KT Historical Prices

Summary

Key Stock Metrics

12.10

(April 17, 2024)

52-Week Low

18.45

(November 29, 2024)

52-Week High

22.81

(April 30, 2010)

All-Time High

17.71

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-01-04	17.24	17.24	17.04	17.12	242013
2010-01-05	17.68	17.97	17.65	17.85	510424
2010-01-06	18.37	18.37	18.03	18.06	501502
2010-01-07	18.54	18.63	18.45	18.58	664013
2010-01-08	19.50	19.97	19.50	19.67	1118228
2010-01-11	19.96	19.96	19.67	19.77	274390
2010-01-12	19.31	19.50	19.17	19.25	723688
2010-01-13	19.69	19.81	19.43	19.51	878773
2010-01-14	19.20	19.38	19.18	19.25	1027146
2010-01-15	19.92	20.08	19.69	20.04	1095729
2010-01-19	20.13	20.34	20.02	20.12	633659
2010-01-20	20.98	21.38	20.93	21.08	1018132
2010-01-21	21.39	21.47	20.92	20.93	1138987
2010-01-22	20.98	21.06	20.73	20.73	939037
2010-01-25	20.58	20.58	20.40	20.51	942314
2010-01-26	20.29	20.40	20.04	20.11	756187
2010-01-27	21.43	21.64	21.30	21.43	1574874
2010-01-28	21.65	21.65	21.13	21.23	1108077
2010-01-29	21.72	21.78	21.02	21.13	1128360
2010-02-01	21.32	21.32	21.02	21.17	1152096
2010-02-02	21.30	21.33	21.20	21.25	1514188
2010-02-03	20.90	21.05	20.48	20.56	830883
2010-02-04	20.75	20.82	20.11	20.16	1452779
2010-02-05	19.99	19.99	19.15	19.44	743330
2010-02-08	20.36	20.36	19.86	19.99	966045
2010-02-09	19.92	20.11	19.82	20.08	793967
2010-02-10	20.04	20.06	19.75	20.05	415393
2010-02-11	20.22	20.39	19.91	20.34	313275
2010-02-12	20.28	20.46	20.23	20.35	616595
2010-02-16	20.26	20.26	19.87	20.12	1257287
2010-02-17	20.45	20.46	20.31	20.39	2522727
2010-02-18	20.28	20.50	20.24	20.49	505642
2010-02-19	20.21	20.32	20.00	20.04	962233
2010-02-22	20.42	20.42	20.19	20.37	393887
2010-02-23	20.12	20.24	19.60	19.62	595854
2010-02-24	19.35	19.37	19.17	19.28	696397
2010-02-25	18.80	18.86	18.65	18.81	646080
2010-02-26	19.02	19.19	18.99	19.18	427111
2010-03-01	19.02	19.43	19.02	19.36	299956
2010-03-02	19.27	19.47	19.14	19.36	567944
2010-03-03	19.53	19.54	19.36	19.39	260830
2010-03-04	19.15	19.16	18.97	19.08	730273
2010-03-05	19.08	19.67	19.05	19.64	1480035
2010-03-08	20.29	20.58	20.29	20.50	688069
2010-03-09	20.63	20.90	20.60	20.75	1315301
2010-03-10	20.77	20.93	20.61	20.79	441281
2010-03-11	20.61	20.61	20.33	20.50	294262
2010-03-12	20.65	20.69	20.54	20.69	420665
2010-03-15	20.54	20.54	20.29	20.33	248212
2010-03-16	20.39	20.43	20.26	20.43	248524
2010-03-17	20.39	20.49	20.26	20.36	302734
2010-03-18	20.23	20.27	20.09	20.21	192185
2010-03-19	20.49	20.57	20.39	20.40	713691
2010-03-22	20.50	20.73	20.50	20.69	223486
2010-03-23	20.67	20.71	20.56	20.69	419721
2010-03-24	20.66	20.69	20.51	20.59	297263
2010-03-25	20.77	20.83	20.61	20.70	400656
2010-03-26	20.86	21.16	20.80	20.94	369978
2010-03-29	20.91	21.00	20.78	20.94	276122
2010-03-30	20.89	20.90	20.65	20.72	192625
2010-03-31	20.72	20.92	20.60	20.76	367400
2010-04-01	21.06	21.18	20.98	21.16	600967
2010-04-05	20.39	20.49	20.05	20.11	431944
2010-04-06	20.19	20.36	20.15	20.33	392039
2010-04-07	20.65	20.82	20.55	20.82	321145
2010-04-08	20.82	20.93	20.72	20.82	225180
2010-04-09	20.93	21.10	20.85	21.10	247740
2010-04-12	20.94	21.03	20.76	20.77	360576
2010-04-13	20.83	20.89	20.71	20.87	218965
2010-04-14	20.74	20.81	20.63	20.81	204223
2010-04-15	20.75	20.95	20.75	20.94	158726
2010-04-16	20.75	20.86	20.38	20.53	305530
2010-04-19	20.55	20.56	20.39	20.40	333647
2010-04-20	21.07	21.36	21.07	21.35	648422
2010-04-21	21.56	21.56	21.32	21.38	669978
2010-04-22	21.30	21.61	21.16	21.53	468692
2010-04-23	21.75	21.85	21.52	21.84	408193
2010-04-26	21.83	21.85	21.69	21.77	364442
2010-04-27	21.30	21.34	20.92	20.92	623496
2010-04-28	20.90	20.91	20.68	20.82	429508
2010-04-29	21.20	21.64	21.20	21.50	342020
2010-04-30	21.97	22.81	21.86	22.60	2558569
2010-05-03	22.44	22.66	22.44	22.62	721155
2010-05-04	22.25	22.28	21.51	21.64	695324
2010-05-05	21.54	21.58	21.23	21.44	770351
2010-05-06	21.26	21.43	20.94	21.34	1677437
2010-05-07	20.97	21.14	20.39	20.95	1530704
2010-05-10	21.39	21.70	21.29	21.69	1152908
2010-05-11	20.99	21.18	20.69	21.11	1014489
2010-05-12	20.87	21.08	20.79	20.89	580533
2010-05-13	21.07	21.27	20.92	21.12	368934
2010-05-14	21.80	21.82	21.25	21.36	395701
2010-05-17	20.93	20.99	20.19	20.43	688997
2010-05-18	20.89	20.96	20.68	20.85	1041471
2010-05-19	20.29	20.54	20.19	20.32	464756
2010-05-20	19.84	19.86	19.00	19.14	914864
2010-05-21	18.97	19.61	18.94	19.59	289180
2010-05-24	19.48	19.85	19.42	19.71	1125374
2010-05-25	19.01	19.01	18.25	18.82	1118437
2010-05-26	18.63	18.89	18.54	18.69	1363412
2010-05-27	18.81	19.10	18.68	19.03	2217489
2010-05-28	18.88	18.88	18.39	18.61	1126728
2010-06-01	18.74	19.12	18.66	18.84	419357
2010-06-02	18.94	19.25	18.84	19.16	988476
2010-06-03	19.49	19.96	19.49	19.90	1424183
2010-06-04	19.59	19.70	19.49	19.58	864524
2010-06-07	19.60	19.61	19.03	19.03	682923
2010-06-08	19.16	19.57	19.05	19.52	1190978
2010-06-09	19.75	20.17	19.72	19.95	1911475
2010-06-10	20.11	20.54	20.06	20.49	1561330
2010-06-11	20.20	20.36	20.11	20.36	968301
2010-06-14	20.41	20.41	20.19	20.26	351803
2010-06-15	19.95	20.38	19.89	20.37	788162
2010-06-16	19.72	19.90	19.67	19.80	545232
2010-06-17	19.58	19.75	19.18	19.72	504311
2010-06-18	19.47	19.87	19.47	19.86	758185
2010-06-21	19.99	20.08	19.77	19.89	646462
2010-06-22	19.93	20.07	19.65	19.66	568803
2010-06-23	19.75	19.90	19.55	19.73	397731
2010-06-24	19.47	19.52	19.29	19.34	265562
2010-06-25	19.12	19.33	18.95	19.25	419946
2010-06-28	19.25	19.32	19.18	19.24	203857
2010-06-29	19.13	19.27	18.87	18.99	1068104
2010-06-30	19.03	19.33	18.89	19.17	812981
2010-07-01	18.86	19.09	18.73	19.04	688104
2010-07-02	19.00	19.07	18.86	18.95	598258
2010-07-06	18.91	19.00	18.54	18.66	1206177
2010-07-07	18.54	18.85	18.48	18.81	632324
2010-07-08	18.82	18.88	18.72	18.76	731280
2010-07-09	18.84	19.50	18.82	19.47	983560
2010-07-12	19.31	19.31	19.10	19.10	714456
2010-07-13	18.92	19.22	18.92	19.12	640150
2010-07-14	18.61	18.63	18.29	18.46	917221
2010-07-15	17.97	17.97	17.48	17.79	1845393
2010-07-16	17.81	17.98	17.74	17.85	1766435
2010-07-19	17.72	17.88	17.70	17.85	548700
2010-07-20	17.74	18.15	17.74	18.07	663858
2010-07-21	18.05	18.29	17.95	17.97	1252990
2010-07-22	18.04	18.27	17.99	18.23	969998
2010-07-23	18.45	18.51	18.33	18.42	809830
2010-07-26	18.56	18.81	18.36	18.80	980252
2010-07-27	18.80	18.95	18.58	18.84	788350
2010-07-28	18.79	18.81	18.62	18.73	571415
2010-07-29	18.87	18.89	18.68	18.73	610551
2010-07-30	18.71	18.92	18.71	18.85	517988
2010-08-02	19.14	19.28	19.08	19.25	922981
2010-08-03	19.19	19.28	19.07	19.18	532138
2010-08-04	19.15	19.15	18.71	18.77	1117756
2010-08-05	18.78	18.82	18.67	18.78	897841
2010-08-06	18.74	19.07	18.74	18.94	305330
2010-08-09	19.03	19.03	18.94	19.00	330030
2010-08-10	18.86	18.86	18.69	18.76	634416
2010-08-11	18.51	18.53	18.01	18.05	1463411
2010-08-12	17.97	18.13	17.93	18.06	406720
2010-08-13	18.11	18.30	18.11	18.20	297460
2010-08-16	18.44	18.73	18.44	18.45	815539
2010-08-17	18.86	18.89	18.78	18.83	944243
2010-08-18	18.92	19.46	18.92	19.32	1175777
2010-08-19	19.33	19.92	19.27	19.91	2273157
2010-08-20	19.70	19.74	19.49	19.68	892090
2010-08-23	19.64	19.64	19.47	19.48	625238
2010-08-24	19.21	19.21	18.74	18.91	2166206
2010-08-25	18.93	18.97	18.68	18.79	1200747
2010-08-26	18.94	19.02	18.79	18.84	1141818
2010-08-27	18.84	18.93	18.69	18.86	1071115
2010-08-30	18.81	18.87	18.64	18.64	259030
2010-08-31	18.63	18.75	18.52	18.67	1084307
2010-09-01	19.04	19.41	19.01	19.39	474868
2010-09-02	19.21	19.33	19.03	19.18	662350
2010-09-03	19.25	19.35	19.14	19.25	647469
2010-09-07	19.08	19.18	18.82	18.89	678381
2010-09-08	18.76	18.76	18.51	18.58	833041
2010-09-09	18.80	19.24	18.73	19.13	1019897
2010-09-10	19.21	19.31	19.16	19.23	392342
2010-09-13	19.13	19.47	19.12	19.45	940035
2010-09-14	19.34	19.38	19.13	19.27	1845959
2010-09-15	19.04	19.30	19.04	19.30	1074082
2010-09-16	19.04	19.11	18.91	19.09	784738
2010-09-17	19.09	19.14	18.96	19.07	475983
2010-09-20	19.19	19.54	19.19	19.51	639508
2010-09-21	19.45	19.54	19.30	19.46	839231
2010-09-22	19.41	19.52	19.26	19.32	701872
2010-09-23	19.24	19.35	19.19	19.19	299631
2010-09-24	19.39	19.52	19.34	19.47	503390
2010-09-27	19.68	20.11	19.63	20.02	876402
2010-09-28	20.09	20.36	20.06	20.31	1122138
2010-09-29	20.52	20.71	20.34	20.37	1033539
2010-09-30	20.57	20.80	20.46	20.46	767856
2010-10-01	20.65	20.84	20.63	20.77	836654
2010-10-04	20.91	21.27	20.91	21.15	820168
2010-10-05	21.29	21.53	21.25	21.53	987466
2010-10-06	21.48	21.74	21.45	21.70	853108
2010-10-07	21.63	21.74	21.58	21.64	807844
2010-10-08	21.53	21.57	21.38	21.55	454783
2010-10-11	21.52	22.12	21.47	21.81	686701
2010-10-12	21.51	21.65	21.30	21.42	1303709
2010-10-13	21.59	21.71	21.32	21.67	1040418
2010-10-14	21.59	21.69	21.50	21.65	1033254
2010-10-15	21.60	21.68	21.46	21.54	1095728
2010-10-18	21.43	21.57	21.33	21.57	464382
2010-10-19	21.23	21.29	20.88	20.95	911175
2010-10-20	21.10	21.28	21.04	21.21	829984
2010-10-21	21.36	21.50	21.07	21.16	808632
2010-10-22	21.08	21.10	20.75	20.99	1080616
2010-10-25	21.13	21.15	20.86	20.87	1045473
2010-10-26	20.78	20.81	20.61	20.64	676677
2010-10-27	20.71	20.73	20.19	20.29	978153
2010-10-28	20.48	20.66	20.47	20.63	1032605
2010-10-29	20.50	20.69	20.33	20.69	1418862
2010-11-01	20.72	21.02	20.68	20.91	655637
2010-11-02	20.88	21.31	20.85	21.27	1091926
2010-11-03	21.15	21.43	21.00	21.34	1224233
2010-11-04	21.16	21.23	21.09	21.13	1029445
2010-11-05	21.26	21.43	21.01	21.04	836032
2010-11-08	21.20	21.36	21.18	21.34	556557
2010-11-09	21.73	21.78	21.58	21.62	1239994
2010-11-10	21.74	22.07	21.69	22.07	865068
2010-11-11	21.79	22.04	21.69	22.02	1458880
2010-11-12	21.82	22.07	21.52	21.80	1704932
2010-11-15	21.97	22.11	21.84	21.92	829967
2010-11-16	21.83	21.93	21.38	21.43	1005565
2010-11-17	21.35	21.58	21.35	21.41	988997
2010-11-18	21.72	22.11	21.69	21.97	849295
2010-11-19	21.83	21.83	21.44	21.52	752559
2010-11-22	21.50	21.52	21.27	21.38	742961
2010-11-23	20.99	21.04	20.37	20.72	840225
2010-11-24	20.85	20.88	20.69	20.82	801776
2010-11-26	20.47	20.59	20.37	20.45	439277
2010-11-29	20.50	20.58	20.26	20.34	463326
2010-11-30	20.33	20.45	20.27	20.34	1160149
2010-12-01	20.59	20.70	20.41	20.50	615162
2010-12-02	20.50	20.67	20.36	20.67	407394
2010-12-03	20.70	20.70	20.43	20.69	242635
2010-12-06	20.70	20.93	20.63	20.92	779433
2010-12-07	20.98	21.03	20.83	20.89	750137
2010-12-08	20.77	20.84	20.39	20.53	957128
2010-12-09	20.60	20.71	20.35	20.51	926366
2010-12-10	20.65	20.86	20.61	20.78	732213
2010-12-13	21.13	21.36	21.09	21.14	533461
2010-12-14	21.30	21.47	21.23	21.39	487769
2010-12-15	21.25	21.29	20.77	20.83	701387
2010-12-16	20.98	21.42	20.98	21.20	714726
2010-12-17	21.20	21.24	20.96	21.00	453159
2010-12-20	21.08	21.15	21.02	21.11	425548
2010-12-21	21.38	21.38	21.00	21.01	1146003
2010-12-22	21.11	21.25	21.06	21.25	425225
2010-12-23	21.24	21.34	21.16	21.34	319451
2010-12-27	21.65	21.70	21.46	21.47	454670
2010-12-28	21.59	21.70	21.59	21.64	423226
2010-12-29	20.90	20.98	20.54	20.76	902182
2010-12-30	20.83	20.83	20.63	20.76	300434
2010-12-31	20.67	20.85	20.67	20.80	88313
2011-01-03	20.86	20.86	20.61	20.72	453099
2011-01-04	20.65	20.65	20.30	20.38	917736
2011-01-05	20.39	20.39	20.18	20.37	1032612
2011-01-06	20.47	20.47	20.28	20.39	409977
2011-01-07	20.20	20.23	20.07	20.14	1048573
2011-01-10	20.12	20.12	19.79	19.97	921029
2011-01-11	20.14	20.14	19.76	19.76	1751904
2011-01-12	19.70	19.84	19.61	19.73	1204189
2011-01-13	19.88	19.88	19.70	19.76	959196
2011-01-14	19.78	20.12	19.60	20.12	2056391
2011-01-18	20.00	20.00	19.75	19.94	1282384
2011-01-19	19.94	19.99	19.77	19.89	1630714
2011-01-20	19.76	19.83	19.59	19.81	1305433
2011-01-21	19.95	20.05	19.72	19.73	1528549
2011-01-24	19.62	19.70	19.53	19.66	970731
2011-01-25	19.60	19.93	19.49	19.85	1026229
2011-01-26	19.81	19.95	19.77	19.90	1299051
2011-01-27	19.80	19.92	19.67	19.86	2576217
2011-01-28	19.87	19.95	19.62	19.74	5877352
2011-01-31	19.72	19.85	19.56	19.68	2854376
2011-02-01	19.76	19.89	19.65	19.82	2010361
2011-02-02	19.79	20.12	19.76	20.10	1059389
2011-02-03	20.09	20.09	19.96	20.06	511519
2011-02-04	20.09	20.11	19.99	20.07	519828
2011-02-07	19.92	20.07	19.89	20.03	701152
2011-02-08	20.13	20.28	19.96	20.25	2104072
2011-02-09	20.11	20.33	19.86	20.30	2629371
2011-02-10	20.02	20.02	19.60	19.75	2390702
2011-02-11	19.55	19.98	19.55	19.96	1682325
2011-02-14	19.83	19.86	19.76	19.78	1212463
2011-02-15	19.64	19.67	19.53	19.64	978177
2011-02-16	19.61	19.71	19.52	19.59	1221343
2011-02-17	19.54	19.81	19.50	19.74	1989835
2011-02-18	19.81	19.86	19.74	19.82	946772
2011-02-22	19.52	19.81	19.45	19.69	2162750
2011-02-23	19.81	20.24	19.81	20.09	2086124
2011-02-24	20.01	20.25	19.90	20.04	1474396
2011-02-25	20.01	20.01	19.77	19.97	1903670
2011-02-28	19.86	19.94	19.71	19.79	1961016
2011-03-01	19.97	19.99	19.77	19.77	868168
2011-03-02	19.76	19.83	19.58	19.66	1007655
2011-03-03	19.85	19.85	19.63	19.77	1588312
2011-03-04	19.87	19.91	19.35	19.49	1603471
2011-03-07	19.63	19.63	18.93	18.97	1606993
2011-03-08	19.12	19.25	18.98	19.21	1194228
2011-03-09	19.37	19.41	19.30	19.37	631080
2011-03-10	19.29	19.35	18.99	19.07	859313
2011-03-11	19.13	19.13	18.96	19.07	623004
2011-03-14	18.82	18.82	18.52	18.69	874955
2011-03-15	18.44	18.51	18.02	18.44	932738
2011-03-16	18.46	18.53	18.26	18.43	1632731
2011-03-17	18.55	18.60	18.40	18.50	1385441
2011-03-18	18.63	18.64	18.17	18.34	1037800
2011-03-21	18.70	18.72	18.65	18.68	442982
2011-03-22	18.68	18.71	18.45	18.63	511371
2011-03-23	18.57	18.61	18.30	18.53	1335996
2011-03-24	18.68	18.77	18.43	18.72	801736
2011-03-25	18.70	18.85	18.62	18.80	796124
2011-03-28	18.80	18.94	18.46	18.48	1413717
2011-03-29	18.50	18.77	18.33	18.67	2066978
2011-03-30	18.79	19.32	18.72	19.26	760434
2011-03-31	19.34	20.12	19.34	19.53	980766
2011-04-01	19.82	20.36	19.82	20.30	1451688
2011-04-04	20.30	20.54	20.13	20.32	1198690
2011-04-05	20.31	20.44	20.15	20.29	625805
2011-04-06	20.45	20.46	20.21	20.31	476322
2011-04-07	20.19	20.30	20.07	20.27	561733
2011-04-08	20.32	20.32	19.87	20.05	670784
2011-04-11	19.95	19.95	19.56	19.65	1079144
2011-04-12	19.45	19.61	19.31	19.39	894989
2011-04-13	19.56	19.58	19.31	19.58	619965
2011-04-14	19.49	19.49	19.34	19.41	696529
2011-04-15	19.48	19.55	19.21	19.31	451583
2011-04-18	19.16	19.41	19.04	19.35	739545
2011-04-19	19.37	19.51	19.12	19.40	1791027
2011-04-20	19.70	20.00	19.62	19.97	1288879
2011-04-21	19.97	20.03	19.75	20.00	788900
2011-04-25	20.00	20.11	19.95	20.06	329438
2011-04-26	20.05	20.37	19.98	20.28	514220
2011-04-27	20.49	20.62	20.11	20.26	370668
2011-04-28	20.16	20.30	20.05	20.07	409134
2011-04-29	20.20	20.32	19.95	20.30	1793627
2011-05-02	20.40	20.64	20.27	20.30	540392
2011-05-03	20.31	20.52	20.11	20.52	1867996
2011-05-04	20.56	20.83	20.53	20.77	1081182
2011-05-05	20.83	20.87	20.65	20.86	2468892
2011-05-06	21.07	21.14	20.59	20.63	1245371
2011-05-09	20.68	20.75	20.49	20.57	1256205
2011-05-10	20.65	20.77	20.54	20.75	780723
2011-05-11	20.59	20.92	20.50	20.74	2226086
2011-05-12	20.33	20.68	20.26	20.41	1168332
2011-05-13	20.53	20.53	20.00	20.23	712798
2011-05-16	20.12	20.20	19.99	20.14	1794788
2011-05-17	20.06	20.19	19.98	20.01	1337561
2011-05-18	20.14	20.31	20.05	20.24	470810
2011-05-19	20.40	20.40	19.99	20.05	984742
2011-05-20	20.10	20.17	19.95	20.03	1325801
2011-05-23	19.90	20.06	19.64	19.78	1776789
2011-05-24	19.85	19.88	19.50	19.63	428816
2011-05-25	19.55	19.56	18.90	19.17	1225681
2011-05-26	19.25	19.31	19.09	19.31	676677
2011-05-27	19.30	19.40	19.19	19.24	1865766
2011-05-31	19.20	19.21	18.04	18.22	7067807
2011-06-01	18.26	18.50	18.22	18.40	3277436
2011-06-02	18.32	18.55	18.32	18.46	1986565
2011-06-03	18.49	18.60	18.39	18.41	1540674
2011-06-06	18.42	18.43	18.23	18.24	625104
2011-06-07	18.33	18.47	18.31	18.36	1113505
2011-06-08	18.27	18.42	18.21	18.29	1949301
2011-06-09	18.30	18.43	17.92	18.42	1123448
2011-06-10	18.29	18.32	17.98	18.00	925307
2011-06-13	18.13	18.24	18.05	18.10	917617
2011-06-14	18.24	18.27	18.08	18.19	598165
2011-06-15	18.07	18.09	17.89	17.97	948669
2011-06-16	17.89	17.96	17.71	17.75	628937
2011-06-17	17.85	17.96	17.77	17.85	1131433
2011-06-20	17.84	18.01	17.84	17.94	1251930
2011-06-21	18.45	18.55	18.42	18.53	1469931
2011-06-22	18.55	18.62	18.14	18.16	1204262
2011-06-23	18.18	18.34	18.14	18.26	1268778
2011-06-24	18.50	18.61	18.37	18.45	656007
2011-06-27	18.50	18.59	18.40	18.58	810938
2011-06-28	18.69	18.90	18.69	18.86	778500
2011-06-29	19.08	19.23	19.08	19.19	684907
2011-06-30	19.45	19.65	19.33	19.44	682500
2011-07-01	19.52	19.84	19.37	19.84	848344
2011-07-05	19.83	19.88	19.71	19.81	889261
2011-07-06	19.72	19.79	19.60	19.68	1022292
2011-07-07	19.58	19.59	18.98	19.13	1733039
2011-07-08	19.01	19.01	18.71	18.77	2106135
2011-07-11	18.73	18.80	18.53	18.62	1000509
2011-07-12	18.74	18.95	18.74	18.90	897205
2011-07-13	19.03	19.19	18.99	19.12	955301
2011-07-14	19.08	19.14	18.94	19.02	663814
2011-07-15	19.01	19.02	18.89	18.97	502178
2011-07-18	18.89	18.89	18.68	18.86	494731
2011-07-19	18.98	19.10	18.88	19.10	651581
2011-07-20	19.14	19.28	19.06	19.22	651533
2011-07-21	19.37	19.52	19.28	19.52	399101
2011-07-22	19.47	19.72	19.42	19.72	520972
2011-07-25	19.53	19.62	19.48	19.54	1110506
2011-07-26	19.66	19.86	19.66	19.81	787910
2011-07-27	19.80	19.86	19.70	19.74	1038531
2011-07-28	19.61	19.73	19.45	19.62	870397
2011-07-29	19.57	19.77	19.55	19.76	789550
2011-08-01	19.93	20.07	19.80	19.86	586409
2011-08-02	19.72	19.80	19.63	19.71	1092460
2011-08-03	19.68	19.75	19.44	19.75	563760
2011-08-04	19.72	19.72	18.87	18.96	3151880
2011-08-05	19.11	19.11	17.86	18.07	2523234
2011-08-08	17.61	17.71	16.47	16.76	3330808
2011-08-09	16.83	16.94	16.25	16.60	3693279
2011-08-10	16.35	16.36	15.50	15.52	2644036
2011-08-11	15.52	15.78	15.50	15.54	2435463
2011-08-12	15.69	15.83	15.54	15.80	1778092
2011-08-15	15.87	16.33	15.87	16.31	1102448
2011-08-16	16.41	16.55	16.31	16.53	1108092
2011-08-17	17.02	17.03	16.79	16.86	680472
2011-08-18	17.40	17.54	17.02	17.17	2197688
2011-08-19	17.22	17.49	17.21	17.32	1849500
2011-08-22	17.60	17.63	17.41	17.51	1180693
2011-08-23	17.62	17.74	17.55	17.69	1233361
2011-08-24	17.35	17.46	17.14	17.34	1030545
2011-08-25	17.15	17.22	16.65	16.71	1057182
2011-08-26	16.55	16.55	16.24	16.50	1068286
2011-08-29	16.82	17.24	16.82	17.06	1829552
2011-08-30	16.89	17.00	16.86	16.91	817263
2011-08-31	17.03	17.18	17.00	17.09	1546429
2011-09-01	17.03	17.12	16.92	17.11	882158
2011-09-02	17.08	17.26	16.93	16.97	1006622
2011-09-06	16.84	17.04	16.82	16.98	1070235
2011-09-07	17.28	17.66	17.28	17.55	770985
2011-09-08	17.57	17.70	17.44	17.48	669519
2011-09-09	17.30	17.30	16.69	16.79	958247
2011-09-12	16.68	16.77	16.43	16.69	827075
2011-09-13	16.65	16.76	16.54	16.76	351534
2011-09-14	16.62	16.68	16.41	16.55	660136
2011-09-15	16.71	17.20	16.71	17.11	531686
2011-09-16	17.11	17.29	16.96	17.03	533102
2011-09-19	16.59	16.61	16.29	16.55	350950
2011-09-20	16.39	16.43	16.14	16.27	635702
2011-09-21	16.08	16.15	15.89	15.99	1016407
2011-09-22	15.32	15.33	14.81	14.97	836409
2011-09-23	14.99	15.20	14.80	15.20	886252
2011-09-26	15.18	15.39	15.04	15.38	977790
2011-09-27	15.65	15.79	15.41	15.59	735797
2011-09-28	15.51	15.51	15.21	15.22	651536
2011-09-29	15.38	15.54	15.38	15.45	571696
2011-09-30	15.25	15.41	14.75	14.78	1122365
2011-10-03	14.77	15.01	14.40	14.49	960719
2011-10-04	14.48	14.64	14.39	14.63	1209714
2011-10-05	14.88	15.17	14.82	15.02	526657
2011-10-06	15.11	15.31	15.03	15.29	619230
2011-10-07	15.30	15.35	15.09	15.21	395014
2011-10-10	15.41	15.58	15.31	15.47	425865
2011-10-11	15.36	15.58	15.32	15.58	442265
2011-10-12	15.56	15.80	15.46	15.71	770590
2011-10-13	15.57	15.75	15.54	15.74	585652
2011-10-14	15.99	16.29	15.91	16.26	1211372
2011-10-17	16.26	16.36	16.16	16.30	857959
2011-10-18	16.22	16.40	16.11	16.32	629586
2011-10-19	16.41	16.64	16.37	16.51	464244
2011-10-20	16.20	16.32	16.07	16.26	477512
2011-10-21	16.40	16.61	16.39	16.61	621312
2011-10-24	16.52	17.02	16.50	16.99	651008
2011-10-25	16.78	16.83	16.57	16.61	414925
2011-10-26	16.79	16.86	16.52	16.67	491285
2011-10-27	17.07	17.53	17.07	17.52	717727
2011-10-28	17.36	17.36	17.08	17.30	2981845
2011-10-31	17.09	17.16	16.68	16.68	901332
2011-11-01	16.35	16.47	16.15	16.40	619195
2011-11-02	16.63	16.93	16.59	16.86	731539
2011-11-03	16.91	16.92	16.64	16.75	523545
2011-11-04	16.71	16.77	16.57	16.65	460414
2011-11-07	16.61	16.78	16.38	16.70	840348
2011-11-08	16.61	16.78	16.58	16.75	930940
2011-11-09	16.40	16.53	16.35	16.45	739357
2011-11-10	16.21	16.44	16.13	16.38	697201
2011-11-11	16.45	16.58	16.38	16.48	251709
