-22	20.96	21.05	20.74	20.91	1023011
2019-05-23	20.76	21.39	20.68	21.19	1170328
2019-05-24	21.26	21.50	21.25	21.37	1232445
2019-05-28	21.47	21.64	21.31	21.31	808556
2019-05-29	21.32	21.61	21.24	21.51	1432400
2019-05-30	21.54	21.80	21.54	21.56	919175
2019-05-31	21.47	21.53	21.25	21.27	939690
2019-06-03	21.29	21.64	21.28	21.62	1090266
2019-06-04	21.67	22.11	21.67	22.06	1778081
2019-06-05	22.21	22.34	22.04	22.29	1356562
2019-06-06	22.29	22.71	22.29	22.65	1325543
2019-06-07	22.77	23.03	22.63	22.78	1122009
2019-06-10	22.93	23.09	22.84	22.93	1378207
2019-06-11	23.01	23.11	22.66	22.74	813239
2019-06-12	22.79	22.92	22.69	22.80	1001337
2019-06-13	22.79	23.23	22.61	23.20	1524996
2019-06-14	22.80	22.86	22.60	22.80	2009583
2019-06-17	22.70	22.82	22.53	22.73	1312075
2019-06-18	22.86	22.92	22.68	22.84	2000718
2019-06-19	22.89	23.40	22.81	23.31	2086032
2019-06-20	23.46	23.75	23.16	23.71	1828544
2019-06-21	23.65	23.90	23.65	23.66	1722819
2019-06-24	23.71	23.80	23.51	23.57	1333201
2019-06-25	23.61	23.63	23.21	23.27	1743998
2019-06-26	23.38	23.74	23.32	23.47	3415167
2019-06-27	23.52	23.67	23.35	23.49	1863407
2019-06-28	23.66	25.09	23.43	25.00	13236266
2019-07-01	25.11	25.88	24.84	25.21	7608560
2019-07-02	24.52	25.21	24.11	25.20	6427986
2019-07-03	25.25	25.55	24.97	25.25	2684778
2019-07-05	25.09	25.22	24.87	24.90	3351409
2019-07-08	24.79	25.03	24.68	24.74	2159464
2019-07-09	24.76	26.00	24.58	24.80	2834350
2019-07-10	24.83	25.23	24.70	24.76	3233845
2019-07-11	24.40	24.77	23.93	24.68	4865758
2019-07-12	24.67	25.20	24.66	24.84	2932090
2019-07-15	24.92	24.92	24.52	24.81	2104133
2019-07-16	24.95	25.18	24.76	24.95	3189104
2019-07-17	24.99	25.19	24.62	24.67	1469694
2019-07-18	24.67	25.18	24.51	25.03	3131200
2019-07-19	25.10	25.35	24.98	25.13	3211566
2019-07-22	25.18	25.77	25.18	25.64	2493371
2019-07-23	25.82	26.47	25.70	26.45	2662414
2019-07-24	26.47	26.79	26.28	26.60	1918801
2019-07-25	26.62	26.72	26.47	26.57	1378417
2019-07-26	26.61	26.88	26.51	26.72	1059502
2019-07-29	26.74	26.87	26.58	26.75	1593951
2019-07-30	26.61	26.79	26.41	26.78	1385832
2019-07-31	26.72	27.05	26.49	26.74	1985718
2019-08-01	26.68	27.15	26.32	26.38	2027600
2019-08-02	26.27	26.53	26.10	26.45	1262266
2019-08-05	26.09	26.27	25.58	25.77	2492001
2019-08-06	25.90	26.08	25.68	26.00	4139465
2019-08-07	23.20	24.50	22.24	24.34	10741799
2019-08-08	24.45	25.85	24.37	25.12	4336605
2019-08-09	25.14	25.69	24.61	24.63	3198068
2019-08-12	24.49	24.97	24.34	24.93	3229191
2019-08-13	24.82	25.40	24.82	24.92	3316925
2019-08-14	24.66	25.40	24.59	25.29	3065377
2019-08-15	25.37	25.66	24.81	24.89	2928059
2019-08-16	24.97	25.62	24.97	25.50	2956503
2019-08-19	25.76	25.82	25.39	25.59	2887069
2019-08-20	25.51	25.53	25.07	25.21	2196057
2019-08-21	25.44	25.76	25.23	25.57	1776551
2019-08-22	25.62	25.87	25.47	25.47	1247400
2019-08-23	25.47	25.49	24.52	24.59	1703190
2019-08-26	24.77	24.97	24.55	24.96	1221309
2019-08-27	25.09	25.23	24.89	25.03	1395442
2019-08-28	24.96	25.73	24.90	25.73	1134472
2019-08-29	25.88	26.37	25.88	26.34	1270241
2019-08-30	26.49	26.78	26.43	26.56	2020002
2019-09-03	26.39	26.44	25.70	25.92	1651606
2019-09-04	26.07	26.33	25.97	26.03	1651098
2019-09-05	26.27	26.67	26.24	26.55	1321028
2019-09-06	26.55	26.70	25.90	25.92	1479812
2019-09-09	27.54	28.61	26.94	27.35	4696678
2019-09-10	27.15	27.47	26.98	27.08	3315416
2019-09-11	27.28	27.62	26.94	27.55	2218139
2019-09-12	27.67	27.69	27.06	27.11	2199074
2019-09-13	26.99	27.23	26.29	26.38	2873212
2019-09-16	26.18	26.43	26.03	26.15	2745876
2019-09-17	26.20	26.50	25.94	26.41	2454636
2019-09-18	26.40	26.40	25.78	25.66	3402396
2019-09-19	25.74	26.42	25.58	25.63	3608855
2019-09-20	25.64	25.86	25.11	25.40	21710701
2019-09-23	25.32	25.73	25.25	25.29	2151157
2019-09-24	25.42	25.42	24.76	24.78	3171537
2019-09-25	24.76	25.17	24.56	25.08	2247526
2019-09-26	25.05	25.17	24.80	25.01	1350436
2019-09-27	25.12	25.19	24.52	24.63	1759443
2019-09-30	24.64	24.86	24.51	24.55	2050042
2019-10-01	24.66	24.96	24.46	24.48	1889224
2019-10-02	24.31	24.43	23.79	23.84	2141018
2019-10-03	23.73	23.83	23.16	23.57	3407431
2019-10-04	23.59	23.81	23.36	23.79	2546214
2019-10-07	23.69	23.77	23.45	23.51	2064774
2019-10-08	23.50	23.80	23.16	23.69	3355420
2019-10-09	23.87	23.87	23.34	23.75	1232024
2019-10-10	23.68	23.83	23.40	23.58	3251219
2019-10-11	23.89	24.25	23.75	23.80	1404243
2019-10-14	23.70	23.88	23.52	23.64	1546890
2019-10-15	23.74	24.12	23.50	23.86	1593767
2019-10-16	23.83	24.00	23.64	23.90	3306080
2019-10-17	23.98	24.37	23.85	24.32	1555300
2019-10-18	24.29	24.96	24.24	24.81	1624080
2019-10-21	25.02	25.41	24.87	25.40	1305738
2019-10-22	25.35	25.74	24.96	25.56	2111629
2019-10-23	25.55	25.65	25.19	25.36	1560338
2019-10-24	25.48	25.85	25.35	25.77	1685110
2019-10-25	25.70	26.06	25.70	25.99	996163
2019-10-28	26.13	26.37	26.01	26.14	1569926
2019-10-29	26.09	26.62	26.03	26.52	2021681
2019-10-30	26.48	26.63	25.19	25.25	3319605
2019-10-31	25.13	25.45	24.84	24.86	2865380
2019-11-01	25.05	25.25	24.88	25.19	3629858
2019-11-04	25.33	25.46	24.50	24.60	3861807
2019-11-05	24.82	25.98	24.47	25.49	3390470
2019-11-06	22.00	22.98	20.62	21.03	14103498
2019-11-07	20.97	22.01	20.93	21.67	4672442
2019-11-08	21.60	21.70	21.32	21.50	2545120
2019-11-11	21.38	21.78	21.32	21.63	1586219
2019-11-12	21.49	21.72	21.39	21.42	1849774
2019-11-13	21.69	21.97	21.50	21.90	2656912
2019-11-14	21.77	22.86	21.71	22.79	3023885
2019-11-15	22.79	23.05	22.31	22.50	2178509
2019-11-18	22.57	22.89	22.39	22.46	1822445
2019-11-19	22.51	22.60	22.15	22.28	2189070
2019-11-20	22.20	22.32	21.56	21.92	2154222
2019-11-21	22.03	22.15	21.43	21.47	1948952
2019-11-22	21.52	22.12	21.49	22.02	1646382
2019-11-25	22.04	22.24	21.44	21.44	1985224
2019-11-26	21.37	21.62	21.31	21.39	1545106
2019-11-27	21.49	21.58	21.24	21.40	1942096
2019-11-29	21.36	21.44	21.10	21.12	959203
2019-12-02	21.12	21.16	20.72	20.85	2305694
2019-12-03	20.70	20.76	20.38	20.66	2042382
2019-12-04	20.80	21.00	20.56	20.77	2023846
2019-12-05	20.85	21.20	20.72	20.99	1376644
2019-12-06	21.25	21.27	20.95	20.98	1571903
2019-12-09	20.94	21.01	20.75	20.80	1055717
2019-12-10	20.79	21.21	20.59	21.11	2465500
2019-12-11	21.16	21.48	20.98	21.07	2390626
2019-12-12	21.15	21.56	21.14	21.55	1822325
2019-12-13	21.61	21.61	21.32	21.47	1825221
2019-12-16	21.55	21.82	21.55	21.61	1810368
2019-12-17	21.75	21.80	21.56	21.71	1818037
2019-12-18	21.69	21.97	21.63	21.54	2052253
2019-12-19	21.47	21.57	21.31	21.33	1502087
2019-12-20	21.47	21.99	21.41	21.98	4277603
2019-12-23	21.97	22.13	21.28	21.61	1471184
2019-12-24	21.64	21.83	21.53	21.70	343604
2019-12-26	21.75	21.75	21.40	21.62	781430
2019-12-27	21.61	21.76	21.52	21.60	882489
2019-12-30	21.62	21.76	21.55	21.67	961995
2019-12-31	21.62	21.85	21.57	21.79	2076805
2020-01-02	21.94	22.40	21.80	22.39	2208626
2020-01-03	21.99	22.46	21.99	22.40	2288117
2020-01-06	21.94	22.23	21.62	22.22	3685744
2020-01-07	22.25	22.33	21.84	22.21	1510703
2020-01-08	22.19	22.33	21.87	22.16	1944768
2020-01-09	22.27	22.40	21.89	21.90	1761568
2020-01-10	21.57	21.63	20.69	21.39	2535137
2020-01-13	21.38	21.89	21.27	21.86	1977094
2020-01-14	21.86	22.22	21.85	22.13	1655004
2020-01-15	22.06	22.24	21.93	22.06	1235442
2020-01-16	22.20	22.34	22.07	22.26	1140501
2020-01-17	22.31	22.31	21.87	22.01	1321210
2020-01-21	21.95	22.13	21.84	21.92	1352915
2020-01-22	22.04	22.25	21.88	22.05	1826985
2020-01-23	22.02	22.40	21.73	22.34	1040616
2020-01-24	22.39	22.39	21.83	21.98	1538389
2020-01-27	21.60	22.17	21.55	21.88	1326973
2020-01-28	22.09	22.36	21.94	21.99	1876930
2020-01-29	21.98	22.09	21.52	21.91	1494269
2020-01-30	21.67	21.75	21.22	21.57	1399459
2020-01-31	21.51	21.56	20.94	21.02	1864043
2020-02-03	21.16	21.40	20.74	20.77	2270073
2020-02-04	21.05	21.42	21.04	21.25	1684665
2020-02-05	21.50	21.53	21.21	21.31	1571402
2020-02-06	21.42	21.69	21.22	21.52	2430523
2020-02-07	21.48	24.13	21.31	21.91	7012246
2020-02-10	21.91	22.00	21.55	21.80	1820553
2020-02-11	21.90	21.93	21.65	21.77	1292725
2020-02-12	21.84	22.51	21.79	22.37	1628284
2020-02-13	22.32	22.64	22.23	22.41	1830183
2020-02-14	22.43	22.55	22.29	22.47	2041223
2020-02-18	22.42	22.52	22.05	22.16	2522141
2020-02-19	21.72	23.53	21.55	23.25	5227970
2020-02-20	23.05	23.44	22.55	23.09	3493045
2020-02-21	22.95	22.95	22.13	22.25	2428318
2020-02-24	21.61	22.03	21.50	21.55	2095078
2020-02-25	21.58	21.69	20.50	20.58	3145290
