LBTYA Historical Prices

Summary

Key Stock Metrics

8.09

(May 29, 2024)

52-Week Low

14.30

(November 29, 2024)

52-Week High

25.39

(May 27, 2015)

All-Time High

9.26

(May 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-06-03	9.92	10.08	9.85	10.08	2511998
2004-06-04	9.79	10.05	9.79	9.92	1707799
2004-06-07	9.88	9.93	9.85	9.92	2244199
2004-06-08	9.79	9.79	9.26	9.55	9571198
2004-06-09	9.53	9.56	9.24	9.26	9838398
2004-06-10	9.25	9.52	9.23	9.51	4819598
2004-06-14	9.44	9.56	9.44	9.53	4428199
2004-06-15	9.47	9.54	9.27	9.32	7475398
2004-06-16	9.28	9.33	9.25	9.29	4912999
2004-06-17	9.32	9.35	9.27	9.29	3727598
2004-06-18	9.32	9.33	9.27	9.33	3526197
2004-06-21	9.29	9.35	9.27	9.30	1954398
2004-06-22	9.31	9.31	9.11	9.16	2257998
2004-06-23	9.13	9.22	9.11	9.14	1994199
2004-06-24	9.20	9.20	8.77	8.92	3541397
2004-06-25	8.88	9.22	8.75	9.14	2968598
2004-06-28	9.01	9.15	8.88	8.95	1888799
2004-06-29	8.95	9.22	8.94	9.20	1342197
2004-06-30	9.21	9.56	9.14	9.56	5994199
2004-07-01	9.49	9.53	9.25	9.30	2308997
2004-07-02	9.32	9.34	9.18	9.19	1583598
2004-07-06	9.25	9.29	8.94	8.99	2186397
2004-07-07	9.00	9.06	8.80	8.95	2400999
2004-07-08	8.91	9.00	8.82	8.93	1808999
2004-07-09	8.89	9.11	8.85	8.94	2524597
2004-07-12	8.94	8.99	8.90	8.94	1239798
2004-07-13	8.99	8.99	8.77	8.84	1358599
2004-07-14	8.81	8.81	8.72	8.76	1566197
2004-07-15	8.82	8.82	8.71	8.81	1393199
2004-07-16	8.81	8.92	8.76	8.88	1395399
2004-07-19	8.91	8.91	8.85	8.89	1180199
2004-07-20	8.87	8.99	8.87	8.99	1772997
2004-07-21	8.95	8.99	8.81	8.94	1988598
2004-07-22	8.90	8.91	8.78	8.83	1807197
2004-07-23	8.81	8.83	8.73	8.76	1673399
2004-07-26	8.65	8.73	8.09	8.34	3658999
2004-07-27	8.32	8.32	8.19	8.24	4522999
2004-07-28	8.23	8.23	8.15	8.16	2107198
2004-07-29	8.16	8.18	8.01	8.06	3410798
2004-07-30	8.11	8.13	7.94	8.03	2788398
2004-08-02	7.98	8.04	7.96	8.02	2139598
2004-08-03	7.98	8.04	7.97	8.04	2641198
2004-08-04	7.98	8.01	7.68	7.73	3568997
2004-08-05	7.71	7.76	7.65	7.74	3050998
2004-08-06	7.68	7.83	7.60	7.75	1776799
2004-08-09	7.69	7.75	7.45	7.56	2080399
2004-08-10	7.50	7.57	7.42	7.53	3283598
2004-08-11	7.45	7.52	7.37	7.51	2245999
2004-08-12	7.58	7.60	7.43	7.53	2601599
2004-08-13	7.51	8.04	7.50	8.00	4517197
2004-08-16	7.94	8.21	7.86	8.11	3584798
2004-08-17	8.10	8.43	8.04	8.40	3434999
2004-08-18	8.36	8.41	8.29	8.35	3252998
2004-08-19	8.40	8.40	8.31	8.35	1770797
2004-08-20	8.37	8.60	8.35	8.59	1148598
2004-08-23	8.58	8.76	8.55	8.60	2240397
2004-08-24	8.61	8.65	8.50	8.55	1410797
2004-08-25	8.60	8.60	8.50	8.52	724999
2004-08-26	8.50	8.53	8.39	8.39	1550997
2004-08-27	8.43	8.45	8.37	8.37	835797
2004-08-30	8.37	8.44	8.32	8.37	2579799
2004-08-31	8.36	8.71	8.35	8.71	1856797
2004-09-01	8.62	8.65	8.53	8.61	1715398
2004-09-02	8.57	8.64	8.52	8.62	1080799
2004-09-03	8.64	8.66	8.57	8.60	572399
2004-09-07	8.58	8.64	8.58	8.58	891599
2004-09-08	8.66	8.67	8.52	8.56	1846798
2004-09-09	8.52	8.67	8.52	8.63	1468997
2004-09-10	8.55	8.66	8.53	8.63	1133398
2004-09-13	8.61	8.69	8.61	8.66	1593199
2004-09-14	8.63	8.69	8.63	8.65	3519997
2004-09-15	8.63	8.65	8.59	8.63	2628798
2004-09-16	8.60	8.72	8.60	8.70	1410997
2004-09-17	8.70	8.81	8.60	8.65	1509997
2004-09-20	8.64	8.73	8.50	8.55	953599
2004-09-21	8.53	8.57	8.50	8.51	1455199
2004-09-22	8.52	8.53	8.47	8.49	1425399
2004-09-23	8.51	8.61	8.48	8.52	1218198
2004-09-24	8.50	8.55	8.45	8.48	1098998
2004-09-27	8.44	8.49	8.44	8.46	1672799
2004-09-28	8.47	8.48	8.42	8.43	848399
2004-09-29	8.41	8.47	8.41	8.46	933798
2004-09-30	8.43	8.64	8.29	8.59	2726399
2004-10-01	8.56	8.83	8.56	8.83	1559199
2004-10-04	8.84	8.89	8.82	8.89	809199
2004-10-05	8.92	9.01	8.79	9.00	1713198
2004-10-06	9.02	9.28	8.99	9.27	1137798
2004-10-07	9.35	9.37	9.18	9.24	1189598
2004-10-08	9.22	9.26	9.06	9.09	611599
2004-10-11	9.11	9.12	8.96	9.05	1272399
2004-10-12	9.04	9.28	9.01	9.26	715197
2004-10-13	9.21	9.28	9.21	9.26	729399
2004-10-14	9.22	9.26	9.05	9.15	785999
2004-10-15	9.10	9.11	8.92	8.94	2448599
2004-10-18	8.91	8.97	8.78	8.85	668398
2004-10-19	8.85	8.97	8.80	8.81	1079397
2004-10-20	8.78	9.14	8.76	9.08	1510197
2004-10-21	9.02	9.27	9.02	9.13	906399
2004-10-22	9.12	9.20	9.00	9.03	996799
2004-10-25	9.01	9.08	8.89	8.97	1059399
2004-10-26	8.93	8.98	8.84	8.87	1825999
2004-10-27	8.87	9.05	8.87	8.95	658599
2004-10-28	8.92	9.12	8.92	9.09	958399
2004-10-29	9.04	9.30	9.03	9.29	824799
2004-11-01	9.24	9.35	9.23	9.35	1002999
2004-11-02	9.30	9.45	9.30	9.45	1286197
2004-11-03	9.49	9.50	9.39	9.45	509999
2004-11-04	9.40	9.55	9.40	9.54	722999
2004-11-05	9.53	9.58	9.40	9.56	1043799
2004-11-08	9.53	9.60	9.50	9.60	829397
2004-11-09	9.61	9.85	9.59	9.64	1002999
2004-11-10	9.65	9.87	9.62	9.73	727799
2004-11-11	9.72	9.95	9.71	9.77	884799
2004-11-12	9.79	10.20	9.67	10.13	2190597
2004-11-15	10.14	10.42	10.11	10.35	1123398
2004-11-16	10.36	10.54	10.18	10.44	1613597
2004-11-17	10.45	10.66	10.41	10.56	1495798
2004-11-18	10.59	10.70	10.52	10.64	772399
2004-11-19	10.64	10.66	10.55	10.55	1493198
2004-11-22	10.61	10.66	10.50	10.61	1536398
2004-11-23	10.59	10.65	10.55	10.63	1356599
2004-11-24	10.66	10.71	10.57	10.70	688999
2004-11-26	10.69	10.74	10.61	10.74	297598
2004-11-29	10.71	10.82	10.71	10.78	848399
2004-11-30	10.82	11.13	10.74	11.09	2773398
2004-12-01	11.05	11.50	10.99	11.25	2586599
2004-12-02	11.26	11.27	11.00	11.20	1010397
2004-12-03	11.31	11.32	11.09	11.17	977799
2004-12-06	11.14	11.28	11.14	11.22	843599
2004-12-07	11.24	11.42	11.24	11.30	1087797
2004-12-08	11.30	11.48	11.30	11.44	1227997
2004-12-09	11.43	11.56	11.36	11.51	1297999
2004-12-10	11.52	11.61	11.43	11.55	1164999
2004-12-13	11.58	11.65	11.53	11.59	1193597
2004-12-14	11.51	11.74	11.51	11.67	1153999
2004-12-15	11.75	11.83	11.70	11.75	1352599
2004-12-16	11.77	11.78	11.53	11.66	1006998
2004-12-17	11.61	12.18	11.61	12.18	11539797
2004-12-20	12.09	12.13	11.79	11.87	4093999
2004-12-21	11.93	11.94	11.78	11.89	2088599
2004-12-22	11.84	11.93	11.74	11.85	833797
2004-12-23	11.85	11.89	11.73	11.85	555797
2004-12-27	11.98	11.98	11.63	11.84	1467398
2004-12-28	11.85	11.95	11.80	11.94	1275397
2004-12-29	11.84	12.05	11.84	12.01	554398
2004-12-30	12.07	12.09	11.89	11.95	510798
2004-12-31	11.96	11.98	11.86	11.91	645198
2005-01-03	11.82	11.90	11.61	11.88	2039599
2005-01-04	11.81	11.96	11.45	11.56	1187598
2005-01-05	11.45	11.68	11.24	11.25	1618999
2005-01-06	11.22	11.24	11.13	11.13	2048597
2005-01-07	11.14	11.27	11.09	11.18	987598
2005-01-10	11.22	11.32	11.06	11.12	1017598
2005-01-11	11.13	11.23	10.95	11.19	1369399
2005-01-12	11.25	11.31	10.99	11.10	773397
2005-01-13	11.03	11.12	10.94	11.03	1294399
2005-01-14	11.01	11.29	11.00	11.25	2134597
2005-01-18	11.18	11.41	11.16	11.39	4065398
2005-01-19	11.35	11.59	11.32	11.40	2880398
2005-01-20	11.41	11.50	11.33	11.35	1886399
2005-01-21	11.36	11.53	11.31	11.47	1480198
2005-01-24	11.47	11.84	11.45	11.69	1603198
2005-01-25	11.69	11.84	11.69	11.80	1514998
2005-01-26	11.81	11.85	11.69	11.73	1247197
2005-01-27	11.71	11.74	11.45	11.56	1836999
2005-01-28	11.56	11.56	11.28	11.47	2496797
2005-01-31	11.52	11.77	11.50	11.66	1314598
2005-02-01	11.70	11.74	11.52	11.54	2365998
2005-02-02	11.58	11.58	11.44	11.52	1110398
2005-02-03	11.52	11.63	11.39	11.48	782398
2005-02-04	11.49	11.64	11.44	11.62	1452198
2005-02-07	11.59	11.74	11.59	11.70	1159998
2005-02-08	11.68	11.71	11.53	11.57	1815399
2005-02-09	11.58	11.58	11.29	11.44	1887197
2005-02-10	11.45	11.53	11.41	11.44	854799
2005-02-11	11.47	11.73	11.40	11.59	1373399
2005-02-14	11.57	11.62	11.37	11.47	1150598
2005-02-15	11.49	11.68	11.46	11.58	3090799
2005-02-16	11.58	12.01	11.53	11.57	2981397
2005-02-17	11.52	11.58	11.35	11.37	2199397
2005-02-18	11.47	11.59	11.36	11.38	2558399
2005-02-22	11.33	11.46	11.13	11.18	1977397
2005-02-23	11.20	11.30	11.14	11.18	1522599
2005-02-24	11.15	11.27	11.08	11.19	1847799
2005-02-25	11.17	11.22	11.04	11.12	2031598
2005-02-28	11.14	11.24	11.02	11.13	1805798
2005-03-01	11.13	11.29	11.13	11.17	1943798
2005-03-02	11.19	11.59	11.15	11.47	1942799
2005-03-03	11.52	11.59	11.39	11.46	2213599
2005-03-04	11.54	11.70	11.46	11.55	1754598
2005-03-07	11.59	11.74	11.56	11.69	1601799
2005-03-08	11.67	12.06	11.67	12.00	2371399