2011-11-14	16.38	16.40	16.28	16.30	492829
2011-11-15	16.17	16.32	16.09	16.30	552885
2011-11-16	16.07	16.24	15.95	16.12	675221
2011-11-17	16.19	16.23	15.78	15.80	642749
2011-11-18	15.80	15.93	15.68	15.80	334903
2011-11-21	15.42	15.47	15.23	15.30	729748
2011-11-22	15.35	15.50	15.16	15.25	677085
2011-11-23	15.25	15.38	15.25	15.35	1077636
2011-11-25	15.41	15.66	15.41	15.52	451610
2011-11-28	15.89	16.13	15.89	16.07	1104641
2011-11-29	16.13	16.29	16.07	16.20	1453031
2011-11-30	16.61	16.61	15.87	16.05	3150389
2011-12-01	16.17	16.32	16.07	16.08	1324748
2011-12-02	16.30	16.56	16.07	16.14	2979101
2011-12-05	16.44	16.50	16.23	16.38	1315215
2011-12-06	16.38	16.44	16.33	16.40	528038
2011-12-07	16.47	16.65	16.47	16.55	1461705
2011-12-08	16.41	16.41	15.84	15.89	555894
2011-12-09	15.97	16.16	15.88	16.12	406475
2011-12-12	16.01	16.01	15.78	15.89	1449311
2011-12-13	15.92	16.00	15.70	15.77	1033448
2011-12-14	15.72	15.88	15.67	15.71	371856
2011-12-15	16.09	16.11	15.90	16.01	549971
2011-12-16	16.08	16.14	15.96	15.99	475912
2011-12-19	15.87	15.87	15.46	15.49	671054
2011-12-20	15.79	16.27	15.79	16.05	748956
2011-12-21	16.33	16.48	16.11	16.39	607871
2011-12-22	16.38	16.56	16.38	16.56	444852
2011-12-23	16.48	16.70	16.48	16.56	596414
2011-12-27	16.45	16.45	16.27	16.36	487522
2011-12-28	15.62	15.66	15.33	15.34	528169
2011-12-29	15.45	15.61	15.43	15.60	385174
2011-12-30	15.54	15.68	15.53	15.64	398161
2012-01-03	15.68	15.68	15.46	15.49	458823
2012-01-04	15.32	15.32	15.16	15.18	826375
2012-01-05	15.02	15.02	14.88	14.89	714143
2012-01-06	14.67	14.67	14.48	14.52	606688
2012-01-09	14.43	14.43	14.27	14.36	902201
2012-01-10	14.57	14.86	14.57	14.79	1410228
2012-01-11	14.65	14.74	14.57	14.66	775795
2012-01-12	14.63	14.74	14.47	14.67	1912325
2012-01-13	14.71	14.71	14.59	14.62	1362988
2012-01-17	14.78	14.85	14.62	14.79	719914
2012-01-18	14.77	14.88	14.72	14.76	1348005
2012-01-19	14.89	14.96	14.86	14.88	1730431
2012-01-20	14.83	14.92	14.80	14.89	724723
2012-01-23	14.94	14.97	14.90	14.95	1098111
2012-01-24	14.97	15.16	14.77	14.91	2148582
2012-01-25	14.99	15.38	14.96	15.37	7317246
2012-01-26	15.40	15.47	15.07	15.09	1709624
2012-01-27	15.05	15.11	14.97	15.10	1956485
2012-01-30	14.97	14.98	14.86	14.88	1235069
2012-01-31	14.79	14.93	14.74	14.89	1626520
2012-02-01	14.99	14.99	14.87	14.90	1344210
2012-02-02	15.03	15.07	14.89	14.95	1702047
2012-02-03	15.15	15.32	15.07	15.20	1081839
2012-02-06	14.99	15.00	14.58	14.66	1492589
2012-02-07	14.68	14.71	14.53	14.71	1762609
2012-02-08	14.78	14.78	14.48	14.50	1374676
2012-02-09	14.48	14.48	14.18	14.18	2897829
2012-02-10	14.25	14.31	14.19	14.22	3891188
2012-02-13	14.49	14.49	14.38	14.42	1744663
2012-02-14	14.42	14.43	14.31	14.38	1464068
2012-02-15	14.41	14.46	14.36	14.43	1168183
2012-02-16	14.39	14.39	14.18	14.29	1328836
2012-02-17	14.32	14.42	14.32	14.33	777536
2012-02-21	14.29	14.39	14.21	14.27	830584
2012-02-22	14.44	14.66	14.44	14.55	1065100
2012-02-23	14.65	14.65	14.55	14.57	747008
2012-02-24	14.60	14.64	14.43	14.47	649166
2012-02-27	14.40	14.60	14.35	14.56	570206
2012-02-28	14.50	14.55	14.39	14.53	700335
2012-02-29	14.82	14.82	14.65	14.71	1385978
2012-03-01	14.68	14.81	14.68	14.80	906582
2012-03-02	14.79	14.81	14.74	14.76	704160
2012-03-05	14.70	14.70	14.46	14.46	796161
2012-03-06	14.41	14.44	14.21	14.26	988002
2012-03-07	14.32	14.63	14.24	14.57	1563550
2012-03-08	14.63	14.68	14.38	14.42	1204006
2012-03-09	14.52	14.52	14.24	14.26	1290667
2012-03-12	14.25	14.27	14.15	14.19	1025340
2012-03-13	14.23	14.31	14.20	14.24	1330470
2012-03-14	14.18	14.22	14.00	14.06	1273573
2012-03-15	14.17	14.17	13.95	13.98	2386781
2012-03-16	14.17	14.21	14.06	14.06	2514075
2012-03-19	14.30	14.65	14.29	14.60	1392618
2012-03-20	14.43	14.49	14.35	14.45	809431
2012-03-21	14.54	14.60	14.41	14.42	1713816
2012-03-22	14.33	14.38	14.26	14.32	1182114
2012-03-23	14.17	14.21	14.05	14.07	1679448
2012-03-26	14.13	14.22	14.08	14.19	1129500
2012-03-27	14.18	14.18	14.00	14.12	950442
2012-03-28	14.05	14.13	13.88	13.96	1558246
2012-03-29	13.86	13.86	13.58	13.72	1838016
2012-03-30	13.76	13.85	13.69	13.69	2257557
2012-04-02	13.82	13.92	13.73	13.90	1462125
2012-04-03	13.82	13.83	13.68	13.72	736886
2012-04-04	13.71	13.72	13.53	13.61	648066
2012-04-05	13.52	13.59	13.39	13.49	642686
2012-04-09	13.35	13.59	13.35	13.57	1272260
2012-04-10	13.54	13.62	13.52	13.61	1272368
2012-04-11	13.65	13.79	13.58	13.62	1086436
2012-04-12	13.59	13.68	13.58	13.61	979600
2012-04-13	13.55	13.66	13.55	13.60	813927
2012-04-16	13.60	13.60	13.34	13.37	673676
2012-04-17	13.37	13.39	13.23	13.23	2519382
2012-04-18	13.23	13.23	13.10	13.16	1321970
2012-04-19	13.07	13.13	12.95	13.01	523116
2012-04-20	13.05	13.08	12.97	12.99	645280
2012-04-23	12.95	13.12	12.86	12.93	740048
2012-04-24	12.95	13.10	12.94	13.09	386902
2012-04-25	13.12	13.13	12.99	13.03	488033
2012-04-26	13.01	13.01	12.87	12.93	1237961
2012-04-27	13.06	13.13	12.92	12.92	3333892
2012-04-30	12.92	13.01	12.82	12.85	883288
2012-05-01	12.92	13.05	12.86	12.96	504468
2012-05-02	12.90	12.90	12.80	12.87	834419
2012-05-03	12.80	12.80	12.66	12.70	697474
2012-05-04	12.70	12.74	12.50	12.53	1078924
2012-05-07	13.30	13.54	13.28	13.50	2670513
2012-05-08	13.35	13.46	13.22	13.28	600332
2012-05-09	13.19	13.23	13.10	13.20	1353864
2012-05-10	13.13	13.19	13.02	13.03	581406
2012-05-11	12.85	12.89	12.72	12.80	653762
2012-05-14	12.77	12.91	12.75	12.87	852230
2012-05-15	12.97	13.03	12.90	12.94	969280
2012-05-16	12.74	12.76	12.57	12.59	720917
2012-05-17	12.54	12.59	12.49	12.50	588726
2012-05-18	12.40	12.42	12.28	12.32	432236
2012-05-21	12.22	12.28	12.11	12.26	818845
2012-05-22	12.28	12.33	12.18	12.21	816535
2012-05-23	11.98	12.00	11.72	11.91	1277964
2012-05-24	11.77	11.87	11.64	11.85	660973
2012-05-25	11.74	11.89	11.71	11.83	1211216
2012-05-29	11.96	12.04	11.81	11.84	666858
2012-05-30	11.78	11.78	11.66	11.70	262718
2012-05-31	11.79	11.92	11.65	11.65	1025205
2012-06-01	11.71	11.91	11.71	11.81	2097570
2012-06-04	11.97	12.14	11.97	12.00	1419624
2012-06-05	12.11	12.32	12.11	12.24	819867
2012-06-06	12.31	12.47	12.31	12.45	733433
2012-06-07	12.55	12.58	12.37	12.38	1047397
2012-06-08	12.36	12.38	12.24	12.37	470833
2012-06-11	12.32	12.35	12.10	12.10	1020630
2012-06-12	12.07	12.10	11.97	12.03	2589129
2012-06-13	12.00	12.00	11.81	11.88	553600
2012-06-14	11.98	12.03	11.91	11.92	954195
2012-06-15	12.00	12.10	11.94	12.10	766411
2012-06-18	12.09	12.21	12.09	12.21	438587
2012-06-19	12.27	12.53	12.24	12.50	1130790
2012-06-20	12.54	12.61	12.46	12.56	529972
2012-06-21	12.59	12.63	12.33	12.35	628862
2012-06-22	12.33	12.39	12.23	12.38	442115
2012-06-25	12.09	12.12	12.00	12.09	602503
2012-06-26	12.49	12.71	12.44	12.65	755568
2012-06-27	12.72	12.78	12.67	12.70	450328
2012-06-28	12.69	12.82	12.65	12.75	369883
2012-06-29	13.19	13.26	13.09	13.18	559885
2012-07-02	13.26	13.47	13.21	13.45	544818
2012-07-03	13.64	13.70	13.50	13.64	690497
2012-07-05	13.57	13.58	13.41	13.51	1001289
2012-07-06	13.33	13.40	13.32	13.38	243169
2012-07-09	13.55	13.70	13.55	13.63	407957
2012-07-10	14.05	14.19	13.99	14.03	1124494
2012-07-11	14.25	14.26	14.17	14.22	1021376
2012-07-12	14.07	14.15	14.05	14.09	523968
2012-07-13	14.13	14.26	14.13	14.24	668646
2012-07-16	14.15	14.18	14.07	14.18	381875
2012-07-17	14.22	14.27	14.14	14.14	1663778
2012-07-18	14.16	14.24	14.16	14.19	1400926
2012-07-19	13.94	13.97	13.79	13.79	1818869
2012-07-20	13.55	13.67	13.48	13.57	1968255
2012-07-23	13.56	13.73	13.52	13.73	663928
2012-07-24	14.33	14.39	14.10	14.12	1543300
2012-07-25	14.23	14.31	14.19	14.19	1097748
2012-07-26	14.35	14.35	14.19	14.26	851798
2012-07-27	14.39	14.51	14.37	14.47	600452
2012-07-30	14.03	14.08	13.95	14.04	1036036
2012-07-31	14.13	14.27	14.13	14.25	1077633
2012-08-01	14.25	14.31	14.14	14.15	564181
2012-08-02	14.11	14.17	13.93	13.98	777661
2012-08-03	14.41	14.51	13.99	14.08	1679317
2012-08-06	14.21	14.41	14.11	14.36	942694
2012-08-07	14.10	14.13	14.02	14.06	770099
2012-08-08	14.21	14.40	14.18	14.30	457203
2012-08-09	14.38	14.42	14.27	14.28	871733
2012-08-10	14.30	14.58	14.28	14.56	699055
2012-08-13	14.72	14.76	14.59	14.61	486341
2012-08-14	14.97	14.99	14.87	14.89	526275
2012-08-15	14.90	14.94	14.79	14.89	374732
2012-08-16	15.09	15.13	14.96	15.01	1929068
2012-08-17	14.96	14.98	14.87	14.97	456674
2012-08-20	14.93	14.99	14.90	14.95	315944
2012-08-21	15.03	15.11	14.90	14.92	855749
2012-08-22	15.23	15.27	15.05	15.08	2550843
2012-08-23	15.23	15.26	15.11	15.23	3209410
2012-08-24	15.23	15.25	15.08	15.23	1261111
2012-08-27	15.29	15.38	15.28	15.32	743591
2012-08-28	15.44	15.47	15.37	15.41	1007488
2012-08-29	15.43	15.43	15.30	15.32	1069953
2012-08-30	15.01	15.12	14.98	15.07	551092
2012-08-31	15.18	15.22	15.06	15.11	819794
2012-09-04	14.92	15.11	14.90	15.03	991450
2012-09-05	15.15	15.37	15.13	15.33	920038
2012-09-06	15.63	15.79	15.62	15.73	672292
2012-09-07	15.72	15.83	15.72	15.82	464478
2012-09-10	15.67	15.74	15.63	15.73	859469
2012-09-11	15.91	16.01	15.89	16.00	620029
2012-09-12	16.01	16.07	15.99	16.07	632846
2012-09-13	16.07	16.32	16.07	16.18	885195
2012-09-14	16.34	16.35	16.15	16.24	555570
2012-09-17	15.81	15.97	15.78	15.91	797026
2012-09-18	15.78	15.78	15.63	15.71	850662
2012-09-19	15.81	16.01	15.78	15.89	496752
2012-09-20	15.92	15.94	15.88	15.91	307629
2012-09-21	16.02	16.10	15.86	15.87	734024
2012-09-24	15.91	15.97	15.88	15.96	383237
2012-09-25	15.89	15.91	15.67	15.69	524926
2012-09-26	15.72	15.76	15.52	15.62	673824
2012-09-27	15.78	15.79	15.70	15.76	797452
2012-09-28	15.64	15.68	15.59	15.64	508612
2012-10-01	15.76	15.76	15.65	15.71	677999
2012-10-02	15.60	15.60	15.36	15.38	580947
2012-10-03	15.41	15.45	15.36	15.40	407812
2012-10-04	15.57	15.67	15.56	15.62	794262
2012-10-05	15.77	15.89	15.73	15.80	542526
2012-10-08	15.59	15.68	15.57	15.66	468250
2012-10-09	15.80	15.85	15.73	15.75	457191
2012-10-10	15.69	15.71	15.52	15.55	526341
2012-10-11	15.47	15.47	15.41	15.42	297585
2012-10-12	15.45	15.47	15.37	15.39	419883
2012-10-15	15.86	15.88	15.69	15.79	1199856
2012-10-16	15.92	16.06	15.87	16.04	463342
2012-10-17	15.91	15.92	15.82	15.85	455228
2012-10-18	15.86	15.91	15.81	15.85	208282
2012-10-19	15.83	15.84	15.65	15.67	216078
2012-10-22	15.75	15.84	15.66	15.75	259988
2012-10-23	15.90	15.90	15.73	15.77	409173
2012-10-24	16.52	16.65	16.51	16.60	664971
2012-10-25	16.77	16.81	16.63	16.65	830723
2012-10-26	16.53	16.57	16.50	16.57	515285
2012-10-31	17.08	17.08	16.86	16.95	732531
2012-11-01	17.00	17.02	16.84	16.95	625665
2012-11-02	17.02	17.02	16.91	16.93	386240
2012-11-05	17.57	17.75	17.37	17.41	1547941
2012-11-06	17.48	17.59	17.47	17.52	877316
2012-11-07	17.34	17.42	17.22	17.27	397304
2012-11-08	17.45	17.45	17.18	17.20	1013700
2012-11-09	17.29	17.34	17.24	17.30	1019102
2012-11-12	17.32	17.38	17.28	17.31	516735
2012-11-13	17.37	17.45	17.31	17.39	976020
2012-11-14	17.72	17.81	17.53	17.61	961204
2012-11-15	17.86	17.95	17.83	17.92	945056
2012-11-16	18.07	18.12	17.91	17.96	1199011
2012-11-19	18.17	18.19	18.11	18.15	781991
2012-11-20	17.93	17.95	17.85	17.92	540221
2012-11-21	17.80	17.91	17.80	17.91	301945
2012-11-23	18.22	18.23	18.10	18.23	716002
2012-11-26	18.12	18.16	18.06	18.16	492708
2012-11-27	17.70	17.85	17.69	17.77	882405
2012-11-28	17.65	17.65	17.29	17.32	1358018
2012-11-29	17.17	17.27	17.14	17.26	1706299
2012-11-30	17.45	17.45	17.21	17.21	1275169
2012-12-03	17.48	17.63	17.48	17.60	1100825
2012-12-04	17.64	17.69	17.61	17.64	754272
2012-12-05	17.51	17.54	17.34	17.36	2333770
2012-12-06	17.20	17.20	17.04	17.14	1657878
2012-12-07	17.24	17.54	17.24	17.54	687635
2012-12-10	17.59	17.62	17.52	17.58	491231
2012-12-11	17.58	17.58	17.47	17.50	813059
2012-12-12	17.55	17.64	17.53	17.55	582994
2012-12-13	17.69	17.73	17.59	17.61	560530
2012-12-14	17.58	17.63	17.54	17.56	919174
2012-12-17	17.67	17.77	17.59	17.70	1177588
2012-12-18	17.78	17.79	17.66	17.68	1213838
2012-12-19	17.74	17.74	17.59	17.60	1776091
2012-12-20	17.81	17.89	17.70	17.88	446936
2012-12-21	17.90	17.94	17.83	17.92	515362
2012-12-24	17.67	17.73	17.61	17.64	201250
2012-12-26	17.56	17.58	17.43	17.51	266973
2012-12-27	16.59	16.67	16.46	16.64	700045
2012-12-28	16.59	16.80	16.57	16.75	600166
2012-12-31	16.72	16.79	16.65	16.74	430945
2013-01-02	16.80	16.81	16.65	16.79	602956
2013-01-03	16.93	16.95	16.84	16.95	658852
2013-01-04	17.27	17.42	17.18	17.38	715482
2013-01-07	17.41	17.43	17.24	17.25	367884
2013-01-08	17.22	17.24	17.10	17.21	268520
2013-01-09	17.18	17.25	17.11	17.14	469483
2013-01-10	16.99	17.03	16.93	17.00	811023
2013-01-11	16.89	16.91	16.80	16.85	693195
2013-01-14	17.30	17.34	17.16	17.22	846196
2013-01-15	17.25	17.27	17.20	17.26	268797
2013-01-16	17.33	17.45	17.27	17.34	926366
2013-01-17	17.56	17.57	17.42	17.44	443381
2013-01-18	17.50	17.60	17.46	17.59	778341
2013-01-22	18.18	18.18	17.93	18.07	1178713
2013-01-23	17.97	17.98	17.87	17.91	310488
2013-01-24	18.17	18.19	18.00	18.02	440583
2013-01-25	17.71	17.75	17.53	17.59	284987
2013-01-28	17.39	17.39	17.31	17.32	389632
2013-01-29	17.06	17.07	16.97	17.06	796468
2013-01-30	17.00	17.15	16.99	17.10	1701201
2013-01-31	16.93	17.02	16.85	16.94	1024161
2013-02-01	17.07	17.18	16.99	17.05	1352289
2013-02-04	17.48	17.72	17.21	17.33	865278
2013-02-05	17.41	17.42	17.23	17.29	599286
2013-02-06	17.57	17.57	17.41	17.48	963865
2013-02-07	17.35	17.38	17.17	17.20	842022
2013-02-08	16.85	17.05	16.70	16.72	854691
2013-02-11	16.70	16.73	16.65	16.67	373755
2013-02-12	16.70	16.71	16.66	16.70	312993
2013-02-13	16.56	16.57	16.43	16.45	319416
2013-02-14	16.15	16.26	16.08	16.20	502481
2013-02-15	16.19	16.23	16.07	16.13	497347
2013-02-19	16.18	16.25	16.11	16.15	475565
2013-02-20	16.51	16.51	16.25	16.27	1385360
2013-02-21	16.07	16.07	15.90	15.97	977152
2013-02-22	16.12	16.17	16.04	16.16	557683
2013-02-25	16.08	16.08	15.86	15.88	662234
2013-02-26	15.88	15.99	15.73	15.78	592979
2013-02-27	16.32	16.42	16.23	16.32	1594502
2013-02-28	16.39	16.40	16.16	16.18	1525719
2013-03-01	16.10	16.26	16.10	16.26	1608392
2013-03-04	16.20	16.20	16.01	16.16	460811
2013-03-05	16.22	16.32	16.16	16.29	1473269
2013-03-06	16.52	16.66	16.52	16.60	1497275
2013-03-07	16.79	16.79	16.64	16.66	1380614
2013-03-08	16.85	16.99	16.81	16.98	1209755
2013-03-11	16.94	16.97	16.88	16.95	708886
2013-03-12	16.81	16.81	16.53	16.62	988814
2013-03-13	16.64	16.71	16.55	16.60	845059
2013-03-14	16.64	16.64	16.48	16.57	1389234
2013-03-15	16.55	16.55	16.33	16.39	564398
2013-03-18	16.39	16.52	16.39	16.45	550116
2013-03-19	16.48	16.57	16.46	16.49	709527
2013-03-20	16.44	16.45	16.34	16.38	265083
2013-03-21	16.10	16.10	15.88	15.88	486920
2013-03-22	15.61	15.68	15.55	15.65	512300
2013-03-25	15.89	15.92	15.64	15.71	545789
2013-03-26	15.77	15.87	15.73	15.80	751175
2013-03-27	15.73	15.75	15.63	15.65	508993
2013-03-28	15.65	15.73	15.62	15.71	289210
2013-04-01	15.77	15.79	15.65	15.67	204678
2013-04-02	15.70	15.73	15.64	15.66	362582
2013-04-03	15.85	15.97	15.80	15.82	501741
2013-04-04	15.78	15.78	15.66	15.72	293008
2013-04-05	15.50	15.51	15.44	15.50	242959
2013-04-08	15.45	15.48	15.33	15.46	325835
2013-04-09	15.24	15.30	15.08	15.26	573503
2013-04-10	15.21	15.40	15.19	15.30	520805
2013-04-11	15.32	15.35	15.26	15.31	374725
2013-04-12	15.09	15.09	14.83	14.92	735160
2013-04-15	15.23	15.29	15.19	15.20	890018
2013-04-16	15.80	16.04	15.80	15.96	1022947
2013-04-17	16.16	16.25	16.05	16.05	904157
2013-04-18	16.07	16.07	15.80	15.81	647813
2013-04-19	16.01	16.02	15.90	15.99	295700
2013-04-22	16.17	16.25	16.15	16.19	364803
2013-04-23	16.25	16.25	16.11	16.18	340487
2013-04-24	16.10	16.14	16.04	16.08	240484
2013-04-25	15.93	15.99	15.71	15.95	197403
2013-04-26	15.91	16.04	15.91	15.96	232028
2013-04-29	16.18	16.24	16.15	16.22	345430
2013-04-30	16.31	16.35	16.19	16.26	427280
2013-05-01	16.20	16.30	16.15	16.17	403708
2013-05-02	17.21	17.28	17.09	17.18	1709313
2013-05-03	17.66	17.67	17.24	17.48	500857
2013-05-06	17.43	17.45	17.27	17.32	212245
2013-05-07	17.60	17.70	17.60	17.66	1111713
2013-05-08	17.80	17.88	17.79	17.80	1593030
2013-05-09	17.47	17.52	17.40	17.45	501817
2013-05-10	17.41	17.52	17.39	17.52	428192
2013-05-13	18.00	18.01	17.87	17.90	670236
2013-05-14	18.26	18.31	18.15	18.15	637557
2013-05-15	18.14	18.19	18.08	18.16	495584
2013-05-16	18.22	18.23	18.07	18.14	526842
2013-05-17	18.12	18.15	18.10	18.15	233978
2013-05-20	17.97	18.06	17.95	18.03	274848
2013-05-21	17.88	17.91	17.75	17.88	243047
2013-05-22	17.81	17.93	17.65	17.67	260807
2013-05-23	17.76	17.91	17.73	17.85	290027
2013-05-24	17.75	17.81	17.58	17.66	469265
2013-05-28	17.80	17.80	17.74	17.78	771127
2013-05-29	17.06	17.16	16.59	16.83	1160086
2013-05-30	16.83	17.05	16.83	16.98	459162
2013-05-31	16.98	17.14	16.86	16.86	865360
2013-06-03	16.91	17.05	16.87	17.00	263386
2013-06-04	16.89	17.01	16.80	17.01	411306
2013-06-05	16.88	16.91	16.63	16.71	367743
2013-06-06	16.67	16.78	16.59	16.73	303618
2013-06-07	16.81	16.82	16.69	16.82	235593
2013-06-10	16.83	16.99	16.70	16.94	340717
2013-06-11	16.90	16.93	16.84	16.89	202658
2013-06-12	16.94	16.94	16.68	16.70	195815
2013-06-13	16.56	16.65	16.54	16.62	206733
2013-06-14	16.75	16.77	16.49	16.62	365755
2013-06-17	16.69	16.88	16.67	16.84	498139
2013-06-18	16.64	16.78	16.56	16.64	295441
2013-06-19	16.37	16.48	16.17	16.18	236156
2013-06-20	16.03	16.03	15.50	15.50	971091
2013-06-21	15.62	15.69	15.18	15.18	1744540
2013-06-24	15.00	15.15	15.00	15.07	580336
2013-06-25	15.09	15.13	14.87	14.94	526298
2013-06-26	15.10	15.40	15.10	15.33	799086
2013-06-27	15.47	15.51	15.32	15.42	428516
2013-06-28	15.56	15.57	15.30	15.52	381086
2013-07-01	15.56	15.56	15.33	15.41	179329
2013-07-02	15.35	15.51	15.31	15.36	381683
2013-07-03	15.20	15.26	15.17	15.21	194793
2013-07-05	15.69	15.74	15.55	15.65	598133
2013-07-08	15.63	15.63	15.33	15.35	236654
2013-07-09	15.74	15.75	15.54	15.63	633245
2013-07-10	15.65	15.74	15.61	15.74	666189
2013-07-11	15.84	15.87	15.74	15.81	480286
2013-07-12	15.97	16.10	15.95	16.08	445400
2013-07-15	15.80	15.85	15.68	15.71	288267
2013-07-16	15.63	15.63	15.55	15.57	386189
2013-07-17	15.14	15.17	14.98	15.00	956877
2013-07-18	15.23	15.60	15.22	15.56	640025
2013-07-19	15.62	15.93	15.62	15.92	588193
2013-07-22	15.75	15.88	15.68	15.85	290330
2013-07-23	15.96	16.03	15.91	16.02	185901
2013-07-24	16.00	16.03	15.89	15.99	345206
2013-07-25	15.92	16.12	15.92	16.10	483907
2013-07-26	16.08	16.24	16.08	16.16	228247
2013-07-29	16.16	16.16	16.02	16.03	665651
2013-07-30	16.15	16.32	16.14	16.18	486648
2013-07-31	16.17	16.17	15.96	16.02	353949
2013-08-01	16.08	16.11	15.95	15.99	496753
2013-08-02	16.16	16.26	16.03	16.26	380871
2013-08-05	16.15	16.17	16.00	16.10	363740
2013-08-06	15.99	16.05	15.87	15.89	403807
2013-08-07	15.79	15.79	15.66	15.74	396571
2013-08-08	15.84	16.00	15.81	15.92	460790
2013-08-09	15.95	16.12	15.91	15.97	349704
2013-08-12	15.97	16.06	15.94	16.01	319777
2013-08-13	15.88	15.97	15.71	15.71	441471
2013-08-14	15.77	15.79	15.68	15.69	208868
2013-08-15	15.50	15.62	15.24	15.60	198660
2013-08-16	15.71	15.86	15.70	15.81	199202
2013-08-19	15.84	15.88	15.79	15.82	261888
2013-08-20	15.79	15.79	15.68	15.73	198446
2013-08-21	15.64	15.70	15.44	15.48	260219
2013-08-22	15.51	15.57	15.45	15.56	395475
2013-08-23	15.54	15.64	15.49	15.63	303948
2013-08-26	15.67	15.67	15.51	15.53	120121
2013-08-27	15.38	15.38	15.22	15.24	269141
2013-08-28	15.42	15.65	15.38	15.65	472554
2013-08-29	15.97	16.14	15.97	16.11	335912
2013-08-30	16.14	16.24	16.02	16.07	421460
2013-09-03	16.50	16.69	16.48	16.53	391125
2013-09-04	16.51	16.59	16.49	16.59	881597
2013-09-05	16.57	16.58	16.47	16.57	351833
2013-09-06	16.77	16.86	16.75	16.78	544864
2013-09-09	16.73	16.88	16.73	16.87	368332
2013-09-10	16.83	16.94	16.72	16.91	624430
2013-09-11	16.81	16.86	16.70	16.86	305870
2013-09-12	16.94	17.08	16.85	16.86	135574
2013-09-13	16.88	16.99	16.71	16.89	170784
2013-09-16	16.91	16.91	16.82	16.86	90430
2013-09-17	16.71	16.78	16.68	16.75	208369
2013-09-18	16.78	17.26	16.77	17.25	350634
2013-09-19	17.20	17.34	17.03	17.17	310576
2013-09-20	17.37	17.37	16.97	16.97	433363
2013-09-23	16.76	16.79	16.68	16.72	320455
2013-09-24	16.74	16.86	16.71	16.82	208240
2013-09-25	16.94	16.95	16.81	16.87	260557
2013-09-26	16.83	16.86	16.79	16.86	210603
2013-09-27	16.73	16.84	16.63	16.70	143570
2013-09-30	16.66	16.80	16.65	16.77	304890
2013-10-01	16.94	17.02	16.84	16.94	855698
2013-10-02	16.80	17.12	16.80	17.06	451755
2013-10-03	17.21	17.25	17.04	17.09	279664
2013-10-04	17.14	17.24	17.14	17.22	181778
2013-10-07	17.26	17.31	17.14	17.24	301147
2013-10-08	16.99	17.01	16.78	16.79	569571
2013-10-09	16.93	16.97	16.74	16.81	305926