2020-02-26	21.14	21.47	20.51	20.51	2200825
2020-02-27	20.11	20.19	19.20	19.50	4587607
2020-02-28	18.91	19.53	18.58	19.25	3837818
2020-03-02	19.37	20.36	18.98	20.21	3449478
2020-03-03	20.23	20.57	19.66	19.78	2138688
2020-03-04	20.21	20.62	19.72	20.58	1402210
2020-03-05	19.97	20.13	18.97	19.23	2736972
2020-03-06	18.50	19.04	18.15	18.60	2710041
2020-03-09	17.26	17.64	16.48	16.90	2641783
2020-03-10	17.73	18.63	17.46	18.62	2723943
2020-03-11	18.89	19.14	18.13	18.34	4694740
2020-03-12	16.93	17.22	15.77	16.70	3149349
2020-03-13	17.56	17.93	16.14	17.58	4058608
2020-03-16	16.06	16.83	15.50	16.11	2783525
2020-03-17	16.35	17.55	15.73	17.29	2457869
2020-03-18	15.95	16.40	12.99	14.01	1864241
2020-03-19	13.72	14.26	12.50	12.80	3250747
2020-03-20	12.98	13.21	11.81	12.08	3160525
2020-03-23	11.94	11.94	9.99	10.21	2744503
2020-03-24	10.71	10.98	9.75	10.30	4060460
2020-03-25	10.54	12.36	10.27	12.02	4304913
2020-03-26	12.04	13.06	11.53	12.20	2233178
2020-03-27	11.75	12.21	11.47	11.80	2068166
2020-03-30	11.73	12.23	11.27	12.17	2093532
2020-03-31	12.20	12.31	11.88	12.00	3037978
2020-04-01	11.38	11.67	10.62	10.99	3045522
2020-04-02	10.94	11.27	10.56	10.93	2287845
2020-04-03	10.87	11.07	9.41	9.50	2214241
2020-04-06	9.73	10.89	9.73	10.80	2004628
2020-04-07	11.55	12.13	11.36	11.96	3215105
2020-04-08	12.25	13.61	11.88	13.48	2931962
2020-04-09	13.81	14.75	13.77	13.93	1930015
2020-04-13	14.11	14.13	12.99	13.25	1697624
2020-04-14	13.68	13.86	13.15	13.33	1585182
2020-04-15	12.78	12.87	12.45	12.75	1602452
2020-04-16	12.70	12.91	12.17	12.29	1501392
2020-04-17	12.86	13.26	12.54	12.97	1555845
2020-04-20	12.58	12.97	12.28	12.47	1439968
2020-04-21	12.09	12.42	11.97	12.25	1063400
2020-04-22	12.59	12.62	11.98	12.00	965413
2020-04-23	12.45	12.84	12.26	12.51	1595056
2020-04-24	13.76	14.40	12.95	13.54	3126996
2020-04-27	14.58	14.58	13.57	14.40	2856740
2020-04-28	14.92	15.52	14.77	15.20	2927722
2020-04-29	15.69	15.83	14.98	15.58	2492663
2020-04-30	15.25	15.33	14.89	14.98	1713795
2020-05-01	14.49	14.60	13.79	14.06	1482868
2020-05-04	13.85	14.22	13.49	14.19	1414273
2020-05-05	14.41	14.82	14.07	14.09	1315415
2020-05-06	14.30	14.40	13.84	13.86	1032428
2020-05-07	14.00	14.00	12.22	12.30	3867282
2020-05-08	12.42	13.41	12.39	13.16	3248494
2020-05-11	13.22	13.25	12.25	12.25	2439762
2020-05-12	12.25	12.59	11.71	11.73	1956442
2020-05-13	11.73	11.73	10.55	10.76	2012448
2020-05-14	10.66	11.81	10.28	11.80	2590093
2020-05-15	11.59	12.09	11.51	11.83	2706192
2020-05-18	12.38	12.77	12.12	12.58	3478984
2020-05-19	12.47	12.93	12.11	12.21	2900986
2020-05-20	12.37	12.89	12.35	12.72	2961474
2020-05-21	12.72	13.03	12.59	12.82	2583852
2020-05-22	12.95	13.02	12.22	12.52	1405097
2020-05-26	13.25	14.10	13.21	13.65	2948675
2020-05-27	14.18	14.64	13.58	14.20	2617672
2020-05-28	14.30	15.02	13.88	14.71	3836448
2020-05-29	14.51	14.56	14.01	14.35	4360330
2020-06-01	14.39	15.14	14.23	14.81	2004691
2020-06-02	14.92	15.19	14.61	15.11	3302524
2020-06-03	15.39	15.99	15.32	15.81	2837002
2020-06-04	15.71	15.92	15.56	15.80	3332047
2020-06-05	16.70	17.30	16.43	16.63	3052680
2020-06-08	17.14	17.58	17.02	17.25	3040715
2020-06-09	16.78	16.88	16.23	16.47	2882273
2020-06-10	16.33	16.49	15.59	15.64	2405787
2020-06-11	14.56	14.67	13.90	14.11	2607770
2020-06-12	15.01	15.09	14.24	14.75	1894078
2020-06-15	14.05	15.57	13.93	15.26	2458151
2020-06-16	16.14	16.14	15.07	15.66	1827821
2020-06-17	15.80	16.31	15.80	15.91	2336798
2020-06-18	15.64	16.19	15.52	15.78	1136506
2020-06-19	15.97	16.22	15.30	15.33	3100598
2020-06-22	15.24	15.67	15.01	15.37	2375515
2020-06-23	15.55	15.71	15.00	15.03	2027129
2020-06-24	14.85	14.98	14.39	14.70	2451569
2020-06-25	14.55	14.98	14.24	14.98	2162285
2020-06-26	14.93	14.99	13.46	13.47	16938791
2020-06-29	13.69	14.21	13.53	14.21	2124890
2020-06-30	14.15	14.38	13.59	13.76	3157278
2020-07-01	13.76	14.26	13.53	13.60	2377774
2020-07-02	13.93	14.14	13.41	13.45	2266303
2020-07-06	13.77	13.88	13.33	13.52	2987579
2020-07-07	13.35	13.40	12.96	13.04	2433338
2020-07-08	13.10	13.31	12.92	13.31	2298670
2020-07-09	13.28	13.28	12.68	12.93	1722155
2020-07-10	12.94	13.26	12.84	13.20	1383252
2020-07-13	13.28	13.46	13.00	13.09	1455892
2020-07-14	12.99	13.21	12.84	13.15	2070288
2020-07-15	13.57	14.01	13.41	13.90	2326552
2020-07-16	13.82	14.19	13.75	13.94	1400271
2020-07-17	13.90	14.08	13.52	13.54	991924
2020-07-20	13.48	13.93	13.48	13.63	1432052
2020-07-21	13.81	14.08	13.76	13.96	2577762
2020-07-22	13.79	14.40	13.74	14.36	1603975
2020-07-23	14.31	14.62	14.15	14.31	1535220
2020-07-24	14.31	14.31	13.99	14.02	645782
2020-07-27	13.96	14.30	13.79	14.24	1420927
2020-07-28	14.20	14.45	14.02	14.24	1197026
2020-07-29	14.38	15.32	14.35	15.17	2308734
2020-07-30	14.82	14.99	14.53	14.93	1015014
2020-07-31	14.94	15.16	14.65	15.13	2011498
2020-08-03	15.26	15.47	15.00	15.16	2655193
2020-08-04	15.14	15.97	15.10	15.85	2049534
2020-08-05	17.19	17.39	15.77	16.65	4768003
2020-08-06	16.80	17.36	16.73	17.14	3772431
2020-08-07	17.10	17.57	16.81	17.52	2834879
2020-08-10	17.50	17.67	17.12	17.19	2150102
2020-08-11	17.44	17.73	17.00	17.03	1324246
2020-08-12	17.26	18.10	17.17	17.84	3830283
2020-08-13	18.10	18.10	17.70	17.96	2219898
2020-08-14	17.74	18.20	17.67	17.99	2109544
2020-08-17	18.00	18.55	17.72	18.46	2070914
2020-08-18	18.37	18.45	17.94	18.01	1867435
2020-08-19	18.04	18.14	17.76	17.84	1411871
2020-08-20	17.62	17.96	17.58	17.60	791815
2020-08-21	17.46	17.60	17.13	17.24	778632
2020-08-24	17.35	17.68	17.15	17.45	1093494
2020-08-25	17.57	17.92	17.50	17.88	2282211
2020-08-26	17.71	17.75	17.50	17.67	1552933
2020-08-27	17.78	17.96	17.64	17.82	1113285
2020-08-28	17.83	17.99	17.74	17.89	969842
2020-08-31	17.95	17.95	17.34	17.34	1627937
2020-09-01	17.20	17.76	17.06	17.47	2412938
2020-09-02	17.50	18.37	17.31	18.22	1742552
2020-09-03	18.37	18.39	17.53	17.74	1112035
2020-09-04	18.02	18.02	17.36	17.65	1583212
2020-09-08	17.55	17.56	17.18	17.21	1887754
2020-09-09	17.30	17.40	16.90	17.05	1614380
2020-09-10	17.00	17.22	16.60	16.63	1104851
2020-09-11	16.65	16.67	15.52	15.77	2054693
2020-09-14	15.91	16.10	15.79	15.89	1595357
2020-09-15	15.95	16.10	15.21	15.23	1224638
2020-09-16	15.27	15.64	14.92	15.47	1781445
2020-09-17	15.22	15.38	14.92	15.17	1112841
2020-09-18	15.29	15.32	14.87	15.05	2698472
2020-09-21	14.61	14.73	14.08	14.69	1713920
2020-09-22	14.73	15.22	14.64	15.18	1230352
2020-09-23	15.28	15.44	14.40	14.41	1431762
2020-09-24	14.31	14.37	13.63	13.75	1902890
2020-09-25	13.66	14.11	13.61	14.01	2050754
2020-09-28	14.31	14.52	14.27	14.35	1598248
2020-09-29	14.38	14.66	14.21	14.33	935400
2020-09-30	14.33	14.57	14.26	14.40	2272267
2020-10-01	14.97	15.35	14.72	15.13	2262326
2020-10-02	14.81	15.56	14.72	15.41	1478805
2020-10-05	15.56	15.81	15.52	15.79	1211511
2020-10-06	16.04	16.40	15.85	15.95	2527293
2020-10-07	16.15	16.49	16.01	16.19	1723277
2020-10-08	16.40	16.52	16.30	16.47	922710
2020-10-09	16.68	16.99	16.56	16.82	1543340
2020-10-12	16.85	17.42	16.63	17.40	1795869
2020-10-13	17.18	17.30	16.56	16.99	2623260
2020-10-14	16.76	16.85	16.11	16.14	1328359
2020-10-15	15.99	16.91	15.90	16.89	1375332
2020-10-16	16.92	17.15	16.89	16.96	933422
2020-10-19	17.05	17.07	15.90	15.94	1524792
2020-10-20	16.16	16.16	15.15	15.33	2677321
2020-10-21	15.33	15.64	14.94	14.96	2384055
2020-10-22	15.02	15.21	14.56	14.90	2884069
2020-10-23	15.11	15.23	14.65	15.19	3167178
2020-10-26	15.01	15.04	14.10	14.44	1236441
2020-10-27	14.36	14.50	14.20	14.36	1604186
2020-10-28	13.87	14.13	13.68	13.71	1827528
2020-10-29	13.69	14.33	13.69	14.20	2005909
2020-10-30	14.17	14.69	14.07	14.56	2011415
2020-11-02	14.71	15.55	14.48	15.48	2383178
2020-11-03	15.83	16.50	15.68	16.31	2128995
2020-11-04	16.21	17.08	15.53	16.41	2172906
2020-11-05	16.81	17.11	16.68	16.75	1792324
2020-11-06	16.84	17.04	16.47	16.50	2161925
2020-11-09	17.83	18.90	17.83	18.02	3104094
2020-11-10	18.11	18.25	17.49	18.05	2647185
2020-11-11	18.14	18.17	17.66	17.87	948160
2020-11-12	17.57	17.82	17.30	17.58	2263914
2020-11-13	17.83	18.15	17.76	18.07	1517757
2020-11-16	18.59	19.21	18.07	18.64	2426466
2020-11-17	17.11	17.80	17.10	17.40	2023178
2020-11-18	17.50	18.45	17.50	17.75	1846373
2020-11-19	17.59	17.93	17.53	17.78	1144234
2020-11-20	17.71	17.80	17.25	17.34	1675265
2020-11-23	17.46	17.84	17.46	17.63	1202787
2020-11-24	17.97	18.53	17.78	18.44	1855585
2020-11-25	18.29	18.65	18.03	18.62	1147811