2005-03-09	12.06	12.24	11.98	12.18	3328998
2005-03-10	12.14	12.23	12.05	12.21	1767599
2005-03-11	12.18	12.29	11.97	12.10	1899399
2005-03-14	12.11	12.21	12.02	12.02	1376199
2005-03-15	12.08	12.14	11.82	11.93	969397
2005-03-16	11.86	11.94	11.64	11.72	1307798
2005-03-17	11.75	11.87	11.61	11.76	973797
2005-03-18	11.75	11.85	11.59	11.65	913397
2005-03-21	11.63	11.83	11.59	11.75	838198
2005-03-22	11.76	11.93	11.68	11.74	1298399
2005-03-23	11.69	11.77	11.24	11.40	2524397
2005-03-24	11.53	11.61	11.25	11.33	1647399
2005-03-28	11.36	11.48	11.33	11.34	1563797
2005-03-29	11.35	11.38	11.19	11.27	3349998
2005-03-30	11.28	11.33	11.16	11.21	1770998
2005-03-31	11.19	11.27	11.16	11.27	1320998
2005-04-01	11.27	11.34	11.09	11.10	1657198
2005-04-04	11.09	11.14	10.73	10.81	2559398
2005-04-05	10.81	10.82	10.60	10.68	3428599
2005-04-06	10.63	10.74	10.58	10.58	2377599
2005-04-07	10.57	10.69	10.56	10.64	1727399
2005-04-08	10.72	10.93	10.71	10.72	2177997
2005-04-11	10.79	10.98	10.79	10.94	1651999
2005-04-12	10.88	11.03	10.78	11.01	1799798
2005-04-13	11.04	11.08	11.00	11.06	2393598
2005-04-14	11.04	11.16	11.01	11.02	1917398
2005-04-15	10.90	11.05	10.78	10.78	2025598
2005-04-18	10.82	11.13	10.74	10.83	2279998
2005-04-19	10.86	10.88	10.74	10.78	1376798
2005-04-20	10.80	10.80	10.68	10.73	1451599
2005-04-21	10.74	11.08	10.74	11.08	2483797
2005-04-22	11.08	11.14	10.81	10.86	1139399
2005-04-25	10.87	10.95	10.77	10.85	1052398
2005-04-26	10.80	10.84	10.60	10.60	1727797
2005-04-27	10.56	10.78	10.54	10.76	1648798
2005-04-28	10.65	10.72	10.59	10.64	3406798
2005-04-29	10.60	10.82	10.59	10.68	2607398
2005-05-02	10.75	10.83	10.48	10.50	1270997
2005-05-03	10.50	10.85	10.47	10.85	1739999
2005-05-04	10.91	11.18	10.89	11.12	1452798
2005-05-05	11.06	11.09	10.87	11.01	1446799
2005-05-06	11.02	11.18	10.85	11.13	2220199
2005-05-09	11.13	11.33	11.11	11.30	1820197
2005-05-10	11.30	11.30	11.08	11.15	1659598
2005-05-11	11.24	11.29	10.87	10.97	1366798
2005-05-12	11.03	11.03	10.79	10.89	891599
2005-05-13	10.95	11.04	10.74	10.74	1700598
2005-05-16	10.77	10.77	10.58	10.61	1016998
2005-05-17	10.62	10.62	10.46	10.53	1912399
2005-05-18	10.55	10.67	10.51	10.58	3712598
2005-05-19	10.58	10.84	10.58	10.82	2303798
2005-05-20	10.83	11.12	10.81	11.07	3756797
2005-05-23	11.01	11.11	10.95	11.05	2597797
2005-05-24	10.98	11.07	10.96	11.01	851398
2005-05-25	10.97	11.02	10.89	10.95	816597
2005-05-26	10.94	11.03	10.94	11.00	1373999
2005-05-27	11.03	11.03	10.95	10.97	1040798
2005-05-31	10.95	10.99	10.79	10.79	1706998
2005-06-01	10.79	10.85	10.75	10.83	1092998
2005-06-02	10.83	10.98	10.77	10.94	1298797
2005-06-03	10.98	11.04	10.88	10.90	1061997
2005-06-06	10.91	10.95	10.83	10.87	855998
2005-06-07	10.89	11.04	10.82	10.91	2782997
2005-06-08	10.88	11.05	10.88	10.93	1454197
2005-06-09	10.95	11.22	10.95	11.18	3125597
2005-06-10	11.21	11.29	11.16	11.25	1496399
2005-06-13	11.27	11.31	11.22	11.29	3063398
2005-06-14	11.32	11.48	11.28	11.42	3602598
2005-06-15	11.42	11.46	11.37	11.43	2734999
2005-06-16	11.48	11.64	11.41	11.64	4150997
2005-06-17	11.72	12.00	11.68	11.89	8875998
2005-06-20	11.90	12.08	11.87	12.06	3727999
2005-06-21	12.10	12.17	12.05	12.13	5151799
2005-06-22	12.19	12.35	12.10	12.30	4055797
2005-06-23	12.30	12.47	12.23	12.35	4755399
2005-06-24	12.38	12.40	12.22	12.31	4065598
2005-06-27	12.19	12.38	11.91	11.99	2642399
2005-06-28	11.98	12.19	11.95	12.01	2004398
2005-06-29	12.02	12.09	11.97	12.01	1153198
2005-06-30	12.06	12.08	12.00	12.01	1858399
2005-07-01	12.02	12.10	12.00	12.01	1293198
2005-07-05	11.92	11.99	11.75	11.91	1898999
2005-07-06	11.84	12.03	11.78	11.85	1938998
2005-07-07	11.80	12.07	11.73	12.04	1810598
2005-07-08	12.06	12.22	11.94	12.19	1324399
2005-07-11	12.26	12.30	12.18	12.28	2063199
2005-07-12	12.31	12.39	12.23	12.35	8056597
2005-07-13	12.38	12.41	12.23	12.24	1616398
2005-07-14	12.21	12.30	11.81	12.04	2354597
2005-07-15	12.22	12.23	12.03	12.11	1308799
2005-07-18	12.06	12.19	12.05	12.11	1305798
2005-07-19	12.08	12.14	11.97	12.12	1667998
2005-07-20	12.12	12.35	11.97	12.29	2180998
2005-07-21	12.26	12.28	11.89	12.21	1819399
2005-07-22	12.24	12.62	12.14	12.52	3641999
2005-07-25	12.59	12.65	12.35	12.41	1700598
2005-07-26	12.39	12.58	12.21	12.52	1121799
2005-07-27	12.58	12.63	12.33	12.40	1511599
2005-07-28	12.41	12.45	12.30	12.36	1552997
2005-07-29	12.39	12.44	12.17	12.22	1208597
2005-08-01	12.20	12.28	12.13	12.22	982197
2005-08-02	12.19	12.43	12.16	12.37	1519198
2005-08-03	12.31	12.39	12.19	12.36	1020799
2005-08-04	12.37	12.48	12.29	12.34	1081597
2005-08-05	12.33	12.35	12.12	12.12	681198
2005-08-08	12.20	12.22	11.96	12.09	1829198
2005-08-09	12.14	12.21	11.99	12.08	2594198
2005-08-10	12.15	12.16	11.94	12.09	2764798
2005-08-11	12.17	12.62	11.98	12.51	2927998
2005-08-12	12.44	12.56	12.29	12.51	1747398
2005-08-15	12.45	12.58	12.41	12.56	1009198
2005-08-16	12.58	12.65	12.38	12.52	1460199
2005-08-17	12.50	12.62	12.41	12.60	1096597
2005-08-18	12.61	12.61	12.43	12.47	867999
2005-08-19	12.38	12.52	12.33	12.41	2084399
2005-08-22	12.41	12.59	12.39	12.53	1229399
2005-08-23	12.45	12.61	12.41	12.58	823998
2005-08-24	12.60	12.75	12.51	12.56	1812398
2005-08-25	12.54	12.66	12.49	12.56	1228598
2005-08-26	12.53	12.61	12.51	12.53	1048997
2005-08-29	12.51	12.73	12.49	12.69	1570197
2005-08-30	12.58	12.89	12.56	12.85	1567799
2005-08-31	12.86	13.12	12.70	13.07	2162399
2005-09-01	13.07	13.12	12.94	13.08	2743599
2005-09-02	13.08	13.23	13.06	13.10	1158599
2005-09-06	13.11	13.48	13.08	13.41	2629199
2005-09-07	13.73	14.00	13.24	13.74	3284399
2005-09-08	13.67	13.74	13.11	13.15	3422199
2005-09-09	13.10	13.25	12.86	13.03	2359499
2005-09-12	13.04	13.71	12.91	13.70	2795399
2005-09-13	13.74	13.88	13.57	13.79	2301099
2005-09-14	13.72	14.09	13.53	13.96	3872299
2005-09-15	13.92	14.01	13.77	13.82	1139199
2005-09-16	13.76	14.00	13.70	14.00	1738799
2005-09-19	13.91	14.04	13.45	13.54	2228398
2005-09-20	13.57	13.89	13.54	13.70	1284898
2005-09-21	13.59	13.79	13.47	13.57	1384499
2005-09-22	13.62	13.62	13.37	13.41	1817699
2005-09-23	13.37	13.74	13.33	13.61	1015799
2005-09-26	13.70	13.72	13.39	13.47	1114199
2005-09-27	13.55	13.59	13.37	13.43	1164398
2005-09-28	13.41	13.49	13.34	13.41	1442599
2005-09-29	13.35	13.41	13.00	13.19	2923599
2005-09-30	13.17	13.96	13.08	13.96	2763299
2005-10-03	14.00	14.01	13.50	13.80	2867198
2005-10-04	13.75	13.94	13.74	13.84	1037198
2005-10-05	13.79	13.97	13.68	13.76	2002198
2005-10-06	13.69	13.92	13.55	13.64	1665499
2005-10-07	13.60	13.81	13.45	13.45	781898
2005-10-10	13.39	13.49	13.30	13.41	692899
2005-10-11	13.35	13.51	13.26	13.40	5020599
2005-10-12	13.41	13.41	12.92	13.03	1762199
2005-10-13	12.96	13.03	12.38	12.64	3148499
2005-10-14	12.58	12.83	12.33	12.82	2126098
2005-10-17	12.83	12.86	12.55	12.62	2012799
2005-10-18	12.62	12.93	12.41	12.58	1711498
2005-10-19	12.65	12.79	12.44	12.77	1245198
2005-10-20	12.83	12.88	12.69	12.81	1129299
2005-10-21	12.81	12.93	12.72	12.93	1644399
2005-10-24	12.93	13.15	12.86	13.15	968499
2005-10-25	13.03	13.23	13.03	13.17	603799
2005-10-26	13.09	13.23	13.02	13.07	841799
2005-10-27	13.10	13.16	12.65	12.67	797499
2005-10-28	12.75	12.82	12.54	12.62	2545998
2005-10-31	12.60	12.85	12.53	12.77	1441899
2005-11-01	12.79	12.79	12.55	12.58	1036999
2005-11-02	12.62	12.76	12.44	12.72	2141799
2005-11-03	12.85	12.96	12.67	12.95	1063899
2005-11-04	12.97	13.05	12.80	12.86	666199
2005-11-07	12.97	13.03	12.85	13.03	689599
2005-11-08	13.03	13.27	12.91	13.26	1792699
2005-11-09	13.28	13.29	12.94	13.08	597099
2005-11-10	13.18	13.26	13.02	13.18	1039799
2005-11-11	13.24	13.36	12.83	13.02	706598
2005-11-14	12.99	13.09	12.92	13.01	705799
2005-11-15	12.97	13.10	12.59	12.66	2050199
2005-11-16	12.62	12.71	12.46	12.66	798098
2005-11-17	12.72	12.85	12.58	12.74	787899
2005-11-18	12.88	12.89	12.70	12.78	1128199
2005-11-21	12.72	12.75	12.66	12.69	967999
2005-11-22	12.70	12.71	12.59	12.62	797299
2005-11-23	12.58	12.60	12.43	12.53	672999
2005-11-25	12.46	12.64	12.41	12.55	390199
2005-11-28	12.50	12.62	12.30	12.31	1754199
2005-11-29	12.39	12.39	12.07	12.11	1734799
2005-11-30	12.06	12.14	11.39	11.49	4205998