2013-10-10	16.90	17.03	16.88	16.92	579424
2013-10-11	16.82	16.99	16.76	16.95	409328
2013-10-14	16.74	16.77	16.61	16.73	317721
2013-10-15	16.64	16.72	16.55	16.62	232137
2013-10-16	16.74	16.94	16.68	16.80	356550
2013-10-17	16.86	17.06	16.82	17.06	248953
2013-10-18	17.17	17.20	17.10	17.13	195937
2013-10-21	17.20	17.20	17.05	17.11	189632
2013-10-22	16.93	17.00	16.86	16.86	249695
2013-10-23	16.76	16.92	16.76	16.84	188344
2013-10-24	16.88	16.89	16.70	16.72	191627
2013-10-25	16.70	16.87	16.68	16.85	508390
2013-10-28	16.79	16.81	16.63	16.66	477683
2013-10-29	16.70	16.81	16.68	16.77	302983
2013-10-30	16.82	16.84	16.60	16.68	136154
2013-10-31	16.64	16.68	16.52	16.58	278689
2013-11-01	16.70	16.99	16.59	16.64	318693
2013-11-04	16.25	16.28	16.07	16.11	478214
2013-11-05	15.73	15.77	15.39	15.44	685148
2013-11-06	15.43	15.52	15.34	15.35	769703
2013-11-07	15.49	15.52	15.32	15.34	398839
2013-11-08	15.27	15.27	14.99	15.07	809121
2013-11-11	14.81	14.83	14.71	14.72	313113
2013-11-12	15.00	15.11	14.92	15.00	511958
2013-11-13	15.23	15.35	15.14	15.31	462996
2013-11-14	15.40	15.40	15.24	15.33	397047
2013-11-15	15.45	15.54	15.45	15.52	459463
2013-11-18	15.42	15.47	15.36	15.46	600561
2013-11-19	15.46	15.48	15.38	15.43	403457
2013-11-20	15.46	15.60	15.42	15.43	291038
2013-11-21	15.40	15.41	15.29	15.33	269990
2013-11-22	15.56	15.63	15.54	15.61	337757
2013-11-25	15.60	15.60	15.49	15.53	431584
2013-11-26	15.46	15.46	15.34	15.34	534467
2013-11-27	15.41	15.58	15.41	15.44	496967
2013-11-29	15.79	15.80	15.63	15.67	871472
2013-12-02	14.94	15.08	14.50	14.55	1034061
2013-12-03	14.06	14.44	14.06	14.40	1220527
2013-12-04	14.42	14.52	14.33	14.51	780362
2013-12-05	14.38	14.38	14.27	14.33	597566
2013-12-06	14.37	14.47	14.29	14.47	465774
2013-12-09	14.42	14.42	14.31	14.39	206948
2013-12-10	14.20	14.38	14.17	14.37	431646
2013-12-11	14.40	14.47	14.32	14.35	415574
2013-12-12	14.46	14.46	14.26	14.38	581149
2013-12-13	14.41	14.47	14.27	14.41	411623
2013-12-16	14.45	14.58	14.41	14.46	483006
2013-12-17	14.53	14.66	14.53	14.54	724752
2013-12-18	14.58	14.71	14.53	14.57	966990
2013-12-19	14.49	14.54	14.35	14.44	1224418
2013-12-20	14.39	14.55	14.39	14.48	713783
2013-12-23	14.64	14.92	14.64	14.79	834342
2013-12-24	15.02	15.07	14.98	14.99	324380
2013-12-26	15.09	15.10	14.80	14.80	201943
2013-12-27	14.81	14.89	14.77	14.88	377817
2013-12-30	14.84	14.92	14.73	14.74	316300
2013-12-31	14.90	14.96	14.84	14.87	382835
2014-01-02	14.66	14.66	14.51	14.53	315818
2014-01-03	14.48	14.48	14.37	14.41	251584
2014-01-06	14.48	14.50	14.39	14.41	474921
2014-01-07	14.39	14.45	14.34	14.40	575967
2014-01-08	14.36	14.41	14.29	14.34	470143
2014-01-09	14.76	14.82	14.59	14.70	1075613
2014-01-10	14.64	14.75	14.64	14.69	595929
2014-01-13	14.81	14.86	14.68	14.75	928786
2014-01-14	14.66	14.70	14.59	14.64	383330
2014-01-15	14.55	14.55	14.37	14.43	528347
2014-01-16	14.32	14.39	14.27	14.29	449502
2014-01-17	14.40	14.45	14.34	14.36	1168272
2014-01-21	14.44	14.49	14.34	14.40	385417
2014-01-22	14.37	14.41	14.27	14.29	373977
2014-01-23	14.12	14.12	13.79	13.84	858081
2014-01-24	13.73	13.75	13.54	13.63	1072297
2014-01-27	13.66	13.68	13.26	13.41	969367
2014-01-28	14.30	14.33	13.90	14.20	2318877
2014-01-29	14.05	14.20	14.00	14.11	908565
2014-01-30	14.13	14.15	14.05	14.10	349533
2014-01-31	14.00	14.17	13.98	14.15	476863
2014-02-03	14.11	14.20	14.01	14.02	540352
2014-02-04	14.14	14.22	14.02	14.13	323301
2014-02-05	14.00	14.00	13.88	13.93	510529
2014-02-06	13.90	14.08	13.90	14.04	229679
2014-02-07	13.96	14.23	13.94	14.16	935902
2014-02-10	14.06	14.14	14.05	14.06	427362
2014-02-11	13.93	14.15	13.93	14.09	467793
2014-02-12	14.13	14.21	14.07	14.10	267773
2014-02-13	14.12	14.21	14.10	14.19	234382
2014-02-14	14.16	14.16	14.08	14.08	307395
2014-02-18	14.09	14.12	14.01	14.01	293537
2014-02-19	13.98	13.99	13.89	13.93	335211
2014-02-20	13.86	13.87	13.72	13.73	209491
2014-02-21	13.69	13.73	13.65	13.72	223362
2014-02-24	13.60	13.69	13.54	13.56	473735
2014-02-25	13.81	13.93	13.72	13.74	668455
2014-02-26	14.00	14.10	13.89	13.92	629494
2014-02-27	13.91	13.95	13.72	13.79	144821
2014-02-28	14.02	14.09	13.99	14.08	796431
2014-03-03	13.77	13.81	13.68	13.71	261635
2014-03-04	13.65	13.69	13.59	13.64	547515
2014-03-05	13.66	13.71	13.66	13.67	203148
2014-03-06	13.65	13.67	13.45	13.48	838020
2014-03-07	13.51	13.55	13.47	13.53	378090
2014-03-10	13.46	13.49	13.35	13.39	430742
2014-03-11	13.30	13.38	13.29	13.32	392623
2014-03-12	13.16	13.29	13.10	13.24	331466
2014-03-13	13.55	13.56	13.41	13.46	513935
2014-03-14	13.40	13.42	13.30	13.35	192445
2014-03-17	13.44	13.50	13.39	13.40	600902
2014-03-18	13.54	13.61	13.53	13.60	499104
2014-03-19	13.60	13.71	13.58	13.59	322196
2014-03-20	13.48	13.58	13.39	13.52	276795
2014-03-21	13.44	13.52	13.34	13.36	639296
2014-03-24	13.49	13.51	13.40	13.45	204587
2014-03-25	13.50	13.57	13.45	13.48	265163
2014-03-26	13.62	13.69	13.62	13.65	177753
2014-03-27	13.82	13.86	13.76	13.81	368585
2014-03-28	13.81	13.88	13.76	13.80	285326
2014-03-31	13.85	13.91	13.81	13.89	352943
2014-04-01	13.86	13.92	13.85	13.87	181772
2014-04-02	13.68	13.71	13.58	13.62	279219
2014-04-03	13.53	13.59	13.44	13.45	432779
2014-04-04	13.68	13.78	13.63	13.72	659282
2014-04-07	13.74	13.85	13.61	13.73	967051
2014-04-08	14.89	14.91	14.71	14.79	1745836
2014-04-09	15.57	15.68	15.50	15.62	1725928
2014-04-10	15.46	15.65	15.42	15.42	626945
2014-04-11	15.44	15.49	15.36	15.46	369321
2014-04-14	15.53	15.67	15.47	15.53	533944
2014-04-15	15.41	15.49	15.31	15.47	485890
2014-04-16	15.50	15.67	15.42	15.63	423297
2014-04-17	15.41	15.51	15.41	15.45	211866
2014-04-21	15.25	15.27	15.17	15.25	351955
2014-04-22	15.42	15.47	15.32	15.35	209269
2014-04-23	15.70	15.75	15.57	15.73	633045
2014-04-24	15.65	15.65	15.57	15.61	180358
2014-04-25	15.40	15.41	15.33	15.36	185755
2014-04-28	15.71	15.79	15.65	15.72	318759
2014-04-29	15.72	15.79	15.68	15.73	369710
2014-04-30	15.78	15.91	15.76	15.91	236318
2014-05-01	15.84	16.09	15.82	16.07	412059
2014-05-02	15.98	16.01	15.92	15.99	298113
2014-05-05	16.08	16.08	15.88	15.92	203398
2014-05-06	15.93	16.05	15.90	16.03	188515
2014-05-07	15.96	16.04	15.88	16.02	937790
2014-05-08	15.66	15.86	15.66	15.78	1084905
2014-05-09	15.83	15.91	15.79	15.83	504460
2014-05-12	15.74	15.75	15.62	15.68	353838
2014-05-13	15.69	15.78	15.64	15.72	137897
2014-05-14	15.86	15.99	15.80	15.90	443126
2014-05-15	15.85	15.85	15.73	15.77	526647
2014-05-16	15.74	15.76	15.68	15.75	231674
2014-05-19	15.70	15.76	15.66	15.75	202884
2014-05-20	15.77	15.88	15.75	15.81	354452
2014-05-21	15.61	15.79	15.57	15.64	270102
2014-05-22	15.57	15.67	15.53	15.62	224752
2014-05-23	15.49	15.60	15.46	15.55	187818
2014-05-27	15.55	15.55	15.41	15.46	190956
2014-05-28	15.39	15.48	15.37	15.44	213868
2014-05-29	15.16	15.22	15.04	15.07	380434
2014-05-30	14.91	14.94	14.83	14.87	531325
2014-06-02	14.79	14.86	14.74	14.79	545151
2014-06-03	14.61	14.61	14.53	14.56	378658
2014-06-04	14.58	14.58	14.47	14.53	271028
2014-06-05	14.50	14.56	14.49	14.55	308002
2014-06-06	14.51	14.68	14.51	14.62	407834
2014-06-09	14.85	14.85	14.57	14.70	502349
2014-06-10	14.84	14.89	14.74	14.86	373914
2014-06-11	14.78	14.83	14.74	14.76	206062
2014-06-12	14.87	14.89	14.79	14.82	195342
2014-06-13	14.74	14.78	14.66	14.76	368555
2014-06-16	14.68	14.71	14.61	14.65	140405
2014-06-17	14.55	14.62	14.50	14.58	235100
2014-06-18	14.68	14.82	14.65	14.80	702218
2014-06-19	15.04	15.08	14.94	15.00	338978
2014-06-20	14.96	14.98	14.82	14.87	405783
2014-06-23	14.89	14.89	14.78	14.79	163769
2014-06-24	14.98	15.03	14.90	14.91	238346
2014-06-25	14.94	14.97	14.88	14.92	304557
2014-06-26	14.79	14.91	14.74	14.82	184177
2014-06-27	14.92	14.98	14.89	14.98	235091
2014-06-30	15.15	15.32	15.05	15.14	376718
2014-07-01	15.23	15.24	15.14	15.18	240613
2014-07-02	15.36	15.38	15.29	15.31	253826
2014-07-03	15.38	15.39	15.32	15.37	92666
2014-07-07	15.37	15.43	15.34	15.40	255827
2014-07-08	15.04	15.17	15.01	15.13	236764
2014-07-09	15.02	15.10	14.96	15.10	254985
2014-07-10	14.88	14.90	14.79	14.84	171867
2014-07-11	14.72	14.86	14.68	14.86	221178
2014-07-14	14.81	14.83	14.67	14.79	422323
2014-07-15	14.71	14.71	14.47	14.53	697954
2014-07-16	14.60	14.66	14.55	14.62	451038
2014-07-17	14.51	14.53	14.28	14.31	452600
2014-07-18	14.35	14.43	14.25	14.37	1558567
2014-07-21	14.43	14.55	14.38	14.52	265108
2014-07-22	14.62	14.74	14.62	14.74	321221
2014-07-23	14.68	14.71	14.50	14.56	259422
2014-07-24	14.46	14.57	14.44	14.54	124965
2014-07-25	14.63	14.68	14.50	14.52	149116
2014-07-28	14.88	15.00	14.85	14.99	642457
2014-07-29	15.13	15.28	15.13	15.28	694432
2014-07-30	16.11	16.28	16.03	16.12	1013914
2014-07-31	16.07	16.12	15.98	16.06	559323
2014-08-01	16.05	16.14	16.04	16.12	321665
2014-08-04	16.03	16.10	16.00	16.05	239244
2014-08-05	15.96	16.02	15.88	15.89	298887
2014-08-06	15.89	15.90	15.81	15.86	386451
2014-08-07	16.14	16.17	15.97	15.99	355217
2014-08-08	16.60	16.72	16.44	16.47	1492116
2014-08-11	16.56	16.62	16.50	16.58	792850
2014-08-12	16.30	16.41	16.19	16.22	417163
2014-08-13	16.53	16.54	16.32	16.34	661666
2014-08-14	16.49	16.55	16.44	16.55	212233
2014-08-15	16.51	16.58	16.38	16.41	427571
2014-08-18	16.80	16.91	16.70	16.90	578683
2014-08-19	17.12	17.14	17.04	17.05	638708
2014-08-20	16.99	17.03	16.97	17.02	322772
2014-08-21	16.91	16.99	16.80	16.85	341920
2014-08-22	16.41	16.54	16.34	16.42	446686
2014-08-25	16.87	16.90	16.83	16.88	274616
2014-08-26	16.89	16.92	16.83	16.86	301816
2014-08-27	16.98	17.11	16.98	17.04	248775
2014-08-28	16.94	17.03	16.93	16.98	242426
2014-08-29	17.07	17.14	17.00	17.10	378106
2014-09-02	16.93	17.06	16.93	17.04	287608
2014-09-03	17.22	17.26	17.19	17.21	172537
2014-09-04	17.46	17.46	17.32	17.36	288796
2014-09-05	17.36	17.44	17.28	17.31	142850
2014-09-08	17.31	17.37	17.18	17.24	99904
2014-09-09	17.16	17.24	17.07	17.11	198707
2014-09-10	17.08	17.20	16.96	17.20	297894
2014-09-11	17.02	17.07	16.96	17.02	166456
2014-09-12	17.25	17.31	17.22	17.26	259413
2014-09-15	17.24	17.26	17.14	17.20	346150
2014-09-16	17.05	17.16	16.99	17.14	332925
2014-09-17	17.23	17.24	17.02	17.08	317790
2014-09-18	16.83	16.83	16.73	16.74	297980
2014-09-19	17.03	17.10	17.00	17.01	271917
2014-09-22	16.98	17.05	16.93	16.96	163609
2014-09-23	17.42	17.59	17.39	17.46	651594
2014-09-24	17.13	17.13	16.94	16.99	311173
2014-09-25	16.44	16.55	16.41	16.49	249416
2014-09-26	16.53	16.53	16.40	16.42	160256
2014-09-29	16.26	16.34	16.22	16.26	244703
2014-09-30	16.10	16.21	16.04	16.21	388540
2014-10-01	16.14	16.20	15.99	16.02	229780
2014-10-02	16.37	16.41	16.21	16.31	443134
2014-10-03	16.36	16.36	16.12	16.19	251359
2014-10-06	16.05	16.08	15.82	15.83	434657
2014-10-07	15.97	16.05	15.92	15.94	414691
2014-10-08	16.26	16.33	16.02	16.29	527419
2014-10-09	16.27	16.40	16.14	16.20	417130
2014-10-10	16.14	16.19	16.00	16.08	569555
2014-10-13	16.10	16.13	15.91	15.96	240912
2014-10-14	15.59	15.65	15.49	15.59	249854
2014-10-15	15.19	15.33	15.07	15.25	527007
2014-10-16	15.25	15.59	15.19	15.56	619790
2014-10-17	14.43	14.63	14.41	14.44	1821239
2014-10-20	14.50	14.58	14.44	14.44	538504
2014-10-21	14.71	14.81	14.71	14.73	535991
2014-10-22	14.61	14.72	14.51	14.53	1025105
2014-10-23	14.56	14.61	14.45	14.55	463337
2014-10-24	14.59	14.66	14.55	14.60	252367
2014-10-27	14.92	14.94	14.82	14.83	420097
2014-10-28	15.27	15.32	15.20	15.30	473525
2014-10-29	15.37	15.43	15.21	15.30	669921
2014-10-30	15.05	15.26	15.05	15.20	198503
2014-10-31	15.31	15.33	15.20	15.33	233758
2014-11-03	15.49	15.51	15.36	15.39	380202
2014-11-04	15.22	15.27	15.12	15.16	194845
2014-11-05	15.12	15.14	14.94	15.10	279737
2014-11-06	14.90	14.90	14.63	14.74	665731
2014-11-07	14.70	14.82	14.68	14.73	1253778
2014-11-10	14.65	14.76	14.52	14.59	547926
2014-11-11	14.64	14.69	14.60	14.67	228075
2014-11-12	14.63	14.71	14.62	14.69	124565
2014-11-13	14.75	14.88	14.74	14.88	162907
2014-11-14	14.65	14.67	14.57	14.65	243727
2014-11-17	14.64	14.78	14.61	14.75	355666
2014-11-18	14.82	14.96	14.76	14.85	291432
2014-11-19	14.85	14.98	14.85	14.95	940620
2014-11-20	14.86	14.98	14.72	14.73	351463
2014-11-21	15.01	15.10	14.85	14.96	600228
2014-11-24	14.93	15.03	14.86	14.98	436010
2014-11-25	14.96	15.12	14.96	15.08	254573
2014-11-26	15.02	15.13	15.00	15.09	207059
2014-11-28	14.80	14.80	14.69	14.76	263647
2014-12-01	14.62	14.66	14.54	14.63	433489
2014-12-02	14.36	14.46	14.27	14.41	951106
2014-12-03	14.44	14.50	14.36	14.44	281673
2014-12-04	14.64	14.64	14.44	14.48	181421
2014-12-05	14.42	14.46	14.37	14.43	182604
2014-12-08	14.40	14.51	14.40	14.44	417996
2014-12-09	14.42	14.49	14.37	14.39	164162
2014-12-10	14.37	14.41	14.25	14.28	231764
2014-12-11	14.24	14.26	14.10	14.11	294580
2014-12-12	14.24	14.29	14.16	14.17	346872
2014-12-15	14.22	14.27	14.05	14.05	778332
2014-12-16	14.50	14.55	14.36	14.36	490152
2014-12-17	14.30	14.43	14.25	14.28	406508
2014-12-18	14.41	14.52	14.38	14.49	892171
2014-12-19	14.42	14.52	14.29	14.30	714379
2014-12-22	14.49	14.50	14.31	14.40	926600
2014-12-23	14.61	14.85	14.61	14.82	875588
2014-12-24	14.64	14.67	14.50	14.50	209996
2014-12-26	14.46	14.62	14.46	14.49	161540
2014-12-29	14.24	14.24	14.01	14.05	309272
2014-12-30	14.13	14.22	14.10	14.12	196353
2014-12-31	14.12	14.23	14.05	14.12	277931
2015-01-02	14.22	14.27	14.12	14.15	248496
2015-01-05	14.30	14.30	14.08	14.15	436430
2015-01-06	14.21	14.24	14.07	14.17	498778
2015-01-07	14.01	14.03	13.86	13.90	406826
2015-01-08	13.81	13.89	13.77	13.78	420769
2015-01-09	13.77	13.79	13.68	13.70	352847
2015-01-12	13.77	13.88	13.76	13.76	257667
2015-01-13	13.78	13.84	13.59	13.71	505025
2015-01-14	13.67	13.78	13.65	13.76	500312
2015-01-15	13.82	13.87	13.73	13.84	328925
2015-01-16	13.85	13.96	13.81	13.95	229895
2015-01-20	13.73	13.93	13.73	13.90	374987
2015-01-21	13.95	14.14	13.95	14.13	276059
2015-01-22	13.84	14.21	13.84	14.14	1013497
2015-01-23	14.15	14.20	14.10	14.12	264913
2015-01-26	14.09	14.10	13.98	13.99	200071
2015-01-27	13.95	14.03	13.95	13.97	151700
2015-01-28	13.79	13.93	13.79	13.80	249703
2015-01-29	13.64	13.70	13.59	13.61	389456
2015-01-30	13.50	13.52	13.35	13.44	451493
2015-02-02	13.48	13.52	13.39	13.46	293095
2015-02-03	13.48	13.49	13.36	13.45	583012
2015-02-04	13.45	13.61	13.42	13.55	997587
2015-02-05	13.43	13.46	13.34	13.34	325857
2015-02-06	13.23	13.33	13.12	13.12	244536
2015-02-09	13.04	13.08	12.97	12.99	169717
2015-02-10	13.12	13.17	13.02	13.14	488285
2015-02-11	13.21	13.25	13.12	13.15	206090
2015-02-12	13.25	13.27	13.13	13.18	391724
2015-02-13	13.16	13.28	13.16	13.22	250615
2015-02-17	13.50	13.57	13.44	13.49	304236
2015-02-18	13.48	13.54	13.40	13.49	401012
2015-02-19	13.54	13.65	13.49	13.57	423566
2015-02-20	13.61	13.77	13.57	13.72	765189
2015-02-23	13.84	13.84	13.62	13.67	260313
2015-02-24	13.55	13.70	13.48	13.62	204974
2015-02-25	13.81	13.84	13.72	13.80	319363
2015-02-26	13.80	13.88	13.79	13.81	222284
2015-02-27	13.78	14.12	13.78	14.01	756244
2015-03-02	14.00	14.01	13.84	13.86	197327
2015-03-03	13.85	14.01	13.85	13.90	177479
2015-03-04	13.90	13.90	13.77	13.87	165582
2015-03-05	13.85	13.94	13.78	13.90	932960
2015-03-06	13.83	14.00	13.83	13.98	753152
2015-03-09	13.75	13.82	13.51	13.53	542879
2015-03-10	13.35	13.36	13.17	13.19	229067
2015-03-11	13.09	13.10	12.91	12.93	253957
2015-03-12	13.04	13.08	12.84	12.87	378536
2015-03-13	13.05	13.11	12.85	12.98	474644
2015-03-16	13.04	13.09	13.02	13.05	314128
2015-03-17	13.21	13.26	13.14	13.19	279427
2015-03-18	13.20	13.40	13.17	13.35	138854
2015-03-19	13.32	13.37	13.28	13.31	183763
2015-03-20	13.33	13.41	13.22	13.25	363991
2015-03-23	13.22	13.33	13.22	13.23	214411
2015-03-24	13.27	13.33	13.26	13.30	182505
2015-03-25	13.25	13.31	13.13	13.14	129081
2015-03-26	13.20	13.20	13.07	13.15	376009
2015-03-27	13.23	13.29	13.17	13.26	232118
2015-03-30	13.27	13.33	13.17	13.21	1060118
2015-03-31	13.07	13.11	12.89	13.08	340754
2015-04-01	13.16	13.33	13.11	13.30	331588
2015-04-02	13.37	13.44	13.31	13.34	145911
2015-04-06	13.37	13.44	13.33	13.39	135065
2015-04-07	13.35	13.44	13.34	13.35	99982
2015-04-08	13.27	13.35	13.21	13.24	188238
2015-04-09	13.27	13.31	13.17	13.28	137564
2015-04-10	13.28	13.39	13.26	13.39	199458
2015-04-13	13.23	13.38	13.20	13.22	275926
2015-04-14	13.68	13.80	13.67	13.79	444775
2015-04-15	13.64	13.78	13.51	13.63	678011
2015-04-16	13.78	13.84	13.63	13.67	687069
2015-04-17	13.65	13.66	13.51	13.56	394804
2015-04-20	13.60	13.70	13.56	13.61	185490
2015-04-21	13.60	13.69	13.59	13.64	154212
2015-04-22	13.64	13.64	13.56	13.58	125659
2015-04-23	13.71	13.80	13.65	13.79	245240
2015-04-24	14.15	14.24	14.05	14.06	449182
2015-04-27	14.11	14.19	14.07	14.09	286203
2015-04-28	14.31	14.32	14.17	14.18	641898
2015-04-29	14.37	14.40	14.16	14.25	636116
2015-04-30	14.57	14.69	14.41	14.57	817035
2015-05-01	14.56	14.62	14.48	14.60	311169
2015-05-04	14.83	14.90	14.78	14.85	424497
2015-05-05	14.85	14.86	14.72	14.75	267898
2015-05-06	14.57	14.63	14.51	14.56	271634
2015-05-07	14.30	14.31	14.12	14.19	271859
2015-05-08	14.12	14.19	14.07	14.13	185038
2015-05-11	13.87	13.93	13.81	13.87	335762
2015-05-12	13.93	13.99	13.85	13.92	258916
2015-05-13	14.01	14.06	13.96	13.97	175000
2015-05-14	13.91	14.03	13.89	13.92	328211
2015-05-15	13.89	14.07	13.89	14.04	189588
2015-05-18	14.00	14.00	13.81	13.86	396829
2015-05-19	13.67	13.79	13.65	13.70	255135
2015-05-20	13.41	13.62	13.41	13.58	347290
2015-05-21	13.51	13.66	13.51	13.62	180136
2015-05-22	13.61	13.71	13.61	13.62	170198
2015-05-26	13.46	13.56	13.36	13.41	292621
2015-05-27	13.35	13.43	13.29	13.34	746919
2015-05-28	13.33	13.43	13.29	13.42	157941
2015-05-29	13.11	13.12	13.00	13.08	475453
2015-06-01	13.05	13.05	12.97	13.02	213092
2015-06-02	13.15	13.31	13.15	13.24	206441
2015-06-03	13.24	13.29	13.19	13.22	131246
2015-06-04	13.07	13.14	13.01	13.05	322250
2015-06-05	13.10	13.13	12.94	13.02	401161
2015-06-08	12.98	13.01	12.89	12.90	259298
2015-06-09	13.17	13.20	13.06	13.12	358134
2015-06-10	13.13	13.25	13.11	13.24	230965
2015-06-11	13.16	13.17	13.05	13.13	206135
2015-06-12	13.07	13.10	13.02	13.09	164707
2015-06-15	13.05	13.13	12.98	13.12	305052
2015-06-16	12.92	12.94	12.84	12.88	278825
2015-06-17	12.85	12.93	12.72	12.93	316043
2015-06-18	13.12	13.19	13.07	13.11	286018
2015-06-19	12.93	12.93	12.80	12.82	442789
2015-06-22	12.92	12.97	12.85	12.86	344037
2015-06-23	12.95	13.09	12.95	13.01	304087
2015-06-24	12.93	12.94	12.85	12.87	151936
2015-06-25	13.02	13.03	12.88	12.88	325853
2015-06-26	12.74	12.77	12.63	12.68	287667
2015-06-29	12.58	12.61	12.48	12.49	211525
2015-06-30	12.68	12.69	12.60	12.67	289594
2015-07-01	12.68	12.68	12.54	12.60	199758
2015-07-02	12.69	12.73	12.64	12.72	196602
2015-07-06	12.67	12.72	12.64	12.70	269550
2015-07-07	12.76	12.89	12.66	12.79	473578
2015-07-08	12.70	12.70	12.50	12.57	240668
2015-07-09	12.83	12.87	12.72	12.76	306520
2015-07-10	12.96	12.96	12.87	12.93	244643
2015-07-13	12.96	12.96	12.79	12.81	163254
2015-07-14	12.75	12.84	12.67	12.83	280088
2015-07-15	12.79	12.79	12.70	12.73	60661
2015-07-16	12.75	12.83	12.71	12.76	133129
2015-07-17	12.76	12.88	12.75	12.79	137304
2015-07-20	12.73	12.73	12.58	12.71	123527
2015-07-21	12.71	12.77	12.67	12.70	122837
2015-07-22	12.63	12.63	12.50	12.51	98652
2015-07-23	12.51	12.51	12.36	12.48	153540
2015-07-24	12.37	12.37	12.27	12.32	159346
2015-07-27	12.24	12.38	12.22	12.32	156411
2015-07-28	12.59	12.64	12.51	12.59	363012
2015-07-29	12.96	12.99	12.85	12.87	539517
2015-07-30	12.77	12.90	12.75	12.80	199515
2015-07-31	13.13	13.24	13.03	13.07	568991
2015-08-03	13.13	13.25	13.06	13.10	318589
2015-08-04	13.20	13.20	13.01	13.03	213504
2015-08-05	13.09	13.15	12.94	12.94	262380
2015-08-06	12.86	12.90	12.83	12.89	140181
2015-08-07	12.73	12.77	12.69	12.77	117340
2015-08-10	12.83	12.98	12.79	12.97	251800
2015-08-11	12.54	12.66	12.51	12.62	220360
2015-08-12	12.61	12.76	12.61	12.74	240782
2015-08-13	12.52	12.57	12.46	12.53	112745
2015-08-14	12.56	12.60	12.49	12.55	116866
2015-08-17	12.49	12.63	12.45	12.61	110470
2015-08-18	12.50	12.58	12.44	12.57	239639
2015-08-19	12.69	12.83	12.66	12.71	312691
2015-08-20	12.49	12.66	12.48	12.48	185438
2015-08-21	12.25	12.32	12.16	12.16	196925
2015-08-24	11.60	12.02	11.57	11.83	514311
2015-08-25	12.08	12.13	11.86	11.86	247016
2015-08-26	12.05	12.15	11.99	12.12	315348
2015-08-27	12.35	12.44	12.27	12.43	572204
2015-08-28	12.35	12.43	12.28	12.33	347648
2015-08-31	12.21	12.37	12.13	12.36	664294
2015-09-01	12.07	12.13	11.96	12.00	252568
2015-09-02	12.17	12.17	12.03	12.10	159661
2015-09-03	12.16	12.26	12.14	12.24	196402
2015-09-04	12.06	12.11	11.98	12.01	170632