2020-11-27	18.61	18.66	18.20	18.54	625163
2020-11-30	18.27	18.57	17.99	18.05	1283680
2020-12-01	18.35	18.78	18.30	18.64	1390116
2020-12-02	18.51	18.57	18.19	18.45	1543367
2020-12-03	18.43	18.64	18.16	18.22	861013
2020-12-04	18.49	18.98	18.43	18.95	1088031
2020-12-07	18.98	19.16	18.62	18.75	759400
2020-12-08	18.53	19.17	18.53	19.11	982332
2020-12-09	19.24	19.66	19.24	19.62	1183206
2020-12-10	19.37	19.48	18.89	19.06	1312684
2020-12-11	18.79	19.27	18.75	18.75	2526316
2020-12-14	19.00	19.07	18.10	18.33	1966909
2020-12-15	18.58	19.31	18.45	19.31	1416853
2020-12-16	19.35	19.64	18.91	19.02	1713783
2020-12-17	19.04	19.20	18.82	18.92	1423271
2020-12-18	18.98	19.42	18.26	18.35	2459933
2020-12-21	17.95	18.19	17.63	18.09	1091769
2020-12-22	18.04	18.16	17.77	18.10	849896
2020-12-23	18.11	18.62	18.11	18.27	1081160
2020-12-24	18.20	18.27	17.99	18.18	264466
2020-12-28	18.43	18.49	18.18	18.33	893697
2020-12-29	18.44	18.50	18.02	18.19	812306
2020-12-30	18.30	18.62	18.28	18.38	1217326
2020-12-31	18.37	18.76	18.24	18.61	1455074
2021-01-04	18.99	19.11	18.28	18.40	1472165
2021-01-05	18.45	18.97	18.45	18.83	850079
2021-01-06	19.21	20.27	19.01	19.95	1890931
2021-01-07	19.98	20.15	19.72	20.00	716628
2021-01-08	20.00	20.34	19.90	20.08	1047251
2021-01-11	19.71	20.17	19.70	19.80	1536274
2021-01-12	19.85	20.85	19.78	20.75	2596263
2021-01-13	20.58	20.58	19.17	19.22	2870401
2021-01-14	19.50	19.50	18.77	19.06	2001097
2021-01-15	18.81	19.05	18.16	18.26	1977323
2021-01-19	18.36	18.46	18.05	18.09	1566484
2021-01-20	18.06	18.34	17.93	18.32	2374217
2021-01-21	18.33	18.61	18.11	18.59	1880836
2021-01-22	18.32	18.56	18.12	18.56	1480458
2021-01-25	18.40	18.54	17.88	18.28	1950156
2021-01-26	18.41	18.85	18.27	18.84	1399003
2021-01-27	18.42	19.26	18.15	19.09	3030806
2021-01-28	19.39	19.53	18.44	18.46	2713656
2021-01-29	18.50	18.68	17.63	18.46	2289595
2021-02-01	18.68	19.32	18.53	19.12	927650
2021-02-02	19.42	19.54	18.70	19.24	872418
2021-02-03	19.15	19.33	18.68	19.06	671541
2021-02-04	19.17	19.47	19.09	19.46	992458
2021-02-05	19.74	19.88	19.40	19.80	1270290
2021-02-08	19.81	20.06	19.73	19.81	1500168
2021-02-09	19.77	19.92	18.96	19.06	1938856
2021-02-10	19.18	19.31	18.85	19.11	1168650
2021-02-11	19.26	19.39	18.79	19.30	2448340
2021-02-12	19.15	19.37	18.98	19.19	1172127
2021-02-16	19.30	19.52	18.42	18.46	2409305
2021-02-17	14.11	16.05	13.83	15.93	16265240
2021-02-18	15.35	15.52	14.70	14.80	7478999
2021-02-19	14.80	15.17	14.49	14.78	2084666
2021-02-22	14.64	14.82	14.34	14.58	4107783
2021-02-23	14.43	14.91	14.17	14.87	3592602
2021-02-24	15.00	15.15	14.56	15.03	2537040
2021-02-25	14.81	14.98	14.10	14.25	2494658
2021-02-26	14.26	14.44	13.91	13.91	3969516
2021-03-01	14.22	14.48	14.12	14.31	2967228
2021-03-02	14.37	14.50	13.98	13.99	2979843
2021-03-03	13.99	14.37	13.88	14.03	3075494
2021-03-04	14.03	14.16	13.55	13.81	2353436
2021-03-05	14.04	14.52	13.68	14.25	3219041
2021-03-08	14.23	15.24	14.12	14.70	3219581
2021-03-09	14.89	15.39	14.75	15.07	3301343
2021-03-10	15.20	16.14	15.18	16.05	4128725
2021-03-11	16.02	16.52	15.80	16.18	4232970
2021-03-12	16.15	16.69	16.15	16.33	3552219
2021-03-15	16.34	16.47	15.81	16.41	2678883
2021-03-16	16.45	16.52	16.04	16.18	1504411
2021-03-17	16.12	16.33	15.72	16.28	1319636
2021-03-18	16.15	16.37	15.39	15.39	2327497
2021-03-19	15.47	15.56	14.96	15.26	3321850
2021-03-22	15.19	15.37	14.96	15.33	2521522
2021-03-23	15.15	15.28	14.55	14.68	2703019
2021-03-24	14.84	15.21	14.70	14.79	2467468
2021-03-25	14.65	15.01	14.29	14.94	1408953
2021-03-26	15.08	15.49	14.89	15.48	1247991
2021-03-29	15.40	15.81	14.61	14.64	2048436
2021-03-30	14.66	15.18	14.65	15.05	1268996
2021-03-31	15.14	15.23	14.94	15.00	1358551
2021-04-01	14.94	15.34	14.85	15.26	1556715
2021-04-05	15.50	15.50	15.06	15.35	1633929
2021-04-06	15.19	15.48	15.19	15.22	1397043
2021-04-07	15.24	15.33	15.10	15.25	1475275
2021-04-08	15.15	15.36	15.03	15.24	1420197
2021-04-09	15.26	15.60	15.23	15.60	1824477
2021-04-12	15.61	15.66	15.21	15.21	1536216
2021-04-13	15.18	15.38	15.04	15.13	1490829
2021-04-14	15.18	15.29	14.99	15.18	2471680
2021-04-15	15.33	15.35	14.87	15.09	2381356
2021-04-16	15.27	15.55	15.15	15.46	1661447
2021-04-19	15.47	15.72	15.18	15.45	1318906
2021-04-20	15.34	15.38	14.89	15.15	1544527
2021-04-21	15.23	15.68	15.10	15.59	1461277
2021-04-22	15.49	15.65	15.17	15.20	1423127
2021-04-23	15.36	15.77	15.22	15.63	1285602
2021-04-26	15.71	15.71	15.43	15.45	828860
2021-04-27	15.46	15.78	15.39	15.64	1122755
2021-04-28	15.40	15.47	14.98	15.31	1787181
2021-04-29	15.43	15.60	15.06	15.19	3629004
2021-04-30	15.03	15.15	14.84	14.99	2687503
2021-05-03	15.15	15.31	14.82	14.90	4955097
2021-05-04	14.82	14.95	14.22	14.51	5093695
2021-05-05	16.11	17.48	15.50	16.83	4324000
2021-05-06	16.85	16.85	16.09	16.72	3222405
2021-05-07	16.60	17.15	16.53	16.98	2811310
2021-05-10	17.00	18.31	16.94	17.94	3462034
2021-05-11	17.50	18.07	17.42	17.59	3767791
2021-05-12	17.34	17.54	16.97	17.01	2507636
2021-05-13	17.15	18.10	17.10	17.99	2861492
2021-05-14	18.17	18.62	18.10	18.50	2304132
2021-05-17	18.35	18.73	18.06	18.28	1848582
2021-05-18	18.22	18.30	17.86	17.91	1831665
2021-05-19	17.56	18.06	17.51	18.03	2092381
2021-05-20	18.12	18.24	17.75	17.76	1981771
2021-05-21	18.72	19.12	18.51	19.06	2842356
2021-05-24	19.24	19.56	19.07	19.13	1906584
2021-05-25	19.15	19.16	18.12	18.12	2667822
2021-05-26	18.20	18.35	17.93	18.19	1384376
2021-05-27	18.41	18.41	17.96	17.96	1109525
2021-05-28	18.02	18.09	17.80	17.94	1693250
2021-06-01	18.05	18.12	17.91	18.00	1111321
2021-06-02	17.99	18.13	17.80	18.13	2094024
2021-06-03	18.04	18.39	17.95	18.39	1187008
2021-06-04	18.46	18.48	18.14	18.23	856116
2021-06-07	18.20	18.29	17.88	18.06	1491947
2021-06-08	18.09	18.23	17.98	18.06	753631
2021-06-09	18.11	18.19	18.00	18.03	1183610
2021-06-10	18.13	18.14	17.75	17.78	1958482
2021-06-11	17.95	18.11	17.83	18.06	1462343
2021-06-14	18.06	18.06	17.77	17.94	1646319
2021-06-15	17.89	17.99	17.70	17.84	1486184
2021-06-16	17.83	17.85	17.44	17.59	1253537
2021-06-17	17.68	17.72	17.16	17.64	1622074
2021-06-18	17.36	17.60	17.17	17.46	2746892
2021-06-21	17.63	18.04	17.47	17.98	1666011
2021-06-22	18.03	18.03	17.66	17.96	1063723
2021-06-23	17.96	18.03	17.84	17.87	779250
2021-06-24	17.99	18.01	17.72	18.00	646582
2021-06-25	18.17	18.54	18.00	18.22	3335426
2021-06-28	18.18	18.31	17.46	17.74	1321700
2021-06-29	17.77	17.99	17.62	17.76	723432
2021-06-30	17.67	17.78	17.50	17.55	1258580
2021-07-01	17.70	17.87	17.62	17.83	4342691
2021-07-02	17.80	17.86	17.26	17.30	1325699
2021-07-06	17.19	17.55	16.97	17.31	1659725
2021-07-07	17.19	17.44	17.12	17.24	1360346
2021-07-08	16.91	17.03	16.55	16.63	1197263
2021-07-09	16.79	16.98	16.61	16.77	1065082
2021-07-12	16.55	16.83	16.43	16.82	2109422
2021-07-13	16.75	16.81	16.06	16.10	1351160
2021-07-14	16.26	16.61	16.23	16.36	1065460
2021-07-15	16.23	16.44	16.16	16.31	2006585
2021-07-16	16.56	16.76	16.15	16.17	2148220
2021-07-19	15.71	16.02	15.49	15.74	1997817
2021-07-20	15.74	16.40	15.71	16.22	2040568
2021-07-21	16.33	16.78	16.28	16.67	1412347
2021-07-22	16.60	16.60	16.23	16.31	1175622
2021-07-23	16.46	16.46	16.12	16.31	860721
2021-07-26	16.42	16.72	16.31	16.70	1104382
2021-07-27	16.52	16.65	16.42	16.61	876415
2021-07-28	16.65	16.73	16.23	16.47	1642803
2021-07-29	16.70	16.84	16.59	16.74	1347184
2021-07-30	16.60	16.81	16.26	16.48	1263892
2021-08-02	16.48	16.96	16.42	16.60	907936
2021-08-03	16.75	16.89	16.36	16.81	1293415
2021-08-04	15.77	18.57	15.75	18.17	4404141
2021-08-05	18.20	18.40	17.67	18.13	4001190
2021-08-06	18.35	18.98	18.24	18.71	1476469
2021-08-09	18.70	18.88	18.30	18.61	1251376
2021-08-10	18.61	18.88	18.55	18.66	1438290
2021-08-11	18.62	18.93	18.44	18.92	1171024
2021-08-12	18.95	18.97	18.43	18.90	1076851
2021-08-13	18.95	18.99	18.64	18.86	722552
2021-08-16	18.66	18.71	18.27	18.35	1311330
2021-08-17	18.06	18.29	17.67	17.84	1032226
2021-08-18	17.80	17.90	17.11	17.11	1643772
2021-08-19	16.96	17.10	16.65	16.95	1400954
2021-08-20	16.89	17.09	16.70	16.80	1131434
2021-08-23	17.26	17.87	17.26	17.37	1141503
2021-08-24	17.16	17.38	17.10	17.28	839917
2021-08-25	17.19	17.35	17.07	17.12	807169
2021-08-26	17.06	17.14	16.51	16.67	744177
2021-08-27	16.59	16.94	16.53	16.85	950856
2021-08-30	16.98	17.00	16.56	16.80	838674
2021-08-31	16.80	17.04	16.65	16.91	1233911
2021-09-01	16.98	17.42	16.66	17.42	1421110