2005-12-01	11.60	11.94	11.48	11.87	1737399
2005-12-02	11.72	11.85	11.63	11.85	978599
2005-12-05	11.76	11.84	11.35	11.50	1151599
2005-12-06	11.46	11.72	11.25	11.64	1233499
2005-12-07	11.66	11.90	11.61	11.81	1275098
2005-12-08	11.80	11.83	11.52	11.69	1728899
2005-12-09	11.65	11.69	11.37	11.61	595099
2005-12-12	11.60	11.71	11.49	11.65	765898
2005-12-13	11.67	11.82	11.63	11.75	986698
2005-12-14	11.67	11.80	11.58	11.64	652299
2005-12-15	11.68	11.72	11.55	11.60	1248398
2005-12-16	11.72	11.72	11.42	11.53	2231698
2005-12-19	11.64	11.65	11.33	11.43	828599
2005-12-20	11.48	11.76	11.31	11.65	1116798
2005-12-21	11.70	11.70	11.38	11.39	864399
2005-12-22	11.37	11.47	11.25	11.27	1543599
2005-12-23	11.30	11.41	11.21	11.25	977699
2005-12-27	11.21	11.32	11.21	11.31	859299
2005-12-28	11.26	11.46	11.16	11.41	1222599
2005-12-29	11.39	11.63	11.39	11.61	777698
2005-12-30	11.49	11.63	11.45	11.59	855699
2006-01-03	11.51	11.59	11.27	11.44	1525999
2006-01-04	11.45	11.55	11.34	11.53	1569699
2006-01-05	11.51	11.56	11.34	11.45	1049098
2006-01-06	11.53	11.58	11.38	11.55	1439399
2006-01-09	11.52	11.54	11.32	11.37	1277599
2006-01-10	11.32	11.34	11.03	11.26	2143398
2006-01-11	11.11	11.51	11.11	11.36	1427399
2006-01-12	11.33	11.40	11.31	11.33	1027299
2006-01-13	11.40	11.46	11.30	11.34	476199
2006-01-17	11.37	11.38	11.10	11.18	953499
2006-01-18	11.26	11.39	11.07	11.14	1033499
2006-01-19	11.11	11.39	11.03	11.31	1864699
2006-01-20	11.21	11.50	11.14	11.19	2552199
2006-01-23	11.14	11.29	10.98	11.18	1637799
2006-01-24	11.16	11.17	11.05	11.09	1390599
2006-01-25	10.98	11.07	10.98	11.01	1336099
2006-01-26	11.17	11.17	10.91	11.08	2386899
2006-01-27	11.07	11.13	10.87	10.90	2169799
2006-01-30	10.95	11.10	10.89	11.06	1865999
2006-01-31	11.11	11.14	10.88	11.02	926399
2006-02-01	11.00	11.13	10.91	10.93	2347199
2006-02-02	10.88	10.94	10.61	10.64	3571999
2006-02-03	10.56	10.67	10.40	10.46	3516199
2006-02-06	10.47	10.51	10.35	10.44	1289399
2006-02-07	10.40	10.59	10.28	10.33	1185999
2006-02-08	10.34	10.61	10.24	10.27	1251099
2006-02-09	10.33	10.50	10.19	10.36	1340898
2006-02-10	10.39	10.44	10.22	10.40	1046998
2006-02-13	10.41	10.66	10.36	10.56	2447299
2006-02-14	10.53	10.59	10.43	10.46	1380199
2006-02-15	10.49	10.49	10.33	10.44	1096099
2006-02-16	10.43	10.62	10.39	10.53	709099
2006-02-17	10.49	10.66	10.40	10.62	1101798
2006-02-21	10.59	10.64	10.41	10.43	1070698
2006-02-22	10.51	10.55	10.35	10.51	1451399
2006-02-23	10.47	10.64	10.37	10.55	778399
2006-02-24	10.55	10.63	10.43	10.61	675199
2006-02-27	10.65	10.82	10.51	10.77	904599
2006-02-28	10.75	10.78	10.38	10.46	2471698
2006-03-01	10.55	10.90	10.21	10.23	4480598
2006-03-02	10.19	10.49	10.16	10.47	1114798
2006-03-03	10.38	10.73	10.34	10.46	865299
2006-03-06	10.46	10.51	10.27	10.31	1081099
2006-03-07	10.33	10.35	10.18	10.22	1289699
2006-03-08	10.24	10.28	10.08	10.13	1909598
2006-03-09	10.25	10.25	10.06	10.09	1169099
2006-03-10	10.03	10.16	9.99	10.07	2506098
2006-03-13	10.07	10.26	10.07	10.11	2425398
2006-03-14	10.19	10.23	10.10	10.16	2582999
2006-03-15	10.14	10.19	9.88	9.94	2002298
2006-03-16	9.92	9.97	9.61	9.62	2848898
2006-03-17	9.60	9.73	9.47	9.55	3654098
2006-03-20	9.52	9.61	9.52	9.55	2034099
2006-03-21	9.51	9.64	9.43	9.45	1425699
2006-03-22	9.40	9.65	9.38	9.56	2105799
2006-03-23	10.01	10.35	9.98	10.17	5341698
2006-03-24	10.16	10.39	10.13	10.28	1717199
2006-03-27	10.31	10.31	10.20	10.24	1906499
2006-03-28	10.27	10.27	10.02	10.06	1691799
2006-03-29	10.07	10.26	9.97	10.22	1445999
2006-03-30	10.17	10.36	10.17	10.30	2488599
2006-03-31	10.33	10.54	10.20	10.54	2605198
2006-04-03	10.57	10.77	10.53	10.74	2961698
2006-04-04	10.71	10.90	10.71	10.82	2591398
2006-04-05	10.84	11.16	10.67	10.80	2944398
2006-04-06	10.82	10.92	10.69	10.86	1619399
2006-04-07	10.94	11.08	10.71	10.78	1089699
2006-04-10	10.82	10.90	10.63	10.63	1916399
2006-04-11	10.63	10.76	10.56	10.71	2411799
2006-04-12	10.69	10.82	10.53	10.74	1113499
2006-04-13	10.69	10.92	10.64	10.78	920399
2006-04-17	10.70	10.99	10.53	10.59	2141399
2006-04-18	10.62	10.80	10.59	10.75	1120499
2006-04-19	10.73	10.85	10.67	10.75	1176599
2006-04-20	10.79	10.82	10.61	10.76	767799
2006-04-21	10.82	10.94	10.51	10.61	2539698
2006-04-24	10.56	10.65	10.39	10.53	1103699
2006-04-25	10.53	10.58	10.45	10.50	927599
2006-04-26	10.47	10.68	10.42	10.61	1737699
2006-04-27	10.62	10.73	10.58	10.66	1503899
2006-04-28	10.73	10.80	10.62	10.67	1940798
2006-05-01	10.67	10.83	10.51	10.55	1474099
2006-05-02	10.60	10.70	10.42	10.55	2215999
2006-05-03	10.49	10.65	10.40	10.48	1457699
2006-05-04	10.46	10.66	10.46	10.65	1495399
2006-05-05	10.75	10.98	10.61	10.96	2618398
2006-05-08	10.90	10.97	10.81	10.85	1356199
2006-05-09	10.91	10.91	10.74	10.83	2328199
2006-05-10	10.78	10.93	10.69	10.88	2355498
2006-05-11	11.16	11.24	10.95	11.15	6629198
2006-05-12	11.13	11.29	11.01	11.25	3124999
2006-05-15	11.27	11.63	11.13	11.62	2764099
2006-05-16	12.24	12.26	11.85	12.07	4911799
2006-05-17	11.92	12.09	11.90	12.01	2216099
2006-05-18	12.01	12.15	11.89	12.06	1837999
2006-05-19	11.95	12.10	11.86	12.08	2425099
2006-05-22	12.04	12.16	11.77	11.95	2332898
2006-05-23	11.97	12.04	11.75	11.81	1583999
2006-05-24	11.73	11.94	11.51	11.72	2190399
2006-05-25	11.73	11.85	11.55	11.79	925399
2006-05-26	11.75	12.04	11.65	11.97	1080398
2006-05-30	12.00	12.04	11.68	11.82	2252799
2006-05-31	11.81	11.95	11.66	11.81	1479399
2006-06-01	11.69	12.09	11.69	12.04	1545598
2006-06-02	12.16	12.16	11.84	12.02	1440399
2006-06-05	11.93	12.06	11.85	11.89	1111199
2006-06-06	11.85	12.06	11.67	11.84	4369398
2006-06-07	11.97	12.11	11.84	12.05	1268798
2006-06-08	11.91	12.10	11.84	11.99	2019599
2006-06-09	12.10	12.15	11.97	12.06	1100798
2006-06-12	12.03	12.15	11.84	11.86	3801499
2006-06-13	11.99	12.06	11.78	11.88	2255099
2006-06-14	11.85	11.90	11.49	11.69	2639399
2006-06-15	11.75	12.06	11.63	11.99	5956098
2006-06-16	11.90	11.95	11.67	11.69	1870299
2006-06-19	11.62	11.99	11.62	11.81	1122198
2006-06-20	11.75	11.93	11.66	11.70	1055199
2006-06-21	11.77	11.93	11.71	11.79	3461799
2006-06-22	11.75	11.87	11.35	11.43	2149698
2006-06-23	11.44	11.53	11.38	11.44	1435698
2006-06-26	11.43	11.48	11.25	11.30	1730299
2006-06-27	11.34	11.37	11.03	11.03	1453898
2006-06-28	10.99	11.12	10.89	10.98	2395298
2006-06-29	11.02	11.08	10.86	11.00	3451798
2006-06-30	11.11	11.13	10.93	11.08	3808999
2006-07-03	11.02	11.04	10.95	11.01	705099
2006-07-05	10.93	11.01	10.85	10.95	1521199
2006-07-06	10.95	11.19	10.95	11.04	1791499
2006-07-07	11.08	11.20	10.96	11.08	1618026
2006-07-10	11.12	11.21	11.04	11.10	2335176
2006-07-11	11.12	11.14	10.99	11.07	2193149
2006-07-12	11.02	11.10	10.94	10.96	1461155
2006-07-13	10.97	11.07	10.88	10.90	1560850
2006-07-14	10.85	10.90	10.70	10.90	2488011
2006-07-17	10.92	10.95	10.82	10.91	2418409
2006-07-18	10.91	10.96	10.76	10.80	2454610
2006-07-19	10.82	10.88	10.74	10.77	3040141
2006-07-20	10.74	10.95	10.68	10.87	1907639
2006-07-21	10.79	10.89	10.68	10.70	2663994
2006-07-24	10.70	10.86	10.59	10.85	1557247
2006-07-25	10.82	10.92	10.59	10.61	1481324
2006-07-26	10.59	10.77	10.47	10.71	3125877
2006-07-27	10.78	11.09	10.66	11.00	3832979
2006-07-28	10.99	11.26	10.91	11.19	1529837
2006-07-31	11.14	11.32	11.14	11.26	1553178
2006-08-01	11.21	11.25	10.99	11.05	1358832
2006-08-02	11.15	11.36	11.15	11.34	1407887
2006-08-03	11.32	11.42	11.25	11.39	886676
2006-08-04	11.43	11.68	11.42	11.50	2003943
2006-08-07	11.45	11.56	11.36	11.51	995387
2006-08-08	11.59	11.83	11.38	11.55	1382327
2006-08-09	11.64	11.70	11.42	11.55	1135215
2006-08-10	11.85	12.18	11.85	12.06	3054946
2006-08-11	12.01	12.13	11.99	12.06	1039082
2006-08-14	12.18	12.33	12.04	12.17	931607
2006-08-15	12.29	12.31	12.16	12.26	835220
2006-08-16	12.34	12.39	12.18	12.38	711651
2006-08-17	12.33	12.39	12.19	12.24	1299718
2006-08-18	12.24	12.27	12.05	12.10	1104056
2006-08-21	12.13	12.17	12.03	12.16	782194
2006-08-22	12.10	12.23	12.03	12.21	761056
2006-08-23	12.24	12.27	12.14	12.16	609315
2006-08-24	12.22	12.33	12.19	12.28	1351860
2006-08-25	12.20	12.44	12.17	12.27	1327416
2006-08-28	12.18	12.32	12.14	12.28	808704
2006-08-29	12.23	12.29	12.07	12.18	1022613