2015-09-08	12.15	12.17	12.07	12.13	211739
2015-09-09	12.20	12.32	12.14	12.25	395325
2015-09-10	12.21	12.27	12.18	12.25	210228
2015-09-11	12.34	12.38	12.30	12.36	156069
2015-09-14	12.34	12.34	12.26	12.32	160683
2015-09-15	12.42	12.52	12.38	12.50	258875
2015-09-16	12.63	12.80	12.53	12.74	188396
2015-09-17	12.76	12.90	12.69	12.79	181629
2015-09-18	12.60	12.70	12.48	12.50	761206
2015-09-21	12.42	12.46	12.24	12.34	326789
2015-09-22	12.35	12.42	12.33	12.41	261590
2015-09-23	12.51	12.55	12.46	12.54	339061
2015-09-24	12.40	12.41	12.30	12.40	419056
2015-09-25	12.56	12.62	12.48	12.51	222269
2015-09-28	12.52	12.55	12.35	12.38	277625
2015-09-29	12.38	12.49	12.34	12.48	306779
2015-09-30	12.82	13.07	12.82	13.07	704718
2015-10-01	13.01	13.08	12.67	12.72	901359
2015-10-02	12.60	12.66	12.55	12.66	500271
2015-10-05	13.01	13.15	12.89	13.15	409630
2015-10-06	13.11	13.17	12.98	13.04	610568
2015-10-07	13.17	13.26	13.10	13.19	348739
2015-10-08	13.32	13.50	13.17	13.46	387174
2015-10-09	13.52	13.63	13.38	13.42	193898
2015-10-12	13.47	13.50	13.39	13.47	320570
2015-10-13	13.42	13.42	13.35	13.35	402579
2015-10-14	13.33	13.38	13.26	13.32	358568
2015-10-15	13.47	13.65	13.46	13.64	299866
2015-10-16	13.56	13.57	13.46	13.49	164915
2015-10-19	13.54	13.62	13.46	13.57	456646
2015-10-20	13.62	13.85	13.59	13.76	793415
2015-10-21	13.71	13.84	13.70	13.80	344903
2015-10-22	13.73	13.90	13.65	13.82	656602
2015-10-23	13.96	14.21	13.94	14.03	552047
2015-10-26	14.01	14.08	13.91	13.96	277879
2015-10-27	13.90	13.90	13.63	13.66	752173
2015-10-28	13.64	13.68	13.28	13.35	876252
2015-10-29	13.19	13.23	13.03	13.07	335886
2015-10-30	13.07	13.16	12.93	13.12	485984
2015-11-02	12.97	12.98	12.74	12.83	602208
2015-11-03	12.87	13.01	12.85	13.00	293382
2015-11-04	13.05	13.21	12.98	13.07	536452
2015-11-05	13.08	13.09	12.95	12.96	461554
2015-11-06	12.85	12.85	12.58	12.70	215375
2015-11-09	12.54	12.68	12.41	12.43	105366
2015-11-10	12.41	12.42	12.33	12.41	249216
2015-11-11	12.51	12.59	12.48	12.55	261586
2015-11-12	12.57	12.58	12.43	12.51	533126
2015-11-13	12.40	12.45	12.30	12.33	235713
2015-11-16	12.34	12.42	12.28	12.42	253222
2015-11-17	12.43	12.57	12.39	12.47	243835
2015-11-18	12.51	12.64	12.49	12.61	424610
2015-11-19	12.76	12.84	12.68	12.78	325636
2015-11-20	12.84	12.90	12.82	12.82	243356
2015-11-23	12.80	12.82	12.71	12.75	210191
2015-11-24	12.93	12.98	12.84	12.95	191063
2015-11-25	12.88	12.97	12.88	12.92	158768
2015-11-27	12.94	12.99	12.88	12.93	2039523
2015-11-30	12.99	13.30	12.99	13.30	700060
2015-12-01	13.30	13.31	13.12	13.13	302376
2015-12-02	13.04	13.04	12.84	12.95	432687
2015-12-03	12.90	12.94	12.79	12.90	472510
2015-12-04	12.79	12.93	12.78	12.85	350906
2015-12-07	12.71	12.82	12.68	12.71	369355
2015-12-08	12.59	12.59	12.37	12.42	461718
2015-12-09	12.44	12.53	12.30	12.31	208440
2015-12-10	12.42	12.42	12.28	12.32	292595
2015-12-11	12.28	12.33	12.15	12.16	388603
2015-12-14	12.35	12.35	12.07	12.19	358653
2015-12-15	12.40	12.47	12.24	12.45	444499
2015-12-16	12.53	12.53	12.33	12.49	325430
2015-12-17	12.28	12.35	12.20	12.24	273124
2015-12-18	12.15	12.27	12.14	12.19	268260
2015-12-21	12.37	12.39	12.23	12.34	185541
2015-12-22	12.41	12.42	12.27	12.38	150803
2015-12-23	12.39	12.62	12.39	12.59	254729
2015-12-24	12.45	12.51	12.38	12.47	133176
2015-12-28	12.35	12.44	12.28	12.43	248653
2015-12-29	12.35	12.35	12.08	12.09	270040
2015-12-30	12.03	12.05	11.92	11.92	181794
2015-12-31	11.93	11.94	11.83	11.91	286332
2016-01-04	11.71	11.77	11.61	11.76	212403
2016-01-05	11.90	11.93	11.81	11.90	233231
2016-01-06	11.78	11.78	11.63	11.68	434022
2016-01-07	11.54	11.73	11.54	11.66	300365
2016-01-08	11.58	11.58	11.36	11.39	241317
2016-01-11	11.48	11.49	11.34	11.38	406909
2016-01-12	11.46	11.46	11.35	11.41	319303
2016-01-13	11.46	11.53	11.30	11.37	164105
2016-01-14	11.31	11.47	11.31	11.43	177397
2016-01-15	11.12	11.24	11.07	11.19	251923
2016-01-19	11.29	11.36	11.20	11.25	283329
2016-01-20	10.93	11.12	10.81	11.03	405767
2016-01-21	11.13	11.36	11.04	11.30	413205
2016-01-22	11.36	11.47	11.32	11.37	507852
2016-01-25	11.38	11.50	11.36	11.45	610512
2016-01-26	11.44	11.62	11.42	11.50	433365
2016-01-27	11.59	11.65	11.37	11.39	477267
2016-01-28	11.54	11.54	11.24	11.26	506349
2016-01-29	11.53	12.42	11.49	12.32	967639
2016-02-01	12.03	12.35	11.91	12.05	1125612
2016-02-02	11.82	11.99	11.76	11.78	833682
2016-02-03	11.90	11.93	11.70	11.88	972616
2016-02-04	11.99	12.09	11.92	11.97	770435
2016-02-05	11.90	12.09	11.90	12.09	496215
2016-02-08	11.61	11.96	11.61	11.80	470643
2016-02-09	11.76	11.86	11.65	11.72	316551
2016-02-10	11.83	11.98	11.77	11.90	260753
2016-02-11	11.80	11.95	11.74	11.86	416045
2016-02-12	11.81	11.92	11.75	11.82	367561
2016-02-16	12.01	12.12	11.87	12.04	577087
2016-02-17	12.00	12.14	12.00	12.02	415320
2016-02-18	12.04	12.06	11.90	11.94	604539
2016-02-19	11.87	12.03	11.84	11.98	383426
2016-02-22	12.08	12.10	11.90	12.01	436273
2016-02-23	12.04	12.04	11.90	11.90	203343
2016-02-24	11.80	11.86	11.72	11.81	354254
2016-02-25	11.84	11.87	11.78	11.85	265548
2016-02-26	11.92	11.97	11.76	11.76	219246
2016-02-29	11.82	11.97	11.82	11.93	532416
2016-03-01	12.04	12.11	11.93	12.03	606783
2016-03-02	11.96	12.07	11.91	12.01	846938
2016-03-03	11.93	12.27	11.92	12.24	935148
2016-03-04	12.18	12.33	12.14	12.22	599665
2016-03-07	12.10	12.16	11.98	12.10	343302
2016-03-08	12.04	12.12	12.03	12.08	906587
2016-03-09	12.14	12.35	12.11	12.33	840062
2016-03-10	12.21	12.23	12.07	12.19	781791
2016-03-11	12.52	12.58	12.43	12.49	605572
2016-03-14	12.48	12.55	12.42	12.54	278528
2016-03-15	12.43	12.47	12.35	12.47	300722
2016-03-16	12.44	12.72	12.35	12.69	791685
2016-03-17	12.88	13.02	12.77	12.95	866725
2016-03-18	12.92	13.12	12.90	13.07	1062351
2016-03-21	12.99	13.03	12.92	12.93	441843
2016-03-22	12.88	13.20	12.88	13.12	792498
2016-03-23	13.13	13.19	13.04	13.05	331254
2016-03-24	13.04	13.24	13.04	13.22	751081
2016-03-28	13.27	13.36	13.24	13.28	438123
2016-03-29	13.22	13.55	13.22	13.54	386001
2016-03-30	13.72	13.72	13.39	13.40	254645
2016-03-31	13.48	13.58	13.41	13.42	336329
2016-04-01	13.20	13.53	13.19	13.52	352978
2016-04-04	13.53	13.60	13.46	13.49	358286
2016-04-05	13.52	13.54	13.34	13.41	319491
2016-04-06	13.41	13.46	13.31	13.36	450442
2016-04-07	13.33	13.37	13.15	13.22	500367
2016-04-08	13.58	13.61	13.46	13.54	572718
2016-04-11	13.61	13.67	13.52	13.56	739825
2016-04-12	13.57	13.61	13.52	13.58	573596
2016-04-13	13.64	13.70	13.58	13.66	419529
2016-04-14	13.69	13.81	13.63	13.76	210165
2016-04-15	13.77	13.87	13.73	13.81	218679
2016-04-18	13.74	13.76	13.60	13.64	393191
2016-04-19	13.71	13.89	13.71	13.88	253265
2016-04-20	13.80	13.94	13.66	13.67	300363
2016-04-21	13.63	13.65	13.54	13.56	244248
2016-04-22	13.46	13.50	13.38	13.42	178906
2016-04-25	13.36	13.36	13.24	13.27	257515
2016-04-26	13.37	13.37	13.23	13.31	272942
2016-04-27	13.43	13.73	13.42	13.73	472562
2016-04-28	13.67	13.74	13.54	13.58	403820
2016-04-29	13.56	13.63	13.30	13.61	457081
2016-05-02	13.68	13.95	13.68	13.93	362519
2016-05-03	14.02	14.22	14.00	14.20	753757
2016-05-04	14.03	14.13	13.99	14.06	594129
2016-05-05	14.04	14.09	13.91	14.09	421316
2016-05-06	14.03	14.04	13.79	13.80	811426
2016-05-09	13.88	13.98	13.83	13.94	820797
2016-05-10	13.95	14.32	13.95	14.27	674589
2016-05-11	14.20	14.20	14.07	14.09	234345
2016-05-12	14.11	14.28	14.06	14.23	404891
2016-05-13	14.18	14.24	14.00	14.01	369351
2016-05-16	14.13	14.16	14.02	14.11	344024
2016-05-17	14.11	14.30	14.03	14.27	464308
2016-05-18	14.20	14.26	14.08	14.10	425592
2016-05-19	13.92	14.02	13.88	13.94	462974
2016-05-20	14.00	14.15	13.96	14.06	1329244
2016-05-23	14.12	14.27	14.06	14.19	491898
2016-05-24	14.21	14.28	14.08	14.26	528532
2016-05-25	14.33	14.49	14.22	14.41	612022
2016-05-26	14.41	14.49	14.07	14.33	304952
2016-05-27	14.36	14.60	14.34	14.54	480902
2016-05-31	14.34	14.55	14.34	14.49	987394
2016-06-01	14.43	14.50	14.28	14.37	624088
2016-06-02	14.23	14.25	14.14	14.24	807110
2016-06-03	14.29	14.49	14.29	14.44	311671
2016-06-06	14.45	14.54	14.31	14.52	395673
2016-06-07	14.49	14.68	14.49	14.54	797993
2016-06-08	14.56	14.73	14.56	14.69	740966
2016-06-09	14.62	14.75	14.60	14.71	1152418
2016-06-10	14.21	14.36	13.81	13.90	1148977
2016-06-13	13.78	13.85	13.74	13.80	1645090
2016-06-14	13.76	13.79	13.65	13.76	1108388
2016-06-15	13.85	13.94	13.79	13.91	837163
2016-06-16	13.75	13.78	13.52	13.56	814813
2016-06-17	13.49	13.74	13.40	13.72	1278358
2016-06-20	13.90	14.06	13.90	14.00	850851
2016-06-21	14.06	14.09	13.88	14.03	688002
2016-06-22	14.07	14.14	14.00	14.01	296368
2016-06-23	14.25	14.25	14.04	14.17	432214
2016-06-24	13.78	14.02	13.59	13.84	1024819
2016-06-27	13.57	13.72	13.34	13.61	776482
2016-06-28	13.80	13.95	13.52	13.77	827810
2016-06-29	14.13	14.33	14.00	14.32	370252
2016-06-30	14.02	14.29	13.95	14.26	1151831
2016-07-01	14.07	14.39	14.03	14.24	507045
2016-07-05	14.23	14.30	14.09	14.17	385799
2016-07-06	14.14	14.28	14.01	14.27	518249
2016-07-07	14.32	14.43	14.07	14.36	750736
2016-07-08	14.45	14.51	14.33	14.48	244731
2016-07-11	14.40	14.51	14.31	14.47	326230
2016-07-12	14.50	14.72	14.36	14.66	412534
2016-07-13	14.66	14.73	14.54	14.64	622086
2016-07-14	14.57	14.85	14.41	14.73	236089
2016-07-15	14.82	14.89	14.71	14.78	293675
2016-07-18	14.75	14.78	14.65	14.74	289530
2016-07-19	14.65	14.78	14.50	14.75	397565
2016-07-20	14.61	14.75	14.48	14.70	672630
2016-07-21	14.52	14.76	14.52	14.73	1092144
2016-07-22	14.75	14.93	14.75	14.83	581617
2016-07-25	14.80	14.98	14.72	14.90	627209
2016-07-26	14.96	15.13	14.96	15.09	358888
2016-07-27	15.20	15.23	15.06	15.17	264988
2016-07-28	15.02	15.30	15.02	15.29	557918
2016-07-29	15.24	15.36	14.91	15.26	687766
2016-08-01	15.33	15.34	15.15	15.28	999206
2016-08-02	15.31	15.41	15.18	15.31	901447
2016-08-03	15.29	15.47	15.26	15.45	944530
2016-08-04	15.42	15.55	15.34	15.54	1125587
2016-08-05	15.44	15.63	15.44	15.51	611368
2016-08-08	15.60	15.68	15.45	15.59	885278
2016-08-09	15.51	15.84	15.51	15.81	585884
2016-08-10	15.60	16.12	15.48	16.12	544966
2016-08-11	16.17	16.26	16.06	16.15	808099
2016-08-12	16.57	16.57	16.15	16.46	682284
2016-08-15	16.46	16.65	16.32	16.55	529734
2016-08-16	16.45	16.58	16.32	16.56	742060
2016-08-17	16.45	16.56	16.25	16.55	967797
2016-08-18	16.61	16.79	16.51	16.73	575354
2016-08-19	16.68	16.70	16.32	16.59	738798
2016-08-22	16.47	16.60	16.10	16.34	950766
2016-08-23	16.24	16.32	16.08	16.09	751254
2016-08-24	16.09	16.14	15.59	15.80	1537335
2016-08-25	15.90	16.05	15.79	15.98	809484
2016-08-26	16.14	16.22	15.76	15.80	864162
2016-08-29	15.80	15.95	15.67	15.77	696026
2016-08-30	15.79	15.84	15.62	15.64	577225
2016-08-31	15.63	15.74	15.51	15.53	702018
2016-09-01	15.62	15.63	15.47	15.62	734982
2016-09-02	15.87	15.87	15.64	15.77	845054
2016-09-06	15.91	16.03	15.83	15.94	648750
2016-09-07	15.97	16.12	15.91	16.06	643212
2016-09-08	15.96	16.14	15.69	15.70	664691
2016-09-09	15.54	15.54	15.08	15.08	477723
2016-09-12	15.14	15.40	15.11	15.38	665824
2016-09-13	15.04	15.14	14.63	14.70	596359
2016-09-14	14.74	14.86	14.68	14.81	830518
2016-09-15	14.83	14.99	14.78	14.94	222558
2016-09-16	14.78	14.97	14.78	14.96	626352
2016-09-19	14.98	15.16	14.93	15.10	505300
2016-09-20	14.93	15.36	14.93	15.27	836924
2016-09-21	15.07	15.66	15.07	15.64	1054186
2016-09-22	15.45	15.72	15.45	15.66	842354
2016-09-23	15.49	15.73	15.49	15.64	634446
2016-09-26	15.29	15.75	15.29	15.70	1078818
2016-09-27	15.45	15.94	15.45	15.77	395433
2016-09-28	15.84	16.07	15.70	16.06	568203
2016-09-29	16.01	16.28	15.89	16.26	1135097
2016-09-30	16.26	16.31	15.92	16.05	815007
2016-10-03	16.06	16.35	16.04	16.30	870008
2016-10-04	16.20	16.27	15.93	16.01	624493
2016-10-05	16.10	16.10	15.84	15.93	530702
2016-10-06	15.88	16.02	15.70	16.00	498199
2016-10-07	15.94	15.94	15.67	15.78	545942
2016-10-10	15.72	15.92	15.69	15.80	229653
2016-10-11	15.74	15.82	15.57	15.70	848817
2016-10-12	15.75	15.92	15.65	15.88	308914
2016-10-13	15.59	15.83	15.52	15.80	797971
2016-10-14	15.88	15.90	15.75	15.84	408440
2016-10-17	15.86	15.92	15.65	15.82	856664
2016-10-18	16.03	16.10	15.90	15.91	612883
2016-10-19	15.99	16.05	15.94	16.01	377775
2016-10-20	16.00	16.02	15.84	16.01	271497
2016-10-21	16.02	16.02	15.82	15.97	358803
2016-10-24	16.04	16.28	15.99	16.26	411286
2016-10-25	16.23	16.42	16.11	16.26	404251
2016-10-26	16.16	16.17	15.77	16.10	426622
2016-10-27	16.14	16.31	16.03	16.31	414751
2016-10-28	16.25	16.33	15.64	15.69	820695
2016-10-31	15.69	16.00	15.54	15.99	569050
2016-11-01	16.12	16.41	15.70	15.85	404244
2016-11-02	15.85	15.92	15.73	15.85	388921
2016-11-03	15.92	16.19	15.82	15.99	655676
2016-11-04	16.04	16.04	15.84	15.88	542020
2016-11-07	16.00	16.07	15.84	15.85	511592
2016-11-08	15.45	15.86	15.45	15.78	492604
2016-11-09	15.26	15.63	15.26	15.55	380015
2016-11-10	15.50	15.72	15.26	15.36	439720
2016-11-11	14.99	15.22	14.75	15.10	577214
2016-11-14	14.89	14.98	14.77	14.85	540030
2016-11-15	14.80	15.22	14.73	15.19	683007
2016-11-16	14.97	15.22	14.89	15.20	576386
2016-11-17	15.08	15.17	14.85	15.01	902024
2016-11-18	15.04	15.12	14.83	15.08	468034
2016-11-21	15.08	15.18	14.91	15.07	526753
2016-11-22	14.93	15.11	14.55	14.65	1285768
2016-11-23	14.42	14.66	14.11	14.11	1837560
2016-11-25	14.18	14.27	13.98	14.04	368396
2016-11-28	14.00	14.02	13.43	13.87	2623120
2016-11-29	14.01	14.28	13.62	14.21	1565665
2016-11-30	13.93	14.23	13.87	13.87	731909
2016-12-01	13.86	13.90	13.59	13.66	639167
2016-12-02	13.72	13.88	13.62	13.80	1149822
2016-12-05	13.77	13.88	13.66	13.82	374231
2016-12-06	13.88	13.98	13.79	13.92	597675
2016-12-07	13.88	14.13	13.80	14.07	356201
2016-12-08	14.37	14.37	14.11	14.29	545482
2016-12-09	14.26	14.26	13.98	13.99	570175
2016-12-12	14.21	14.41	13.86	13.96	467939
2016-12-13	13.97	14.27	13.88	14.19	761020
2016-12-14	14.16	14.23	13.97	14.01	596623
2016-12-15	13.98	14.15	13.90	14.08	685828
2016-12-16	14.02	14.11	13.91	14.08	1146673
2016-12-19	14.08	14.58	13.98	14.50	1338998
2016-12-20	14.44	14.54	14.27	14.51	748457
2016-12-21	14.28	14.44	14.22	14.31	823426
2016-12-22	14.23	14.40	14.12	14.32	702779
2016-12-23	14.24	14.40	14.05	14.35	382586
2016-12-27	14.30	14.65	14.26	14.59	478426
2016-12-28	14.20	14.29	13.89	13.99	783517
2016-12-29	14.05	14.13	14.00	14.11	320359
2016-12-30	14.12	14.21	14.06	14.09	288654
2017-01-03	14.09	14.36	14.08	14.13	1314855
2017-01-04	14.14	14.14	13.77	13.90	794627
2017-01-05	13.86	14.17	13.63	14.05	1144367
2017-01-06	14.07	14.07	13.78	13.94	644838
2017-01-09	13.98	13.98	13.75	13.89	528726
2017-01-10	13.88	13.94	13.72	13.84	604512
2017-01-11	13.86	14.06	13.76	14.02	555807
2017-01-12	14.07	14.29	13.99	14.19	733726
2017-01-13	14.18	14.20	14.02	14.03	822032
2017-01-17	13.95	14.18	13.75	14.11	1470086
2017-01-18	14.09	14.15	13.89	13.95	556504
2017-01-19	13.82	14.14	13.78	14.01	1100299
2017-01-20	14.13	14.29	14.05	14.20	412919
2017-01-23	14.19	14.38	14.14	14.36	688720
2017-01-24	14.36	14.66	14.25	14.31	667005
2017-01-25	14.25	14.46	14.08	14.46	595029
2017-01-26	14.40	14.73	14.33	14.60	930158
2017-01-27	14.51	14.69	14.46	14.66	498995
2017-01-30	14.57	14.66	14.50	14.55	327346
2017-01-31	14.83	14.90	14.54	14.87	734179
2017-02-01	14.88	15.03	14.65	14.98	1094209
2017-02-02	14.93	14.96	14.67	14.84	1346385
2017-02-03	14.93	15.03	14.86	14.98	545321
2017-02-06	15.03	15.28	15.00	15.17	926926
2017-02-07	15.22	15.35	15.00	15.10	1254786
2017-02-08	15.12	15.57	14.97	15.57	1068032
2017-02-09	15.45	15.54	14.84	15.06	1331131
2017-02-10	15.15	15.42	15.12	15.42	1192629
2017-02-13	15.45	15.53	15.29	15.40	239960
2017-02-14	15.41	15.53	15.32	15.50	707101
2017-02-15	15.33	15.61	15.33	15.47	793424
2017-02-16	15.45	15.52	15.32	15.50	976751
2017-02-17	15.48	15.59	15.37	15.57	554997
2017-02-21	15.57	15.63	15.31	15.56	1088163
2017-02-22	15.56	15.76	15.46	15.73	1038416
2017-02-23	15.90	15.99	15.53	15.87	950056
2017-02-24	15.79	15.94	15.68	15.90	411764
2017-02-27	15.80	15.98	15.78	15.89	753884
2017-02-28	15.86	16.02	15.80	16.00	677268
2017-03-01	16.05	16.53	15.97	16.04	747223
2017-03-02	15.90	15.97	15.79	15.92	1424341
2017-03-03	15.91	16.02	15.75	16.02	568112
2017-03-06	15.93	16.02	15.81	15.96	725099
2017-03-07	15.96	15.96	15.76	15.96	703363
2017-03-08	16.08	16.50	16.08	16.50	805117
2017-03-09	16.50	16.55	16.30	16.48	1013551
2017-03-10	16.50	16.60	16.36	16.54	720203
2017-03-13	16.75	16.75	16.33	16.51	619714
2017-03-14	15.79	16.58	15.79	16.45	679819
2017-03-15	16.40	16.77	15.83	16.66	1209807
2017-03-16	16.88	17.16	16.76	16.95	947979
2017-03-17	16.83	17.02	16.51	16.79	1050985
2017-03-20	16.89	17.15	16.74	17.06	1336138
2017-03-21	16.78	17.18	16.78	16.94	708443
2017-03-22	16.98	17.02	16.87	16.99	987147
2017-03-23	17.11	17.24	17.08	17.09	720639
2017-03-24	17.09	17.12	16.95	17.02	1149359
2017-03-27	16.76	17.15	16.76	17.10	616978
2017-03-28	16.79	17.12	16.63	17.01	518385
2017-03-29	16.80	16.89	16.64	16.81	617279
2017-03-30	16.76	16.83	16.65	16.81	467172
2017-03-31	16.75	16.90	16.63	16.83	1697826
2017-04-03	16.82	17.20	16.80	17.11	725418
2017-04-04	17.05	17.08	16.82	16.90	2157842
2017-04-05	16.55	16.93	16.55	16.88	999949
2017-04-06	16.48	16.96	16.48	16.81	624171
2017-04-07	16.84	16.84	16.68	16.73	578857
2017-04-10	16.67	16.70	16.52	16.59	628250
2017-04-11	16.32	16.33	16.04	16.14	1340348
2017-04-12	15.96	16.11	15.91	16.08	638392
2017-04-13	16.12	16.21	16.07	16.09	467764
2017-04-17	16.19	16.34	16.07	16.31	562349
2017-04-18	16.24	16.26	16.04	16.25	1074235
2017-04-19	16.31	16.33	16.09	16.09	945785
2017-04-20	16.14	16.14	16.04	16.05	1708163
2017-04-21	16.07	16.18	16.01	16.12	1446834
2017-04-24	16.24	16.45	16.12	16.14	711273
2017-04-25	16.17	16.19	16.05	16.08	731654
2017-04-26	16.00	16.09	16.00	16.04	1097573
2017-04-27	16.03	16.06	15.81	15.82	1226046
2017-04-28	16.55	16.85	16.54	16.59	1319254
2017-05-01	16.62	16.65	16.26	16.27	352916
2017-05-02	16.43	16.49	16.33	16.44	777626
2017-05-03	16.42	16.55	16.19	16.21	520420
2017-05-04	16.20	16.21	15.62	15.66	990428
2017-05-05	15.64	15.84	15.64	15.79	638609
2017-05-08	16.02	16.37	15.85	15.97	486548
2017-05-09	16.01	16.26	15.98	16.05	346497
2017-05-10	16.06	16.10	15.89	15.98	577892
2017-05-11	15.93	15.97	15.47	15.63	1048660
2017-05-12	15.66	16.01	15.61	15.86	696686
2017-05-15	15.84	15.95	15.77	15.86	228613
2017-05-16	15.86	15.91	15.79	15.88	383686
2017-05-17	15.81	15.82	15.72	15.75	663291
2017-05-18	15.47	16.07	15.47	15.95	1238679
2017-05-19	16.00	16.19	15.89	16.14	1134875
2017-05-22	16.15	16.21	16.03	16.20	435418
2017-05-23	16.29	16.56	16.25	16.38	1055973
2017-05-24	16.30	16.48	16.26	16.42	608073
2017-05-25	16.58	16.78	16.49	16.75	335051
2017-05-26	16.68	16.81	16.61	16.76	688508
2017-05-30	16.71	16.84	16.59	16.77	654692
2017-05-31	16.77	16.90	16.49	16.82	1402784
2017-06-01	16.76	16.84	16.58	16.82	533522
2017-06-02	16.72	16.89	16.19	16.88	965019
2017-06-05	16.76	16.76	16.49	16.60	519407
2017-06-06	16.68	16.81	16.59	16.70	544839
2017-06-07	16.65	16.65	16.45	16.56	996188
2017-06-08	16.50	16.52	16.30	16.35	594572
2017-06-09	16.43	16.50	16.14	16.17	474150
2017-06-12	16.06	16.08	15.89	16.07	437043
2017-06-13	16.22	16.40	16.18	16.29	523690
2017-06-14	16.34	16.34	16.02	16.09	464500
2017-06-15	15.95	16.11	15.80	16.05	815518
2017-06-16	15.87	16.12	15.87	16.11	1226291
2017-06-19	16.17	16.35	16.15	16.25	615421
2017-06-20	16.27	16.33	16.11	16.27	626950
2017-06-21	16.15	16.38	16.13	16.31	375963
2017-06-22	16.56	16.56	16.39	16.45	516335
2017-06-23	16.45	16.45	16.19	16.24	646979
2017-06-26	16.19	16.32	16.15	16.29	600430
2017-06-27	16.34	16.62	16.34	16.50	658021
2017-06-28	16.68	16.77	16.56	16.74	757179
2017-06-29	16.63	16.63	16.47	16.60	676730
2017-06-30	16.80	16.80	16.50	16.64	1048628
2017-07-03	17.15	17.31	17.15	17.28	409067
2017-07-05	17.13	17.17	16.69	17.11	912516
2017-07-06	16.76	16.80	16.46	16.50	851496
2017-07-07	16.55	16.58	16.44	16.54	386388
2017-07-10	16.58	16.73	16.49	16.62	286583
2017-07-11	16.57	16.57	16.39	16.43	444934
2017-07-12	16.53	16.66	16.40	16.48	615228
2017-07-13	16.46	16.62	16.33	16.59	417030
2017-07-14	16.69	17.03	16.69	16.99	269414
2017-07-17	17.02	17.18	16.95	17.15	381537
2017-07-18	17.11	17.27	17.10	17.23	457932
2017-07-19	17.22	17.37	17.15	17.29	664103
2017-07-20	17.34	17.66	17.28	17.38	734068
2017-07-21	17.53	17.99	17.49	17.84	742977
2017-07-24	17.85	17.97	17.80	17.87	1030652
2017-07-25	17.88	18.08	17.87	18.06	761111
2017-07-26	18.18	18.22	18.05	18.17	690539
2017-07-27	18.26	18.53	18.26	18.51	680453
2017-07-28	18.39	18.82	18.16	18.60	1171083
2017-07-31	18.57	18.61	18.08	18.19	1560915
2017-08-01	18.35	18.50	18.10	18.49	1054418