2021-09-02	17.50	17.70	17.24	17.69	1250063
2021-09-03	17.65	17.66	17.23	17.53	1402608
2021-09-07	17.40	17.49	16.66	16.67	1537538
2021-09-08	16.81	16.94	16.52	16.68	1892922
2021-09-09	16.59	16.61	16.11	16.19	1731774
2021-09-10	16.21	16.37	15.69	15.80	1351778
2021-09-13	16.00	16.53	15.81	16.53	1232868
2021-09-14	16.53	16.56	15.98	16.17	1464279
2021-09-15	16.15	16.47	15.99	16.45	1187422
2021-09-16	16.57	16.62	15.99	16.03	1397506
2021-09-17	16.02	16.15	15.68	16.12	4905724
2021-09-20	15.70	15.78	15.28	15.73	2312745
2021-09-21	15.79	16.29	15.38	15.90	4916228
2021-09-22	15.87	16.01	14.96	15.16	4195258
2021-09-23	15.07	15.66	15.06	15.52	3476144
2021-09-24	15.44	15.78	15.44	15.66	1887502
2021-09-27	15.72	16.32	15.62	15.94	1754074
2021-09-28	15.91	16.20	15.81	16.01	2962085
2021-09-29	15.99	16.48	15.78	16.47	1790168
2021-09-30	16.55	16.59	16.24	16.39	2188422
2021-10-01	16.59	16.59	16.16	16.39	1573564
2021-10-04	16.37	16.52	15.65	15.70	1479589
2021-10-05	15.81	15.86	15.44	15.50	1496469
2021-10-06	15.27	15.56	15.18	15.51	1060449
2021-10-07	15.65	16.06	15.59	15.81	897477
2021-10-08	15.81	16.04	15.53	15.53	624480
2021-10-11	15.54	15.66	15.26	15.26	945992
2021-10-12	15.30	15.46	15.14	15.17	697800
2021-10-13	15.13	15.25	14.86	15.12	1277223
2021-10-14	15.30	15.48	15.24	15.30	1730682
2021-10-15	15.61	15.97	15.48	15.71	1288601
2021-10-18	15.56	15.64	15.26	15.26	1237861
2021-10-19	15.25	15.25	14.94	15.07	1504362
2021-10-20	15.10	15.30	14.90	15.19	959488
2021-10-21	15.24	15.43	15.09	15.21	1162191
2021-10-22	15.15	15.28	14.88	14.90	1300093
2021-10-25	14.86	15.24	14.73	15.18	1683603
2021-10-26	15.18	15.41	15.05	15.17	2103545
2021-10-27	15.20	15.21	14.66	14.73	2722015
2021-10-28	14.84	15.30	14.82	15.05	2059486
2021-10-29	15.06	15.34	14.43	14.67	2697042
2021-11-01	14.66	14.98	14.47	14.91	3075125
2021-11-02	14.81	14.98	14.40	14.73	2509360
2021-11-03	14.50	15.40	14.01	14.61	3172939
2021-11-04	14.61	14.91	13.97	14.05	2228429
2021-11-05	14.21	14.87	14.11	14.66	2645565
2021-11-08	14.73	14.95	14.43	14.54	1402690
2021-11-09	14.50	14.64	14.18	14.54	2318795
2021-11-10	14.54	14.99	14.51	14.75	1657845
2021-11-11	14.80	15.00	14.62	14.96	1500842
2021-11-12	15.00	15.23	14.89	15.02	2044908
2021-11-15	15.12	15.64	15.06	15.41	1421039
2021-11-16	15.41	15.59	15.28	15.48	2052223
2021-11-17	15.32	15.79	15.14	15.75	1471577
2021-11-18	15.78	15.85	14.98	15.08	1577501
2021-11-19	14.89	14.93	14.77	14.80	1321659
2021-11-22	14.78	15.18	14.65	15.01	1038053
2021-11-23	14.90	15.20	14.88	15.05	1375049
2021-11-24	15.00	15.11	14.87	14.95	751098
2021-11-26	15.93	16.19	15.30	15.50	5550228
2021-11-29	15.64	15.85	15.25	15.44	3104865
2021-11-30	15.16	15.51	14.77	14.99	3648582
2021-12-01	15.25	15.36	14.41	14.43	26601190
2021-12-02	14.40	15.76	14.39	15.67	2927039
2021-12-03	15.81	16.69	15.76	16.63	3876818
2021-12-06	16.85	16.89	16.13	16.13	2363298
2021-12-07	16.30	16.62	16.16	16.51	1137498
2021-12-08	16.61	16.69	16.43	16.51	930862
2021-12-09	16.27	16.51	15.94	15.97	927539
2021-12-10	16.07	16.12	15.80	16.04	997103
2021-12-13	15.98	16.24	15.54	15.61	1085771
2021-12-14	15.55	15.80	15.12	15.18	1109408
2021-12-15	15.14	15.49	14.67	15.40	1420869
2021-12-16	15.46	15.52	14.70	15.00	2257466
2021-12-17	14.94	15.47	14.83	15.35	3246926
2021-12-20	15.01	15.27	14.59	15.05	1803827
2021-12-21	15.20	15.56	15.12	15.36	1216302
2021-12-22	15.40	15.52	15.24	15.49	986619
2021-12-23	15.56	15.72	15.44	15.53	1270413
2021-12-27	15.52	15.81	15.38	15.80	705314
2021-12-28	15.71	15.97	15.67	15.80	673149
2021-12-29	15.89	15.95	15.59	15.64	676740
2021-12-30	15.64	15.86	15.49	15.50	1268739
2021-12-31	15.41	15.68	15.40	15.62	926635
2022-01-03	15.76	16.24	15.71	15.87	963059
2022-01-04	15.90	16.46	15.90	16.43	1263395
2022-01-05	16.50	17.13	16.33	16.47	1854906
2022-01-06	16.41	16.58	16.14	16.30	1184374
2022-01-07	16.30	16.82	16.28	16.70	1766596
2022-01-10	16.57	16.73	16.27	16.66	1087473
2022-01-11	16.65	16.72	16.23	16.59	881346
2022-01-12	16.49	16.80	16.49	16.66	765684
2022-01-13	16.80	17.00	16.61	16.66	517908
2022-01-14	16.42	16.51	16.07	16.33	643722
2022-01-18	16.09	16.24	15.22	15.26	1542686
2022-01-19	15.24	15.50	15.08	15.43	802710
2022-01-20	15.41	15.68	14.75	14.78	686699
2022-01-21	14.75	14.96	14.44	14.63	1183587
2022-01-24	14.29	15.48	14.27	15.39	1859173
2022-01-25	15.06	15.46	14.67	15.36	1411460
2022-01-26	15.59	15.66	14.50	14.66	920242
2022-01-27	14.73	14.75	14.07	14.21	2184978
2022-01-28	14.14	14.40	13.93	14.29	2652023
2022-01-31	14.18	14.42	14.07	14.22	2074342
2022-02-01	14.24	14.53	13.97	14.36	2928445
2022-02-02	14.50	14.56	14.10	14.24	1934364
2022-02-03	14.17	14.34	13.56	13.64	1612806
2022-02-04	13.57	13.65	12.96	13.11	2465298
2022-02-07	13.16	13.35	13.04	13.04	2009214
2022-02-08	13.06	13.29	12.90	12.98	2321081
2022-02-09	13.09	13.31	12.97	13.00	2520207
2022-02-10	12.75	12.98	12.35	12.44	1369014
2022-02-11	12.36	12.52	11.76	11.89	2421282
2022-02-14	11.79	12.30	11.79	12.22	3024929
2022-02-15	12.42	12.84	12.35	12.78	3111354
2022-02-16	12.77	12.91	12.26	12.36	3048657
2022-02-17	13.50	14.30	13.50	14.13	5273486
2022-02-18	13.81	14.25	13.79	13.97	2342304
2022-02-22	13.86	14.18	13.68	13.83	2420211
2022-02-23	14.01	14.06	13.52	13.55	1394789
2022-02-24	13.16	13.76	13.12	13.69	3818900
2022-02-25	22.05	22.10	18.39	18.94	19935837
2022-02-28	18.51	18.97	18.13	18.46	3182503
2022-03-01	18.41	18.51	17.76	18.08	2676225
2022-03-02	18.29	18.81	18.17	18.25	2059397
2022-03-03	18.15	18.55	17.81	18.01	1164646
2022-03-04	17.68	17.89	17.50	17.89	1852660
2022-03-07	17.69	18.10	17.67	17.91	1702651
2022-03-08	17.98	18.07	17.42	17.42	1802843
2022-03-09	17.99	18.38	17.79	18.00	1248245
2022-03-10	17.65	18.13	17.50	17.97	1281549
2022-03-11	17.72	18.07	17.66	17.67	1073155
2022-03-14	17.72	18.05	17.58	17.68	882056
2022-03-15	17.87	18.39	17.85	18.29	1241838
2022-03-16	18.38	18.78	18.29	18.73	1141859
2022-03-17	18.49	18.92	18.39	18.81	882952
2022-03-18	18.69	18.75	18.40	18.60	1454274
2022-03-21	18.46	18.76	18.32	18.68	786523
2022-03-22	18.90	19.05	18.69	18.75	700389
2022-03-23	18.51	18.79	18.36	18.52	637756
2022-03-24	18.54	18.54	18.20	18.30	534461
2022-03-25	18.34	18.49	17.99	18.09	850576
2022-03-28	17.92	18.19	17.82	18.15	862760
2022-03-29	18.49	18.68	18.18	18.52	1210496
2022-03-30	18.45	18.62	18.03	18.06	1131600
2022-03-31	18.01	18.10	17.79	18.05	1576732
2022-04-01	18.16	18.22	17.75	18.10	1304977
2022-04-04	17.94	18.24	17.79	17.99	1074689
2022-04-05	17.86	18.07	17.65	17.70	1744320
2022-04-06	17.74	18.12	17.50	17.78	1350859
2022-04-07	17.70	17.96	17.48	17.87	2098403
2022-04-08	17.72	18.18	17.61	17.93	1685253
2022-04-11	17.94	18.17	17.63	17.73	1759224
2022-04-12	17.76	18.02	17.52	17.53	1943090
2022-04-13	17.50	17.72	17.38	17.64	978062
2022-04-14	17.65	17.81	17.49	17.58	946048
2022-04-18	17.50	17.55	17.06	17.10	1650263
2022-04-19	17.16	17.42	17.00	17.25	2232799
2022-04-20	17.37	17.70	17.10	17.49	2314867
2022-04-21	17.58	17.64	16.93	16.95	1857229
2022-04-22	16.85	17.03	16.34	16.37	855697
2022-04-25	16.16	16.40	15.92	16.40	1199642
2022-04-26	16.25	16.30	15.61	15.64	1276687
2022-04-27	15.54	15.89	15.01	15.22	2786634
2022-04-28	15.44	15.44	14.54	15.03	1574883
2022-04-29	14.86	15.27	14.57	14.66	1411890
2022-05-02	14.62	14.70	14.16	14.46	1246535
2022-05-03	14.41	14.78	14.03	14.60	1734122
2022-05-04	15.40	15.50	14.01	15.05	2249508
2022-05-05	14.57	15.10	14.38	14.52	3034518
2022-05-06	14.33	14.47	12.84	13.23	1976377
2022-05-09	12.97	13.32	12.83	12.98	1972054
2022-05-10	13.04	13.28	12.07	12.53	1685383
2022-05-11	12.49	13.40	12.35	13.06	2463058
2022-05-12	13.06	13.36	12.61	13.11	1837639
2022-05-13	13.26	13.77	13.13	13.58	1608303
2022-05-16	14.28	14.67	14.23	14.50	1879226
2022-05-17	14.49	15.14	14.49	15.14	979850
2022-05-18	14.96	15.18	14.58	14.72	1466561
2022-05-19	14.70	14.96	14.34	14.64	1274307
2022-05-20	15.00	15.00	14.19	14.68	1601020
2022-05-23	14.90	15.05	14.62	14.85	1061486
2022-05-24	14.67	14.88	14.47	14.80	1148538
2022-05-25	14.65	15.28	14.50	15.16	1076955
2022-05-26	15.20	15.87	15.15	15.66	1078094
2022-05-27	15.74	16.27	15.73	16.25	949352
2022-05-31	15.98	16.07	15.74	15.97	1141977
2022-06-01	16.00	16.20	15.75	16.05	1139883
2022-06-02	16.18	16.61	16.05	16.60	691855
2022-06-03	16.59	16.66	16.25	16.64	882631
2022-06-06	16.87	17.03	16.49	17.00	879852
2022-06-07	16.85	17.27	16.67	17.25	791774
2022-06-08	17.07	17.34	16.96	17.28	686260