2006-08-30	12.15	12.24	12.09	12.21	1008293
2006-08-31	12.27	12.31	12.11	12.16	1362326
2006-09-01	12.19	12.34	12.18	12.28	888376
2006-09-05	12.24	12.47	12.22	12.41	1438553
2006-09-06	12.38	12.61	12.30	12.47	3102499
2006-09-07	12.47	12.70	12.40	12.60	3411717
2006-09-08	12.65	12.65	12.49	12.53	2393240
2006-09-11	12.45	13.06	12.45	12.95	3341550
2006-09-12	12.89	13.04	12.83	13.00	1352769
2006-09-13	12.94	12.96	12.82	12.86	1391640
2006-09-14	12.75	12.98	12.64	12.97	1266974
2006-09-15	13.09	13.41	13.05	13.15	4450451
2006-09-18	13.27	13.39	13.11	13.16	1352977
2006-09-19	13.19	13.34	13.08	13.11	2067565
2006-09-20	13.22	13.23	13.07	13.22	1300509
2006-09-21	13.29	13.30	13.10	13.14	1577378
2006-09-22	13.17	13.19	12.98	13.18	762199
2006-09-25	13.18	13.34	13.10	13.33	954468
2006-09-26	13.25	13.47	13.25	13.31	1402836
2006-09-27	13.25	13.32	13.21	13.26	927400
2006-09-28	13.26	13.33	13.16	13.26	610016
2006-09-29	13.29	13.33	13.19	13.26	1330636
2006-10-02	13.28	13.48	13.16	13.28	1728036
2006-10-03	13.19	13.40	13.16	13.33	2225450
2006-10-04	13.23	13.37	13.12	13.34	1589163
2006-10-05	13.28	13.55	13.19	13.49	1419487
2006-10-06	13.42	13.54	13.25	13.50	596263
2006-10-09	13.55	13.68	13.46	13.58	676229
2006-10-10	13.61	13.65	13.50	13.63	929399
2006-10-11	13.63	13.63	13.34	13.47	1045536
2006-10-12	13.46	13.60	13.38	13.56	924221
2006-10-13	13.52	13.58	13.40	13.56	928069
2006-10-16	13.51	13.58	13.40	13.50	713773
2006-10-17	13.39	13.51	13.31	13.35	607299
2006-10-18	13.50	13.52	13.34	13.43	1188599
2006-10-19	13.46	13.63	13.37	13.42	647983
2006-10-20	13.40	13.46	13.28	13.33	704744
2006-10-23	13.28	13.30	13.18	13.23	1089976
2006-10-24	13.22	13.26	13.14	13.17	1215330
2006-10-25	13.11	13.17	12.90	13.01	1138966
2006-10-26	12.98	13.49	12.96	13.43	1563141
2006-10-27	13.35	13.57	13.25	13.52	1149994
2006-10-30	13.58	13.65	13.26	13.30	1365265
2006-10-31	13.29	13.55	13.22	13.52	3572487
2006-11-01	13.48	13.56	13.19	13.29	1419995
2006-11-02	13.27	13.49	13.17	13.46	640458
2006-11-03	13.42	13.52	13.30	13.39	1022975
2006-11-06	13.38	13.68	13.37	13.57	1047807
2006-11-07	13.53	13.75	13.47	13.73	1060192
2006-11-08	13.65	13.86	13.61	13.83	1120622
2006-11-09	13.91	14.09	13.81	13.99	1360351
2006-11-10	13.93	14.12	13.89	14.12	1110874
2006-11-13	14.10	14.27	14.05	14.13	967251
2006-11-14	14.10	14.14	13.92	14.07	684003
2006-11-15	14.11	14.25	14.06	14.17	909716
2006-11-16	14.25	14.25	14.16	14.18	646322
2006-11-17	14.11	14.19	14.04	14.06	614899
2006-11-20	14.04	14.08	13.90	14.02	761733
2006-11-21	14.09	14.09	13.82	13.86	687333
2006-11-22	13.84	13.97	13.67	13.89	885100
2006-11-24	13.78	13.90	13.77	13.81	120838
2006-11-27	13.74	13.81	13.63	13.72	835389
2006-11-28	13.66	13.81	13.60	13.71	560960
2006-11-29	14.06	14.40	14.06	14.09	1436478
2006-11-30	14.03	14.18	13.83	13.89	2307434
2006-12-01	13.93	14.07	13.88	14.06	996769
2006-12-04	14.13	14.30	14.02	14.26	799008
2006-12-05	14.27	14.31	14.18	14.27	986645
2006-12-06	14.21	14.43	14.20	14.41	692243
2006-12-07	14.48	14.54	14.22	14.25	769776
2006-12-08	14.25	14.74	14.21	14.55	619229
2006-12-11	14.54	14.77	14.43	14.60	686421
2006-12-12	14.64	14.82	14.59	14.75	587232
2006-12-13	14.77	14.87	14.59	14.78	904049
2006-12-14	14.76	14.94	14.68	14.84	1091643
2006-12-15	14.17	15.05	14.17	14.68	1844669
2006-12-18	14.71	14.98	14.61	14.78	700403
2006-12-19	14.75	14.75	14.49	14.60	732010
2006-12-20	14.57	14.71	14.52	14.54	1224815
2006-12-21	14.59	14.77	14.59	14.72	694469
2006-12-22	14.76	14.88	14.69	14.74	497182
2006-12-26	14.66	14.93	14.66	14.84	245537
2006-12-27	14.94	15.04	14.84	14.89	460853
2006-12-28	14.82	14.99	14.78	14.93	682065
2006-12-29	14.88	15.11	14.87	15.02	876939
2007-01-03	15.04	15.25	14.86	15.12	2066010
2007-01-04	15.11	15.17	14.98	15.00	1572613
2007-01-05	15.05	15.06	14.82	14.96	1093950
2007-01-08	14.91	15.22	14.82	15.11	794927
2007-01-09	15.08	15.24	15.06	15.22	754289
2007-01-10	15.15	15.67	14.89	15.60	1693933
2007-01-11	15.68	15.80	15.46	15.79	1624078
2007-01-12	15.75	15.87	15.71	15.85	1283072
2007-01-16	15.88	15.91	15.63	15.81	1134108
2007-01-17	15.84	15.87	15.76	15.77	1299641
2007-01-18	15.84	15.91	15.67	15.78	1236434
2007-01-19	15.72	15.86	15.61	15.74	1042584
2007-01-22	15.67	15.79	15.63	15.69	583098
2007-01-23	15.75	15.88	15.70	15.83	1155932
2007-01-24	15.84	15.87	15.77	15.92	813566
2007-01-25	15.75	15.83	15.46	15.57	728520
2007-01-26	15.57	15.57	15.30	15.32	781941
2007-01-29	15.30	15.38	15.20	15.31	1265957
2007-01-30	15.34	15.46	15.23	15.43	945743
2007-01-31	15.43	15.54	15.26	15.49	1482310
2007-02-01	15.48	15.54	15.26	15.34	1549392
2007-02-02	15.38	15.47	15.33	15.38	897134
2007-02-05	15.34	15.71	15.32	15.49	1606111
2007-02-06	15.48	15.59	15.35	15.52	1217021
2007-02-07	15.54	15.63	15.42	15.51	997169
2007-02-08	15.55	15.56	15.38	15.46	536570
2007-02-09	15.45	15.49	15.17	15.22	772295
2007-02-12	15.28	15.31	15.07	15.10	1688085
2007-02-13	15.07	15.35	15.06	15.29	682552
2007-02-14	15.35	15.45	15.24	15.44	826194
2007-02-15	15.38	15.45	15.33	15.43	567918
2007-02-16	15.38	15.45	15.34	15.40	708886
2007-02-20	15.33	15.46	15.32	15.44	1597730
2007-02-21	15.45	15.56	15.35	15.51	717346
2007-02-22	15.55	15.55	15.28	15.49	593532
2007-02-23	15.54	15.54	15.26	15.34	785850
2007-02-26	15.44	15.50	14.89	15.32	896012
2007-02-27	15.22	15.25	14.69	14.87	2848256
2007-02-28	14.82	15.00	14.78	14.83	1059064
2007-03-01	14.79	15.50	14.62	15.41	1735114
2007-03-02	15.33	15.74	15.15	15.70	2525913
2007-03-05	15.69	15.72	15.30	15.31	1310778
2007-03-06	15.24	15.58	15.22	15.50	2131601
2007-03-07	15.45	15.70	15.38	15.68	1109217
2007-03-08	15.75	15.89	15.72	15.84	1438668
2007-03-09	15.88	15.97	15.54	15.66	875853
2007-03-12	15.59	15.94	15.59	15.94	884208
2007-03-13	15.84	15.95	15.71	15.80	1180482
2007-03-14	15.75	15.90	15.45	15.60	2085320
2007-03-15	15.63	15.93	15.56	15.91	1547479
2007-03-16	15.87	15.98	15.79	15.87	1494030
2007-03-19	15.87	16.05	15.84	16.05	1449000
2007-03-20	16.04	16.49	15.97	16.39	2098598
2007-03-21	16.44	16.65	16.34	16.61	2497874
2007-03-22	16.62	16.82	16.60	16.69	2038116
2007-03-23	16.74	16.74	16.56	16.60	892064
2007-03-26	16.59	16.81	16.04	16.80	1552433
2007-03-27	16.82	17.12	16.71	16.96	1838372
2007-03-28	16.91	17.05	16.63	16.83	2000074
2007-03-29	16.88	17.00	16.63	16.73	1535730
2007-03-30	16.69	17.03	16.69	16.96	1350614
2007-04-02	16.93	17.21	16.89	17.17	1173016
2007-04-03	17.24	17.69	17.23	17.62	1549140
2007-04-04	17.68	17.73	17.49	17.68	1033544
2007-04-05	17.74	17.98	17.66	17.94	1504983
2007-04-09	17.93	18.03	17.88	17.98	1227443
2007-04-10	17.95	18.02	17.87	17.97	1389396
2007-04-11	17.93	18.02	17.76	17.89	1457513
2007-04-12	17.92	18.04	17.79	18.03	1611199
2007-04-13	18.00	18.07	17.89	18.03	1822216
2007-04-16	18.05	18.06	17.98	18.03	2328840
2007-04-17	18.01	18.05	17.88	17.92	957678
2007-04-18	17.91	18.00	17.87	17.92	1177140
2007-04-19	17.88	17.92	17.78	17.92	1108009
2007-04-20	17.90	18.08	17.90	18.03	1475210
2007-04-23	18.00	18.14	17.97	18.07	718071
2007-04-24	18.06	18.13	17.87	18.06	789446
2007-04-25	18.06	18.97	18.03	18.87	2184170
2007-04-26	18.81	18.90	18.64	18.85	1304016
2007-04-27	18.78	18.82	18.50	18.51	867602
2007-04-30	18.57	18.64	18.38	18.49	1138091
2007-05-01	18.50	18.79	18.41	18.78	1319965
2007-05-02	18.74	19.13	18.73	19.09	1372134
2007-05-03	19.12	19.13	18.99	19.10	863320
2007-05-04	19.09	19.31	18.85	18.97	1294928
2007-05-07	19.06	19.44	19.06	19.27	1456786
2007-05-08	19.21	19.40	19.20	19.37	949396
2007-05-09	19.27	19.32	18.95	18.99	1200107
2007-05-10	19.01	19.29	18.90	19.11	1529983
2007-05-11	18.93	19.44	18.84	19.40	1740536
2007-05-14	19.44	19.65	19.22	19.41	1471954
2007-05-15	19.48	19.57	19.28	19.30	1555426
2007-05-16	19.44	19.66	19.33	19.51	1078788
2007-05-17	19.43	19.52	19.33	19.40	1264270
2007-05-18	19.49	19.53	19.31	19.48	1590928
2007-05-21	19.30	19.82	19.30	19.72	1063646
2007-05-22	19.69	19.75	19.55	19.58	910762
2007-05-23	19.58	19.68	19.47	19.52	1807278
2007-05-24	19.59	19.63	19.40	19.45	1562850
2007-05-25	19.43	19.61	19.40	19.49	671395
2007-05-29	19.42	19.63	19.35	19.44	697065
2007-05-30	19.37	19.72	19.26	19.71	1315097