2017-08-02	18.40	18.49	18.34	18.41	709431
2017-08-03	18.39	18.39	17.88	17.99	964121
2017-08-04	17.99	18.02	17.82	18.02	563173
2017-08-07	17.98	18.04	17.85	18.03	1871899
2017-08-08	17.92	17.95	17.67	17.71	540369
2017-08-09	17.62	17.62	17.38	17.54	488783
2017-08-10	17.20	17.26	17.02	17.13	1039091
2017-08-11	16.38	17.04	16.10	16.93	856629
2017-08-14	17.01	17.25	16.96	17.14	751242
2017-08-15	17.26	17.29	17.03	17.04	587073
2017-08-16	17.05	17.22	17.00	17.19	885134
2017-08-17	17.08	17.09	16.73	16.76	1111705
2017-08-18	16.76	16.77	16.53	16.55	728639
2017-08-21	16.50	16.54	16.28	16.48	558728
2017-08-22	16.75	16.84	16.59	16.66	901860
2017-08-23	16.55	16.61	16.50	16.54	480885
2017-08-24	16.60	16.86	16.60	16.76	1243808
2017-08-25	16.82	17.06	16.74	16.94	1154979
2017-08-28	16.95	17.18	16.90	17.16	1461693
2017-08-29	16.91	17.07	16.73	16.74	808098
2017-08-30	16.70	16.74	16.50	16.56	1047120
2017-08-31	16.47	16.49	16.32	16.49	1056685
2017-09-01	16.49	16.62	16.19	16.22	863530
2017-09-05	15.83	15.83	15.22	15.32	1589476
2017-09-06	15.33	15.41	15.23	15.27	1787592
2017-09-07	15.41	15.43	15.27	15.31	1826583
2017-09-08	15.31	15.35	15.01	15.14	1018745
2017-09-11	15.27	15.34	15.04	15.17	1389445
2017-09-12	15.18	15.23	15.04	15.17	1041377
2017-09-13	15.15	15.15	14.78	14.78	2113699
2017-09-14	14.59	14.61	14.32	14.39	2335357
2017-09-15	14.50	14.53	14.23	14.33	5531593
2017-09-18	14.30	14.40	14.10	14.20	4275968
2017-09-19	14.20	14.27	13.89	13.98	3472175
2017-09-20	13.95	14.23	13.90	14.13	2665518
2017-09-21	14.10	14.36	14.06	14.31	2595825
2017-09-22	14.25	14.34	14.19	14.33	1800630
2017-09-25	14.28	14.33	14.06	14.13	2743375
2017-09-26	14.13	14.25	14.02	14.16	3235541
2017-09-27	14.16	14.24	14.08	14.15	3778890
2017-09-28	14.17	14.21	14.08	14.10	1545775
2017-09-29	14.11	14.17	13.84	13.87	1856819
2017-10-02	13.91	14.02	13.90	14.01	886373
2017-10-03	14.10	14.16	13.99	14.00	420925
2017-10-04	14.12	14.15	13.92	13.95	755798
2017-10-05	14.00	14.05	13.95	14.01	867498
2017-10-06	14.02	14.22	13.94	13.98	2003968
2017-10-09	14.04	14.04	13.86	13.90	12875823
2017-10-10	13.88	14.21	13.77	14.21	2146093
2017-10-11	14.15	14.42	14.12	14.42	1383384
2017-10-12	14.36	14.51	14.31	14.43	2028077
2017-10-13	14.59	14.65	14.55	14.57	987618
2017-10-16	14.75	14.95	14.66	14.83	1447862
2017-10-17	14.77	14.82	14.43	14.61	1536887
2017-10-18	14.55	14.57	14.45	14.51	1016069
2017-10-19	14.51	14.54	14.39	14.50	1044970
2017-10-20	14.50	14.50	14.32	14.35	753904
2017-10-23	14.35	14.44	14.20	14.28	1608317
2017-10-24	14.35	14.41	14.28	14.32	994844
2017-10-25	14.20	14.20	14.02	14.07	655127
2017-10-26	14.08	14.14	14.04	14.04	645988
2017-10-27	14.17	14.18	14.04	14.12	826461
2017-10-30	14.12	14.22	14.04	14.18	1194344
2017-10-31	14.37	14.64	14.33	14.39	1055417
2017-11-01	14.40	14.41	13.91	14.13	1238718
2017-11-02	14.05	14.15	14.04	14.06	724420
2017-11-03	14.09	14.17	14.05	14.08	628660
2017-11-06	14.05	14.18	14.01	14.10	619605
2017-11-07	14.06	14.17	14.02	14.10	1783211
2017-11-08	14.11	14.19	14.02	14.17	567012
2017-11-09	14.05	14.29	14.04	14.23	567742
2017-11-10	14.22	14.38	14.16	14.33	641717
2017-11-13	14.18	14.19	13.88	13.91	715301
2017-11-14	13.94	14.01	13.86	14.00	1189722
2017-11-15	14.01	14.37	14.00	14.20	574017
2017-11-16	14.22	14.31	14.15	14.26	523562
2017-11-17	14.37	14.42	14.22	14.31	365582
2017-11-20	14.18	14.30	14.16	14.20	633684
2017-11-21	14.26	14.28	14.19	14.25	598325
2017-11-22	14.39	14.79	14.39	14.75	866053
2017-11-24	14.93	14.93	14.65	14.80	939734
2017-11-27	14.80	14.88	14.64	14.86	686727
2017-11-28	14.70	15.05	14.63	15.02	863360
2017-11-29	15.08	15.24	15.00	15.12	898545
2017-11-30	15.17	15.62	15.17	15.60	2063040
2017-12-01	15.25	15.44	15.23	15.39	1042229
2017-12-04	15.53	15.79	15.51	15.74	1181428
2017-12-05	15.86	16.01	15.73	15.77	497775
2017-12-06	15.65	15.75	15.51	15.62	671842
2017-12-07	15.66	15.73	15.58	15.66	762106
2017-12-08	15.36	15.36	15.19	15.31	939853
2017-12-11	15.45	15.56	15.38	15.49	602224
2017-12-12	15.35	15.53	15.29	15.50	952019
2017-12-13	15.53	15.58	15.36	15.45	833877
2017-12-14	15.45	15.49	15.30	15.36	505283
2017-12-15	15.50	15.74	15.47	15.64	535327
2017-12-18	15.73	15.78	15.60	15.66	496205
2017-12-19	15.59	15.70	15.44	15.47	665044
2017-12-20	15.56	15.62	15.54	15.59	546397
2017-12-21	15.90	15.90	15.56	15.59	419867
2017-12-22	15.50	15.67	15.46	15.65	438667
2017-12-26	15.70	15.81	15.70	15.73	252669
2017-12-27	15.66	15.99	15.64	15.78	557689
2017-12-28	15.75	15.84	15.42	15.55	472250
2017-12-29	15.63	15.72	15.31	15.61	1054734
2018-01-02	15.66	15.78	15.60	15.76	375550
2018-01-03	15.60	15.68	15.50	15.58	615794
2018-01-04	15.54	15.62	15.37	15.59	534991
2018-01-05	15.83	15.97	15.68	15.88	514949
2018-01-08	15.84	16.05	15.80	15.87	378862
2018-01-09	16.06	16.12	15.98	15.98	443916
2018-01-10	15.90	15.99	15.79	15.83	749233
2018-01-11	15.44	15.89	15.44	15.80	630785
2018-01-12	15.87	15.88	15.74	15.88	502670
2018-01-16	15.83	15.87	15.62	15.82	542110
2018-01-17	15.78	16.08	15.78	16.01	1108190
2018-01-18	15.72	16.03	15.66	15.70	1332511
2018-01-19	15.82	15.97	15.76	15.85	790923
2018-01-22	15.85	15.88	15.67	15.88	754392
2018-01-23	15.88	15.95	15.69	15.89	558968
2018-01-24	15.93	16.10	15.91	16.00	1117331
2018-01-25	16.00	16.06	15.87	15.99	1236018
2018-01-26	15.88	16.00	15.74	15.76	929337
2018-01-29	15.76	15.80	15.26	15.34	1615606
2018-01-30	15.22	15.23	14.74	15.12	1855617
2018-01-31	14.66	14.97	14.66	14.95	1262632
2018-02-01	14.95	15.18	14.92	15.13	1290603
2018-02-02	14.97	15.04	14.75	14.81	861892
2018-02-05	14.85	14.97	14.70	14.78	1474076
2018-02-06	14.27	14.54	13.91	13.92	4160422
2018-02-07	13.89	13.98	13.72	13.72	1355996
2018-02-08	13.71	13.78	13.33	13.33	2788089
2018-02-09	13.38	13.38	12.86	13.10	1628424
2018-02-12	12.74	12.99	12.70	12.90	1779430
2018-02-13	12.89	13.03	12.86	13.00	2071275
2018-02-14	13.01	13.14	12.99	13.10	1118016
2018-02-15	13.21	13.37	13.01	13.10	1324281
2018-02-16	12.99	13.29	12.95	13.24	503629
2018-02-20	13.13	13.41	13.10	13.37	892746
2018-02-21	13.37	13.59	13.33	13.45	1834148
2018-02-22	13.50	13.78	13.37	13.40	2130164
2018-02-23	13.44	13.49	13.40	13.46	555897
2018-02-26	13.45	13.50	13.35	13.47	911941
2018-02-27	13.47	13.50	13.39	13.44	878914
2018-02-28	13.32	13.40	13.10	13.28	1828102
2018-03-01	13.31	13.37	13.27	13.34	938883
2018-03-02	13.28	13.40	13.25	13.36	870218
2018-03-05	13.36	13.44	13.28	13.40	1312795
2018-03-06	13.57	13.58	13.38	13.45	760072
2018-03-07	13.44	13.49	13.34	13.46	840844
2018-03-08	13.44	13.49	13.38	13.44	1095051
2018-03-09	13.53	13.68	13.53	13.68	686179
2018-03-12	13.70	13.73	13.54	13.67	511987
2018-03-13	13.51	13.59	13.40	13.48	1118056
2018-03-14	13.54	13.64	13.47	13.53	466298
2018-03-15	13.50	13.68	13.45	13.48	746671
2018-03-16	13.46	13.66	13.42	13.60	660209
2018-03-19	13.59	13.63	13.42	13.51	628054
2018-03-20	13.53	13.59	13.40	13.44	969426
2018-03-21	13.40	13.45	13.25	13.34	1488369
2018-03-22	13.24	13.27	13.01	13.14	833328
2018-03-23	13.14	13.22	13.00	13.00	967184
2018-03-26	13.11	13.31	13.04	13.31	1367836
2018-03-27	13.35	13.54	13.31	13.37	950980
2018-03-28	13.44	13.46	13.28	13.41	447631
2018-03-29	13.50	13.75	13.44	13.70	931976
2018-04-02	13.69	13.82	13.65	13.77	806984
2018-04-03	13.90	14.12	13.89	14.08	959601
2018-04-04	13.84	14.03	13.80	13.99	736505
2018-04-05	14.02	14.10	13.89	13.96	1130915
2018-04-06	13.92	14.00	13.80	13.88	858535
2018-04-09	13.96	14.06	13.91	14.00	613662
2018-04-10	14.05	14.14	13.99	14.13	1118617
2018-04-11	14.07	14.13	14.02	14.03	566286
2018-04-12	13.94	13.94	13.53	13.53	651598
2018-04-13	13.53	13.53	13.27	13.31	533255
2018-04-16	13.40	13.57	13.36	13.46	1082698
2018-04-17	13.40	13.47	13.23	13.38	869495
2018-04-18	13.45	13.45	13.27	13.37	495308
2018-04-19	13.33	13.35	13.20	13.27	1047033
2018-04-20	13.25	13.33	13.22	13.24	623743
2018-04-23	13.22	13.38	13.21	13.30	506322
2018-04-24	13.38	13.57	13.19	13.38	756801
2018-04-25	13.34	13.41	13.15	13.27	281652
2018-04-26	13.33	13.45	13.27	13.42	297158
2018-04-27	13.50	13.64	13.43	13.63	432396
2018-04-30	13.57	13.63	13.41	13.43	521793
2018-05-01	13.46	13.46	13.22	13.35	1608244
2018-05-02	13.23	13.41	13.23	13.37	1229517
2018-05-03	13.44	13.65	13.11	13.64	860768
2018-05-04	13.50	13.61	13.27	13.45	526275
2018-05-07	13.35	13.66	13.35	13.54	453663
2018-05-08	13.46	13.46	13.13	13.38	940053
2018-05-09	13.53	13.53	13.38	13.50	430439
2018-05-10	13.43	13.53	13.27	13.50	1220431
2018-05-11	13.50	13.50	13.05	13.11	1076570
2018-05-14	13.11	13.27	13.11	13.18	537239
2018-05-15	13.19	13.19	13.08	13.14	417992
2018-05-16	13.08	13.13	12.89	12.98	426379
2018-05-17	13.03	13.03	12.93	12.99	559289
2018-05-18	13.24	13.24	12.96	13.01	396129
2018-05-21	13.00	13.04	12.95	12.99	427090
2018-05-22	13.12	13.24	12.95	13.12	323194
2018-05-23	13.08	13.22	13.01	13.10	471212
2018-05-24	13.11	13.12	12.97	13.07	426335
2018-05-25	13.07	13.24	13.06	13.22	300090
2018-05-29	13.07	13.13	12.92	13.07	295533
2018-05-30	13.09	13.16	12.97	13.15	377732
2018-05-31	13.05	13.09	12.97	13.05	905112
2018-06-01	13.16	13.16	13.03	13.14	408687
2018-06-04	13.22	13.34	13.18	13.33	324675
2018-06-05	13.37	13.57	13.32	13.55	467717
2018-06-06	13.57	13.81	13.55	13.77	744477
2018-06-07	13.63	13.97	13.59	13.95	1014765
2018-06-08	13.92	14.06	13.86	14.01	414746
2018-06-11	13.97	14.03	13.59	14.01	1027589
2018-06-12	14.02	14.33	14.01	14.25	640217
2018-06-13	14.25	14.25	14.02	14.19	763191
2018-06-14	14.07	14.11	13.90	14.10	712699
2018-06-15	14.12	14.17	13.95	13.99	672057
2018-06-18	13.95	14.05	13.82	14.03	688084
2018-06-19	13.93	13.96	13.74	13.86	1094428
2018-06-20	14.01	14.01	13.77	13.80	620023
2018-06-21	13.60	13.60	13.04	13.08	1081475
2018-06-22	13.14	13.41	13.07	13.38	924272
2018-06-25	13.33	13.41	13.18	13.33	452442
2018-06-26	13.37	13.37	13.19	13.25	482970
2018-06-27	13.20	13.25	13.09	13.16	501782
2018-06-28	13.20	13.24	13.10	13.21	390230
2018-06-29	13.31	13.36	13.20	13.28	696199
2018-07-02	13.11	13.25	13.04	13.17	291442
2018-07-03	13.16	13.27	13.11	13.18	366568
2018-07-05	13.05	13.18	12.83	13.12	787550
2018-07-06	13.19	13.32	13.19	13.27	425976
2018-07-09	13.33	13.37	13.23	13.32	364515
2018-07-10	13.32	13.49	13.11	13.46	601765
2018-07-11	13.45	13.71	13.43	13.63	385136
2018-07-12	13.66	13.66	13.38	13.49	498094
2018-07-13	13.22	13.55	13.22	13.47	656213
2018-07-16	13.36	13.48	13.28	13.42	561395
2018-07-17	13.38	13.39	13.21	13.24	882261
2018-07-18	13.20	13.20	12.83	12.98	598783
2018-07-19	12.72	12.81	12.55	12.75	919281
2018-07-20	12.81	13.06	12.72	12.84	871512
2018-07-23	12.69	12.95	12.57	12.91	1340214
2018-07-24	13.08	13.13	12.94	13.05	1342245
2018-07-25	13.05	13.23	13.05	13.15	1387245
2018-07-26	13.05	13.19	12.92	13.12	1626539
2018-07-27	13.21	13.25	13.10	13.23	1443017
2018-07-30	13.53	14.34	13.41	13.48	636714
2018-07-31	13.44	13.70	13.35	13.70	944777
2018-08-01	13.73	14.19	13.63	14.01	2178719
2018-08-02	14.04	14.18	13.82	14.09	1528630
2018-08-03	14.23	14.68	14.16	14.49	1594423
2018-08-06	14.20	14.20	13.60	13.86	1913812
2018-08-07	13.70	13.89	13.50	13.86	947049
2018-08-08	14.14	14.14	13.94	13.99	1193225
2018-08-09	14.01	14.01	13.83	13.85	782696
2018-08-10	13.70	13.72	13.29	13.42	992270
2018-08-13	13.39	13.39	13.11	13.33	878422
2018-08-14	13.43	13.60	13.36	13.44	596106
2018-08-15	13.32	13.33	13.24	13.25	677177
2018-08-16	13.36	13.62	13.22	13.56	1088603
2018-08-17	13.52	13.74	13.42	13.44	721362
2018-08-20	13.50	13.52	13.40	13.45	366321
2018-08-21	13.46	13.53	13.42	13.44	610391
2018-08-22	13.42	13.47	13.29	13.37	509651
2018-08-23	13.40	13.44	13.32	13.41	823445
2018-08-24	13.51	13.58	13.45	13.54	333527
2018-08-27	13.53	13.77	13.53	13.65	696945
2018-08-28	13.68	13.79	13.62	13.78	467068
2018-08-29	13.78	13.95	13.73	13.85	503433
2018-08-30	13.84	13.84	13.75	13.77	685626
2018-08-31	13.75	13.82	13.62	13.81	406457
2018-09-04	13.77	13.87	13.62	13.85	402819
2018-09-05	13.83	14.09	13.69	14.04	342929
2018-09-06	13.92	13.95	13.72	13.80	432710
2018-09-07	13.77	13.89	13.69	13.72	481748
2018-09-10	13.53	13.65	13.16	13.21	874354
2018-09-11	13.23	13.61	13.15	13.60	351130
2018-09-12	13.66	13.83	13.49	13.77	420631
2018-09-13	13.60	13.71	13.45	13.57	484017
2018-09-14	13.75	14.07	13.60	14.05	1573293
2018-09-17	14.06	14.35	13.97	14.20	876755
2018-09-18	14.24	14.58	14.24	14.52	821030
2018-09-19	14.48	14.48	14.08	14.25	1046519
2018-09-20	14.24	14.52	14.01	14.41	1623065
2018-09-21	14.11	14.57	13.99	14.46	2463816
2018-09-24	14.60	14.60	14.38	14.50	560267
2018-09-25	14.50	14.68	14.43	14.56	894597
2018-09-26	14.45	14.69	14.45	14.55	1111559
2018-09-27	14.56	14.86	14.53	14.79	1209878
2018-09-28	14.67	14.94	14.64	14.85	1450968
2018-10-01	14.61	14.72	14.19	14.47	2183802
2018-10-02	14.29	14.75	14.19	14.71	2062282
2018-10-03	14.73	14.76	14.38	14.65	1411569
2018-10-04	14.45	14.46	14.17	14.30	2136429
2018-10-05	14.06	14.21	13.81	13.88	2151677
2018-10-08	13.92	14.42	13.92	14.37	1134541
2018-10-09	14.37	14.39	14.12	14.19	514431
2018-10-10	14.27	14.35	14.25	14.28	1067614
2018-10-11	13.94	14.06	13.53	13.68	1312032
2018-10-12	13.75	13.95	13.61	13.87	1329232
2018-10-15	14.00	14.31	13.90	14.27	1006203
2018-10-16	14.21	14.35	14.01	14.25	1453302
2018-10-17	14.24	14.39	14.24	14.30	816583
2018-10-18	14.24	14.59	14.11	14.54	1152959
2018-10-19	14.53	14.71	14.49	14.54	995974
2018-10-22	14.59	14.66	14.42	14.42	590915
2018-10-23	14.24	14.50	14.24	14.36	1193545
2018-10-24	14.39	14.39	14.02	14.09	562307
2018-10-25	14.09	14.23	14.00	14.10	536545
2018-10-26	13.97	14.35	13.78	14.28	1031605
2018-10-29	14.31	14.39	14.24	14.31	990625
2018-10-30	13.87	14.08	13.77	13.98	1249042
2018-10-31	13.99	14.08	13.83	13.84	839415
2018-11-01	13.97	14.23	13.84	14.02	1163464
2018-11-02	14.02	14.13	13.81	13.92	636363
2018-11-05	13.92	14.05	13.80	14.04	612023
2018-11-06	13.99	14.27	13.99	14.23	581716
2018-11-07	14.28	14.37	14.19	14.24	715762
2018-11-08	14.19	14.41	14.11	14.21	446107
2018-11-09	14.10	14.17	13.99	14.16	363675
2018-11-12	14.14	14.51	14.14	14.40	944501
2018-11-13	14.48	14.60	14.37	14.47	985378
2018-11-14	14.54	14.61	14.39	14.46	949231
2018-11-15	14.45	14.45	14.13	14.45	892638
2018-11-16	14.49	14.82	14.42	14.78	1101316
2018-11-19	14.71	14.87	14.66	14.83	1361628
2018-11-20	14.80	14.88	14.70	14.76	537400
2018-11-21	14.79	14.85	14.66	14.67	748980
2018-11-23	14.68	14.80	14.65	14.71	388232
2018-11-26	14.70	14.81	14.57	14.66	716129
2018-11-27	14.62	14.77	14.54	14.74	1033945
2018-11-28	14.77	14.95	14.64	14.92	978208
2018-11-29	14.85	14.98	14.61	14.64	742040
2018-11-30	14.70	14.80	14.61	14.72	1048402
2018-12-03	14.93	14.93	14.73	14.87	1316713
2018-12-04	14.88	15.05	14.75	14.94	914057
2018-12-06	14.86	15.05	14.75	14.98	1420795
2018-12-07	14.95	15.40	14.95	15.23	2451369
2018-12-10	15.31	15.34	15.09	15.14	1808862
2018-12-11	15.28	15.35	15.07	15.25	1142829
2018-12-12	15.26	15.42	15.21	15.27	1602591
2018-12-13	15.27	15.30	14.99	15.04	714662
2018-12-14	15.00	15.16	14.91	15.02	499591
2018-12-17	15.03	15.13	14.75	14.77	700713
2018-12-18	14.75	14.79	14.53	14.67	539175
2018-12-19	14.71	14.98	14.66	14.71	478028
2018-12-20	14.68	14.70	14.43	14.50	503224
2018-12-21	14.46	14.76	14.11	14.14	1180945
2018-12-24	14.15	14.30	14.09	14.29	364760
2018-12-26	14.34	14.51	14.15	14.50	420197
2018-12-27	14.31	14.44	14.24	14.39	427235
2018-12-28	14.34	14.50	14.27	14.35	484410
2018-12-31	14.37	14.50	14.10	14.22	443165
2019-01-02	14.14	14.48	14.14	14.43	527752
2019-01-03	14.43	14.47	14.24	14.27	533813
2019-01-04	14.38	14.64	14.36	14.55	770077
2019-01-07	14.53	14.72	14.22	14.64	376019
2019-01-08	14.64	14.66	14.48	14.59	309118
2019-01-09	14.45	14.68	14.33	14.67	498502
2019-01-10	14.52	14.54	14.29	14.40	424930
2019-01-11	14.39	14.55	14.20	14.26	362201
2019-01-14	14.23	14.38	14.16	14.24	519873
2019-01-15	14.25	14.45	14.15	14.23	338414
2019-01-16	14.23	14.32	14.11	14.21	492572
2019-01-17	14.25	14.48	14.05	14.18	268824
2019-01-18	14.20	14.20	13.94	14.05	272721
2019-01-22	14.00	14.07	13.77	14.04	536058
2019-01-23	14.10	14.30	14.05	14.29	504628
2019-01-24	14.25	14.29	14.04	14.16	681668
2019-01-25	14.16	14.23	13.91	13.98	1123496
2019-01-28	13.93	14.19	13.86	14.15	748666
2019-01-29	14.14	14.15	14.00	14.04	880718
2019-01-30	14.02	14.02	13.71	13.78	724100
2019-01-31	13.77	13.92	13.65	13.82	537195
2019-02-01	13.83	13.94	13.69	13.78	509070
2019-02-04	13.85	14.17	13.61	13.66	535330
2019-02-05	13.70	13.85	13.66	13.68	229913
2019-02-06	13.71	13.74	13.64	13.65	258617
2019-02-07	13.62	13.62	13.46	13.55	450062
2019-02-08	13.52	13.82	13.50	13.82	650813
2019-02-11	13.80	13.83	13.49	13.51	1570872
2019-02-12	13.51	13.59	13.33	13.40	1016111
2019-02-13	13.42	13.47	13.35	13.39	890528
2019-02-14	13.31	13.58	13.31	13.40	1030052
2019-02-15	13.42	13.60	13.37	13.53	414468
2019-02-19	13.53	13.64	13.51	13.59	463770
2019-02-20	13.60	13.60	13.48	13.52	315762
2019-02-21	13.48	13.60	13.45	13.55	399920
2019-02-22	13.57	13.57	13.38	13.40	731579
2019-02-25	13.44	13.61	13.40	13.60	583011
2019-02-26	13.60	13.64	13.50	13.60	674514
2019-02-27	13.61	13.73	13.41	13.47	974241
2019-02-28	13.40	13.68	13.36	13.37	2274854
2019-03-01	13.40	13.60	13.16	13.24	918406
2019-03-04	13.25	13.47	13.21	13.24	1399622
2019-03-05	13.25	13.44	13.16	13.30	1338326
2019-03-06	13.27	13.30	12.97	13.14	678940
2019-03-07	13.16	13.72	12.87	12.89	723195
2019-03-08	12.90	13.26	12.83	13.23	1309072
2019-03-11	13.22	13.25	13.06	13.21	871483
2019-03-12	13.20	13.24	13.10	13.12	330261
2019-03-13	13.12	13.17	12.83	13.13	932524
2019-03-14	13.16	13.27	13.08	13.17	517035
2019-03-15	13.22	13.46	13.22	13.31	832839
2019-03-18	13.33	13.48	13.21	13.39	443815
2019-03-19	13.41	13.41	13.16	13.25	449890
2019-03-20	13.27	13.36	13.14	13.20	303490
2019-03-21	13.19	13.21	13.05	13.07	614972
2019-03-22	13.07	13.07	12.80	12.81	1105189
2019-03-25	12.90	12.93	12.71	12.72	1699253
2019-03-26	12.72	12.74	12.53	12.63	2015854
2019-03-27	12.61	12.87	12.57	12.70	2451189
2019-03-28	12.66	12.69	12.39	12.58	1076463
2019-03-29	12.63	12.73	12.43	12.44	1756911
2019-04-01	12.44	12.44	12.26	12.40	1734066
2019-04-02	12.37	12.60	12.30	12.35	2160088
2019-04-03	12.43	12.57	12.28	12.51	1588220
2019-04-04	12.52	12.66	12.46	12.60	1224960
2019-04-05	12.69	12.73	12.62	12.71	751986
2019-04-08	12.70	12.78	12.58	12.61	526957
2019-04-09	12.60	12.60	12.45	12.56	521047
2019-04-10	12.59	12.75	12.58	12.66	437583
2019-04-11	12.63	12.67	12.46	12.56	554321
2019-04-12	12.60	12.71	12.56	12.66	526404
2019-04-15	12.67	12.70	12.36	12.41	1311213
2019-04-16	12.43	12.48	12.32	12.33	487519
2019-04-17	12.40	12.47	12.29	12.30	630647
2019-04-18	12.40	12.48	12.28	12.42	889053
2019-04-22	12.42	12.53	12.36	12.47	1274091
2019-04-23	12.47	12.67	12.37	12.57	736202
2019-04-24	12.46	12.58	12.16	12.23	843166
2019-04-25	12.23	12.31	11.96	12.05	823458
2019-04-26	12.08	12.20	11.98	12.01	1056273
2019-04-29	12.00	12.19	12.00	12.09	626178
2019-04-30	12.13	12.20	12.03	12.03	680154
2019-05-01	12.03	12.11	11.99	12.03	475475
2019-05-02	12.04	12.20	12.00	12.01	567787
2019-05-03	12.05	12.17	11.96	12.08	698255
2019-05-06	12.04	12.13	11.92	12.08	336165
2019-05-07	12.17	12.20	12.01	12.13	435517
2019-05-08	12.24	12.52	12.24	12.42	966584
2019-05-09	12.32	12.32	12.08	12.17	813790
2019-05-10	12.17	12.33	12.09	12.32	660039
2019-05-13	12.23	12.23	11.80	12.10	1355726
2019-05-14	12.12	12.13	12.04	12.10	513415
2019-05-15	12.06	12.06	11.82	11.97	905386
2019-05-16	11.97	12.10	11.93	12.06	449517
2019-05-17	12.02	12.04	11.90	11.91	455237
2019-05-20	11.84	11.84	11.64	11.71	645591
2019-05-21	11.75	11.82	11.66	11.76	685773
2019-05-22	11.84	11.87	11.66	11.66	562712
2019-05-23	11.58	11.80	11.46	11.58	812202
2019-05-24	11.75	11.75	11.58	11.64	797483
2019-05-28	11.72	11.79	11.54	11.68	2502741
2019-05-29	11.66	11.89	11.60	11.86	1521464
2019-05-30	11.92	12.18	11.92	12.09	1433236
2019-05-31	11.88	12.07	11.74	12.04	1714124
2019-06-03	12.01	12.20	11.95	12.18	1243831
2019-06-04	12.40	12.44	12.19	12.23	1252265
2019-06-05	12.28	12.35	12.05	12.11	1155897
2019-06-06	12.16	12.28	12.00	12.09	1491394
2019-06-07	12.13	12.24	12.06	12.13	669384
2019-06-10	12.15	12.24	11.97	11.98	856542
2019-06-11	12.04	12.08	11.90	11.94	690632
2019-06-12	11.98	12.08	11.90	12.05	1068173
2019-06-13	12.06	12.16	12.00	12.13	1010941
2019-06-14	12.13	12.13	11.95	11.96	565714
2019-06-17	12.12	12.19	12.01	12.12	609142
2019-06-18	12.19	12.25	12.15	12.20	1353583
2019-06-19	12.24	12.34	12.17	12.33	545363
2019-06-20	12.39	12.40	12.28	12.33	737905
2019-06-21	12.29	12.32	12.14	12.19	1427309
2019-06-24	12.25	12.37	12.25	12.34	700884