2022-06-09	17.22	17.30	16.83	16.98	731585
2022-06-10	16.67	16.75	16.20	16.20	1315197
2022-06-13	15.81	16.10	14.78	14.90	1737491
2022-06-14	14.89	15.54	14.67	14.73	1641383
2022-06-15	14.87	14.95	14.13	14.62	1026380
2022-06-16	14.13	14.16	13.46	13.78	1232645
2022-06-17	13.92	14.57	13.87	14.52	1090659
2022-06-21	14.77	15.01	14.59	14.71	717318
2022-06-22	14.45	14.94	14.34	14.75	654266
2022-06-23	14.74	15.16	14.74	15.12	554179
2022-06-24	15.32	15.94	15.29	15.82	1006897
2022-06-27	15.87	16.05	15.69	15.94	559145
2022-06-28	16.04	16.23	15.38	15.50	837759
2022-06-29	15.46	15.46	14.84	15.21	602404
2022-06-30	15.00	15.00	14.45	14.77	854424
2022-07-01	14.79	15.30	14.74	15.22	740827
2022-07-05	14.82	15.85	14.67	15.76	906291
2022-07-06	15.69	15.96	15.15	15.33	601679
2022-07-07	15.41	15.86	15.41	15.83	437419
2022-07-08	15.82	15.99	15.47	15.77	446032
2022-07-11	15.61	15.74	15.27	15.34	560756
2022-07-12	15.27	15.86	15.18	15.53	772275
2022-07-13	15.16	15.29	14.81	15.01	651326
2022-07-14	14.78	15.18	14.67	14.98	393630
2022-07-15	15.30	15.85	15.08	15.59	1244699
2022-07-18	15.84	16.20	15.79	15.91	862791
2022-07-19	16.12	16.58	16.12	16.34	705925
2022-07-20	16.26	16.97	16.19	16.93	695538
2022-07-21	16.68	17.00	16.60	16.98	489754
2022-07-22	17.01	17.10	16.71	16.91	621260
2022-07-25	16.98	16.98	16.67	16.85	404754
2022-07-26	16.74	16.79	16.58	16.64	561505
2022-07-27	16.65	16.65	16.24	16.58	657244
2022-07-28	16.63	17.24	16.57	17.00	1161770
2022-07-29	17.09	17.27	16.97	17.10	959188
2022-08-01	16.94	17.26	16.65	17.05	1313085
2022-08-02	17.06	17.06	16.53	16.53	1916708
2022-08-03	16.45	17.00	15.66	16.00	2136077
2022-08-04	15.94	16.27	15.77	16.23	1589850
2022-08-05	16.02	16.38	15.94	16.28	938061
2022-08-08	16.33	17.03	16.33	16.95	969278
2022-08-09	16.95	16.95	16.24	16.57	716811
2022-08-10	16.96	17.34	16.76	16.99	857769
2022-08-11	17.16	17.51	17.10	17.48	659017
2022-08-12	17.66	17.66	17.11	17.40	658808
2022-08-15	17.10	17.28	16.96	16.98	743164
2022-08-16	16.82	17.10	16.62	16.82	852134
2022-08-17	16.58	16.59	16.22	16.42	452781
2022-08-18	16.29	16.33	16.11	16.23	546489
2022-08-19	16.14	16.14	15.17	15.20	1709765
2022-08-22	14.88	15.02	14.27	14.58	1799963
2022-08-23	14.55	14.92	14.53	14.64	1017320
2022-08-24	14.56	15.14	14.56	15.02	1352178
2022-08-25	15.17	15.54	15.17	15.48	863745
2022-08-26	15.43	15.62	14.97	15.00	990596
2022-08-29	14.78	15.15	14.70	14.99	989858
2022-08-30	15.05	15.31	14.80	14.86	1251856
2022-08-31	14.91	14.98	14.56	14.60	1686197
2022-09-01	14.37	14.60	14.25	14.59	1519788
2022-09-02	14.83	14.83	14.23	14.28	900268
2022-09-06	14.26	14.32	13.49	13.55	1083227
2022-09-07	13.56	13.80	13.42	13.66	834968
2022-09-08	13.46	13.46	12.89	13.33	853871
2022-09-09	13.40	13.72	13.35	13.66	798733
2022-09-12	13.80	14.07	13.70	13.93	666624
2022-09-13	13.49	13.58	13.15	13.27	934704
2022-09-14	13.20	13.20	12.51	12.73	1219339
2022-09-15	12.66	13.08	12.62	13.00	1217880
2022-09-16	12.87	12.94	12.56	12.94	3814586
2022-09-19	12.85	13.28	12.85	13.26	918083
2022-09-20	13.11	13.20	12.87	13.08	1020363
2022-09-21	13.23	13.50	12.87	12.88	952997
2022-09-22	12.78	12.78	12.21	12.36	1229121
2022-09-23	12.18	12.24	11.88	12.13	929587
2022-09-26	12.11	12.31	11.86	11.88	697532
2022-09-27	12.07	12.10	11.59	11.81	846154
2022-09-28	11.96	12.34	11.82	12.23	1128343
2022-09-29	11.87	11.96	11.18	11.54	1741528
2022-09-30	11.50	11.74	11.15	11.17	1296821
2022-10-03	11.34	12.02	11.27	11.95	1545921
2022-10-04	12.28	12.65	12.12	12.46	1547519
2022-10-05	12.20	12.48	12.12	12.39	915244
2022-10-06	12.33	12.71	12.33	12.44	968726
2022-10-07	12.31	12.54	11.97	12.26	1365226
2022-10-10	12.34	12.59	12.23	12.44	980875
2022-10-11	12.34	12.90	12.29	12.63	1235705
2022-10-12	12.64	12.81	12.45	12.69	983270
2022-10-13	12.38	13.37	12.33	13.17	1211958
2022-10-14	13.27	13.62	12.91	12.97	1145401
2022-10-17	13.31	13.61	13.21	13.46	1346605
2022-10-18	13.81	14.10	13.70	13.82	1439791
2022-10-19	13.67	14.04	13.38	13.64	1166460
2022-10-20	13.53	13.75	13.21	13.34	697234
2022-10-21	13.37	13.61	13.11	13.50	924202
2022-10-24	13.62	13.62	13.20	13.53	1000210
2022-10-25	13.59	13.96	13.59	13.88	903582
2022-10-26	14.02	14.25	13.89	13.95	923668
2022-10-27	14.11	14.44	14.11	14.17	903471
2022-10-28	14.19	14.50	14.17	14.47	828472
2022-10-31	14.55	14.70	14.34	14.53	720763
2022-11-01	14.71	14.90	14.63	14.84	841512
2022-11-02	13.42	14.08	12.85	13.41	1821800
2022-11-03	13.05	13.45	12.82	13.26	1079075
2022-11-04	13.41	13.70	13.11	13.63	913248
2022-11-07	13.60	13.70	13.25	13.28	2159487
2022-11-08	13.30	13.59	12.92	13.14	1116494
2022-11-09	13.03	13.20	12.80	13.00	845978
2022-11-10	13.77	14.20	13.65	14.05	1004606
2022-11-11	14.17	14.93	14.01	14.80	749926
2022-11-14	14.73	14.96	14.56	14.70	1136993
2022-11-15	14.92	15.22	14.63	14.65	858251
2022-11-16	14.48	14.54	14.07	14.21	488976
2022-11-17	14.00	14.26	13.82	14.24	441963
2022-11-18	14.53	14.81	13.91	13.93	536233
2022-11-21	13.76	13.86	13.40	13.47	701294
2022-11-22	13.59	13.74	13.47	13.61	591543
2022-11-23	13.54	13.59	13.17	13.29	544709
2022-11-25	13.21	13.35	13.13	13.21	247981
2022-11-28	13.12	13.24	13.01	13.04	800512
2022-11-29	13.04	13.29	12.98	13.11	498743
2022-11-30	13.05	13.75	12.68	13.74	1056175
2022-12-01	13.91	14.11	13.73	13.97	865507
2022-12-02	13.70	14.27	13.64	14.27	668818
2022-12-05	14.09	14.19	13.86	13.88	677345
2022-12-06	13.76	13.85	13.44	13.72	648048
2022-12-07	13.73	13.79	13.21	13.28	780570
2022-12-08	13.40	13.63	13.19	13.50	467170
2022-12-09	13.42	13.53	13.27	13.37	477210
2022-12-12	13.38	13.58	13.22	13.44	766047
2022-12-13	13.98	14.05	13.37	13.46	784476
2022-12-14	13.46	13.80	13.39	13.52	812857
2022-12-15	13.33	13.52	13.16	13.44	860903
2022-12-16	13.30	13.43	13.19	13.38	3715630
2022-12-19	13.37	13.39	12.59	12.72	829954
2022-12-20	12.75	13.05	12.58	12.77	695236
2022-12-21	12.97	13.11	12.85	12.96	584384
2022-12-22	12.50	12.60	12.09	12.52	1100972
2022-12-23	12.48	12.83	12.39	12.79	661127
2022-12-27	12.78	12.91	12.58	12.84	426775
2022-12-28	12.89	12.90	12.47	12.57	619697
2022-12-29	12.70	13.09	12.66	12.98	583519
2022-12-30	12.85	13.08	12.78	13.05	810862
2023-01-03	13.24	13.32	12.96	13.20	751185
2023-01-04	13.37	13.60	13.24	13.50	776202
2023-01-05	13.48	13.48	13.26	13.38	408295
2023-01-06	13.51	13.85	13.46	13.84	734704
2023-01-09	13.34	13.35	12.44	12.56	1360012
2023-01-10	12.48	13.12	12.42	13.05	583619
2023-01-11	13.05	13.39	13.04	13.31	424801
2023-01-12	13.46	13.47	13.07	13.40	728165
2023-01-13	13.22	13.51	13.16	13.49	283092
2023-01-17	13.49	13.83	13.42	13.67	613372
2023-01-18	13.79	14.00	13.48	13.56	466055
2023-01-19	13.49	13.71	13.35	13.58	531815
2023-01-20	13.70	14.13	13.45	14.10	770017
2023-01-23	14.16	14.54	14.16	14.41	783103
2023-01-24	14.49	14.49	14.20	14.34	328049
2023-01-25	14.22	14.54	14.15	14.53	330244
2023-01-26	14.72	14.88	14.18	14.32	564505
2023-01-27	14.25	14.58	14.20	14.44	368722
2023-01-30	14.26	14.48	14.21	14.25	691776
2023-01-31	14.37	14.62	14.37	14.56	829406
2023-02-01	14.45	15.07	14.41	14.92	904573
2023-02-02	15.02	15.70	15.02	15.46	794385
2023-02-03	15.22	15.63	15.20	15.30	650812
2023-02-06	15.11	15.28	14.70	14.82	531958
2023-02-07	14.70	14.76	14.37	14.54	512112
2023-02-08	14.37	14.71	14.27	14.66	409148
2023-02-09	14.79	14.97	14.31	14.35	367337
2023-02-10	14.26	14.55	14.20	14.26	694631
2023-02-13	14.25	14.81	14.06	14.78	640090
2023-02-14	14.68	15.28	14.47	15.14	982861
2023-02-15	14.93	14.94	14.64	14.92	371408
2023-02-16	14.57	14.81	14.42	14.63	499928
2023-02-17	14.63	14.68	14.41	14.55	560942
2023-02-21	14.36	14.64	14.08	14.12	1082046
2023-02-22	14.39	15.66	14.39	15.37	1604767
2023-02-23	15.36	15.45	14.66	14.73	896463
2023-02-24	14.41	14.45	14.13	14.14	744366
2023-02-27	14.25	14.47	14.16	14.28	702229
2023-02-28	14.23	14.49	14.23	14.29	612686
2023-03-01	14.19	14.31	13.84	13.95	501093
2023-03-02	13.56	14.07	13.56	14.06	391005
2023-03-03	14.14	14.25	13.98	14.19	423616
2023-03-06	14.12	14.16	13.75	13.90	709137
2023-03-07	13.97	14.05	13.77	14.04	688523
2023-03-08	14.12	14.14	13.91	14.07	430098
2023-03-09	14.15	14.25	13.68	13.80	573727
2023-03-10	13.73	13.78	13.31	13.53	597923
2023-03-13	13.15	13.27	12.85	12.89	776146
2023-03-14	13.28	13.40	12.83	13.00	864003
2023-03-15	12.61	12.77	12.36	12.75	845523
2023-03-16	12.55	13.11	12.38	12.97	606977
2023-03-17	12.92	12.92	12.58	12.66	1815583
2023-03-20	12.88	13.22	12.83	12.85	715183