2007-05-31	19.71	19.94	19.65	19.78	1646190
2007-06-01	19.85	20.15	19.81	20.09	1502831
2007-06-04	20.06	20.32	20.01	20.26	1656711
2007-06-05	20.22	20.22	19.89	19.93	928126
2007-06-06	19.89	19.93	19.42	19.43	2809040
2007-06-07	19.38	19.38	19.09	19.18	1675900
2007-06-08	18.96	19.25	18.93	19.13	1492510
2007-06-11	19.15	19.57	19.12	19.44	1240550
2007-06-12	19.35	19.75	19.27	19.64	2671610
2007-06-13	19.66	20.40	19.58	20.34	4216354
2007-06-14	20.35	20.61	20.29	20.55	1705815
2007-06-15	20.69	20.69	20.07	20.22	3073780
2007-06-18	20.14	20.32	20.07	20.23	1173186
2007-06-19	20.09	20.50	19.99	20.46	1576491
2007-06-20	20.50	20.51	20.17	20.21	1085480
2007-06-21	20.28	21.04	20.18	20.89	2831731
2007-06-22	21.05	21.05	20.67	20.69	4025685
2007-06-25	20.68	20.80	20.54	20.68	1398473
2007-06-26	20.64	20.92	20.64	20.80	1733736
2007-06-27	20.77	21.26	20.67	21.18	1909923
2007-06-28	21.22	21.22	21.01	21.06	2112454
2007-06-29	21.02	21.21	20.99	21.14	1616746
2007-07-02	21.28	21.61	21.18	21.50	2189729
2007-07-03	21.57	21.57	21.32	21.47	474020
2007-07-05	21.46	21.69	21.29	21.62	2144577
2007-07-06	21.62	22.02	21.48	22.01	1679936
2007-07-09	21.99	22.21	21.80	22.11	900398
2007-07-10	22.08	22.37	22.04	22.10	1725946
2007-07-11	22.10	22.42	22.01	22.25	2276852
2007-07-12	22.33	22.49	22.21	22.49	863364
2007-07-13	22.49	23.02	22.44	22.92	1504751
2007-07-16	22.84	22.98	22.68	22.71	1300208
2007-07-17	22.72	23.11	22.72	23.00	1239340
2007-07-18	23.01	23.10	22.92	23.07	1559324
2007-07-19	23.16	23.18	22.99	23.05	1242523
2007-07-20	23.12	23.14	22.54	22.62	1615552
2007-07-23	22.73	22.88	22.45	22.56	1568290
2007-07-24	22.53	22.79	22.05	22.15	1747885
2007-07-25	22.20	22.31	21.79	21.98	1479568
2007-07-26	21.79	21.82	20.58	21.20	3292694
2007-07-27	21.22	21.32	20.96	21.05	3399823
2007-07-30	21.06	21.37	20.78	21.33	2427401
2007-07-31	21.50	21.87	21.37	21.60	2222624
2007-08-01	21.46	21.77	21.18	21.55	3715580
2007-08-02	21.60	21.76	21.38	21.69	1812237
2007-08-03	21.64	22.38	21.64	22.13	2183908
2007-08-06	22.28	22.60	21.95	22.06	2951255
2007-08-07	22.03	22.50	22.03	22.40	3003544
2007-08-08	22.56	22.76	22.09	22.17	2690244
2007-08-09	22.03	22.13	21.18	21.28	3604348
2007-08-10	21.38	21.53	20.83	20.92	3425975
2007-08-13	21.02	21.83	21.00	21.61	1569139
2007-08-14	21.58	21.76	21.46	21.57	2010517
2007-08-15	21.48	21.80	21.30	21.37	2905760
2007-08-16	21.33	21.37	19.77	20.07	3850258
2007-08-17	20.07	20.68	19.69	20.58	3208627
2007-08-20	20.55	20.60	20.35	20.45	980263
2007-08-21	20.35	20.52	20.09	20.46	2114188
2007-08-22	20.62	20.87	20.49	20.79	2083613
2007-08-23	20.80	20.86	20.40	20.61	2233116
2007-08-24	20.60	21.06	20.50	20.96	2635066
2007-08-27	20.96	21.11	20.54	20.61	2293470
2007-08-28	20.50	20.63	20.16	20.16	1588616
2007-08-29	20.26	20.50	20.05	20.37	1348241
2007-08-30	20.30	20.71	20.19	20.61	1079666
2007-08-31	20.80	21.20	20.65	21.11	886660
2007-09-04	21.18	21.54	21.17	21.53	1323872
2007-09-05	21.50	21.60	21.37	21.43	1454614
2007-09-06	21.55	21.60	21.17	21.34	1180739
2007-09-07	21.18	21.42	21.13	21.30	2555399
2007-09-10	21.41	21.49	21.23	21.38	2208778
2007-09-11	21.47	21.47	20.77	20.97	2153679
2007-09-12	20.89	20.99	20.79	20.96	1154420
2007-09-13	21.04	21.15	20.89	20.98	899376
2007-09-14	20.92	21.38	20.84	21.20	1661810
2007-09-17	21.11	21.31	21.05	21.19	1138702
2007-09-18	21.21	22.14	21.11	22.05	1293468
2007-09-19	22.13	22.13	21.50	21.91	1571794
2007-09-20	21.93	21.93	21.63	21.66	725309
2007-09-21	21.62	21.84	21.62	21.81	1677590
2007-09-24	21.86	22.10	21.66	21.74	957016
2007-09-25	21.83	21.83	21.62	21.73	851588
2007-09-26	21.75	21.80	21.65	21.74	674144
2007-09-27	21.89	21.89	21.41	21.60	624030
2007-09-28	21.67	21.72	21.06	21.13	1478094
2007-10-01	21.22	21.55	21.16	21.53	1193947
2007-10-02	21.56	21.56	21.16	21.39	1232189
2007-10-03	21.39	21.48	21.14	21.47	1091858
2007-10-04	21.45	21.67	21.16	21.64	711695
2007-10-05	21.58	21.86	21.35	21.80	1467430
2007-10-08	21.82	21.82	21.63	21.71	635597
2007-10-09	21.65	21.82	21.58	21.72	1496331
2007-10-10	21.65	21.82	21.63	21.80	1664733
2007-10-11	21.81	21.99	21.51	21.53	990116
2007-10-12	21.69	21.85	21.59	21.85	895549
2007-10-15	21.72	21.77	21.48	21.64	729592
2007-10-16	21.62	22.08	21.54	21.56	1130591
2007-10-17	21.63	21.72	21.35	21.70	1639609
2007-10-18	21.71	21.76	21.44	21.57	1083768
2007-10-19	21.64	21.64	20.46	20.63	1930848
2007-10-22	20.63	21.18	20.53	20.65	994658
2007-10-23	20.65	20.65	20.30	20.48	1447125
2007-10-24	20.33	20.79	19.95	20.09	1711882
2007-10-25	20.17	20.41	19.60	19.76	1720446
2007-10-26	19.90	20.28	19.71	19.92	965582
2007-10-29	20.05	20.16	19.81	19.89	1343008
2007-10-30	19.75	19.89	19.73	19.84	2522963
2007-10-31	19.89	20.22	19.76	20.22	1885448
2007-11-01	20.09	20.76	19.97	20.48	1564574
2007-11-02	20.43	20.90	20.21	20.89	2167968
2007-11-05	20.86	21.11	20.48	21.03	1319806
2007-11-06	21.08	21.32	20.83	21.21	1935122
2007-11-07	20.98	21.15	20.73	20.82	1296380
2007-11-08	20.71	20.97	19.97	20.34	4743262
2007-11-09	19.95	20.09	18.44	18.79	7660816
2007-11-12	18.69	18.99	17.98	17.98	3367402
2007-11-13	18.05	18.72	17.98	18.72	3055519
2007-11-14	18.57	18.86	18.57	18.68	2698444
2007-11-15	18.58	18.94	18.58	18.82	2025322
2007-11-16	18.92	18.92	18.39	18.79	1648690
2007-11-19	18.67	19.18	18.67	18.94	2076326
2007-11-20	19.00	19.20	18.61	18.72	1682757
2007-11-21	18.69	19.09	18.59	18.81	1412797
2007-11-23	19.04	19.22	18.85	19.12	420556
2007-11-26	19.19	19.61	19.07	19.58	1287347
2007-11-27	19.63	20.07	19.31	20.07	1753317
2007-11-28	20.11	20.53	20.11	20.47	1594057
2007-11-29	20.35	20.98	20.24	20.90	1445477
2007-11-30	20.80	21.17	20.65	20.92	2065408
2007-12-03	20.96	21.34	20.83	21.17	1612524
2007-12-04	20.98	21.25	20.77	21.21	1563742
2007-12-05	21.38	21.38	20.69	21.03	3587847
2007-12-06	21.08	21.13	20.80	20.94	3153295
2007-12-07	20.88	21.14	20.85	20.91	1577564
2007-12-10	21.02	21.38	20.97	21.12	1892375
2007-12-11	20.99	21.17	20.67	20.67	1466285
2007-12-12	21.02	21.02	20.61	20.74	2162253
2007-12-13	20.80	20.91	20.53	20.74	987476
2007-12-14	20.52	20.72	20.27	20.51	1633005
2007-12-17	20.40	20.74	20.40	20.55	964999
2007-12-18	20.52	20.67	20.34	20.52	1244325
2007-12-19	20.53	20.66	20.35	20.43	2091878
2007-12-20	20.37	20.48	20.31	20.46	2193087
2007-12-21	20.70	20.71	20.34	20.39	2343409
2007-12-24	20.30	20.53	20.27	20.42	699140
2007-12-26	20.26	20.61	20.26	20.49	1161575
2007-12-27	20.53	20.53	20.20	20.22	864628
2007-12-28	20.36	20.41	20.10	20.12	792293
2007-12-31	20.09	20.32	20.06	20.19	1218302
2008-01-02	20.24	20.29	19.87	20.10	1785093
2008-01-03	20.06	20.19	19.81	19.95	1922570
2008-01-04	19.92	19.98	19.20	19.25	1864221
2008-01-07	19.25	19.40	19.11	19.26	1245531
2008-01-08	19.30	19.52	18.64	18.65	1684387
2008-01-09	18.73	19.01	18.44	19.01	1783614
2008-01-10	18.81	19.56	18.80	19.48	2447732
2008-01-11	19.58	19.80	19.37	19.68	2439931
2008-01-14	19.68	20.07	19.66	19.98	2490349
2008-01-15	19.78	20.30	19.78	20.16	2602171
2008-01-16	20.21	21.30	20.21	21.06	3542599
2008-01-17	21.08	21.10	20.21	20.45	2425111
2008-01-18	20.54	20.59	19.83	19.98	3466986
2008-01-22	19.46	19.91	19.07	19.35	3496682
2008-01-23	19.15	19.58	18.34	19.04	5269799
2008-01-24	19.08	19.71	18.80	19.52	4263303
2008-01-25	19.85	19.85	19.09	19.13	1579151
2008-01-28	19.10	20.03	18.88	19.98	1858333
2008-01-29	20.09	20.39	19.96	20.35	1774142
2008-01-30	20.35	20.49	20.00	20.13	2161309
2008-01-31	20.04	20.89	19.84	20.82	1837348
2008-02-01	21.01	21.31	20.75	21.10	2555806
2008-02-04	21.11	21.14	20.61	20.74	1512671
2008-02-05	20.57	20.75	20.24	20.25	1980665
2008-02-06	20.39	20.39	19.53	19.55	1572722
2008-02-07	19.68	19.68	19.01	19.29	2041936
2008-02-08	19.16	19.43	19.03	19.27	1644267
2008-02-11	19.28	19.63	19.16	19.53	1046995
2008-02-12	19.63	19.73	19.11	19.18	1833728
2008-02-13	19.38	19.62	19.18	19.53	2352727
2008-02-14	19.55	19.80	19.45	19.72	1571587
2008-02-15	19.60	20.09	19.50	20.07	1333076
2008-02-19	20.18	20.26	19.45	19.52	1587415
2008-02-20	19.50	20.14	19.34	20.00	1786654
2008-02-21	20.08	20.08	19.30	19.35	1176206
2008-02-22	19.45	19.65	19.27	19.65	1141569
2008-02-25	19.63	19.68	19.31	19.42	1429418