2019-06-25	12.37	12.37	12.25	12.31	711418
2019-06-26	12.33	12.39	12.24	12.34	559413
2019-06-27	12.35	12.59	12.21	12.42	1147659
2019-06-28	12.44	12.45	12.30	12.37	970445
2019-07-01	12.45	12.48	12.28	12.35	522057
2019-07-02	12.40	12.40	12.30	12.33	552790
2019-07-03	12.32	12.39	12.26	12.26	401808
2019-07-05	12.28	12.49	12.21	12.42	609047
2019-07-08	12.24	12.29	11.99	12.05	642025
2019-07-09	12.04	12.04	11.86	11.89	837646
2019-07-10	12.06	12.06	11.81	12.04	1206300
2019-07-11	12.09	12.10	11.97	11.97	509157
2019-07-12	12.06	12.15	12.02	12.04	904765
2019-07-15	12.03	12.16	11.99	12.05	476224
2019-07-16	12.05	12.09	11.95	11.97	564265
2019-07-17	11.97	11.97	11.85	11.86	283427
2019-07-18	12.06	12.07	11.83	11.93	477066
2019-07-19	11.95	12.03	11.88	11.91	290073
2019-07-22	12.03	12.03	11.84	11.91	623116
2019-07-23	11.90	12.02	11.83	11.96	865200
2019-07-24	11.91	11.99	11.88	11.96	921664
2019-07-25	11.95	11.95	11.87	11.91	921818
2019-07-26	11.90	11.99	11.88	11.91	1466325
2019-07-29	11.96	11.98	11.90	11.94	672503
2019-07-30	11.94	11.99	11.91	11.92	854868
2019-07-31	11.95	11.96	11.80	11.80	1039205
2019-08-01	11.75	11.82	11.66	11.72	1136100
2019-08-02	11.69	11.71	11.57	11.63	457408
2019-08-05	11.56	11.56	11.40	11.48	475106
2019-08-06	11.52	11.58	11.36	11.41	584299
2019-08-07	11.24	11.37	11.02	11.06	814901
2019-08-08	11.02	11.12	11.01	11.09	749050
2019-08-09	11.09	11.09	10.92	11.03	754067
2019-08-12	11.15	11.26	10.97	10.99	348630
2019-08-13	10.91	11.12	10.90	11.07	464845
2019-08-14	10.90	11.02	10.86	10.97	788914
2019-08-15	10.97	11.02	10.95	10.97	328919
2019-08-16	10.98	11.06	10.96	11.05	570650
2019-08-19	11.17	11.17	11.05	11.15	376769
2019-08-20	11.14	11.22	11.13	11.20	320270
2019-08-21	11.34	11.50	11.23	11.38	536607
2019-08-22	11.39	11.39	11.23	11.24	561202
2019-08-23	11.22	11.22	11.07	11.12	543351
2019-08-26	11.15	11.21	11.13	11.21	294938
2019-08-27	11.23	11.25	11.08	11.08	384370
2019-08-28	11.06	11.21	11.02	11.18	335459
2019-08-29	11.21	11.24	11.14	11.16	305540
2019-08-30	11.20	11.24	11.13	11.23	561665
2019-09-03	11.19	11.22	11.09	11.20	337013
2019-09-04	11.33	11.43	11.24	11.28	492256
2019-09-05	11.31	11.48	11.23	11.25	552884
2019-09-06	11.26	11.39	11.26	11.29	189592
2019-09-09	11.37	11.37	11.22	11.30	526112
2019-09-10	11.32	11.42	11.32	11.41	589575
2019-09-11	11.43	11.61	11.41	11.55	748759
2019-09-12	11.58	11.65	11.49	11.52	408222
2019-09-13	11.54	11.59	11.44	11.55	365302
2019-09-16	11.68	11.68	11.55	11.63	588476
2019-09-17	11.59	11.59	11.46	11.52	554241
2019-09-18	11.57	11.65	11.45	11.51	462883
2019-09-19	11.56	11.59	11.39	11.43	480245
2019-09-20	11.48	11.58	11.44	11.51	1821948
2019-09-23	11.45	11.56	11.45	11.54	213106
2019-09-24	11.67	11.67	11.37	11.42	536656
2019-09-25	11.32	11.40	11.24	11.37	318726
2019-09-26	11.42	11.42	11.31	11.33	312127
2019-09-27	11.39	11.44	11.34	11.37	374693
2019-09-30	11.41	11.55	11.30	11.31	971335
2019-10-01	11.30	11.34	11.23	11.24	727438
2019-10-02	11.07	11.24	11.00	11.05	967655
2019-10-03	11.02	11.23	11.00	11.06	1023168
2019-10-04	11.12	11.25	11.07	11.22	908286
2019-10-07	11.11	11.18	11.10	11.13	1139873
2019-10-08	11.13	11.16	11.03	11.07	807553
2019-10-09	11.12	11.20	11.08	11.14	717141
2019-10-10	11.12	11.17	11.07	11.13	840291
2019-10-11	11.42	11.42	11.25	11.33	486770
2019-10-14	11.31	11.33	11.23	11.23	593302
2019-10-15	11.27	11.28	11.19	11.22	1133028
2019-10-16	11.33	11.33	11.18	11.22	620021
2019-10-17	11.23	11.31	11.22	11.25	704531
2019-10-18	11.28	11.41	11.20	11.40	807075
2019-10-21	11.44	11.57	11.42	11.43	699390
2019-10-22	11.38	11.49	11.37	11.43	197265
2019-10-23	11.45	11.45	11.30	11.39	444264
2019-10-24	11.39	11.41	11.26	11.27	263469
2019-10-25	11.31	11.40	11.25	11.36	335398
2019-10-28	11.38	11.40	11.34	11.36	313428
2019-10-29	11.30	11.33	11.27	11.30	518224
2019-10-30	11.30	11.30	11.24	11.25	315441
2019-10-31	11.25	11.30	11.18	11.23	940127
2019-11-01	11.25	11.32	11.24	11.25	712586
2019-11-04	11.40	11.51	11.25	11.35	812169
2019-11-05	11.32	11.53	11.32	11.46	792862
2019-11-06	11.56	11.60	11.47	11.56	603172
2019-11-07	11.75	11.85	11.71	11.85	3672018
2019-11-08	11.87	11.98	11.71	11.73	674161
2019-11-11	11.71	11.78	11.50	11.73	888745
2019-11-12	11.84	11.88	11.68	11.75	968310
2019-11-13	11.67	11.80	11.47	11.52	921052
2019-11-14	11.59	11.59	11.49	11.49	666364
2019-11-15	11.74	11.74	11.55	11.67	678608
2019-11-18	11.85	11.85	11.60	11.74	555319
2019-11-19	11.71	11.75	11.64	11.69	952589
2019-11-20	11.62	11.75	11.54	11.59	1187302
2019-11-21	11.63	11.63	11.51	11.54	701358
2019-11-22	11.62	11.65	11.48	11.55	588478
2019-11-25	11.66	11.66	11.53	11.62	541478
2019-11-26	11.68	11.68	11.53	11.55	453750
2019-11-27	11.72	11.72	11.41	11.47	461917
2019-11-29	11.36	11.45	11.20	11.25	637519
2019-12-02	11.24	11.28	11.05	11.10	1101781
2019-12-03	11.15	11.22	11.09	11.22	621109
2019-12-04	11.22	11.22	11.13	11.18	857768
2019-12-05	11.20	11.21	11.09	11.11	632980
2019-12-06	11.20	11.23	11.06	11.16	722425
2019-12-09	11.07	11.12	11.05	11.08	1515981
2019-12-10	11.15	11.17	11.04	11.09	977213
2019-12-11	11.10	11.23	11.09	11.20	3047139
2019-12-12	11.21	11.36	11.18	11.31	1087222
2019-12-13	11.30	11.38	11.25	11.33	1158023
2019-12-16	11.38	11.51	11.38	11.44	576352
2019-12-17	11.57	11.60	11.43	11.56	742529
2019-12-18	11.48	11.53	11.34	11.40	1664194
2019-12-19	11.44	11.51	11.37	11.46	893521
2019-12-20	11.58	11.65	11.58	11.62	598757
2019-12-23	11.61	11.66	11.56	11.60	538878
2019-12-24	11.58	11.63	11.56	11.58	144699
2019-12-26	11.62	11.74	11.62	11.70	247918
2019-12-27	11.64	11.85	11.64	11.78	340534
2019-12-30	11.76	11.76	11.52	11.52	662363
2019-12-31	11.51	11.63	11.51	11.60	1079701
2020-01-02	11.61	11.63	11.31	11.36	929714
2020-01-03	11.32	11.33	11.26	11.28	373241
2020-01-06	11.29	11.33	11.16	11.18	579822
2020-01-07	11.22	11.28	11.16	11.18	599194
2020-01-08	11.17	11.17	11.02	11.07	603980
2020-01-09	11.23	11.23	11.04	11.11	723774
2020-01-10	11.13	11.16	11.07	11.11	664759
2020-01-13	11.20	11.34	11.14	11.31	905862
2020-01-14	11.33	11.38	11.27	11.34	878587
2020-01-15	11.34	11.36	11.28	11.32	540036
2020-01-16	11.36	11.36	11.19	11.20	447643
2020-01-17	11.19	11.20	11.14	11.15	265584
2020-01-21	11.13	11.25	11.09	11.19	322953
2020-01-22	11.15	11.24	11.11	11.21	330197
2020-01-23	11.19	11.21	11.00	11.05	613240
2020-01-24	11.00	11.04	10.97	10.99	449910
2020-01-27	10.81	10.89	10.79	10.85	748574
2020-01-28	10.86	10.86	10.76	10.81	647440
2020-01-29	10.84	10.88	10.79	10.82	538538
2020-01-30	10.72	10.72	10.58	10.67	575101
2020-01-31	10.66	10.67	10.40	10.42	1081125
2020-02-03	10.37	10.42	10.31	10.39	801897
2020-02-04	10.51	10.55	10.41	10.44	720143
2020-02-05	10.58	10.58	10.42	10.56	593322
2020-02-06	10.61	10.70	10.50	10.58	966157
2020-02-07	10.54	10.55	10.42	10.45	752948
2020-02-10	10.44	10.52	10.36	10.51	768991
2020-02-11	10.58	10.58	10.47	10.54	708098
2020-02-12	10.67	10.71	10.52	10.64	973993
2020-02-13	10.62	10.65	10.54	10.62	444038
2020-02-14	10.65	10.65	10.48	10.53	466825
2020-02-18	10.53	10.55	10.47	10.51	491600
2020-02-19	10.51	10.55	10.42	10.46	408761
2020-02-20	10.39	10.39	10.22	10.25	415380
2020-02-21	10.20	10.36	10.16	10.30	960464
2020-02-24	10.04	10.04	9.86	9.87	639490
2020-02-25	9.92	9.96	9.70	9.73	576678
2020-02-26	9.89	9.89	9.72	9.78	648403
2020-02-27	9.97	10.07	9.84	9.91	777915
2020-02-28	9.83	9.83	9.61	9.65	1354966
2020-03-02	9.73	9.90	9.61	9.87	1210508
2020-03-03	9.80	9.94	9.66	9.76	778488
2020-03-04	9.94	10.07	9.81	10.04	537840
2020-03-05	10.09	10.12	9.97	10.12	669394
2020-03-06	10.00	10.06	9.85	9.92	739405
2020-03-09	9.38	9.70	9.38	9.42	793188
2020-03-10	9.74	9.93	9.58	9.68	1745113
2020-03-11	9.59	9.59	9.32	9.38	784524
2020-03-12	8.95	8.95	8.41	8.70	991220
2020-03-13	9.02	9.03	8.23	8.59	1271784
2020-03-16	8.05	8.19	7.94	8.11	1269416
2020-03-17	7.99	8.13	7.86	8.06	1953296
2020-03-18	7.54	7.57	6.86	7.43	835664
2020-03-19	6.99	7.04	6.66	6.89	1254871
2020-03-20	7.47	7.59	7.29	7.29	803090
2020-03-23	7.00	7.07	6.67	6.69	909484
2020-03-24	7.25	7.45	7.14	7.41	721027
2020-03-25	7.68	7.91	7.68	7.69	1992680
2020-03-26	7.77	8.03	7.56	7.85	1217109
2020-03-27	7.82	7.83	7.59	7.63	1097355
2020-03-30	7.83	7.88	7.62	7.88	659056
2020-03-31	7.86	8.07	7.73	7.78	1447576
2020-04-01	7.55	7.58	7.36	7.41	1498365
2020-04-02	7.61	7.99	7.56	7.85	2289703
2020-04-03	7.76	8.00	7.76	7.98	1071146
2020-04-06	8.48	8.74	8.46	8.71	1222772
2020-04-07	8.87	9.05	8.71	8.73	952488
2020-04-08	8.79	8.87	8.68	8.82	600567
2020-04-09	8.88	8.97	8.71	8.77	991419
2020-04-13	8.68	8.77	8.50	8.63	701020
2020-04-14	8.80	8.93	8.70	8.80	926423
2020-04-15	8.60	8.60	8.39	8.51	933422
2020-04-16	8.56	8.86	8.56	8.84	1495174
2020-04-17	8.94	9.07	8.94	9.04	539457
2020-04-20	9.28	9.35	9.22	9.28	1740901
2020-04-21	9.09	9.18	8.92	9.06	1025910
2020-04-22	9.23	9.36	9.22	9.34	1319265
2020-04-23	9.53	9.56	9.30	9.43	2003444
2020-04-24	9.43	9.52	9.32	9.50	2260472
2020-04-27	9.51	9.65	9.51	9.63	1638031
2020-04-28	9.78	9.82	9.64	9.65	1216095
2020-04-29	9.85	9.95	9.71	9.92	2219254
2020-04-30	9.96	9.97	9.80	9.81	1738518
2020-05-01	9.75	9.76	9.41	9.46	1456797
2020-05-04	9.55	9.61	9.45	9.56	735337
2020-05-05	9.61	9.73	9.61	9.65	896396
2020-05-06	9.53	9.60	9.49	9.55	801204
2020-05-07	9.61	9.66	9.56	9.58	596584
2020-05-08	9.71	9.71	9.66	9.71	518097
2020-05-11	9.51	9.59	9.44	9.54	844445
2020-05-12	9.63	9.70	9.53	9.53	973768
2020-05-13	9.60	9.67	9.38	9.45	688338
2020-05-14	9.58	9.76	9.52	9.71	855670
2020-05-15	9.74	9.97	9.74	9.87	596726
2020-05-18	10.07	10.14	9.97	10.02	617326
2020-05-19	10.07	10.07	9.88	9.97	1285000
2020-05-20	10.03	10.12	9.97	10.01	1120955
2020-05-21	9.92	9.94	9.79	9.82	688340
2020-05-22	9.76	9.83	9.63	9.78	652056
2020-05-26	10.12	10.17	9.97	10.06	1253233
2020-05-27	10.00	10.03	9.74	9.80	1214166
2020-05-28	9.78	9.82	9.66	9.71	681249
2020-05-29	9.67	9.78	9.64	9.74	926291
2020-06-01	9.93	10.16	9.89	10.06	921106
2020-06-02	10.17	10.26	10.12	10.24	1163635
2020-06-03	10.40	10.57	10.40	10.53	545812
2020-06-04	10.34	10.36	10.20	10.28	549332
2020-06-05	10.53	10.56	10.33	10.42	521507
2020-06-08	10.39	10.53	10.31	10.50	480476
2020-06-09	10.39	10.40	10.15	10.25	590335
2020-06-10	10.27	10.36	10.17	10.31	450473
2020-06-11	9.90	9.94	9.62	9.71	852760
2020-06-12	9.87	9.90	9.57	9.71	1411606
2020-06-15	9.31	9.41	9.17	9.37	622880
2020-06-16	9.62	9.79	9.57	9.64	1200355
2020-06-17	9.68	9.68	9.50	9.54	567874
2020-06-18	9.57	9.75	9.54	9.70	1182071
2020-06-19	9.78	9.85	9.69	9.75	737171
2020-06-22	9.84	9.88	9.76	9.87	480424
2020-06-23	9.90	9.90	9.83	9.87	362219
2020-06-24	9.84	9.84	9.69	9.80	449154
2020-06-25	9.57	9.62	9.48	9.60	1157860
2020-06-26	9.66	9.78	9.61	9.71	537839
2020-06-29	9.63	9.74	9.61	9.71	321449
2020-06-30	9.72	9.77	9.71	9.74	1313980
2020-07-01	9.70	9.85	9.66	9.77	824283
2020-07-02	9.93	10.02	9.91	9.98	1017547
2020-07-06	10.06	10.22	10.05	10.10	849739
2020-07-07	9.90	9.94	9.76	9.80	983470
2020-07-08	9.84	9.87	9.75	9.78	791303
2020-07-09	9.83	9.89	9.77	9.80	596231
2020-07-10	9.80	9.99	9.80	9.91	674665
2020-07-13	10.00	10.13	10.00	10.01	530966
2020-07-14	10.08	10.18	10.04	10.16	324826
2020-07-15	10.22	10.26	10.14	10.26	467443
2020-07-16	10.16	10.20	10.11	10.15	996008
2020-07-17	10.12	10.12	10.03	10.05	565726
2020-07-20	10.03	10.16	10.01	10.11	859709
2020-07-21	10.11	10.14	9.98	9.99	740220
2020-07-22	9.97	10.04	9.89	10.00	590145
2020-07-23	9.97	9.97	9.81	9.86	567310
2020-07-24	9.80	9.82	9.64	9.71	389122
2020-07-27	9.77	9.87	9.76	9.82	316929
2020-07-28	9.77	9.84	9.71	9.72	452396
2020-07-29	9.89	9.96	9.87	9.92	407515
2020-07-30	9.87	9.98	9.86	9.97	453459
2020-07-31	9.92	9.98	9.84	9.86	925024
2020-08-03	9.78	9.85	9.74	9.82	997983
2020-08-04	9.78	9.93	9.78	9.90	746741
2020-08-05	9.90	9.93	9.86	9.90	848628
2020-08-06	9.94	9.94	9.87	9.87	537503
2020-08-07	9.93	10.18	9.90	10.17	870513
2020-08-10	10.21	10.46	10.21	10.31	587589
2020-08-11	10.46	10.50	10.33	10.35	742483
2020-08-12	10.68	10.95	10.68	10.89	978329
2020-08-13	10.75	10.89	10.59	10.80	514546
2020-08-14	10.65	10.70	10.57	10.58	530702
2020-08-17	10.72	10.72	10.56	10.59	443645
2020-08-18	10.39	10.45	10.29	10.33	384864
2020-08-19	10.31	10.42	10.25	10.28	267151
2020-08-20	10.01	10.01	9.90	9.93	418117
2020-08-21	9.92	9.96	9.84	9.95	407675
2020-08-24	10.00	10.04	9.99	10.02	194440
2020-08-25	10.14	10.24	10.14	10.21	438939
2020-08-26	10.09	10.16	10.00	10.06	265892
2020-08-27	10.06	10.06	9.85	9.87	411254
2020-08-28	9.91	10.03	9.88	9.93	266872
2020-08-31	9.92	9.99	9.83	9.84	818866
2020-09-01	9.88	9.91	9.71	9.90	1254488
2020-09-02	9.96	10.17	9.91	10.02	614615
2020-09-03	9.97	10.01	9.87	9.89	541691
2020-09-04	9.88	9.95	9.64	9.78	433144
2020-09-08	9.80	9.90	9.74	9.78	397010
2020-09-09	9.81	10.01	9.80	9.91	654866
2020-09-10	9.88	9.93	9.76	9.77	572108
2020-09-11	9.77	9.82	9.66	9.74	425457
2020-09-14	9.89	9.97	9.89	9.93	542111
2020-09-15	9.95	10.00	9.94	9.95	200017
2020-09-16	9.94	10.08	9.93	9.95	400443
2020-09-17	9.87	10.02	9.82	9.97	283131
2020-09-18	10.05	10.07	9.89	9.89	442543
2020-09-21	9.82	9.88	9.79	9.82	311274
2020-09-22	9.78	9.93	9.77	9.77	371105
2020-09-23	9.78	9.82	9.52	9.53	386764
2020-09-24	9.50	9.63	9.50	9.59	255951
2020-09-25	9.59	9.59	9.41	9.49	477754
2020-09-28	9.57	9.63	9.55	9.60	371989
2020-09-29	9.71	9.79	9.67	9.69	320080
2020-09-30	9.72	9.76	9.61	9.61	713107
2020-10-01	9.66	9.71	9.58	9.65	646848
2020-10-02	9.50	9.69	9.49	9.65	373215
2020-10-05	9.80	9.86	9.74	9.80	843414
2020-10-06	9.79	9.86	9.73	9.73	373262
2020-10-07	9.81	9.87	9.76	9.81	373741
2020-10-08	9.85	9.86	9.81	9.85	465475
2020-10-09	9.89	9.97	9.89	9.96	274136
2020-10-12	9.92	9.99	9.92	9.93	518947
2020-10-13	10.00	10.04	9.95	9.95	315275
2020-10-14	9.90	9.92	9.84	9.87	299326
2020-10-15	9.85	9.91	9.79	9.85	604021
2020-10-16	9.91	9.93	9.86	9.92	403477
2020-10-19	10.00	10.05	9.93	9.96	459923
2020-10-20	9.99	10.05	9.98	10.01	1511878
2020-10-21	10.03	10.06	9.99	10.03	3070802
2020-10-22	10.06	10.06	9.96	10.06	1443554
2020-10-23	10.14	10.25	10.11	10.21	848178
2020-10-26	10.10	10.10	9.91	9.97	707093
2020-10-27	10.05	10.10	9.94	9.98	1478099
2020-10-28	9.92	9.94	9.73	9.83	1026843
2020-10-29	9.83	9.89	9.71	9.79	1368044
2020-10-30	9.70	9.74	9.60	9.62	1362555
2020-11-02	9.79	9.79	9.70	9.77	715171
2020-11-03	9.92	10.02	9.89	10.01	625915
2020-11-04	9.97	10.18	9.96	10.10	442721
2020-11-05	10.10	10.26	10.08	10.20	378799
2020-11-06	10.22	10.42	10.15	10.40	504080
2020-11-09	10.71	10.71	10.47	10.51	310064
2020-11-10	10.46	10.54	10.38	10.41	780265
2020-11-11	10.65	10.77	10.64	10.65	661390
2020-11-12	10.63	10.66	10.52	10.53	501195
2020-11-13	10.59	10.68	10.55	10.63	350016
2020-11-16	10.65	10.66	10.58	10.62	401202
2020-11-17	10.60	10.66	10.60	10.62	711552
2020-11-18	10.61	10.72	10.55	10.59	425549
2020-11-19	10.55	10.62	10.49	10.56	630834
2020-11-20	10.55	10.66	10.53	10.61	493997
2020-11-23	10.65	10.70	10.59	10.65	359443
2020-11-24	10.68	10.92	10.66	10.90	1006870
2020-11-25	10.90	10.92	10.81	10.82	688617
2020-11-27	10.95	11.07	10.92	11.02	206357
2020-11-30	11.01	11.02	10.81	10.82	964862
2020-12-01	10.87	10.97	10.86	10.91	733786
2020-12-02	10.97	11.11	10.97	11.06	316740
2020-12-03	11.16	11.23	11.13	11.14	639343
2020-12-04	11.23	11.30	11.23	11.28	847081
2020-12-07	11.21	11.22	11.14	11.20	372250
2020-12-08	11.16	11.20	11.14	11.16	303564
2020-12-09	11.25	11.28	11.12	11.16	573357
2020-12-10	11.16	11.25	11.09	11.20	999376
2020-12-11	11.22	11.27	11.15	11.19	726820
2020-12-14	11.22	11.33	11.19	11.19	518585
2020-12-15	11.28	11.42	11.28	11.37	347960
2020-12-16	11.37	11.41	11.26	11.26	275435
2020-12-17	11.39	11.43	11.32	11.36	619932
2020-12-18	11.45	11.49	11.29	11.34	724607
2020-12-21	11.39	11.46	11.26	11.43	630769
2020-12-22	11.36	11.37	11.15	11.16	404468
2020-12-23	11.22	11.29	11.19	11.29	269627
2020-12-24	11.33	11.44	11.32	11.34	132329
2020-12-28	11.46	11.50	11.42	11.46	268266
2020-12-29	11.42	11.42	11.33	11.35	170539
2020-12-30	11.03	11.10	11.00	11.04	224056
2020-12-31	11.00	11.06	10.97	11.01	438063
2021-01-04	11.02	11.04	10.92	10.95	558984
2021-01-05	11.00	11.01	10.88	10.90	1020761
2021-01-06	10.93	11.04	10.90	10.96	2124093
2021-01-07	11.16	11.21	11.08	11.15	1302459
2021-01-08	11.12	11.17	11.07	11.13	1629449
2021-01-11	10.82	10.86	10.72	10.75	1411332
2021-01-12	10.80	10.87	10.76	10.81	687899
2021-01-13	10.91	10.91	10.82	10.82	459372
2021-01-14	10.97	11.01	10.82	10.82	1663635
2021-01-15	10.79	10.79	10.62	10.74	915649
2021-01-19	10.70	10.81	10.65	10.79	704417
2021-01-20	10.83	10.83	10.75	10.78	407807
2021-01-21	10.84	10.91	10.81	10.81	314501
2021-01-22	10.78	10.79	10.68	10.77	522472
2021-01-25	11.13	11.14	11.04	11.08	569974
2021-01-26	10.94	11.02	10.86	11.00	862704
2021-01-27	10.86	10.89	10.73	10.76	939475
2021-01-28	10.67	10.80	10.63	10.75	1108863
2021-01-29	10.69	10.77	10.49	10.52	1243898
2021-02-01	10.69	10.77	10.61	10.71	583787
2021-02-02	10.79	10.94	10.78	10.83	598102
2021-02-03	10.84	10.90	10.73	10.78	649320
2021-02-04	10.73	10.73	10.47	10.54	2664258
2021-02-05	10.59	10.60	10.41	10.41	1954841
2021-02-08	10.55	10.59	10.44	10.58	3318435
2021-02-09	10.67	10.76	10.60	10.62	1247926
2021-02-10	10.83	10.87	10.70	10.77	1577807
2021-02-11	11.05	11.35	11.00	11.26	2636783
2021-02-12	11.21	11.21	11.02	11.03	1249153
2021-02-16	11.87	11.89	11.68	11.80	1213846
2021-02-17	11.93	11.93	11.59	11.68	1376391
2021-02-18	11.65	11.79	11.63	11.67	1401298
2021-02-19	11.89	11.89	11.61	11.75	2222911
2021-02-22	11.49	11.49	11.25	11.39	1311351
2021-02-23	11.62	11.73	11.46	11.70	2120662
2021-02-24	11.56	11.59	11.36	11.50	1154136
2021-02-25	11.59	11.80	11.58	11.63	1651382
2021-02-26	11.56	11.56	11.26	11.29	1588349
2021-03-01	11.44	11.49	11.36	11.47	1079874
2021-03-02	11.49	11.55	11.41	11.53	1225906
2021-03-03	11.60	11.82	11.60	11.79	704744
2021-03-04	11.69	11.84	11.51	11.53	840500
2021-03-05	11.58	11.70	11.52	11.63	1916025
2021-03-08	11.54	11.57	11.40	11.40	1351332
2021-03-09	11.55	11.76	11.49	11.74	1513944
2021-03-10	11.71	11.77	11.59	11.73	1284758
2021-03-11	11.86	11.96	11.83	11.90	518325
2021-03-12	11.94	11.99	11.86	11.91	1113479
2021-03-15	11.95	11.95	11.81	11.91	500619
2021-03-16	11.93	11.95	11.87	11.92	406496
2021-03-17	11.90	11.97	11.75	11.93	690658
2021-03-18	11.86	11.95	11.82	11.83	311678
2021-03-19	11.72	11.84	11.61	11.75	890808
2021-03-22	11.74	11.80	11.62	11.79	440277
2021-03-23	11.71	11.79	11.64	11.65	635189
2021-03-24	12.16	12.21	12.09	12.09	1174989
2021-03-25	12.20	12.26	12.10	12.20	858306
2021-03-26	12.35	12.45	12.29	12.43	3835230
2021-03-29	12.31	12.35	12.24	12.28	1959724
2021-03-30	12.22	12.22	12.10	12.20	419139
2021-03-31	12.40	12.54	12.36	12.44	865776
2021-04-01	12.40	12.51	12.40	12.48	675368
2021-04-05	12.39	12.39	12.23	12.30	896556
2021-04-06	12.40	12.48	12.40	12.41	701986
2021-04-07	12.37	12.43	12.33	12.35	547342
2021-04-08	12.45	12.45	12.36	12.40	968275
2021-04-09	12.40	12.40	12.29	12.29	1090938
2021-04-12	12.22	12.31	12.22	12.28	313583
2021-04-13	12.35	12.37	12.28	12.29	1105076
2021-04-14	12.37	12.41	12.36	12.38	1319493
2021-04-15	12.66	12.75	12.59	12.73	896302
2021-04-16	12.74	12.76	12.66	12.74	641928
2021-04-19	12.71	12.71	12.65	12.68	582542
2021-04-20	12.85	13.04	12.83	13.02	1406490
2021-04-21	12.91	13.02	12.84	13.00	976728
2021-04-22	13.05	13.10	12.96	13.03	706899
2021-04-23	13.14	13.17	13.02	13.12	612936
2021-04-26	13.10	13.21	13.10	13.18	532564
2021-04-27	13.19	13.19	13.11	13.14	454796
2021-04-28	12.93	12.95	12.83	12.89	349176
2021-04-29	12.95	13.02	12.89	13.01	722064
2021-04-30	12.78	12.83	12.59	12.60	751709
2021-05-03	12.63	12.68	12.54	12.59	423853
2021-05-04	12.82	12.91	12.74	12.82	1016673
2021-05-05	12.85	12.89	12.79	12.86	342992
2021-05-06	12.94	13.06	12.92	13.06	352396
2021-05-07	13.06	13.15	13.05	13.07	388420
2021-05-10	13.13	13.21	13.10	13.10	347075
2021-05-11	13.20	13.53	13.18	13.42	908321
2021-05-12	13.85	14.02	13.57	13.66	1227418
2021-05-13	13.77	13.87	13.77	13.84	1015753
2021-05-14	13.80	13.81	13.63	13.72	541271
2021-05-17	13.71	13.75	13.62	13.63	506054
2021-05-18	14.10	14.19	14.04	14.05	1027322
2021-05-19	14.01	14.06	13.92	14.04	738116
2021-05-20	14.09	14.20	14.08	14.12	551680
2021-05-21	13.80	13.85	13.70	13.76	670371
2021-05-24	14.32	14.47	14.31	14.33	769964
2021-05-25	14.38	14.43	14.20	14.20	858919
2021-05-26	14.60	14.77	14.58	14.74	1079866
2021-05-27	14.87	14.92	14.72	14.78	1091476
2021-05-28	14.90	15.13	14.90	15.11	1070405
2021-06-01	15.30	15.35	15.20	15.31	638676
2021-06-02	15.06	15.10	14.97	15.08	620452
2021-06-03	14.98	15.02	14.93	15.00	627049
2021-06-04	14.86	15.07	14.84	15.07	398935