2023-03-21	13.08	13.30	12.97	13.03	551963
2023-03-22	13.13	13.16	12.68	12.68	561021
2023-03-23	12.66	12.81	12.34	12.41	521618
2023-03-24	12.30	12.65	12.19	12.64	517482
2023-03-27	12.90	12.94	12.68	12.86	476947
2023-03-28	12.84	12.97	12.65	12.80	697205
2023-03-29	12.94	13.11	12.76	13.05	464811
2023-03-30	13.25	13.32	13.15	13.28	502279
2023-03-31	13.36	13.70	13.27	13.68	614208
2023-04-03	13.61	13.76	13.47	13.60	519521
2023-04-04	13.62	13.63	13.00	13.06	737498
2023-04-05	12.96	13.02	12.66	12.77	590417
2023-04-06	12.80	13.04	12.72	13.00	813033
2023-04-10	12.94	13.31	12.94	13.19	789303
2023-04-11	13.29	13.75	13.21	13.56	844329
2023-04-12	13.75	13.82	13.37	13.39	432470
2023-04-13	13.45	13.57	13.37	13.47	426960
2023-04-14	13.49	13.74	13.31	13.47	404845
2023-04-17	13.52	13.56	13.41	13.47	321891
2023-04-18	13.47	13.58	13.42	13.56	372555
2023-04-19	13.41	13.66	13.41	13.62	444724
2023-04-20	13.53	13.56	13.37	13.56	354910
2023-04-21	13.63	13.65	13.43	13.59	270907
2023-04-24	13.65	13.89	13.55	13.73	357933
2023-04-25	13.65	13.75	13.25	13.32	355952
2023-04-26	13.15	13.43	13.15	13.23	336288
2023-04-27	13.34	13.52	13.24	13.45	373677
2023-04-28	13.46	13.77	13.43	13.54	591958
2023-05-01	13.47	13.80	13.40	13.69	586401
2023-05-02	13.58	13.61	13.21	13.39	487872
2023-05-03	14.50	15.11	14.08	14.49	1155989
2023-05-04	14.43	14.79	14.01	14.20	657127
2023-05-05	14.40	14.91	14.40	14.83	683923
2023-05-08	14.85	15.06	14.78	15.05	591514
2023-05-09	15.00	15.21	14.93	15.09	876702
2023-05-10	15.35	15.35	14.85	14.92	590518
2023-05-11	14.77	15.22	14.77	15.10	674431
2023-05-12	15.19	15.29	14.70	14.99	708162
2023-05-15	15.08	15.08	14.79	15.05	342459
2023-05-16	14.89	15.06	14.69	14.84	441245
2023-05-17	14.95	15.22	14.83	15.14	587916
2023-05-18	15.07	15.50	15.06	15.46	533706
2023-05-19	15.58	15.70	15.15	15.29	373601
2023-05-22	15.38	15.46	15.07	15.35	360630
2023-05-23	15.33	15.67	15.27	15.46	419305
2023-05-24	15.43	15.43	15.16	15.29	386332
2023-05-25	15.18	15.32	15.10	15.24	491078
2023-05-26	15.29	15.30	15.04	15.29	455866
2023-05-30	15.38	15.42	15.22	15.32	371005
2023-05-31	15.22	15.33	14.82	15.02	528897
2023-06-01	15.02	15.24	14.88	15.01	636703
2023-06-02	15.25	15.53	15.11	15.41	1640158
2023-06-05	15.27	15.28	14.85	15.41	793217
2023-06-06	15.09	15.53	14.97	15.46	1615824
2023-06-07	15.59	15.99	15.49	15.98	1322950
2023-06-08	15.88	15.98	15.54	15.55	648390
2023-06-09	15.53	15.58	15.04	15.05	495519
2023-06-12	15.01	15.31	14.89	15.19	646452
2023-06-13	15.24	15.49	15.24	15.38	544637
2023-06-14	15.36	15.39	14.99	15.18	562312
2023-06-15	15.06	15.32	14.99	15.31	638664
2023-06-16	15.46	15.46	15.24	15.39	2005183
2023-06-20	15.39	15.64	15.35	15.50	712417
2023-06-21	15.49	15.66	15.37	15.41	731416
2023-06-22	15.40	15.45	15.20	15.42	610890
2023-06-23	15.26	15.42	15.02	15.10	807616
2023-06-26	15.13	15.24	14.88	14.90	500771
2023-06-27	14.90	15.13	14.84	14.98	446767
2023-06-28	14.95	15.01	14.64	14.69	779762
2023-06-29	14.78	15.30	14.76	15.19	613948
2023-06-30	15.31	15.37	15.20	15.22	445947
2023-07-03	15.06	15.24	15.06	15.12	206695
2023-07-05	15.00	15.08	14.81	14.83	482318
2023-07-06	14.73	14.87	14.53	14.65	425444
2023-07-07	14.74	15.11	14.74	14.99	472353
2023-07-10	14.99	15.92	14.99	15.56	1089965
2023-07-11	15.63	15.77	15.58	15.67	700089
2023-07-12	16.00	16.49	15.72	16.43	710971
2023-07-13	16.42	16.42	15.93	16.07	527257
2023-07-14	15.99	16.08	15.61	15.72	471922
2023-07-17	15.66	15.79	15.57	15.58	469686
2023-07-18	15.64	15.78	15.54	15.60	452529
2023-07-19	15.76	15.82	15.56	15.74	343457
2023-07-20	15.72	15.92	15.44	15.90	507871
2023-07-21	16.06	16.06	15.42	15.47	473949
2023-07-24	15.41	15.65	15.38	15.55	325958
2023-07-25	15.70	15.87	15.37	15.37	302876
2023-07-26	15.46	15.71	15.43	15.60	398330
2023-07-27	15.69	15.73	15.38	15.46	361353
2023-07-28	15.62	15.79	15.40	15.40	332077
2023-07-31	15.39	15.71	15.39	15.70	583642
2023-08-01	15.66	15.89	15.53	15.86	484332
2023-08-02	15.67	15.78	15.56	15.65	431184
2023-08-03	16.43	16.47	14.70	14.85	1348811
2023-08-04	14.89	15.66	14.79	15.43	725846
2023-08-07	15.56	15.64	15.02	15.41	766571
2023-08-08	15.19	15.29	15.00	15.20	519688
2023-08-09	15.21	15.23	15.00	15.16	407899
2023-08-10	15.14	15.33	14.59	14.68	1016659
2023-08-11	14.54	14.99	14.44	14.95	659636
2023-08-14	14.83	14.89	14.67	14.83	587746
2023-08-15	14.75	14.95	14.69	14.85	671509
2023-08-16	14.83	15.00	14.78	14.85	655133
2023-08-17	14.92	15.17	14.85	14.93	574568
2023-08-18	14.76	15.22	14.76	15.11	594018
2023-08-21	15.13	15.29	15.02	15.13	425858
2023-08-22	15.14	15.45	15.14	15.36	455228
2023-08-23	15.33	15.68	15.29	15.59	427106
2023-08-24	15.50	15.63	15.26	15.36	569118
2023-08-25	15.42	15.65	15.36	15.51	471735
2023-08-28	15.59	15.84	15.59	15.83	343955
2023-08-29	15.79	15.92	15.72	15.78	527560
2023-08-30	15.67	15.90	15.65	15.73	402627
2023-08-31	15.73	15.85	15.60	15.61	426010
2023-09-01	15.77	15.94	15.71	15.82	567947
2023-09-05	15.65	15.67	15.23	15.27	585207
2023-09-06	15.32	15.53	15.25	15.52	433428
2023-09-07	15.46	15.65	15.34	15.60	490432
2023-09-08	15.58	15.76	15.38	15.42	449555
2023-09-11	15.48	15.63	15.24	15.28	567574
2023-09-12	15.30	15.53	15.30	15.49	397668
2023-09-13	15.50	15.72	15.47	15.49	460006
2023-09-14	15.62	15.82	15.62	15.82	493240
2023-09-15	15.75	15.86	15.42	15.56	1858490
2023-09-18	15.58	15.72	15.50	15.55	326368
2023-09-19	15.58	15.67	15.46	15.60	311369
2023-09-20	15.71	15.77	15.44	15.44	333092
2023-09-21	15.26	15.33	15.07	15.21	387508
2023-09-22	15.16	15.31	15.01	15.01	397312
2023-09-25	14.97	15.09	14.86	14.97	400070
2023-09-26	14.88	15.13	14.85	15.03	411479
2023-09-27	15.18	15.18	14.89	15.10	570814
2023-09-28	15.06	15.30	15.02	15.13	702781
2023-09-29	15.12	15.19	14.78	14.92	637828
2023-10-02	14.91	15.02	14.73	14.96	572185
2023-10-03	14.93	15.04	14.62	14.66	835646
2023-10-04	14.67	14.92	14.49	14.87	742107
2023-10-05	14.86	15.00	14.80	14.87	677621
2023-10-06	14.74	15.24	14.74	15.12	762131
2023-10-09	15.01	15.19	14.93	15.00	956179
2023-10-10	15.01	15.34	14.94	15.14	1897924
2023-10-11	15.16	15.34	15.00	15.09	690705
2023-10-12	15.10	15.10	13.94	14.03	714954
2023-10-13	14.05	14.20	13.88	14.17	887062
2023-10-16	14.56	14.97	14.42	14.59	590693
2023-10-17	14.52	14.74	14.45	14.62	1022086
2023-10-18	14.48	14.51	14.14	14.16	426460
2023-10-19	14.07	14.24	13.97	13.98	594257
2023-10-20	14.02	14.08	13.74	13.75	568428
2023-10-23	13.65	13.96	13.49	13.73	530304
2023-10-24	13.88	13.94	13.67	13.73	305345
2023-10-25	13.63	13.67	13.46	13.48	389088
2023-10-26	13.54	13.71	13.35	13.44	517308
2023-10-27	13.45	13.50	13.09	13.13	613876
2023-10-30	13.31	13.35	13.08	13.32	656340
2023-10-31	13.37	13.48	13.32	13.43	542976
2023-11-01	13.37	13.58	13.21	13.55	598541
2023-11-02	14.12	14.85	13.43	14.14	1471276
2023-11-03	14.47	14.85	14.35	14.72	1001416
2023-11-06	14.65	14.73	14.32	14.48	573572
2023-11-07	14.39	14.56	14.31	14.43	754900
2023-11-08	14.48	14.51	14.35	14.48	742614
2023-11-09	14.60	14.68	14.34	14.42	616738
2023-11-10	14.52	14.58	14.35	14.52	595627
2023-11-13	14.35	14.58	14.29	14.46	349927
2023-11-14	15.00	15.14	14.82	15.06	963733
2023-11-15	15.01	15.11	14.64	14.65	631024
2023-11-16	14.62	14.66	14.32	14.39	862448
2023-11-17	14.58	14.80	14.48	14.78	798831
2023-11-20	14.74	14.87	14.59	14.78	383327
2023-11-21	14.74	14.93	14.74	14.86	580773
2023-11-22	15.01	15.15	14.72	14.73	504753
2023-11-24	14.78	14.97	14.75	14.96	196469
2023-11-27	14.81	14.95	14.71	14.82	639062
2023-11-28	14.80	14.96	14.66	14.92	1068996
2023-11-29	14.99	15.21	14.84	14.88	2909336
2023-11-30	14.92	14.92	14.57	14.62	986307
2023-12-01	14.54	14.90	14.45	14.87	980827
2023-12-04	14.76	15.08	14.76	14.97	938718
2023-12-05	14.97	14.98	14.78	14.79	939010
2023-12-06	14.87	14.97	14.51	14.52	998082
2023-12-07	14.59	14.59	14.27	14.32	875171
2023-12-08	14.33	14.50	14.21	14.34	2123234
2023-12-11	14.33	14.86	14.33	14.76	1140672
2023-12-12	14.69	14.69	14.08	14.43	1249571
2023-12-13	14.45	15.02	14.27	15.00	1031567
2023-12-14	15.06	15.32	14.83	14.98	1404184
2023-12-15	15.04	15.07	14.51	14.65	2190255
2023-12-18	14.75	14.80	14.49	14.62	614713
2023-12-19	14.73	15.03	14.73	15.01	1114183
2023-12-20	14.99	15.33	14.84	14.87	887399
2023-12-21	14.99	15.11	14.95	15.10	430094
2023-12-22	15.14	15.33	15.06	15.14	484416
2023-12-26	15.16	15.25	15.00	15.03	375035
2023-12-27	15.08	15.17	14.99	15.03	626260
2023-12-28	14.97	15.04	14.87	14.92	311175