2008-02-26	19.36	19.94	19.33	19.75	1704816
2008-02-27	19.74	20.31	19.56	20.23	2898151
2008-02-28	20.01	20.86	20.01	20.49	2384670
2008-02-29	20.26	20.26	19.32	19.37	2182206
2008-03-03	19.31	19.50	19.03	19.20	2709592
2008-03-04	19.24	19.24	18.58	18.75	4285561
2008-03-05	18.78	19.51	18.75	19.07	2727976
2008-03-06	19.07	19.19	18.72	18.73	2037083
2008-03-07	18.69	19.07	18.66	18.91	2538954
2008-03-10	18.96	18.96	18.11	18.19	1975315
2008-03-11	18.11	18.69	18.10	18.69	2428957
2008-03-12	18.77	18.96	18.52	18.68	1306458
2008-03-13	18.49	18.80	18.21	18.60	1152285
2008-03-14	18.73	18.73	17.95	18.28	1374573
2008-03-17	18.09	18.26	17.59	17.93	2257326
2008-03-18	17.94	18.58	17.90	18.53	1723946
2008-03-19	18.73	18.81	17.97	17.99	1884965
2008-03-20	17.99	18.19	17.71	17.96	2777858
2008-03-24	18.06	18.41	17.97	18.29	1316981
2008-03-25	18.37	18.78	18.12	18.50	1266470
2008-03-26	18.44	18.60	18.06	18.30	962596
2008-03-27	18.19	18.53	18.19	18.23	892260
2008-03-28	18.41	18.50	17.20	17.37	3183444
2008-03-31	17.42	17.80	17.28	17.56	3797415
2008-04-01	17.68	18.07	17.68	18.02	1964131
2008-04-02	17.95	18.29	17.80	18.11	2130067
2008-04-03	18.26	18.45	17.97	18.27	1667604
2008-04-04	18.29	18.57	18.03	18.10	1406173
2008-04-07	18.12	18.43	17.99	18.31	1397611
2008-04-08	18.24	18.46	18.15	18.38	1655406
2008-04-09	18.38	18.51	17.95	18.09	1627414
2008-04-10	18.20	18.20	17.80	17.98	1166068
2008-04-11	17.80	18.05	17.70	17.90	1440172
2008-04-14	17.82	17.85	17.29	17.36	1685292
2008-04-15	17.42	17.42	16.90	17.16	1633211
2008-04-16	17.35	17.95	17.11	17.78	1552971
2008-04-17	17.86	17.87	17.63	17.79	1002851
2008-04-18	18.12	18.13	17.84	17.89	1452334
2008-04-21	17.84	18.07	17.79	17.91	1151808
2008-04-22	17.79	18.07	17.73	18.04	843891
2008-04-23	17.98	18.13	17.85	18.01	1070372
2008-04-24	17.98	18.03	17.68	17.83	1501836
2008-04-25	17.61	17.61	17.08	17.23	2200422
2008-04-28	17.21	17.54	17.21	17.38	1642952
2008-04-29	17.43	17.96	17.28	17.87	1596395
2008-04-30	17.97	18.59	17.96	18.23	1502398
2008-05-01	18.15	18.84	18.15	18.83	1202623
2008-05-02	18.96	19.04	18.68	18.93	890404
2008-05-05	18.88	19.06	18.34	18.41	1119470
2008-05-06	18.28	18.68	18.17	18.61	1610341
2008-05-07	18.66	19.10	18.50	18.72	1646969
2008-05-08	18.65	18.83	17.65	18.14	4846931
2008-05-09	17.95	18.16	17.87	17.97	2272684
2008-05-12	17.93	18.07	17.69	18.03	2041713
2008-05-13	17.97	18.29	17.80	18.02	2242631
2008-05-14	18.04	18.14	17.87	17.90	1634162
2008-05-15	17.87	18.34	17.74	18.27	1441555
2008-05-16	18.35	18.48	18.09	18.24	7475324
2008-05-19	18.34	18.45	18.10	18.26	1131785
2008-05-20	18.31	18.32	17.90	18.15	1590205
2008-05-21	18.11	18.26	17.96	18.10	1212133
2008-05-22	18.06	18.32	18.04	18.23	1239461
2008-05-23	18.11	18.44	18.00	18.25	1051617
2008-05-27	18.21	18.63	18.21	18.57	1856662
2008-05-28	18.46	18.51	18.21	18.37	1074256
2008-05-29	18.29	18.69	18.26	18.52	1736427
2008-05-30	18.61	18.61	18.33	18.47	1160642
2008-06-02	18.52	18.65	18.35	18.54	1283201
2008-06-03	18.63	18.66	18.09	18.29	1631966
2008-06-04	18.19	18.83	18.19	18.60	1329173
2008-06-05	18.60	18.84	18.31	18.59	1311875
2008-06-06	18.54	18.75	18.22	18.26	1305695
2008-06-09	18.38	18.38	17.86	18.06	1400088
2008-06-10	17.98	18.11	17.49	17.58	2407690
2008-06-11	17.53	17.71	17.15	17.30	2331348
2008-06-12	17.30	17.36	16.96	17.00	1902479
2008-06-13	17.19	17.57	17.03	17.49	1662573
2008-06-16	17.55	17.66	17.33	17.51	1018423
2008-06-17	17.48	17.51	17.11	17.20	1102666
2008-06-18	17.09	17.13	16.86	16.92	1049744
2008-06-19	16.92	17.03	16.45	16.65	1928568
2008-06-20	16.53	16.60	16.34	16.44	2309791
2008-06-23	16.55	16.78	16.25	16.29	1869701
2008-06-24	16.25	16.39	15.89	16.17	2552028
2008-06-25	16.29	16.75	16.08	16.53	1225830
2008-06-26	16.22	16.44	16.13	16.25	1900889
2008-06-27	16.20	16.72	16.10	16.21	2448617
2008-06-30	16.13	16.35	16.04	16.19	1523330
2008-07-01	15.97	16.19	15.77	16.00	2338244
2008-07-02	15.97	16.05	15.63	15.66	2196485
2008-07-03	15.94	16.04	15.67	15.97	1186966
2008-07-07	15.94	16.04	15.42	15.57	1915904
2008-07-08	15.52	15.76	15.28	15.58	2812688
2008-07-09	15.50	15.69	15.31	15.50	1851990
2008-07-10	15.44	15.60	15.32	15.49	1182255
2008-07-11	15.47	15.53	15.02	15.17	1801572
2008-07-14	15.33	15.38	14.98	15.23	1371241
2008-07-15	15.23	15.34	15.00	15.10	1673265
2008-07-16	15.10	15.58	14.97	15.57	1236894
2008-07-17	15.60	15.69	15.30	15.46	1058247
2008-07-18	15.40	15.69	15.28	15.28	1289704
2008-07-21	15.32	15.57	15.22	15.38	1032149
2008-07-22	15.32	15.40	15.02	15.21	1407927
2008-07-23	15.25	15.47	15.03	15.34	1230890
2008-07-24	15.24	15.33	14.83	14.94	1595918
2008-07-25	14.99	15.15	14.71	14.87	1223192
2008-07-28	14.79	14.89	14.17	14.23	1809173
2008-07-29	14.31	14.80	14.28	14.77	1510701
2008-07-30	14.83	15.01	14.54	14.70	1246675
2008-07-31	14.62	15.14	14.46	14.85	1436118
2008-08-01	14.95	15.17	14.61	14.85	1478963
2008-08-04	14.96	14.98	14.65	14.92	1104208
2008-08-05	14.91	15.66	14.90	15.64	2620748
2008-08-06	15.58	16.27	15.21	15.91	2973865
2008-08-07	15.97	16.09	15.74	15.81	2085031
2008-08-08	15.79	16.47	15.79	16.36	1705004
2008-08-11	16.28	17.04	16.25	16.95	2163510
2008-08-12	17.00	17.26	16.81	17.17	2213423
2008-08-13	17.18	17.36	16.92	17.07	1761884
2008-08-14	16.98	17.51	16.98	17.47	1782479
2008-08-15	17.49	17.88	17.25	17.76	3452366
2008-08-18	17.83	17.83	16.93	17.10	2050009
2008-08-19	17.16	17.25	16.80	16.91	1933360
2008-08-20	17.02	17.31	16.89	17.21	1846607
2008-08-21	17.08	17.33	16.87	17.00	1780294
2008-08-22	17.05	17.39	16.89	17.26	1091571
2008-08-25	17.10	17.24	16.88	16.93	1329507
2008-08-26	17.01	17.50	16.94	17.36	1920205
2008-08-27	17.43	18.03	17.27	17.78	1754075
2008-08-28	17.91	18.37	17.77	18.27	2110336
2008-08-29	18.19	18.34	17.95	18.12	1686529
2008-09-02	18.39	18.63	18.03	18.09	1941610
2008-09-03	18.05	18.30	17.85	17.95	1732290
2008-09-04	17.92	18.15	17.42	17.42	2196075
2008-09-05	17.40	17.72	17.22	17.34	1900227
2008-09-08	17.16	17.66	17.16	17.33	1875254
2008-09-09	17.39	17.53	16.67	16.74	2129437
2008-09-10	16.90	17.00	16.47	16.48	2161390
2008-09-11	16.40	16.72	16.22	16.60	2904191
2008-09-12	16.41	16.73	16.18	16.59	2260559
2008-09-15	15.98	16.64	15.94	15.97	1753614
2008-09-16	16.32	16.32	15.42	15.88	2693051
2008-09-17	15.77	16.25	14.82	14.82	3384592
2008-09-18	15.29	15.77	14.56	15.55	3308688
2008-09-19	15.96	16.41	15.64	15.67	3280496
2008-09-22	15.63	15.87	15.09	15.15	1808340
2008-09-23	15.26	15.63	15.03	15.20	1829736
2008-09-24	15.37	15.87	15.07	15.62	1472739
2008-09-25	15.72	16.11	15.41	15.79	1756119
2008-09-26	15.61	15.89	15.44	15.85	1329200
2008-09-29	15.56	15.93	14.07	14.17	3705199
2008-09-30	14.06	15.61	13.79	15.61	3775269
2008-10-01	15.51	15.55	15.06	15.29	1797108
2008-10-02	15.16	15.19	14.63	14.67	2103541
2008-10-03	14.79	15.13	14.32	14.32	1944185
2008-10-06	14.19	14.28	12.95	13.51	2972171
2008-10-07	13.60	13.60	12.05	12.05	3048583
2008-10-08	12.04	12.31	11.40	11.64	3972961
2008-10-09	11.64	11.89	10.85	11.02	2658562
2008-10-10	10.91	10.91	9.21	9.63	4834068
2008-10-13	10.00	10.83	9.43	10.81	1895179
2008-10-14	11.04	11.05	10.13	10.22	2402837
2008-10-15	10.16	10.24	8.99	9.03	2523052
2008-10-16	9.00	9.28	8.52	9.25	3458267
2008-10-17	9.00	9.64	8.87	9.31	2849672
2008-10-20	9.36	9.71	9.28	9.71	1511372
2008-10-21	9.58	9.65	9.14	9.17	1968265
2008-10-22	9.03	9.15	8.65	8.80	2533232
2008-10-23	8.79	8.79	7.50	7.92	4396880
2008-10-24	7.46	8.03	6.93	6.93	3831281
2008-10-27	6.80	7.21	6.21	6.22	3226004
2008-10-28	6.24	7.00	6.22	6.96	4622228
2008-10-29	6.95	7.72	6.76	7.41	3647247
2008-10-30	7.48	8.25	7.47	8.24	3264747
2008-10-31	8.08	8.80	7.89	8.49	2355126
2008-11-03	8.49	8.91	8.49	8.84	2128008
2008-11-04	9.10	9.21	8.75	9.07	3063663
2008-11-05	9.05	9.09	8.29	8.30	2141378
2008-11-06	8.09	8.32	7.66	7.82	2353893
2008-11-07	7.90	8.41	7.59	8.30	1611348
2008-11-10	8.47	8.47	7.86	7.98	1585906
2008-11-11	7.95	7.95	7.42	7.53	2594732
2008-11-12	7.37	7.51	7.08	7.15	3721148
2008-11-13	7.14	7.88	6.84	7.82	4104021
2008-11-14	7.76	8.07	7.22	7.28	6407466
2008-11-17	7.21	7.31	6.87	6.87	2706866
2008-11-18	6.86	7.12	6.53	6.75	4797875
2008-11-19	6.66	6.96	6.16	6.19	2341607