2021-06-07	14.95	14.98	14.90	14.91	507443
2021-06-08	14.94	14.94	14.81	14.85	775154
2021-06-09	14.82	14.95	14.80	14.91	705741
2021-06-10	14.80	14.80	14.73	14.77	377149
2021-06-11	14.73	14.76	14.67	14.72	227293
2021-06-14	14.57	14.62	14.42	14.62	645390
2021-06-15	14.60	14.62	14.48	14.57	683645
2021-06-16	14.44	14.50	14.27	14.30	588677
2021-06-17	14.39	14.48	14.36	14.44	757190
2021-06-18	14.28	14.35	14.12	14.33	1869594
2021-06-21	14.00	14.14	13.97	14.14	609259
2021-06-22	14.17	14.26	14.14	14.22	439275
2021-06-23	14.22	14.29	14.16	14.25	380222
2021-06-24	14.24	14.30	14.14	14.28	616876
2021-06-25	14.31	14.37	14.25	14.31	312551
2021-06-28	14.18	14.19	14.08	14.14	505365
2021-06-29	14.16	14.16	14.00	14.02	292487
2021-06-30	14.03	14.05	13.95	13.95	636195
2021-07-01	13.95	14.07	13.95	14.00	308838
2021-07-02	14.04	14.05	13.98	13.98	216717
2021-07-06	14.25	14.27	13.96	14.03	494458
2021-07-07	14.15	14.25	14.05	14.08	444321
2021-07-08	13.99	14.00	13.83	13.92	645101
2021-07-09	13.96	14.06	13.94	14.05	357128
2021-07-12	14.07	14.18	14.07	14.14	271705
2021-07-13	14.33	14.33	14.21	14.23	617640
2021-07-14	14.36	14.36	14.17	14.19	685070
2021-07-15	14.30	14.38	14.25	14.33	502771
2021-07-16	14.42	14.44	14.33	14.35	356146
2021-07-19	14.29	14.31	14.11	14.23	795038
2021-07-20	14.50	14.61	14.46	14.51	922605
2021-07-21	14.62	14.76	14.59	14.71	615268
2021-07-22	15.00	15.05	14.73	14.78	1387166
2021-07-23	14.80	14.92	14.80	14.90	1204671
2021-07-26	14.50	14.54	14.38	14.47	669590
2021-07-27	14.30	14.33	14.20	14.29	520004
2021-07-28	14.51	14.57	14.39	14.56	671201
2021-07-29	14.66	14.73	14.62	14.70	502827
2021-07-30	14.59	14.59	14.39	14.39	701329
2021-08-02	14.63	14.67	14.49	14.51	843014
2021-08-03	14.52	14.57	14.48	14.55	504313
2021-08-04	14.51	14.56	14.48	14.49	348239
2021-08-05	14.52	14.53	14.43	14.48	560226
2021-08-06	14.54	14.54	14.48	14.51	215525
2021-08-09	14.56	14.67	14.47	14.66	444438
2021-08-10	14.48	14.49	14.33	14.36	415381
2021-08-11	14.99	15.24	14.90	15.13	813553
2021-08-12	14.80	14.81	14.66	14.77	659131
2021-08-13	14.67	14.70	14.53	14.60	299282
2021-08-16	14.48	14.53	14.37	14.51	359932
2021-08-17	14.30	14.30	14.13	14.20	515707
2021-08-18	14.53	14.58	14.33	14.37	839077
2021-08-19	14.04	14.07	13.94	14.04	992856
2021-08-20	13.62	13.67	13.49	13.63	976774
2021-08-23	13.77	13.93	13.77	13.90	804156
2021-08-24	13.95	14.00	13.88	13.93	335941
2021-08-25	13.94	14.01	13.91	13.98	228592
2021-08-26	13.91	13.96	13.86	13.87	211383
2021-08-27	13.82	14.04	13.80	14.00	502817
2021-08-30	13.96	14.01	13.93	13.95	229159
2021-08-31	14.03	14.12	13.96	14.02	838627
2021-09-01	14.32	14.46	14.31	14.44	469709
2021-09-02	14.26	14.27	14.18	14.19	379846
2021-09-03	14.16	14.19	14.11	14.16	228910
2021-09-07	14.05	14.07	13.92	13.94	274009
2021-09-08	13.91	13.95	13.86	13.91	241088
2021-09-09	13.89	13.91	13.81	13.84	562134
2021-09-10	13.94	14.00	13.83	13.83	313506
2021-09-13	13.87	13.94	13.81	13.86	429822
2021-09-14	13.87	13.93	13.75	13.80	478841
2021-09-15	13.80	13.90	13.74	13.90	737683
2021-09-16	13.77	13.86	13.71	13.83	453030
2021-09-17	13.81	13.85	13.75	13.81	928178
2021-09-20	13.58	13.64	13.51	13.61	663239
2021-09-21	13.68	13.72	13.56	13.60	689114
2021-09-22	13.65	13.76	13.61	13.71	265459
2021-09-23	13.78	13.87	13.75	13.81	270251
2021-09-24	13.74	13.89	13.66	13.80	634967
2021-09-27	13.94	13.96	13.81	13.86	718974
2021-09-28	13.70	13.70	13.56	13.58	644685
2021-09-29	13.63	13.69	13.57	13.66	389959
2021-09-30	13.75	13.81	13.62	13.62	513248
2021-10-01	13.62	13.69	13.51	13.68	495267
2021-10-04	13.66	13.70	13.50	13.55	638815
2021-10-05	13.46	13.54	13.43	13.48	396645
2021-10-06	13.24	13.29	13.15	13.27	288506
2021-10-07	13.34	13.34	13.22	13.23	675402
2021-10-08	13.16	13.19	13.07	13.08	440115
2021-10-11	13.06	13.13	12.98	12.98	619824
2021-10-12	12.80	12.82	12.69	12.77	1523685
2021-10-13	13.04	13.15	13.00	13.07	824881
2021-10-14	13.15	13.17	13.09	13.16	548612
2021-10-15	13.17	13.21	13.15	13.17	370198
2021-10-18	13.12	13.15	13.06	13.12	253855
2021-10-19	13.31	13.43	13.26	13.40	653411
2021-10-20	13.44	13.47	13.38	13.38	458743
2021-10-21	13.49	13.49	13.38	13.39	898586
2021-10-22	13.43	13.48	13.36	13.39	399530
2021-10-25	13.28	13.33	13.26	13.28	222429
2021-10-26	13.35	13.39	13.25	13.26	479250
2021-10-27	13.23	13.25	13.13	13.17	1547585
2021-10-28	13.05	13.10	13.01	13.08	492498
2021-10-29	12.83	12.87	12.76	12.81	709694
2021-11-01	12.96	13.08	12.96	13.05	352427
2021-11-02	13.09	13.14	13.07	13.12	661219
2021-11-03	13.03	13.03	12.91	12.98	448717
2021-11-04	12.99	12.99	12.85	12.86	509070
2021-11-05	12.80	12.88	12.80	12.88	295442
2021-11-08	12.90	12.96	12.89	12.89	257129
2021-11-09	13.05	13.14	12.95	12.97	430455
2021-11-10	13.09	13.14	12.99	13.00	314517
2021-11-11	12.94	12.98	12.92	12.93	298016
2021-11-12	13.26	13.34	13.24	13.33	336473
2021-11-15	13.28	13.30	13.20	13.20	146579
2021-11-16	13.06	13.12	13.04	13.04	351462
2021-11-17	12.89	12.96	12.89	12.94	259403
2021-11-18	12.93	12.96	12.90	12.94	339352
2021-11-19	12.92	13.03	12.92	12.96	418774
2021-11-22	13.00	13.00	12.89	12.89	357043
2021-11-23	12.92	12.94	12.86	12.91	1192399
2021-11-24	12.89	12.99	12.88	12.95	580929
2021-11-26	12.87	12.90	12.74	12.76	240821
2021-11-29	12.97	13.02	12.92	13.02	696892
2021-11-30	12.64	12.72	12.53	12.69	977640
2021-12-01	12.77	12.84	12.60	12.61	390345
2021-12-02	12.59	12.75	12.59	12.71	706479
2021-12-03	12.87	12.87	12.70	12.71	502356
2021-12-06	12.87	13.04	12.87	12.98	551496
2021-12-07	12.98	13.06	12.97	12.99	263287
2021-12-08	13.01	13.11	12.97	13.08	400910
2021-12-09	13.02	13.05	12.95	12.98	343532
2021-12-10	13.05	13.12	13.02	13.10	254824
2021-12-13	13.10	13.18	13.03	13.04	1155054
2021-12-14	12.99	13.10	12.99	13.02	664321
2021-12-15	13.02	13.10	12.93	13.08	364419
2021-12-16	13.35	13.43	13.31	13.38	600661
2021-12-17	13.56	13.60	13.34	13.37	1541562
2021-12-20	13.28	13.32	13.20	13.27	1811198
2021-12-21	13.42	13.52	13.40	13.51	526378
2021-12-22	13.44	13.55	13.40	13.53	748812
2021-12-23	13.57	13.69	13.57	13.65	535691
2021-12-27	13.75	13.75	13.67	13.67	1812351
2021-12-28	13.72	13.74	13.55	13.67	2249188
2021-12-29	13.43	13.59	13.34	13.37	825720
2021-12-30	12.90	12.97	12.54	12.65	1246928
2021-12-31	12.63	12.63	12.54	12.57	1144860
2022-01-03	12.59	12.65	12.54	12.59	998949
2022-01-04	12.54	12.56	12.33	12.43	1200436
2022-01-05	12.66	12.75	12.54	12.55	613971
2022-01-06	12.50	12.54	12.40	12.47	1268476
2022-01-07	12.46	12.60	12.46	12.59	828535
2022-01-10	12.70	12.83	12.69	12.80	900397
2022-01-11	12.85	12.89	12.80	12.84	657505
2022-01-12	12.93	13.11	12.90	13.06	992050
2022-01-13	13.15	13.27	13.10	13.11	1234850
2022-01-14	13.11	13.24	13.04	13.24	1709552
2022-01-18	13.20	13.28	13.17	13.20	415976
2022-01-19	13.34	13.42	13.23	13.40	1133190
2022-01-20	13.38	13.38	13.06	13.07	1309180
2022-01-21	13.21	13.26	13.13	13.14	5835600
2022-01-24	12.96	13.05	12.71	12.98	1404061
2022-01-25	12.72	12.77	12.66	12.69	713888
2022-01-26	13.06	13.10	12.78	12.83	980439
2022-01-27	12.85	12.85	12.60	12.70	764191
2022-01-28	12.74	12.78	12.66	12.77	539156
2022-01-31	12.77	12.98	12.77	12.96	928550
2022-02-01	12.95	13.08	12.89	13.07	397270
2022-02-02	13.03	13.17	13.03	13.17	330791
2022-02-03	13.11	13.25	13.08	13.08	373003
2022-02-04	13.08	13.19	13.03	13.15	259399
2022-02-07	13.18	13.23	13.11	13.20	531696
2022-02-08	13.23	13.34	13.22	13.33	496398
2022-02-09	13.44	13.57	13.40	13.57	305135
2022-02-10	13.35	13.53	13.35	13.36	1273251
2022-02-11	13.33	13.48	13.30	13.39	708023
2022-02-14	13.39	13.39	13.20	13.30	354724
2022-02-15	13.30	13.64	13.25	13.64	874616
2022-02-16	13.61	13.70	13.58	13.65	738705
2022-02-17	13.62	13.67	13.56	13.61	772501
2022-02-18	13.51	13.54	13.43	13.49	643419
2022-02-22	13.44	13.57	13.38	13.46	308469
2022-02-23	13.48	13.53	13.31	13.32	365621
2022-02-24	13.12	13.20	12.98	13.20	555214
2022-02-25	13.25	13.39	13.23	13.34	464274
2022-02-28	13.22	13.30	13.16	13.19	862307
2022-03-01	13.17	13.34	13.10	13.14	590417
2022-03-02	13.11	13.13	12.98	13.10	1191287
2022-03-03	13.07	13.14	13.04	13.06	464935
2022-03-04	13.16	13.18	13.00	13.04	1136609
2022-03-07	12.89	12.95	12.66	12.69	715037
2022-03-08	12.83	12.87	12.70	12.72	810059
2022-03-09	12.86	12.93	12.77	12.90	747292
2022-03-10	12.77	12.88	12.74	12.88	623377
2022-03-11	12.91	12.95	12.78	12.78	1418228
2022-03-14	13.07	13.32	13.07	13.22	794064
2022-03-15	13.22	13.36	13.17	13.22	975378
2022-03-16	13.32	13.59	13.32	13.59	780988
2022-03-17	13.55	13.64	13.43	13.59	907444
2022-03-18	13.55	13.66	13.53	13.64	882676
2022-03-21	13.65	13.70	13.60	13.65	856148
2022-03-22	13.72	13.97	13.72	13.94	983873
2022-03-23	13.99	14.01	13.91	13.96	263349
2022-03-24	14.05	14.12	14.02	14.11	549277
2022-03-25	14.19	14.24	14.11	14.23	734243
2022-03-28	14.53	14.54	14.38	14.40	1068988
2022-03-29	14.43	14.49	14.27	14.47	1556233
2022-03-30	14.32	14.32	14.11	14.13	831569
2022-03-31	14.51	14.53	14.34	14.34	1246443
2022-04-01	14.76	15.17	14.73	15.15	2388091
2022-04-04	15.13	15.30	15.05	15.26	2524631
2022-04-05	15.21	15.30	15.13	15.16	3913617
2022-04-06	15.14	15.23	15.08	15.10	957950
2022-04-07	14.96	14.96	14.69	14.72	1308792
2022-04-08	14.71	14.85	14.71	14.78	968080
2022-04-11	14.84	14.99	14.84	14.92	926035
2022-04-12	14.84	14.84	14.64	14.68	1526330
2022-04-13	14.69	14.78	14.64	14.73	895949
2022-04-14	14.49	14.54	14.41	14.43	1290071
2022-04-18	14.33	14.43	14.30	14.31	821516
2022-04-19	14.77	14.91	14.47	14.60	1412735
2022-04-20	14.61	14.74	14.59	14.63	1006921
2022-04-21	14.65	14.75	14.43	14.47	1448157
2022-04-22	14.45	14.47	14.28	14.33	937310
2022-04-25	14.28	14.31	14.03	14.18	1567972
2022-04-26	14.14	14.16	14.00	14.00	1012940
2022-04-27	14.00	14.07	13.81	13.85	3182352
2022-04-28	13.91	14.11	13.81	14.06	1159585
2022-04-29	14.10	14.17	13.92	13.93	681975
2022-05-02	13.87	13.97	13.80	13.96	828099
2022-05-03	13.92	14.12	13.91	14.07	812226
2022-05-04	14.03	14.27	13.99	14.27	603359
2022-05-05	14.06	14.13	13.83	13.99	1418379
2022-05-06	13.95	13.97	13.81	13.90	610408
2022-05-09	13.90	14.07	13.90	13.93	1205864
2022-05-10	14.07	14.18	13.93	14.04	1060558
2022-05-11	13.91	13.96	13.69	13.71	1182521
2022-05-12	14.17	14.18	13.94	14.07	2062030
2022-05-13	14.49	14.70	14.49	14.66	878439
2022-05-16	14.35	14.47	14.28	14.36	1500553
2022-05-17	14.37	14.47	14.37	14.45	358486
2022-05-18	14.27	14.27	13.99	14.00	573689
2022-05-19	14.12	14.27	14.07	14.24	739373
2022-05-20	14.20	14.20	13.96	14.07	2865256
2022-05-23	14.16	14.42	14.16	14.37	837075
2022-05-24	14.27	14.35	14.17	14.29	708180
2022-05-25	14.45	14.53	14.35	14.46	856835
2022-05-26	14.56	14.91	14.56	14.84	1109646
2022-05-27	15.00	15.17	14.96	15.06	1421450
2022-05-31	15.19	15.23	14.99	14.99	1237508
2022-06-01	15.03	15.11	14.92	15.02	575339
2022-06-02	15.03	15.12	14.91	15.06	1100234
2022-06-03	15.03	15.03	14.85	14.87	551373
2022-06-06	14.92	14.96	14.83	14.83	740623
2022-06-07	14.76	14.85	14.75	14.85	321780
2022-06-08	14.79	14.85	14.63	14.66	638892
2022-06-09	14.69	14.74	14.47	14.49	599598
2022-06-10	14.32	14.32	14.22	14.26	611924
2022-06-13	14.06	14.08	13.77	13.79	1086603
2022-06-14	14.15	14.16	13.83	13.85	849386
2022-06-15	13.86	13.99	13.76	13.92	1102307
2022-06-16	13.72	13.72	13.50	13.60	1312055
2022-06-17	13.94	13.95	13.74	13.84	1899634
2022-06-21	13.95	14.17	13.91	14.10	1178851
2022-06-22	13.89	14.05	13.75	13.97	564464
2022-06-23	13.97	14.09	13.90	13.96	548199
2022-06-24	14.20	14.41	14.20	14.39	666104
2022-06-27	14.46	14.54	14.35	14.36	802802
2022-06-28	14.38	14.43	14.15	14.16	822637
2022-06-29	14.14	14.15	14.06	14.10	511425
2022-06-30	13.96	14.10	13.87	13.96	1109690
2022-07-01	13.96	14.14	13.90	14.13	573555
2022-07-05	14.11	14.14	13.87	14.05	653607
2022-07-06	14.00	14.02	13.85	13.95	698741
2022-07-07	14.04	14.14	14.01	14.10	661582
2022-07-08	14.06	14.16	14.00	14.10	971357
2022-07-11	14.05	14.15	14.00	14.10	1181473
2022-07-12	14.13	14.32	14.13	14.23	1044190
2022-07-13	14.11	14.38	14.11	14.32	1104982
2022-07-14	14.03	14.03	13.76	13.87	590618
2022-07-15	13.80	13.99	13.70	13.94	970983
2022-07-18	14.05	14.15	13.96	13.98	722474
2022-07-19	14.16	14.20	14.09	14.12	406673
2022-07-20	14.11	14.12	13.88	13.92	897511
2022-07-21	14.14	14.14	13.98	14.10	905363
2022-07-22	14.11	14.12	13.99	14.04	470639
2022-07-25	14.18	14.26	14.13	14.14	721303
2022-07-26	14.16	14.19	14.12	14.14	471544
2022-07-27	14.28	14.40	14.21	14.38	775921
2022-07-28	14.33	14.42	14.28	14.42	707060
2022-07-29	14.44	14.44	14.31	14.40	582964
2022-08-01	14.47	14.53	14.37	14.43	790753
2022-08-02	14.29	14.33	14.17	14.19	590944
2022-08-03	14.26	14.26	14.13	14.24	396127
2022-08-04	14.25	14.33	14.22	14.30	576413
2022-08-05	14.37	14.42	14.33	14.41	858981
2022-08-08	14.41	14.48	14.34	14.41	772358
2022-08-09	14.50	14.60	14.44	14.47	1447571
2022-08-10	14.62	14.72	14.47	14.53	750922
2022-08-11	14.62	14.77	14.45	14.49	605145
2022-08-12	14.42	14.43	14.18	14.21	680695
2022-08-15	14.12	14.23	14.05	14.21	578001
2022-08-16	14.13	14.24	14.13	14.16	1026535
2022-08-17	14.31	14.35	14.21	14.22	1370541
2022-08-18	14.15	14.18	13.97	14.03	1331117
2022-08-19	14.13	14.24	14.07	14.15	1107320
2022-08-22	14.20	14.42	14.20	14.30	1089382
2022-08-23	14.38	14.54	14.26	14.35	1881298
2022-08-24	14.29	14.34	14.25	14.29	1091811
2022-08-25	14.31	14.38	14.23	14.37	752805
2022-08-26	14.26	14.32	13.96	13.96	719695
2022-08-29	13.90	14.05	13.89	14.01	1179337
2022-08-30	14.02	14.02	13.78	13.87	1381226
2022-08-31	13.87	13.87	13.68	13.72	1163563
2022-09-01	13.59	13.64	13.30	13.40	1100333
2022-09-02	13.42	13.48	13.30	13.35	1033759
2022-09-06	13.39	13.45	13.22	13.24	1064241
2022-09-07	13.24	13.29	13.08	13.24	1321025
2022-09-08	13.32	13.38	13.20	13.23	1414296
2022-09-09	13.35	13.39	13.30	13.38	572144
2022-09-12	13.48	13.53	13.42	13.43	805083
2022-09-13	13.22	13.25	12.95	13.01	1349264
2022-09-14	13.05	13.09	12.89	12.92	1107301
2022-09-15	12.81	12.82	12.57	12.59	1351218
2022-09-16	12.61	12.84	12.59	12.83	1420098
2022-09-19	12.66	12.85	12.66	12.82	803951
2022-09-20	12.87	13.04	12.84	13.00	1928139
2022-09-21	13.05	13.07	12.85	12.85	1270002
2022-09-22	12.81	12.87	12.69	12.78	920822
2022-09-23	12.66	12.74	12.61	12.70	998513
2022-09-26	12.76	12.84	12.60	12.62	1364514
2022-09-27	12.72	12.76	12.52	12.54	1112789
2022-09-28	12.36	12.53	12.27	12.50	868299
2022-09-29	12.40	12.43	12.18	12.22	906374
2022-09-30	12.48	12.48	12.21	12.22	1266821
2022-10-03	12.39	12.60	12.34	12.50	1304925
2022-10-04	12.61	12.76	12.61	12.74	544365
2022-10-05	12.61	12.65	12.52	12.57	912863
2022-10-06	12.49	12.52	12.35	12.35	680266
2022-10-07	12.27	12.30	12.14	12.18	1119175
2022-10-10	12.13	12.23	12.10	12.17	1389854
2022-10-11	11.99	11.99	11.72	11.77	1283579
2022-10-12	11.96	11.97	11.78	11.86	969283
2022-10-13	11.66	11.98	11.56	11.93	782501
2022-10-14	12.03	12.05	11.84	11.88	1266874
2022-10-17	12.18	12.32	12.13	12.15	1190621
2022-10-18	12.41	12.47	12.25	12.34	1300693
2022-10-19	12.20	12.33	12.19	12.28	1014108
2022-10-20	12.32	12.45	12.22	12.22	1664327
2022-10-21	12.31	12.58	12.31	12.53	849258
2022-10-24	12.46	12.46	12.27	12.29	881226
2022-10-25	12.39	12.54	12.39	12.50	1098483
2022-10-26	12.63	12.80	12.57	12.70	1528959
2022-10-27	12.75	12.80	12.71	12.75	571314
2022-10-28	12.78	12.96	12.78	12.94	762731
2022-10-31	12.84	12.84	12.68	12.71	1047835
2022-11-01	12.64	12.77	12.62	12.66	767059
2022-11-02	12.71	12.89	12.68	12.71	1323147
2022-11-03	12.55	12.68	12.54	12.65	1291333
2022-11-04	12.95	13.03	12.89	12.99	1219864
2022-11-07	13.04	13.14	12.99	13.00	1038775
2022-11-08	13.22	13.36	13.17	13.18	564040
2022-11-09	13.41	13.47	13.31	13.34	1096036
2022-11-10	13.49	13.66	13.46	13.66	1014459
2022-11-11	13.75	13.87	13.73	13.87	609327
2022-11-14	13.81	13.89	13.74	13.84	437775
2022-11-15	13.87	13.95	13.72	13.77	704295
2022-11-16	13.62	13.75	13.60	13.73	1107946
2022-11-17	13.52	13.62	13.39	13.59	714317
2022-11-18	13.68	13.75	13.53	13.59	1080965
2022-11-21	13.55	13.59	13.40	13.57	869148
2022-11-22	13.68	13.79	13.66	13.79	897876
2022-11-23	13.81	13.86	13.72	13.86	872017
2022-11-25	13.88	13.99	13.85	13.94	267176
2022-11-28	13.88	13.92	13.77	13.81	523866
2022-11-29	13.92	14.05	13.91	14.02	594793
2022-11-30	14.11	14.32	14.08	14.26	938458
2022-12-01	14.23	14.26	14.12	14.19	927009
2022-12-02	14.11	14.33	14.10	14.32	800313
2022-12-05	14.31	14.46	14.29	14.38	741093
2022-12-06	14.29	14.29	14.11	14.16	565316
2022-12-07	14.10	14.20	14.10	14.19	471899
2022-12-08	14.24	14.24	14.13	14.15	547408
2022-12-09	14.26	14.39	14.26	14.27	798264
2022-12-12	14.41	14.45	14.31	14.34	1451247
2022-12-13	14.49	14.58	14.38	14.38	776704
2022-12-14	14.20	14.35	14.13	14.28	1187192
2022-12-15	14.04	14.12	13.90	13.90	975723
2022-12-16	13.83	13.89	13.77	13.79	934020
2022-12-19	13.82	13.90	13.72	13.81	1171489
2022-12-20	13.81	13.93	13.80	13.88	611247
2022-12-21	13.89	14.08	13.88	14.01	697207
2022-12-22	13.93	14.07	13.89	14.06	594564
2022-12-23	14.06	14.15	14.01	14.14	410739
2022-12-27	14.19	14.35	14.19	14.35	500495
2022-12-28	14.05	14.23	13.89	13.92	1073891
2022-12-29	13.66	13.66	13.48	13.56	1022170
2022-12-30	13.55	13.59	13.45	13.50	760556
2023-01-03	13.47	13.47	13.14	13.30	1545942
2023-01-04	13.44	13.47	13.26	13.30	970058
2023-01-05	13.27	13.40	13.23	13.33	720110
2023-01-06	13.55	13.68	13.44	13.68	584756
2023-01-09	13.75	13.82	13.72	13.76	709857
2023-01-10	13.82	13.85	13.73	13.76	531168
2023-01-11	13.78	13.94	13.76	13.91	1075699
2023-01-12	13.82	13.92	13.74	13.87	727719
2023-01-13	13.93	14.06	13.90	14.04	765371
2023-01-17	14.10	14.16	14.04	14.05	821262
2023-01-18	14.13	14.21	14.03	14.04	937364
2023-01-19	14.40	14.76	14.33	14.73	1453332
2023-01-20	14.77	14.84	14.71	14.80	677760
2023-01-23	14.87	14.89	14.82	14.88	521235
2023-01-24	14.80	14.93	14.79	14.86	450979
2023-01-25	14.77	14.78	14.58	14.60	769990
2023-01-26	14.51	14.51	14.43	14.49	624805
2023-01-27	14.49	14.49	14.41	14.42	625032
2023-01-30	14.33	14.47	14.33	14.40	827125
2023-01-31	14.26	14.31	14.21	14.31	800825
2023-02-01	14.13	14.34	14.07	14.31	1544612
2023-02-02	14.35	14.35	14.23	14.25	730208
2023-02-03	14.04	14.04	13.64	13.68	1213218
2023-02-06	13.54	13.59	13.41	13.51	837589
2023-02-07	13.47	13.55	13.43	13.52	715603
2023-02-08	13.49	13.49	13.35	13.43	804660
2023-02-09	13.60	13.60	13.18	13.19	577886
2023-02-10	13.08	13.33	13.08	13.32	1355064
2023-02-13	13.24	13.39	13.17	13.38	1152218
2023-02-14	13.28	13.36	13.15	13.34	1338985
2023-02-15	13.02	13.03	12.87	12.93	1712865
2023-02-16	12.61	12.77	12.44	12.70	2062774
2023-02-17	12.59	12.78	12.50	12.75	2197417
2023-02-21	12.59	12.60	12.37	12.38	1884574
2023-02-22	12.44	12.49	12.39	12.40	687861
2023-02-23	12.33	12.36	12.20	12.29	1044495
2023-02-24	11.67	11.69	11.30	11.48	2212617
2023-02-27	11.48	11.50	11.39	11.45	1433259
2023-02-28	11.54	11.60	11.47	11.57	1278821
2023-03-01	11.64	11.77	11.55	11.62	1391776
2023-03-02	11.55	11.63	11.53	11.61	954527
2023-03-03	11.67	11.72	11.61	11.71	840834
2023-03-06	11.73	11.79	11.71	11.76	576460
2023-03-07	11.71	11.73	11.54	11.61	1499170
2023-03-08	11.50	11.57	11.47	11.55	1046620
2023-03-09	11.68	11.73	11.54	11.60	1221512
2023-03-10	11.50	11.57	11.40	11.41	1601822
2023-03-13	11.40	11.53	11.34	11.37	1461477
2023-03-14	11.29	11.38	11.25	11.36	1626300
2023-03-15	11.36	11.42	11.19	11.40	1712397
2023-03-16	11.30	11.40	11.25	11.39	1558049
2023-03-17	11.29	11.38	11.27	11.28	1635759
2023-03-20	11.47	11.70	11.47	11.62	1441444
2023-03-21	11.70	11.77	11.65	11.72	631408
2023-03-22	11.71	11.78	11.66	11.68	788575
2023-03-23	11.66	11.81	11.60	11.63	854156
2023-03-24	11.54	11.73	11.53	11.73	1065778
2023-03-27	11.78	11.78	11.57	11.58	1105871
2023-03-28	11.55	11.60	11.55	11.60	758570
2023-03-29	11.31	11.35	11.21	11.23	1952317
2023-03-30	11.26	11.28	11.19	11.24	1200136
2023-03-31	11.35	11.36	11.27	11.34	1654535
2023-04-03	11.40	11.42	11.35	11.40	890069
2023-04-04	11.65	11.75	11.64	11.70	1397327
2023-04-05	11.72	11.79	11.68	11.71	830669
2023-04-06	11.70	11.77	11.66	11.75	1674040
2023-04-10	11.68	11.69	11.61	11.65	868579
2023-04-11	11.75	11.79	11.73	11.75	616542
2023-04-12	11.69	11.77	11.59	11.59	1369622
2023-04-13	11.67	11.78	11.67	11.76	557441
2023-04-14	11.81	11.84	11.69	11.74	692652
2023-04-17	11.73	11.76	11.61	11.71	1500096
2023-04-18	11.58	11.66	11.58	11.61	765156
2023-04-19	11.54	11.55	11.48	11.51	811356
2023-04-20	11.47	11.53	11.37	11.38	1958954
2023-04-21	11.44	11.47	11.39	11.40	834432
2023-04-24	11.20	11.25	11.14	11.18	946649
2023-04-25	11.13	11.27	11.12	11.16	1591789
2023-04-26	11.25	11.28	11.18	11.19	1038640
2023-04-27	11.12	11.27	11.12	11.26	961425