2023-12-29	14.85	14.95	14.73	14.81	450407
2024-01-02	14.70	14.88	14.59	14.86	797033
2024-01-03	14.75	14.75	14.44	14.46	660634
2024-01-04	14.57	14.57	14.28	14.31	471842
2024-01-05	14.18	14.42	14.08	14.17	398197
2024-01-08	14.22	14.44	14.15	14.42	445876
2024-01-09	14.17	14.35	14.12	14.27	280402
2024-01-10	14.21	14.43	14.18	14.43	330367
2024-01-11	14.33	14.37	14.13	14.27	336870
2024-01-12	14.51	14.56	14.05	14.06	371570
2024-01-16	13.90	14.05	13.81	14.04	587150
2024-01-17	13.88	13.98	13.76	13.85	486153
2024-01-18	13.97	13.97	13.77	13.89	414582
2024-01-19	13.95	14.06	13.73	14.05	459199
2024-01-22	14.19	14.58	14.14	14.50	605487
2024-01-23	14.64	14.68	14.20	14.34	577950
2024-01-24	14.56	14.56	14.12	14.21	621282
2024-01-25	14.39	14.46	14.24	14.45	638719
2024-01-26	14.56	14.58	14.41	14.55	456864
2024-01-29	14.55	14.81	14.42	14.69	486312
2024-01-30	14.54	14.61	14.27	14.29	861649
2024-01-31	14.29	14.55	14.06	14.08	575796
2024-02-01	14.15	14.37	14.14	14.35	950940
2024-02-02	14.15	14.43	14.08	14.26	688644
2024-02-05	14.05	14.26	13.92	14.17	545938
2024-02-06	14.11	14.42	14.03	14.42	440477
2024-02-07	14.47	14.49	14.25	14.28	895379
2024-02-08	14.20	14.37	14.17	14.36	697045
2024-02-09	14.36	14.51	14.33	14.38	503424
2024-02-12	14.45	14.64	14.45	14.54	821772
2024-02-13	14.09	14.19	13.73	13.76	1210178
2024-02-14	13.97	14.16	13.86	14.14	933001
2024-02-15	14.29	14.53	14.22	14.52	698302
2024-02-16	14.35	14.35	14.13	14.26	573645
2024-02-20	14.04	14.23	14.04	14.15	788053
2024-02-21	13.73	14.83	12.86	14.69	2594446
2024-02-22	14.65	15.04	14.45	14.66	2347905
2024-02-23	14.66	15.09	14.66	15.06	826016
2024-02-26	14.97	15.04	14.77	14.87	654432
2024-02-27	14.94	15.07	14.73	15.01	654656
2024-02-28	15.45	15.51	14.94	15.04	1363241
2024-02-29	15.24	15.33	15.13	15.27	1358625
2024-03-01	15.25	15.90	15.16	15.86	1008208
2024-03-04	15.85	16.09	15.59	16.02	902464
2024-03-05	15.93	16.05	15.73	15.74	669674
2024-03-06	15.83	15.90	15.70	15.75	547681
2024-03-07	15.88	15.98	15.55	15.62	387285
2024-03-08	15.84	16.17	15.73	16.03	638300
2024-03-11	15.90	16.09	15.80	15.90	406769
2024-03-12	15.85	15.98	15.74	15.91	359985
2024-03-13	15.86	15.99	15.74	15.76	397299
2024-03-14	15.61	15.62	15.43	15.62	558122
2024-03-15	15.55	16.03	15.55	15.99	1544954
2024-03-18	15.99	16.21	15.95	16.20	598627
2024-03-19	16.18	16.50	16.16	16.50	576317
2024-03-20	16.50	16.65	16.25	16.65	539527
2024-03-21	16.76	16.98	16.74	16.96	654526
2024-03-22	17.00	17.02	16.78	16.88	585649
2024-03-25	16.96	17.14	16.79	16.79	739143
2024-03-26	16.90	17.10	16.85	16.96	439784
2024-03-27	17.03	17.35	16.88	17.32	609077
2024-03-28	17.33	17.36	17.12	17.30	900301
2024-04-01	17.37	17.42	17.08	17.16	696322
2024-04-02	16.92	17.08	16.84	17.07	821289
2024-04-03	16.95	17.44	16.95	17.36	722686
2024-04-04	17.52	17.63	16.97	17.01	812519
2024-04-05	16.93	17.24	16.93	17.13	602114
2024-04-08	17.23	17.30	17.15	17.28	706757
2024-04-09	17.32	17.41	17.23	17.29	650398
2024-04-10	17.23	17.44	17.09	17.26	864876
2024-04-11	17.26	17.70	17.16	17.56	997152
2024-04-12	17.41	17.57	17.33	17.48	860850
2024-04-15	17.57	17.60	17.37	17.45	743431
2024-04-16	17.50	17.58	16.95	17.17	1033231
2024-04-17	17.31	17.50	17.14	17.14	829863
2024-04-18	17.19	17.27	17.03	17.08	726258
2024-04-19	17.08	17.30	16.83	16.99	1061085
2024-04-22	17.05	17.26	16.90	17.01	1458095
2024-04-23	17.05	17.65	16.88	17.56	886647
2024-04-24	17.45	17.68	17.43	17.50	797047
2024-04-25	17.36	17.47	17.23	17.38	621515
2024-04-26	17.52	17.60	17.40	17.42	452714
2024-04-29	17.47	17.65	17.41	17.41	626504
2024-04-30	17.26	17.52	17.10	17.18	1686182
2024-05-01	17.27	17.79	17.17	17.45	1185084
2024-05-02	17.12	17.63	16.74	17.58	1787527
2024-05-03	17.79	17.85	17.47	17.69	1010760
2024-05-06	17.87	18.36	17.80	18.35	914540
2024-05-07	18.41	18.41	17.87	17.88	765066
2024-05-08	17.79	17.92	17.64	17.68	540485
2024-05-09	17.71	17.76	17.54	17.71	532163
2024-05-10	17.82	17.86	17.66	17.74	406308
2024-05-13	17.86	17.98	17.76	17.79	488193
2024-05-14	18.03	18.15	17.93	18.03	623545
2024-05-15	18.09	18.17	17.88	17.95	484186
2024-05-16	17.89	18.02	17.82	17.98	519878
2024-05-17	17.94	17.96	17.58	17.60	489280
2024-05-20	17.54	17.66	17.45	17.54	609130
2024-05-21	17.52	17.63	17.32	17.40	719755
2024-05-22	17.34	17.46	16.91	16.93	738353
2024-05-23	16.93	16.93	16.59	16.65	784777
2024-05-24	16.79	17.14	16.60	17.08	1583327
2024-05-28	17.25	17.25	16.90	16.99	726081
2024-05-29	16.78	16.87	16.45	16.71	852580
2024-05-30	16.85	17.20	16.78	17.17	605493
2024-05-31	17.19	17.28	17.03	17.25	501358
2024-06-03	17.27	17.31	17.14	17.19	551622
2024-06-04	17.06	17.18	16.89	17.11	800747
2024-06-05	17.19	17.29	16.94	17.18	1227301
2024-06-06	17.11	17.31	17.07	17.15	618917
2024-06-07	16.96	17.13	16.78	16.78	530855
2024-06-10	16.62	16.91	16.57	16.89	704408
2024-06-11	16.76	16.80	16.60	16.75	504066
2024-06-12	17.14	17.22	17.01	17.01	648260
2024-06-13	16.98	16.98	16.60	16.73	644943
2024-06-14	16.56	16.56	16.09	16.28	705107
2024-06-17	16.20	16.29	16.05	16.23	601175
2024-06-18	16.24	16.27	16.11	16.21	511460
2024-06-20	16.11	16.18	15.79	16.00	693998
2024-06-21	16.00	16.17	15.93	16.00	1643519
2024-06-24	16.09	16.26	16.07	16.12	463039
2024-06-25	16.07	16.41	15.98	16.40	414764
2024-06-26	16.27	16.39	16.16	16.36	585468
2024-06-27	16.41	16.53	16.24	16.51	347484
2024-06-28	16.63	16.68	16.40	16.59	1797583
2024-07-01	16.56	16.66	16.34	16.37	567387
2024-07-02	16.45	16.87	16.44	16.76	550702
2024-07-03	16.77	16.83	16.70	16.82	202503
2024-07-05	16.71	16.83	16.67	16.75	443153
2024-07-08	16.90	16.94	16.75	16.80	500291
2024-07-09	16.73	16.79	16.59	16.65	497720
2024-07-10	16.70	16.87	16.63	16.84	493716
2024-07-11	17.21	17.32	17.02	17.28	575363
2024-07-12	17.46	17.82	17.39	17.71	724542
2024-07-15	17.88	18.22	17.76	18.02	717659
2024-07-16	18.20	18.55	18.17	18.49	560128
2024-07-17	18.41	18.71	18.36	18.51	677927
2024-07-18	18.38	18.73	18.10	18.22	445834
2024-07-19	18.16	18.22	17.87	17.88	553976
2024-07-22	18.01	18.18	17.73	18.03	381475
2024-07-23	17.92	18.26	17.92	18.18	524516
2024-07-24	18.14	18.33	17.65	17.66	402562
2024-07-25	17.71	17.91	17.56	17.63	792134
2024-07-26	17.92	17.93	17.68	17.86	448348
2024-07-29	17.91	17.97	17.73	17.89	359501
2024-07-30	18.00	18.14	17.72	17.90	516607
2024-07-31	17.93	18.25	17.80	17.88	708143
2024-08-01	17.88	18.09	17.75	17.92	1349838
2024-08-02	17.39	17.63	17.12	17.59	845119
2024-08-05	16.91	17.31	16.71	16.96	951156
2024-08-06	16.89	17.14	16.79	16.97	406708
2024-08-07	17.10	17.20	16.68	16.72	659060
2024-08-08	16.22	16.57	15.92	16.55	1713902
2024-08-09	16.58	17.02	16.46	17.00	772166
2024-08-12	16.89	16.91	16.37	16.67	1202723
2024-08-13	16.81	17.20	16.79	17.08	863095
2024-08-14	17.15	17.24	17.04	17.04	646265
2024-08-15	17.39	17.52	17.24	17.40	683164
2024-08-16	17.38	17.50	17.23	17.23	335724
2024-08-19	17.37	17.41	17.23	17.25	442789
2024-08-20	17.19	17.32	17.18	17.29	493360
2024-08-21	17.39	17.45	17.24	17.35	427074
2024-08-22	17.38	17.39	17.16	17.17	366897
2024-08-23	17.30	17.70	17.26	17.62	622608
2024-08-26	17.77	18.00	17.66	17.66	716964
2024-08-27	17.58	17.66	17.40	17.41	868433
2024-08-28	17.32	17.44	17.17	17.18	776483
2024-08-29	17.31	17.50	17.17	17.27	1013980
2024-08-30	17.37	17.43	17.19	17.33	757993
2024-09-03	17.17	17.38	17.11	17.21	1254632
2024-09-04	17.20	17.26	16.90	16.90	797872
2024-09-05	16.85	16.88	16.65	16.79	881211
2024-09-06	16.82	16.99	16.47	16.48	638008
2024-09-09	16.45	16.50	16.29	16.31	1023500
2024-09-10	16.28	16.29	15.77	16.02	823392
2024-09-11	15.90	15.92	15.65	15.79	841737
2024-09-12	15.88	16.31	15.88	16.18	704378
2024-09-13	16.39	16.68	16.30	16.55	636786
2024-09-16	16.65	16.72	16.40	16.45	405959
2024-09-17	16.60	16.86	16.53	16.66	411203
2024-09-18	16.64	16.98	16.52	16.57	431437
2024-09-19	16.94	17.05	16.82	16.92	670086
2024-09-20	16.83	16.83	16.58	16.63	1789151
2024-09-23	16.71	16.76	16.49	16.50	385271
2024-09-24	16.56	16.83	16.51	16.80	467558
2024-09-25	16.74	16.80	16.46	16.47	566809
2024-09-26	16.59	16.82	16.52	16.74	497204
2024-09-27	16.95	17.00	16.62	16.77	524821
2024-09-30	16.66	16.91	16.66	16.88	572865
2024-10-01	16.79	16.86	16.38	16.63	667392
2024-10-02	16.53	16.72	16.38	16.38	375838
2024-10-03	16.26	16.27	15.98	16.05	405767
2024-10-04	16.30	16.38	16.11	16.22	558811
2024-10-07	16.12	16.16	15.69	15.73	649853
2024-10-08	15.79	15.91	15.69	15.83	460547