2008-11-20	6.09	6.16	5.38	5.39	4884299
2008-11-21	5.49	5.73	5.09	5.64	5367631
2008-11-24	5.49	6.57	5.49	6.51	2930056
2008-11-25	6.53	6.90	6.23	6.69	3817446
2008-11-26	6.59	6.95	6.43	6.88	2924108
2008-11-28	6.80	7.50	6.80	7.46	1587970
2008-12-01	7.28	7.28	6.03	6.03	3266711
2008-12-02	6.11	6.92	6.08	6.47	3765320
2008-12-03	6.29	6.65	6.09	6.59	3358855
2008-12-04	6.45	6.57	6.17	6.28	2994052
2008-12-05	6.21	6.62	5.97	6.56	3715762
2008-12-08	6.61	7.16	6.60	7.02	2333562
2008-12-09	6.91	7.39	6.86	7.14	3421878
2008-12-10	7.21	7.28	6.93	7.01	3285251
2008-12-11	6.98	7.07	6.67	6.73	3163503
2008-12-12	6.65	6.89	6.51	6.70	3424997
2008-12-15	6.73	6.96	6.21	6.30	1601217
2008-12-16	6.29	6.60	6.23	6.58	3577316
2008-12-17	6.49	6.70	6.30	6.70	4116095
2008-12-18	6.72	7.08	6.43	6.96	4290020
2008-12-19	7.01	7.40	6.70	7.21	6859739
2008-12-22	7.27	7.31	6.68	6.84	2500094
2008-12-23	6.87	7.34	6.70	7.32	2663841
2008-12-24	7.34	7.52	7.26	7.49	1005663
2008-12-26	7.51	7.89	7.45	7.87	1971781
2008-12-29	7.72	7.82	7.31	7.57	2521521
2008-12-30	7.62	7.97	7.46	7.94	1910432
2008-12-31	7.85	8.30	7.84	8.20	2814209
2009-01-02	8.20	9.04	8.16	8.90	3793693
2009-01-05	8.83	8.83	8.41	8.58	3253137
2009-01-06	8.67	9.38	8.61	9.29	3290853
2009-01-07	9.11	9.21	8.84	9.03	1977594
2009-01-08	9.01	10.19	8.93	10.10	4359970
2009-01-09	10.11	10.19	9.50	9.79	2554143
2009-01-12	9.78	9.79	9.05	9.16	1601666
2009-01-13	9.20	9.30	8.91	9.11	2065903
2009-01-14	9.01	9.18	8.69	8.89	1608890
2009-01-15	8.88	9.28	8.46	9.11	2958066
2009-01-16	9.21	9.42	8.79	9.25	2019315
2009-01-20	9.20	9.32	8.02	8.04	3941797
2009-01-21	8.17	8.43	8.11	8.40	4710120
2009-01-22	8.38	8.38	7.98	8.10	3148937
2009-01-23	8.09	8.11	7.67	7.76	4720685
2009-01-26	7.78	8.20	7.78	7.95	2303032
2009-01-27	7.93	8.19	7.71	7.77	3425319
2009-01-28	7.88	8.29	7.69	8.29	3349985
2009-01-29	8.16	8.28	7.86	7.90	1873385
2009-01-30	7.97	8.07	7.44	7.51	2242853
2009-02-02	7.50	7.76	7.29	7.55	2825944
2009-02-03	7.55	7.61	7.43	7.58	3593592
2009-02-04	7.53	7.89	7.25	7.41	2649534
2009-02-05	7.36	7.40	7.09	7.25	2981122
2009-02-06	7.25	7.80	7.25	7.70	2612420
2009-02-09	7.69	7.79	7.52	7.67	1553797
2009-02-10	7.59	7.77	7.07	7.13	3312379
2009-02-11	7.19	7.28	6.87	7.09	2235798
2009-02-12	6.94	7.23	6.77	7.23	2508277
2009-02-13	7.18	7.40	7.09	7.30	2593863
2009-02-17	6.99	7.36	6.35	6.49	3677951
2009-02-18	6.58	6.58	6.01	6.13	4232515
2009-02-19	6.18	6.71	5.87	5.89	4799749
2009-02-20	5.81	5.95	4.98	5.79	5029069
2009-02-23	5.72	5.88	5.54	5.59	3901109
2009-02-24	5.57	6.73	5.54	6.59	8469221
2009-02-25	6.36	6.67	6.24	6.48	5321743
2009-02-26	6.53	6.72	6.33	6.40	3998549
2009-02-27	6.30	6.57	6.20	6.32	4392298
2009-03-02	6.18	6.33	6.06	6.14	4192418
2009-03-03	6.26	6.41	5.92	5.99	4038805
2009-03-04	6.27	6.41	6.01	6.24	3151819
2009-03-05	6.11	6.21	5.71	5.76	3643647
2009-03-06	5.80	5.93	5.17	5.35	6296610
2009-03-09	5.26	5.54	4.69	4.83	7242096
2009-03-10	5.08	5.35	4.76	5.30	5554268
2009-03-11	5.32	5.57	5.27	5.48	3812459
2009-03-12	5.45	5.77	5.31	5.76	2594684
2009-03-13	5.72	5.98	5.60	5.82	2866668
2009-03-16	5.86	6.04	5.61	5.62	2307665
2009-03-17	5.90	6.52	5.82	6.36	5766791
2009-03-18	6.36	6.68	6.15	6.59	4145602
2009-03-19	6.56	6.75	6.51	6.66	3690912
2009-03-20	6.73	6.82	6.46	6.62	3065676
2009-03-23	6.87	7.28	6.80	7.24	4351461
2009-03-24	7.27	7.67	7.15	7.42	3333082
2009-03-25	7.46	7.78	7.28	7.57	4420837
2009-03-26	7.47	7.94	7.47	7.92	4209385
2009-03-27	7.78	8.11	7.67	7.86	2749471
2009-03-30	7.68	7.68	7.26	7.36	3762541
2009-03-31	7.52	7.66	7.38	7.50	2734290
2009-04-01	7.38	7.85	7.34	7.74	2906836
2009-04-02	7.85	8.24	7.78	8.15	5748391
2009-04-03	8.18	8.79	7.91	8.71	4375316
2009-04-06	8.56	8.83	8.53	8.77	2952246
2009-04-07	8.60	8.60	8.22	8.24	2956260
2009-04-08	8.61	8.61	8.27	8.50	2310981
2009-04-09	8.74	9.07	8.62	8.90	3270030
2009-04-13	8.75	8.86	8.48	8.81	1758983
2009-04-14	8.77	8.88	8.57	8.62	1866379
2009-04-15	8.58	8.75	8.48	8.71	1405849
2009-04-16	8.79	9.61	8.76	9.47	5552409
2009-04-17	9.38	9.42	8.90	9.28	3764725
2009-04-20	9.04	9.14	8.55	8.61	2878596
2009-04-21	8.53	9.02	8.53	8.87	2443825
2009-04-22	8.75	8.97	8.59	8.63	3562653
2009-04-23	8.57	8.63	8.28	8.39	3363533
2009-04-24	8.42	8.44	8.10	8.29	4251931
2009-04-27	8.19	8.49	8.04	8.23	3409435
2009-04-28	8.22	8.26	8.04	8.06	2215306
2009-04-29	8.15	8.57	8.15	8.35	2371083
2009-04-30	8.48	8.82	8.42	8.49	2289813
2009-05-01	8.46	8.73	8.32	8.60	1766436
2009-05-04	8.70	9.31	8.53	9.29	3299419
2009-05-05	9.30	9.43	9.06	9.43	3743116
2009-05-06	9.35	9.52	8.38	8.75	4812692
2009-05-07	8.71	9.04	8.38	8.44	3168498
2009-05-08	8.55	8.98	8.51	8.93	2597132
2009-05-11	8.74	8.99	8.52	8.67	1743636
2009-05-12	8.52	8.70	8.03	8.18	2486547
2009-05-13	8.08	8.20	7.61	7.63	2926167
2009-05-14	7.70	7.76	7.43	7.54	2925582
2009-05-15	7.54	7.75	7.38	7.45	1885781
2009-05-18	7.52	8.10	7.49	8.10	1902870
2009-05-19	7.99	8.12	7.89	8.08	2203119
2009-05-20	7.98	8.25	7.93	7.96	2532847
2009-05-21	7.90	7.96	7.49	7.59	2519150
2009-05-22	7.59	7.80	7.40	7.51	1707545
2009-05-26	7.32	7.62	7.25	7.57	2787808
2009-05-27	7.51	7.59	7.23	7.31	2532540
2009-05-28	7.37	7.48	7.06	7.24	3383400
2009-05-29	7.13	7.24	6.93	7.12	2548993
2009-06-01	7.12	7.42	7.06	7.39	3215458
2009-06-02	7.35	7.47	7.17	7.37	2336157
2009-06-03	7.31	7.37	6.91	7.05	3541943
2009-06-04	7.01	7.19	6.97	7.15	2000817
2009-06-05	7.27	7.27	6.96	6.99	2650619
2009-06-08	7.00	7.08	6.78	6.97	2471808
2009-06-09	7.05	7.34	6.67	7.29	4961592
2009-06-10	7.44	7.44	7.18	7.39	2488258
2009-06-11	7.32	7.79	7.32	7.62	3178229
2009-06-12	7.60	7.80	7.38	7.79	2418942
2009-06-15	7.85	7.85	7.46	7.63	2646145
2009-06-16	7.64	7.79	7.48	7.59	2180483
2009-06-17	7.64	7.77	7.40	7.68	3027932
2009-06-18	7.70	7.78	7.47	7.76	2033451
2009-06-19	7.80	8.00	7.69	7.76	1924639
2009-06-22	7.67	7.70	7.43	7.61	2354163
2009-06-23	7.62	7.86	7.60	7.71	2222133
2009-06-24	7.72	8.02	7.61	7.89	2280657
2009-06-25	7.82	8.12	7.80	8.10	1666387
2009-06-26	8.02	8.17	7.91	8.10	4629038
2009-06-29	8.13	8.30	8.06	8.17	1776391
2009-06-30	8.18	8.22	7.99	8.19	1923515
2009-07-01	8.25	8.28	8.14	8.24	2189279
2009-07-02	8.15	8.18	7.88	7.93	1606708
2009-07-06	7.92	8.12	7.73	7.87	1661319
2009-07-07	7.87	7.95	7.66	7.68	1727575
2009-07-08	7.71	7.81	7.45	7.54	3247915
2009-07-09	7.52	8.00	7.52	7.90	2331676
2009-07-10	7.85	8.05	7.67	7.86	1863383
2009-07-13	7.88	7.92	7.59	7.91	1450834
2009-07-14	7.87	8.14	7.80	8.10	1889247
2009-07-15	8.17	8.64	8.06	8.62	3405491
2009-07-16	8.59	9.18	8.56	9.13	3661342
2009-07-17	9.18	9.27	9.07	9.22	2344953
2009-07-20	9.24	9.56	9.20	9.54	3051670
2009-07-21	9.54	9.64	9.35	9.54	2823141
2009-07-22	9.50	10.03	9.32	9.96	4653802
2009-07-23	9.99	10.53	9.86	10.41	4500336
2009-07-24	10.28	10.46	10.20	10.44	2926810
2009-07-27	10.59	10.92	10.47	10.89	3420534
2009-07-28	10.82	10.85	10.54	10.73	2595642
2009-07-29	10.62	10.80	10.24	10.39	2781490
2009-07-30	10.54	10.86	10.52	10.76	2590156
2009-07-31	10.71	10.91	10.66	10.79	2170261
2009-08-03	10.82	10.92	10.71	10.82	3732906
2009-08-04	10.71	11.31	10.69	11.01	3788185
2009-08-05	10.90	11.43	10.63	11.13	3492218
2009-08-06	11.09	11.39	10.66	10.73	2168410
2009-08-07	11.07	11.29	10.74	11.25	1973737
2009-08-10	11.11	11.32	11.04	11.27	2809798
2009-08-11	11.17	11.23	10.94	11.08	2477111
2009-08-12	11.09	11.45	11.08	11.23	1337066
2009-08-13	11.28	11.41	10.95	11.37	1571898
2009-08-14	11.20	11.32	10.88	11.06	1491761
2009-08-17	10.91	11.00	10.56	10.59	1578910
2009-08-18	10.66	10.73	10.54	10.68	1290086
2009-08-19	10.57	10.90	10.48	10.82	1257556
2009-08-20	10.80	11.11	10.71	11.02	1228078
2009-08-21	11.04	11.51	11.04	11.38	980738
2009-08-24	11.44	11.64	11.26	11.29	1095587
2009-08-25	11.29	11.67	11.29	11.41	1085948
2009-08-26	11.43	11.49	11.23	11.37	1069601
2009-08-27	11.31	11.50	11.04	11.46	1101682
2009-08-28	11.56	11.74	11.43	11.59	958363
2009-08-31	11.43	11.70	11.22	11.28	1370577
2009-09-01	11.25	11.71	10.93	10.94	1657640
2009-09-02	10.87	11.39	10.80	11.30	1955653
2009-09-03	11.38	11.50	11.18	11.29	1545954
2009-09-04	11.31	11.92	11.26	11.88	1411132
2009-09-08	11.88	12.06	11.78	11.96	1496833
2009-09-09	11.92	12.58	11.87	12.31	2214914