2023-04-28	11.24	11.35	11.20	11.30	2014074
2023-05-01	11.28	11.30	11.13	11.15	1246333
2023-05-02	11.38	11.39	11.22	11.29	1877302
2023-05-03	11.28	11.40	11.27	11.33	1577884
2023-05-04	11.38	11.44	11.33	11.39	848755
2023-05-05	11.47	11.55	11.40	11.50	1003868
2023-05-08	11.57	11.65	11.55	11.62	704117
2023-05-09	11.70	11.77	11.66	11.67	1672863
2023-05-10	11.83	11.87	11.66	11.75	1925624
2023-05-11	11.62	11.70	11.57	11.68	1156518
2023-05-12	11.92	11.92	11.78	11.86	1326248
2023-05-15	11.90	11.92	11.81	11.86	1007308
2023-05-16	11.56	11.61	11.41	11.43	1322953
2023-05-17	11.50	11.62	11.50	11.60	1116546
2023-05-18	11.63	11.65	11.49	11.58	1628720
2023-05-19	11.71	11.80	11.69	11.76	2471940
2023-05-22	11.81	11.84	11.77	11.82	1473366
2023-05-23	11.76	11.85	11.75	11.78	1059995
2023-05-24	11.81	11.81	11.68	11.73	1405637
2023-05-25	11.69	11.72	11.58	11.66	1655424
2023-05-26	11.72	11.77	11.66	11.74	1846970
2023-05-30	11.99	12.12	11.97	12.10	2079822
2023-05-31	11.82	11.90	11.71	11.82	2223437
2023-06-01	11.57	11.57	11.44	11.54	1724969
2023-06-02	11.65	11.81	11.65	11.77	2135277
2023-06-05	11.79	11.92	11.76	11.77	492235
2023-06-06	11.76	12.00	11.76	11.97	1654260
2023-06-07	11.85	11.88	11.72	11.74	1284475
2023-06-08	11.62	11.76	11.62	11.74	676459
2023-06-09	11.70	11.75	11.68	11.72	615102
2023-06-12	11.81	11.93	11.79	11.92	703926
2023-06-13	12.14	12.19	12.11	12.16	1444388
2023-06-14	12.05	12.10	12.02	12.06	1232258
2023-06-15	12.05	12.19	12.04	12.18	664263
2023-06-16	12.14	12.14	12.00	12.05	1382073
2023-06-20	11.94	12.02	11.94	12.00	1449791
2023-06-21	11.95	11.99	11.89	11.93	1284346
2023-06-22	11.87	11.92	11.83	11.89	1137812
2023-06-23	11.77	11.77	11.55	11.57	959091
2023-06-26	11.57	11.67	11.57	11.64	887078
2023-06-27	11.72	11.75	11.64	11.69	776041
2023-06-28	11.59	11.59	11.43	11.48	1286359
2023-06-29	11.27	11.31	11.18	11.29	1267385
2023-06-30	11.32	11.32	11.24	11.30	857747
2023-07-03	11.32	11.46	11.32	11.42	287685
2023-07-05	11.23	11.26	11.14	11.25	1213510
2023-07-06	11.26	11.27	11.18	11.22	1492968
2023-07-07	11.18	11.24	11.16	11.16	1421841
2023-07-10	11.04	11.18	11.04	11.14	1005626
2023-07-11	11.20	11.28	11.19	11.24	781572
2023-07-12	11.43	11.59	11.40	11.59	646419
2023-07-13	11.71	11.82	11.66	11.80	443551
2023-07-14	11.81	11.81	11.76	11.77	493443
2023-07-17	11.65	11.71	11.57	11.68	858484
2023-07-18	11.62	11.76	11.62	11.68	635821
2023-07-19	11.70	11.73	11.60	11.69	989503
2023-07-20	11.66	11.68	11.54	11.56	795306
2023-07-21	11.70	11.73	11.64	11.69	536868
2023-07-24	11.75	11.78	11.69	11.76	323531
2023-07-25	11.64	11.65	11.56	11.59	381967
2023-07-26	11.50	11.58	11.46	11.56	757031
2023-07-27	11.66	11.77	11.66	11.67	625722
2023-07-28	11.70	11.74	11.68	11.74	369111
2023-07-31	11.65	11.78	11.63	11.73	1557686
2023-08-01	12.01	12.08	11.97	12.06	603680
2023-08-02	11.92	11.92	11.78	11.81	499264
2023-08-03	11.74	11.76	11.67	11.73	525478
2023-08-04	11.78	11.88	11.76	11.79	757962
2023-08-07	12.23	12.52	12.22	12.43	721788
2023-08-08	12.19	12.34	12.12	12.34	965127
2023-08-09	12.23	12.37	12.21	12.34	966302
2023-08-10	12.35	12.45	12.32	12.41	882292
2023-08-11	12.33	12.35	12.25	12.34	757334
2023-08-14	12.24	12.26	12.15	12.26	735147
2023-08-15	12.20	12.30	12.20	12.24	560937
2023-08-16	12.21	12.25	12.17	12.19	1025992
2023-08-17	12.25	12.25	12.15	12.17	1336811
2023-08-18	12.16	12.26	12.16	12.22	878002
2023-08-21	12.27	12.30	12.18	12.25	960479
2023-08-22	12.25	12.33	12.17	12.20	1229202
2023-08-23	12.26	12.39	12.25	12.37	489363
2023-08-24	12.46	12.55	12.41	12.51	733466
2023-08-25	12.54	12.59	12.48	12.58	541796
2023-08-28	12.61	12.72	12.61	12.72	451871
2023-08-29	12.68	12.86	12.65	12.85	935442
2023-08-30	12.67	12.67	12.55	12.59	801523
2023-08-31	12.56	12.58	12.51	12.54	742107
2023-09-01	12.55	12.56	12.42	12.43	455355
2023-09-05	12.25	12.29	12.20	12.27	567313
2023-09-06	12.14	12.18	12.09	12.10	682470
2023-09-07	12.03	12.06	11.97	12.01	602946
2023-09-08	12.14	12.19	12.10	12.12	399544
2023-09-11	11.86	11.88	11.76	11.83	767829
2023-09-12	11.76	11.85	11.73	11.82	938703
2023-09-13	11.86	11.94	11.82	11.90	878678
2023-09-14	12.14	12.22	12.13	12.20	598376
2023-09-15	12.40	12.44	12.33	12.35	975992
2023-09-18	12.28	12.31	12.21	12.30	431824
2023-09-19	12.25	12.29	12.17	12.26	706256
2023-09-20	12.45	12.57	12.44	12.46	702311
2023-09-21	12.24	12.31	12.23	12.25	748766
2023-09-22	12.36	12.39	12.28	12.32	1109753
2023-09-25	12.31	12.38	12.30	12.38	857523
2023-09-26	12.23	12.30	12.22	12.22	872581
2023-09-27	12.32	12.51	12.31	12.50	1014244
2023-09-28	12.50	12.84	12.49	12.83	1125592
2023-09-29	12.92	12.99	12.80	12.82	2465764
2023-10-02	12.73	12.73	12.54	12.58	744187
2023-10-03	12.52	12.52	12.34	12.36	1205322
2023-10-04	12.32	12.33	12.21	12.27	1130462
2023-10-05	12.19	12.25	12.10	12.20	1273520
2023-10-06	12.19	12.36	12.15	12.33	1277261
2023-10-09	12.25	12.41	12.24	12.39	1292679
2023-10-10	12.55	12.58	12.50	12.55	578175
2023-10-11	12.58	12.63	12.54	12.58	2120655
2023-10-12	12.53	12.53	12.18	12.18	1407020
2023-10-13	12.07	12.14	11.97	12.00	971570
2023-10-16	12.19	12.28	12.17	12.27	563744
2023-10-17	12.33	12.37	12.27	12.28	920980
2023-10-18	12.33	12.38	12.27	12.30	1086740
2023-10-19	12.23	12.27	12.15	12.20	814302
2023-10-20	12.13	12.18	12.09	12.10	463670
2023-10-23	12.07	12.12	12.02	12.03	733577
2023-10-24	12.04	12.19	12.04	12.13	1157452
2023-10-25	12.02	12.09	11.98	11.98	447190
2023-10-26	11.95	12.03	11.90	11.96	844119
2023-10-27	11.99	12.03	11.83	11.85	769116
2023-10-30	12.02	12.11	11.97	12.03	650223
2023-10-31	12.11	12.14	12.07	12.08	844701
2023-11-01	12.23	12.32	12.17	12.31	649127
2023-11-02	12.45	12.55	12.41	12.54	493863
2023-11-03	12.76	12.79	12.70	12.74	572660
2023-11-06	12.91	12.94	12.74	12.79	560678
2023-11-07	12.41	12.63	12.32	12.58	830448
2023-11-08	12.54	12.63	12.47	12.49	870463
2023-11-09	12.58	12.82	12.58	12.64	832042
2023-11-10	12.61	12.67	12.47	12.59	579738
2023-11-13	12.53	12.53	12.35	12.42	985751
2023-11-14	12.66	12.71	12.58	12.71	819848
2023-11-15	12.77	12.80	12.75	12.75	587884
2023-11-16	12.78	12.87	12.78	12.85	422085
2023-11-17	12.87	12.90	12.81	12.88	796747
2023-11-20	12.96	13.01	12.86	12.98	639387
2023-11-21	12.99	12.99	12.86	12.89	730284
2023-11-22	12.75	12.82	12.69	12.79	576287
2023-11-24	12.73	12.80	12.73	12.76	490415
2023-11-27	12.83	12.86	12.77	12.83	848852
2023-11-28	12.99	13.10	12.98	13.10	932085
2023-11-29	13.01	13.05	12.96	13.00	565513
2023-11-30	13.04	13.06	12.96	13.06	932998
2023-12-01	12.78	12.95	12.75	12.95	714454
2023-12-04	13.01	13.06	12.89	13.01	1211302
2023-12-05	13.01	13.08	12.99	13.03	758177
2023-12-06	13.29	13.29	13.11	13.12	598726
2023-12-07	13.14	13.17	13.03	13.14	578934
2023-12-08	13.16	13.22	13.11	13.13	441794
2023-12-11	13.29	13.32	13.24	13.28	627529
2023-12-12	13.30	13.32	13.25	13.28	579523
2023-12-13	13.44	13.83	13.38	13.82	804310
2023-12-14	14.00	14.12	14.00	14.05	722030
2023-12-15	14.01	14.11	13.96	14.01	638663
2023-12-18	13.72	13.75	13.66	13.73	865223
2023-12-19	13.72	13.85	13.71	13.77	826017
2023-12-20	13.80	13.88	13.75	13.75	683717
2023-12-21	13.86	13.89	13.76	13.82	653823
2023-12-22	13.79	13.86	13.73	13.78	565594
2023-12-26	13.82	13.84	13.79	13.83	460057
2023-12-27	13.43	13.71	13.38	13.69	677527
2023-12-28	13.63	13.69	13.46	13.57	649298
2023-12-29	13.53	13.53	13.40	13.44	863441
2024-01-02	13.37	13.37	13.10	13.17	1464942
2024-01-03	12.93	12.97	12.87	12.95	758804
2024-01-04	12.93	12.93	12.79	12.80	836571
2024-01-05	12.79	12.89	12.78	12.84	738473
2024-01-08	12.87	12.93	12.79	12.88	671587
2024-01-09	12.82	12.83	12.70	12.76	831794
2024-01-10	12.78	12.85	12.76	12.83	515093
2024-01-11	12.79	12.91	12.77	12.84	705307
2024-01-12	12.91	12.97	12.85	12.86	601894
2024-01-16	12.42	12.50	12.38	12.41	685168
2024-01-17	12.32	12.44	12.32	12.40	562725
2024-01-18	12.59	12.65	12.55	12.60	877616
2024-01-19	12.58	12.66	12.54	12.65	902094
2024-01-22	12.62	12.69	12.61	12.62	506913
2024-01-23	12.62	12.67	12.56	12.65	813117
2024-01-24	12.73	12.77	12.64	12.65	683977
2024-01-25	12.82	12.84	12.73	12.83	662295
2024-01-26	13.02	13.15	13.02	13.07	627174
2024-01-29	13.07	13.12	13.05	13.11	780515
2024-01-30	13.10	13.18	13.05	13.11	1193599
2024-01-31	13.16	13.32	13.16	13.19	1120444
2024-02-01	13.82	14.00	13.78	13.95	1490266
2024-02-02	14.26	14.48	14.20	14.23	1532797
2024-02-05	14.13	14.15	14.05	14.09	1413103
2024-02-06	14.10	14.17	14.08	14.17	1394182
2024-02-07	14.24	14.35	14.22	14.24	578738
2024-02-08	14.22	14.22	13.95	13.96	636425
2024-02-09	13.96	13.99	13.89	13.93	418879
2024-02-12	13.98	14.19	13.97	14.19	850202
2024-02-13	14.20	14.22	14.05	14.09	858188
2024-02-14	14.15	14.19	14.09	14.19	584080
2024-02-15	14.30	14.41	14.29	14.38	497259
2024-02-16	14.60	14.66	14.50	14.57	795650
2024-02-20	15.31	15.35	14.95	14.98	2561679
2024-02-21	14.74	14.74	14.46	14.58	1419595
2024-02-22	14.72	14.83	14.54	14.56	1900063
2024-02-23	14.58	14.68	14.53	14.55	1409374
2024-02-26	14.45	14.52	14.36	14.41	878561
2024-02-27	14.26	14.30	14.18	14.20	457642
2024-02-28	14.22	14.35	14.22	14.28	605050
2024-02-29	14.52	14.55	14.31	14.32	1071985
2024-03-01	14.31	14.43	14.23	14.41	815262
2024-03-04	14.38	14.47	14.37	14.40	837416
2024-03-05	14.44	14.49	14.36	14.36	768349
2024-03-06	14.46	14.50	14.36	14.42	866664
2024-03-07	14.47	14.51	14.41	14.48	1290903
2024-03-08	14.53	14.59	14.51	14.56	965389
2024-03-11	14.43	14.52	14.42	14.47	855960
2024-03-12	14.39	14.43	14.30	14.42	1362764
2024-03-13	14.42	14.46	14.39	14.41	502888
2024-03-14	14.44	14.52	14.44	14.49	941779
2024-03-15	14.33	14.39	14.22	14.23	503006
2024-03-18	14.23	14.25	14.16	14.18	535822
2024-03-19	14.00	14.06	13.94	14.02	1065731
2024-03-20	13.94	14.00	13.73	14.00	1253283
2024-03-21	14.39	14.41	14.25	14.31	897911
2024-03-22	14.34	14.48	14.33	14.36	694172
2024-03-25	14.22	14.23	14.11	14.14	642236
2024-03-26	14.33	14.37	14.25	14.31	717567
2024-03-27	14.36	14.36	14.15	14.16	536836
2024-03-28	14.06	14.13	13.97	14.02	927806
2024-04-01	13.83	13.87	13.76	13.80	822019
2024-04-02	13.69	13.70	13.53	13.56	861676
2024-04-03	13.39	13.45	13.33	13.43	4305239
2024-04-04	13.52	13.58	13.40	13.43	1431972
2024-04-05	13.39	13.42	13.30	13.42	974579
2024-04-08	13.56	13.67	13.54	13.54	860029
2024-04-09	13.47	13.56	13.42	13.56	1943332
2024-04-10	13.35	13.47	13.17	13.18	1619253
2024-04-11	13.04	13.23	12.95	13.08	1433139
2024-04-12	12.64	12.68	12.39	12.42	1578558
2024-04-15	12.51	12.55	12.44	12.46	1248998
2024-04-16	12.37	12.39	12.29	12.31	537782
2024-04-17	12.22	12.28	12.10	12.12	794640
2024-04-18	12.17	12.23	12.11	12.17	1074260
2024-04-19	12.17	12.26	12.16	12.20	451310
2024-04-22	12.46	12.56	12.43	12.54	842595
2024-04-23	12.57	12.72	12.57	12.69	625117
2024-04-24	12.67	12.70	12.60	12.65	436086
2024-04-25	12.39	12.55	12.39	12.51	343836
2024-04-26	12.57	12.66	12.56	12.59	346321
2024-04-29	12.59	12.69	12.59	12.64	381341
2024-04-30	12.57	12.69	12.56	12.64	765536
2024-05-01	12.62	12.71	12.54	12.58	463778
2024-05-02	12.61	12.76	12.58	12.74	329730
2024-05-03	12.83	12.85	12.75	12.84	319488
2024-05-06	12.87	12.93	12.84	12.86	258280
2024-05-07	13.05	13.20	13.00	13.04	522699
2024-05-08	12.96	13.10	12.96	13.07	513948
2024-05-09	13.09	13.13	13.07	13.12	560433
2024-05-10	13.25	13.25	13.08	13.11	400053
2024-05-13	13.15	13.22	13.15	13.18	247803
2024-05-14	13.36	13.43	13.33	13.41	355014
2024-05-15	13.51	13.67	13.51	13.65	740724
2024-05-16	13.95	14.02	13.80	13.85	1072940
2024-05-17	13.76	13.82	13.70	13.74	421504
2024-05-20	13.69	13.75	13.59	13.60	430303
2024-05-21	13.58	13.59	13.47	13.50	486248
2024-05-22	13.45	13.55	13.43	13.45	550505
2024-05-23	13.32	13.35	13.21	13.29	458271
2024-05-24	13.37	13.40	13.32	13.38	226004
2024-05-28	13.34	13.38	13.27	13.32	340913
2024-05-29	13.20	13.27	13.16	13.19	473877
2024-05-30	13.31	13.48	13.26	13.38	811111
2024-05-31	13.40	13.54	13.35	13.52	847147
2024-06-03	13.61	13.65	13.53	13.59	483977
2024-06-04	13.31	13.45	13.31	13.39	674526
2024-06-05	13.49	13.60	13.43	13.60	477748
2024-06-06	13.68	13.69	13.56	13.59	536667
2024-06-07	13.52	13.60	13.52	13.54	454324
2024-06-10	13.45	13.47	13.39	13.42	666495
2024-06-11	13.33	13.48	13.31	13.46	748479
2024-06-12	13.58	13.58	13.45	13.46	439532
2024-06-13	13.27	13.29	13.19	13.28	452333
2024-06-14	13.13	13.25	13.11	13.21	806239
2024-06-17	13.22	13.33	13.13	13.31	421478
2024-06-18	13.26	13.39	13.21	13.33	797034
2024-06-20	13.29	13.33	13.15	13.30	728905
2024-06-21	13.33	13.43	13.30	13.43	796978
2024-06-24	13.44	13.52	13.41	13.50	674053
2024-06-25	13.49	13.55	13.43	13.55	642354
2024-06-26	13.44	13.48	13.40	13.46	559879
2024-06-27	13.35	13.60	13.35	13.56	691795
2024-06-28	13.65	13.74	13.62	13.67	602305
2024-07-01	13.49	13.53	13.33	13.38	624342
2024-07-02	13.15	13.30	13.13	13.29	912843
2024-07-03	13.30	13.37	13.24	13.37	356663
2024-07-05	13.34	13.36	13.24	13.29	613802
2024-07-08	13.25	13.29	13.13	13.19	1170596
2024-07-09	13.14	13.19	13.11	13.14	1078331
2024-07-10	13.21	13.35	13.13	13.26	1075551
2024-07-11	13.25	13.39	13.25	13.36	863592
2024-07-12	13.42	13.43	13.37	13.40	826429
2024-07-15	13.31	13.31	13.16	13.16	383382
2024-07-16	13.24	13.36	13.22	13.32	434782
2024-07-17	13.32	13.54	13.27	13.45	629502
2024-07-18	13.64	13.65	13.53	13.59	453049
2024-07-19	13.54	13.54	13.32	13.34	291432
2024-07-22	13.46	13.71	13.46	13.71	858119
2024-07-23	13.69	13.71	13.59	13.63	434747
2024-07-24	13.70	13.81	13.70	13.71	399141
2024-07-25	13.74	13.90	13.74	13.85	436169
2024-07-26	13.98	14.12	13.94	14.10	353965
2024-07-29	14.13	14.20	14.08	14.15	315986
2024-07-30	14.12	14.18	14.05	14.15	252187
2024-07-31	14.53	14.67	14.46	14.57	641421
2024-08-01	14.23	14.30	14.14	14.20	555539
2024-08-02	14.22	14.29	14.11	14.27	695633
2024-08-05	13.74	13.80	13.58	13.62	647530
2024-08-06	13.21	13.41	13.18	13.33	687963
2024-08-07	13.95	14.07	13.77	13.80	780974
2024-08-08	14.20	14.27	14.11	14.20	590618
2024-08-09	14.05	14.08	13.84	14.03	421310
2024-08-12	13.98	14.05	13.87	13.94	400882
2024-08-13	14.21	14.23	14.10	14.20	641179
2024-08-14	14.17	14.17	14.10	14.14	425750
2024-08-15	14.16	14.18	14.08	14.15	790334
2024-08-16	14.04	14.15	13.99	14.15	519230
2024-08-19	14.34	14.58	14.34	14.48	417727
2024-08-20	14.52	14.58	14.49	14.54	554037
2024-08-21	14.62	14.78	14.62	14.77	395998
2024-08-22	14.77	14.77	14.63	14.65	372940
2024-08-23	14.85	15.10	14.85	15.06	593368
2024-08-26	15.12	15.15	15.01	15.02	260861
2024-08-27	15.05	15.14	15.02	15.09	269244
2024-08-28	14.79	14.87	14.60	14.64	483243
2024-08-29	14.73	14.76	14.63	14.64	259050
2024-08-30	14.54	14.65	14.53	14.65	624336
2024-09-03	14.90	15.02	14.83	14.89	477286
2024-09-04	14.89	15.06	14.86	14.97	743075
2024-09-05	15.45	15.58	15.41	15.50	742201
2024-09-06	15.54	15.56	15.31	15.35	793884
2024-09-09	15.46	15.51	15.38	15.43	605848
2024-09-10	15.36	15.41	15.22	15.30	889129
2024-09-11	15.29	15.36	15.15	15.35	843667
2024-09-12	15.45	15.46	15.33	15.42	1188819
2024-09-13	15.77	15.90	15.56	15.58	1081611
2024-09-16	15.64	15.72	15.60	15.69	1042669
2024-09-17	15.73	15.77	15.53	15.54	976616
2024-09-18	15.59	15.72	15.44	15.55	1045752
2024-09-19	15.62	15.64	15.47	15.48	920125
2024-09-20	15.41	15.48	15.34	15.43	1636494
2024-09-23	15.41	15.52	15.38	15.46	613415
2024-09-24	15.50	15.71	15.48	15.68	493556
2024-09-25	15.27	15.36	15.18	15.26	530962
2024-09-26	15.61	15.82	15.61	15.80	647901
2024-09-27	15.52	15.71	15.50	15.61	556009
2024-09-30	15.48	15.58	15.31	15.38	415041
2024-10-01	15.45	15.46	15.20	15.28	565496
2024-10-02	15.11	15.14	14.91	14.96	868250
2024-10-03	14.84	14.85	14.77	14.79	510418
2024-10-04	15.06	15.17	14.85	15.00	571599
2024-10-07	15.10	15.14	15.06	15.09	410294
2024-10-08	14.86	14.92	14.80	14.89	541365
2024-10-09	14.88	14.94	14.81	14.86	310775
2024-10-10	14.92	15.02	14.90	14.99	415027
2024-10-11	14.99	15.21	14.93	15.17	1369226
2024-10-14	15.08	15.20	15.06	15.10	335699
2024-10-15	15.09	15.18	15.03	15.04	732615
2024-10-16	15.65	15.71	15.60	15.70	879871
2024-10-17	15.67	15.74	15.58	15.71	829321
2024-10-18	15.74	15.77	15.68	15.75	497597
2024-10-21	15.61	15.68	15.55	15.62	965276
2024-10-22	15.80	15.98	15.80	15.87	735386
2024-10-23	15.46	15.60	15.45	15.55	465790
2024-10-24	15.89	15.91	15.68	15.71	685426
2024-10-25	15.84	15.91	15.79	15.80	499179
2024-10-28	15.84	15.84	15.68	15.68	412191
2024-10-29	15.65	15.72	15.62	15.66	332633
2024-10-30	15.83	15.99	15.77	15.81	696370
2024-10-31	15.75	15.91	15.72	15.73	693935
2024-11-01	15.87	15.90	15.70	15.72	834697
2024-11-04	15.78	15.85	15.70	15.76	550121
2024-11-05	15.41	15.68	15.33	15.65	881853
2024-11-06	15.57	15.74	15.46	15.69	1319019
2024-11-07	15.61	16.24	15.61	16.18	1668680
2024-11-08	15.29	15.29	14.95	14.95	1742338
2024-11-11	15.86	15.86	15.59	15.70	1205506
2024-11-12	15.59	15.60	15.30	15.45	700974
2024-11-13	15.27	15.36	15.16	15.33	1090523
2024-11-14	14.79	15.28	14.79	15.25	1535601
2024-11-15	15.07	15.23	14.99	15.20	1154719
2024-11-18	15.01	15.32	15.00	15.27	1808537
2024-11-19	15.03	15.38	15.01	15.35	2795477
2024-11-20	15.61	16.02	15.61	16.00	2384868
2024-11-21	16.10	16.40	16.08	16.34	2830866
2024-11-22	16.35	16.61	16.28	16.60	3408299
2024-11-25	16.58	17.02	16.50	16.96	3546481
2024-11-26	16.89	17.43	16.84	17.41	3420031
2024-11-27	17.91	18.34	17.72	18.29	2961815
2024-11-29	18.36	18.45	18.05	18.15	2525939
2024-12-02	18.02	18.12	17.91	18.11	2776287
2024-12-03	17.47	18.05	17.32	18.03	9306447
2024-12-04	17.87	17.89	17.38	17.55	8082228
2024-12-05	17.31	17.36	16.75	16.77	2610681
2024-12-06	16.35	16.38	16.12	16.33	1953892
2024-12-09	16.05	16.17	15.93	15.93	1618993
2024-12-10	15.83	15.88	15.68	15.72	2617132
2024-12-11	15.73	15.79	15.64	15.75	3018100
2024-12-12	15.68	16.03	15.67	16.00	2906718
2024-12-13	16.09	16.31	16.01	16.24	2792298
2024-12-16	16.40	16.57	16.29	16.48	1606851
2024-12-17	16.40	16.40	16.21	16.33	1895374
2024-12-18	16.31	16.48	16.14	16.27	1901069
2024-12-19	16.20	16.34	15.87	16.12	1745935
2024-12-20	16.10	16.25	15.96	16.07	760290
2024-12-23	16.03	16.24	15.91	16.05	937403
2024-12-24	16.10	16.20	16.01	16.14	311851
2024-12-26	16.05	16.15	15.95	15.96	400802
2024-12-27	15.84	15.89	15.76	15.86	846874
2024-12-30	15.56	15.71	15.49	15.62	554403
2024-12-31	15.60	15.66	15.49	15.52	530292
2025-01-02	15.58	15.68	15.54	15.62	794316
2025-01-03	15.68	15.79	15.64	15.74	548170
2025-01-06	15.75	15.80	15.59	15.67	1204789
2025-01-07	15.78	15.95	15.67	15.79	1335344
2025-01-08	15.70	15.85	15.64	15.80	1194686
2025-01-10	15.65	15.77	15.55	15.57	1295128
2025-01-13	15.58	16.03	15.55	16.01	1263884
2025-01-14	16.01	16.22	15.90	16.20	1539774
2025-01-15	16.09	16.47	16.09	16.39	1452920
2025-01-16	16.45	16.57	16.32	16.55	1549747
2025-01-17	16.60	16.76	16.56	16.74	1008875
2025-01-21	16.95	17.06	16.80	16.96	1285971
2025-01-22	16.84	17.01	16.72	16.96	1973189
2025-01-23	17.10	17.47	16.94	17.44	1761886
2025-01-24	17.65	17.76	17.52	17.66	845602
2025-01-27	17.61	17.99	17.55	17.94	1168226
2025-01-28	17.94	17.98	17.68	17.71	689856
2025-01-29	17.77	17.94	17.68	17.72	407419
2025-01-30	17.87	17.87	17.56	17.59	580820
2025-01-31	17.59	17.62	17.31	17.33	1197330
2025-02-03	16.89	17.32	16.84	17.27	1602409
2025-02-04	17.29	17.33	16.99	17.00	1370494
2025-02-05	17.01	17.14	16.77	17.01	1594572
2025-02-06	17.01	17.03	16.73	17.03	1437288
2025-02-07	16.83	16.88	16.63	16.69	2005546
2025-02-10	16.91	17.16	16.68	17.03	1222658
2025-02-11	16.94	17.01	16.81	16.94	1371469
2025-02-12	16.62	16.88	16.62	16.80	1341731
2025-02-13	16.80	16.88	16.58	16.84	1447427
2025-02-14	17.16	17.21	16.91	17.10	1807019
2025-02-18	17.09	17.29	16.97	17.25	1843804
2025-02-19	17.36	17.40	17.13	17.31	2059251
2025-02-20	17.40	17.59	17.33	17.55	2683790
2025-02-21	17.45	17.48	17.20	17.43	1966390
2025-02-24	17.55	17.69	17.43	17.63	2494606
2025-02-25	17.59	17.84	17.59	17.80	1458532
2025-02-26	17.75	17.82	17.68	17.68	1465026
2025-02-27	17.62	17.74	17.19	17.21	1293411
2025-02-28	17.03	17.16	16.81	17.16	1982572
2025-03-03	17.26	17.44	17.07	17.18	1557286
2025-03-04	17.15	17.24	16.99	17.10	1368942
2025-03-05	17.30	17.99	17.21	17.96	3713210
2025-03-06	18.02	18.09	17.84	17.92	1255590
2025-03-07	17.89	17.94	17.68	17.94	1249886
2025-03-10	17.91	17.94	17.53	17.60	843615
2025-03-11	17.23	17.71	17.23	17.71	1064213

Explore More About KT

Coins representing dividend payouts and trends

KT Dividend History

Discover KT Corporation Common'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

KT Stock Split History

Discover KT Corporation Common'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

KT Historical Prices

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

Web Analytics