2024-10-09	15.77	15.99	15.75	15.81	505192
2024-10-10	15.63	15.65	15.44	15.53	443031
2024-10-11	15.58	15.91	15.55	15.88	385306
2024-10-14	15.84	15.87	15.71	15.81	483599
2024-10-15	15.83	16.10	15.76	15.85	575213
2024-10-16	15.99	16.19	15.94	16.17	422547
2024-10-17	16.16	16.37	16.10	16.33	562229
2024-10-18	16.40	16.58	16.36	16.51	375653
2024-10-21	16.42	16.57	16.22	16.24	476305
2024-10-22	16.14	16.21	15.93	15.97	749179
2024-10-23	15.86	16.01	15.72	15.84	514889
2024-10-24	15.86	16.08	15.84	16.06	551569
2024-10-25	16.10	16.19	16.00	16.12	526172
2024-10-28	16.31	16.48	16.07	16.41	376328
2024-10-29	16.22	16.43	16.21	16.33	396030
2024-10-30	16.30	16.53	16.22	16.24	466304
2024-10-31	16.26	16.34	15.79	15.80	447525
2024-11-01	15.87	16.04	15.84	15.90	397214
2024-11-04	15.83	16.24	15.83	16.20	409030
2024-11-05	16.18	16.51	16.08	16.43	476634
2024-11-06	17.25	17.57	17.07	17.48	931959
2024-11-07	18.48	19.94	18.22	19.56	1758628
2024-11-08	19.16	19.53	18.78	19.44	1134767
2024-11-11	19.63	20.15	19.38	20.03	1189523
2024-11-12	20.05	20.45	19.99	20.21	782755
2024-11-13	20.42	20.44	19.80	19.98	769264
2024-11-14	20.06	20.08	19.49	19.57	767002
2024-11-15	19.67	19.93	19.40	19.86	602836
2024-11-18	19.84	20.21	19.78	19.87	450372
2024-11-19	19.66	19.69	19.43	19.60	506531
2024-11-20	20.06	20.06	19.49	19.66	612773
2024-11-21	19.63	19.95	19.44	19.84	532065
2024-11-22	19.99	20.11	19.88	19.94	507934
2024-11-25	20.17	20.43	20.10	20.20	885271
2024-11-26	20.13	20.13	19.78	19.95	658357
2024-11-27	20.01	20.20	19.92	20.11	648270
2024-11-29	20.28	20.37	20.12	20.20	257503
2024-12-02	20.27	20.27	19.86	20.08	823463
2024-12-03	20.10	20.18	19.89	19.96	949720
2024-12-04	19.92	20.28	19.86	20.13	700272
2024-12-05	20.09	20.28	20.02	20.25	464784
2024-12-06	20.40	20.71	19.94	20.20	480008
2024-12-09	20.24	20.61	20.02	20.52	788399
2024-12-10	20.49	20.85	20.39	20.61	686487
2024-12-11	20.72	20.72	20.40	20.60	740236
2024-12-12	20.57	20.77	20.40	20.71	922825
2024-12-13	20.64	20.79	20.37	20.57	582289
2024-12-16	20.63	20.79	20.51	20.75	667680
2024-12-17	20.70	20.79	20.19	20.30	925973
2024-12-18	20.48	20.75	19.73	19.98	1045329
2024-12-19	20.39	20.40	19.85	20.29	678759
2024-12-20	20.06	20.48	20.06	20.29	4177291
2024-12-23	20.21	20.33	19.93	20.33	370534
2024-12-24	20.31	20.51	20.25	20.50	118784
2024-12-26	20.38	20.56	20.33	20.45	540191
2024-12-27	20.32	20.40	20.00	20.12	885058
2024-12-30	19.98	20.20	19.73	20.10	533426
2024-12-31	20.19	20.19	19.74	19.84	751388
2025-01-02	20.00	20.66	20.00	20.18	942493
2025-01-03	20.09	20.26	19.79	20.03	820626
2025-01-06	20.00	20.41	20.00	20.36	674155
2025-01-07	20.38	20.51	19.70	19.98	627149
2025-01-08	19.81	20.28	19.74	20.28	421535
2025-01-10	19.98	20.03	19.63	19.76	520420
2025-01-13	19.49	19.87	19.49	19.87	468700
2025-01-14	19.93	20.28	19.91	20.17	293386
2025-01-15	20.55	20.60	20.19	20.42	535035
2025-01-16	20.33	20.57	20.06	20.19	562342
2025-01-17	20.52	20.52	20.01	20.10	315324
2025-01-21	20.28	20.66	20.05	20.56	424455
2025-01-22	20.45	20.55	20.21	20.34	453325
2025-01-23	20.23	20.76	20.23	20.64	454715
2025-01-24	20.62	20.78	20.55	20.65	306578
2025-01-27	20.64	20.96	20.51	20.85	881319
2025-01-28	20.90	21.05	20.71	20.77	385609
2025-01-29	20.71	20.80	20.39	20.62	544708
2025-01-30	20.82	20.97	20.62	20.75	686745
2025-01-31	20.63	20.74	20.16	20.31	597004
2025-02-03	20.02	20.25	19.60	20.03	603018
2025-02-04	20.03	20.50	19.94	20.43	546888
2025-02-05	20.55	20.71	20.35	20.55	465828
2025-02-06	20.58	20.92	20.54	20.84	362245
2025-02-07	20.82	20.85	20.48	20.67	456466
2025-02-10	20.72	21.51	20.66	21.09	1351934
2025-02-11	20.85	21.15	20.82	21.13	401473
2025-02-12	20.86	20.89	20.41	20.44	656255
2025-02-13	20.58	20.74	20.32	20.56	614380
2025-02-14	20.58	20.70	20.45	20.60	445730
2025-02-18	20.57	20.60	18.95	20.12	1270748
2025-02-19	19.90	20.17	19.81	20.07	890767
2025-02-20	21.10	21.93	20.17	20.91	1332492
2025-02-21	21.17	21.68	20.91	20.92	954435
2025-02-24	20.95	21.34	20.77	20.94	922559
2025-02-25	21.10	21.75	21.00	21.42	886810
2025-02-26	21.36	21.72	21.26	21.41	832232
2025-02-27	21.34	21.66	21.20	21.32	656380
2025-02-28	22.00	22.47	21.67	22.30	1218012
2025-03-03	22.35	22.46	21.73	22.11	1661037
2025-03-04	21.80	22.14	21.60	21.68	714545
2025-03-05	21.67	22.11	21.37	21.50	852404
2025-03-06	21.45	21.45	20.71	20.80	695278
2025-03-07	20.72	21.34	19.95	21.32	1427579
2025-03-10	20.99	21.51	20.95	21.41	1543740
2025-03-11	21.50	21.68	20.45	20.75	910983
2025-03-12	20.83	21.00	20.59	20.79	553996
2025-03-13	20.81	20.97	20.16	20.16	786362
2025-03-14	20.57	20.81	20.33	20.69	351572
2025-03-17	20.50	21.13	20.50	21.07	415072
2025-03-18	20.86	20.90	20.32	20.37	467249
2025-03-19	20.47	21.19	20.35	21.03	627849
2025-03-20	20.81	21.10	20.43	20.64	569465
2025-03-21	20.35	20.90	20.29	20.59	1881361
2025-03-24	20.79	21.33	20.79	21.07	560176
2025-03-25	21.02	21.27	20.98	21.12	451258
2025-03-26	21.24	21.42	20.81	20.99	713373
2025-03-27	19.61	20.10	19.08	19.34	2295369
2025-03-28	19.46	19.47	19.00	19.28	930092
2025-03-31	19.09	19.51	18.87	19.28	1038492
2025-04-01	19.29	20.24	19.07	20.13	1358415
2025-04-02	19.84	20.51	19.84	20.20	723474
2025-04-03	19.43	19.79	18.69	18.84	1115819
2025-04-04	18.15	18.45	17.44	18.00	2653276
2025-04-07	17.40	18.66	17.08	18.05	1504247
2025-04-08	18.53	18.59	17.28	17.57	898355
2025-04-09	17.40	19.28	17.38	18.93	1013380
2025-04-10	18.43	18.44	17.82	18.32	1052905
2025-04-11	18.30	18.65	17.98	18.65	581133
2025-04-14	18.83	18.85	18.31	18.63	686260
2025-04-15	18.50	18.80	18.50	18.78	608408
2025-04-16	18.51	18.68	18.36	18.59	545397
2025-04-17	18.57	18.99	18.57	18.72	670155
2025-04-21	18.54	18.63	18.19	18.26	557885
2025-04-22	18.43	18.76	18.13	18.59	576758
2025-04-23	19.08	19.22	18.50	18.56	578851
2025-04-24	18.61	18.79	18.31	18.46	664260
2025-04-25	18.35	18.64	18.22	18.48	601201
2025-04-28	18.43	18.64	18.02	18.24	599280
2025-04-29	18.18	18.59	18.18	18.43	504385
2025-04-30	18.26	18.58	17.83	18.51	848188
2025-05-01	18.65	18.86	18.31	18.62	436201
2025-05-02	18.81	19.03	18.75	18.99	536383
2025-05-05	18.78	19.20	18.78	19.15	599128
2025-05-06	19.02	19.50	18.99	19.34	575919
2025-05-07	19.50	19.75	19.02	19.17	1779549
2025-05-08	20.79	22.42	20.54	21.77	2474816
2025-05-09	21.73	21.97	21.62	21.96	1558159
2025-05-12	22.62	22.86	21.89	22.19	1208937
2025-05-13	22.48	22.50	22.22	22.33	791978
2025-05-14	22.31	22.49	22.22	22.34	608129
2025-05-15	22.35	22.54	22.18	22.29	422686
2025-05-16	22.37	22.45	22.24	22.29	428099
2025-05-19	22.15	22.51	22.10	22.46	520396
2025-05-20	22.48	22.51	22.31	22.47	651949
2025-05-21	22.22	22.50	22.01	22.12	601059
2025-05-22	22.16	22.57	22.03	22.41	796099
2025-05-23	21.95	22.23	21.84	22.10	602523
2025-05-27	22.37	22.82	22.21	22.75	711749
2025-05-28	22.75	22.94	22.68	22.80	865459
2025-05-29	22.90	22.95	22.59	22.87	729011
2025-05-30	22.69	23.00	22.51	22.93	891992
2025-06-02	22.79	22.96	22.55	22.80	697074
2025-06-03	22.80	23.61	22.69	23.60	873949
2025-06-04	23.57	23.80	23.26	23.73	967231
2025-06-05	23.69	23.82	23.47	23.69	778953
2025-06-06	23.98	24.09	23.53	23.63	660626
2025-06-09	23.69	23.87	23.38	23.80	612052
2025-06-10	23.76	23.93	23.58	23.77	767078
2025-06-11	23.79	24.42	23.76	24.10	843016
2025-06-12	23.93	23.94	23.42	23.44	673195
2025-06-13	23.16	23.37	22.84	22.90	573892
2025-06-16	23.10	23.11	22.70	22.85	532204
2025-06-17	22.61	22.75	22.22	22.30	465036
2025-06-18	22.32	22.51	22.10	22.11	572935
2025-06-20	22.25	22.40	22.09	22.28	871580
2025-06-23	22.27	22.62	22.10	22.61	415717
2025-06-24	22.69	23.10	22.56	22.89	471430
2025-06-25	22.86	23.06	22.61	22.83	621428
2025-06-26	22.85	23.43	22.63	23.39	898232
2025-06-27	23.52	23.93	23.37	23.91	1839596
2025-06-30	24.01	24.52	23.93	24.45	1118328
2025-07-01	24.37	25.02	24.36	24.74	1336047
2025-07-02	24.64	25.61	24.54	25.53	1943563
2025-07-03	25.41	25.80	25.23	25.80	695474
2025-07-07	25.72	25.86	25.35	25.41	1013960
2025-07-08	25.35	25.50	24.90	25.00	1413179
2025-07-09	25.23	25.32	24.98	25.24	787504
2025-07-10	25.15	26.04	25.04	25.47	2346016

Explore More About KAR

Coins representing dividend payouts and trends

KAR Dividend History

Discover Openlane Inc'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

KAR Stock Split History

Discover Openlane Inc'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

KAR Historical Prices

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

Web Analytics