2009-09-10	12.31	12.69	12.26	12.64	1655008
2009-09-11	12.66	12.75	12.31	12.48	1759997
2009-09-14	12.40	12.87	12.27	12.80	1212801
2009-09-15	12.77	13.01	12.69	12.77	2147472
2009-09-16	12.88	13.02	12.72	12.94	1825118
2009-09-17	12.97	13.01	12.46	12.63	2043164
2009-09-18	12.70	12.84	12.54	12.62	1478563
2009-09-21	12.56	12.73	12.49	12.66	837807
2009-09-22	12.75	12.88	12.57	12.60	935276
2009-09-23	12.67	12.82	12.27	12.28	3126765
2009-09-24	12.37	12.43	11.87	11.98	2097313
2009-09-25	11.95	12.13	11.84	12.05	1406022
2009-09-28	12.10	12.37	12.08	12.36	1157338
2009-09-29	12.39	12.49	11.79	11.92	1729199
2009-09-30	11.94	11.99	11.55	11.63	2490998
2009-10-01	11.45	11.45	10.71	10.76	4787254
2009-10-02	10.66	10.89	10.51	10.74	2023784
2009-10-05	10.73	11.12	10.73	11.10	1678729
2009-10-06	11.12	11.36	11.00	11.09	1436194
2009-10-07	11.07	11.15	10.88	11.11	1045351
2009-10-08	11.27	11.62	11.26	11.31	2199485
2009-10-09	11.30	11.66	11.20	11.66	1620806
2009-10-12	11.61	11.74	11.32	11.44	1356307
2009-10-13	11.40	11.65	11.28	11.56	1018015
2009-10-14	11.80	11.80	11.60	11.71	1872500
2009-10-15	11.65	11.95	11.54	11.94	2053516
2009-10-16	11.85	11.85	11.52	11.69	1675514
2009-10-19	11.76	11.87	11.56	11.82	1781848
2009-10-20	11.77	11.82	11.56	11.72	1120326
2009-10-21	11.70	11.90	11.47	11.50	1328799
2009-10-22	11.53	11.77	11.34	11.72	1322432
2009-10-23	11.69	11.72	11.21	11.23	1713312
2009-10-26	11.21	11.51	10.97	11.00	1224507
2009-10-27	11.03	11.36	11.02	11.10	1635006
2009-10-28	11.04	11.12	10.64	10.68	1601959
2009-10-29	10.77	11.16	10.70	10.99	1162342
2009-10-30	10.96	10.99	10.45	10.58	2101855
2009-11-02	10.55	10.81	10.40	10.62	2206604
2009-11-03	10.52	10.74	10.32	10.72	1832104
2009-11-04	10.73	11.15	10.71	10.82	1631182
2009-11-05	11.00	11.40	10.93	11.24	1709217
2009-11-06	11.14	11.34	11.02	11.21	1108064
2009-11-09	11.22	11.62	11.22	11.62	1555192
2009-11-10	11.64	11.91	11.62	11.86	1417867
2009-11-11	11.93	12.28	11.90	12.13	1329123
2009-11-12	12.10	12.22	11.79	11.90	1501303
2009-11-13	10.69	11.10	10.46	10.95	15415726
2009-11-16	11.03	11.33	10.99	11.23	4078527
2009-11-17	11.22	11.27	11.00	11.09	2788153
2009-11-18	11.04	11.07	10.92	11.05	2894949
2009-11-19	10.97	11.01	10.68	10.79	1947736
2009-11-20	10.65	10.78	10.48	10.50	1985174
2009-11-23	10.67	10.94	10.60	10.63	1511593
2009-11-24	10.61	10.65	10.19	10.37	3346185
2009-11-25	10.37	10.53	10.23	10.39	2152289
2009-11-27	10.11	10.37	10.06	10.19	911385
2009-11-30	9.99	10.15	9.66	9.94	4082637
2009-12-01	9.97	10.18	9.82	9.95	3255387
2009-12-02	10.03	10.20	9.98	10.18	2916033
2009-12-03	10.27	10.53	10.23	10.24	1917855
2009-12-04	10.33	10.61	10.26	10.58	3194816
2009-12-07	10.63	10.90	10.60	10.80	2976731
2009-12-08	10.68	10.86	10.56	10.75	1653149
2009-12-09	10.71	10.85	10.56	10.77	1807338
2009-12-10	10.91	11.08	10.81	11.02	2426226
2009-12-11	10.94	11.14	10.87	10.87	1923318
2009-12-14	11.00	11.04	10.76	10.86	1626383
2009-12-15	10.90	10.91	10.61	10.64	1661470
2009-12-16	10.67	10.92	10.67	10.78	1612397
2009-12-17	10.62	10.63	10.36	10.55	2127462
2009-12-18	10.46	10.68	10.37	10.64	7886863
2009-12-21	10.69	10.91	10.69	10.86	1816465
2009-12-22	10.92	11.13	10.84	11.11	1688249
2009-12-23	11.08	11.18	10.89	11.11	866923
2009-12-24	11.24	11.33	11.09	11.30	481862
2009-12-28	11.33	11.33	11.17	11.22	884359
2009-12-29	11.27	11.38	11.19	11.33	836811
2009-12-30	11.24	11.34	11.08	11.32	704871
2009-12-31	11.38	11.52	11.26	11.28	1324879
2010-01-04	11.40	11.53	11.29	11.33	2229794
2010-01-05	11.33	11.34	11.24	11.32	2246341
2010-01-06	11.33	12.12	11.25	11.98	5582720
2010-01-07	11.99	12.15	11.92	11.98	3905180
2010-01-08	11.96	12.40	11.79	12.33	1892748
2010-01-11	12.29	12.43	12.14	12.20	2478134
2010-01-12	12.10	12.12	11.86	11.93	1333267
2010-01-13	11.93	12.11	11.81	11.96	1962394
2010-01-14	11.87	12.00	11.76	11.87	2033748
2010-01-15	11.87	11.92	11.65	11.72	1179968
2010-01-19	11.69	12.19	11.69	12.19	2428115
2010-01-20	12.14	12.64	12.10	12.55	3025100
2010-01-21	12.60	12.64	12.30	12.36	3085131
2010-01-22	12.36	12.38	12.06	12.13	1935861
2010-01-25	12.54	13.31	12.52	13.11	9752297
2010-01-26	12.92	13.34	12.82	13.09	3605262
2010-01-27	13.16	13.23	12.91	13.10	2399605
2010-01-28	13.18	13.26	12.86	13.01	1621759
2010-01-29	13.48	13.48	13.05	13.07	2632017
2010-02-01	13.26	13.41	13.13	13.40	2095316
2010-02-02	13.42	13.54	13.32	13.45	2632812
2010-02-03	13.42	13.56	13.30	13.39	2795708
2010-02-04	13.25	13.29	12.79	12.84	2979951
2010-02-05	12.79	12.96	12.22	12.52	4415588
2010-02-08	12.56	12.59	12.43	12.44	1550814
2010-02-09	12.65	12.83	12.49	12.71	1874774
2010-02-10	12.75	12.81	12.36	12.52	1765978
2010-02-11	12.46	12.60	12.34	12.48	1863315
2010-02-12	12.41	12.53	12.27	12.53	1432714
2010-02-16	12.58	12.77	12.54	12.74	1185585
2010-02-17	12.79	12.94	12.79	12.90	1452684
2010-02-18	12.84	13.05	12.82	12.92	1251503
2010-02-19	12.88	13.33	12.87	13.12	2379206
2010-02-22	13.24	13.79	13.13	13.68	3228310
2010-02-23	13.61	13.66	13.36	13.45	3408540
2010-02-24	13.45	13.68	13.32	13.65	3557546
2010-02-25	13.39	13.51	12.88	13.43	3636774
2010-02-26	13.38	14.04	13.36	13.85	3959082
2010-03-01	13.81	14.16	13.77	14.14	2700876
2010-03-02	14.16	14.43	14.10	14.26	3393865
2010-03-03	14.34	14.35	14.21	14.26	1976341
2010-03-04	14.26	14.31	14.14	14.30	1808979
2010-03-05	14.45	14.58	14.35	14.56	1674066
2010-03-08	14.61	14.66	14.53	14.57	1328005
2010-03-09	14.56	14.67	14.45	14.57	1014155
2010-03-10	14.54	14.70	14.50	14.65	1077378
2010-03-11	14.50	14.73	14.50	14.68	903539
2010-03-12	14.68	14.72	14.53	14.59	954096
2010-03-15	14.58	14.66	14.32	14.47	1137433
2010-03-16	14.54	14.66	14.43	14.53	1153555
2010-03-17	14.54	15.01	14.49	14.90	1797093
2010-03-18	14.85	15.00	14.60	14.65	1024288
2010-03-19	14.63	14.70	14.31	14.32	1358323
2010-03-22	14.30	14.82	14.04	14.68	1826085
2010-03-23	14.66	14.93	14.61	14.91	1384551
2010-03-24	14.84	14.95	14.76	14.84	1744452
2010-03-25	14.90	14.95	14.63	14.63	1571353
2010-03-26	14.60	14.78	14.40	14.75	1671597
2010-03-29	14.78	14.88	14.73	14.83	1290369
2010-03-30	14.80	15.18	14.77	15.03	2331853
2010-03-31	15.02	15.17	14.87	15.02	1361858
2010-04-01	15.13	15.27	14.95	15.09	1360667
2010-04-05	15.10	15.25	15.05	15.21	2194672
2010-04-06	15.09	15.20	15.08	15.12	1395344
2010-04-07	15.09	15.20	14.88	14.98	1186795
2010-04-08	14.99	15.04	14.71	14.83	2461574
2010-04-09	14.89	15.15	14.78	15.07	1166579
2010-04-12	15.07	15.31	15.01	15.27	1299732
2010-04-13	15.16	15.29	15.01	15.04	1018937
2010-04-14	15.03	15.38	14.96	15.25	1560362
2010-04-15	15.13	15.28	15.05	15.12	1418875
2010-04-16	15.12	15.12	14.76	14.91	1484277
2010-04-19	14.81	15.00	14.59	14.71	1979016
2010-04-20	14.74	15.05	14.70	14.92	1836618
2010-04-21	15.14	15.26	14.96	15.10	3165072
2010-04-22	15.05	15.17	14.85	15.14	1369040
2010-04-23	15.15	15.16	14.96	15.11	1481978
2010-04-26	15.07	15.23	14.64	14.70	3177594
2010-04-27	14.67	14.69	13.87	14.12	4801408
2010-04-28	14.16	14.29	13.84	13.96	2922129
2010-04-29	14.03	14.33	14.03	14.24	1876146
2010-04-30	14.22	14.35	14.03	14.16	2150606
2010-05-03	14.18	14.47	14.18	14.41	2118339
2010-05-04	14.21	14.27	13.97	14.12	3144857
2010-05-05	14.04	14.09	13.53	13.64	4803928
2010-05-06	13.51	13.65	12.40	13.03	4178307
2010-05-07	13.08	13.22	12.11	12.39	6340596
2010-05-10	13.17	13.17	12.65	12.87	4553524
2010-05-11	12.71	13.24	12.71	12.92	3104818
2010-05-12	12.92	13.43	12.92	13.34	3661925
2010-05-13	13.35	13.58	13.31	13.36	2266124
2010-05-14	13.30	13.38	12.88	13.14	1716049
2010-05-17	13.25	13.39	12.83	13.19	2482001
2010-05-18	13.23	13.29	12.76	12.83	2538155
2010-05-19	12.75	12.88	12.50	12.79	3382875
2010-05-20	12.37	12.47	11.95	12.02	4952612
2010-05-21	11.88	12.33	11.81	12.21	3279073
2010-05-24	12.24	12.47	12.13	12.20	1874944
2010-05-25	11.79	12.46	11.73	12.46	3756203
2010-05-26	12.60	12.82	12.41	12.55	4953556
2010-05-27	12.84	13.29	12.75	13.29	2113737
2010-05-28	13.29	13.43	13.05	13.29	2892960
2010-06-01	13.07	13.50	13.05	13.05	2111365
2010-06-02	13.12	13.51	13.04	13.50	2300525
2010-06-03	13.58	13.99	13.49	13.72	3424577
2010-06-04	13.28	13.45	12.83	12.89	3439166
2010-06-07	12.85	13.04	12.53	12.55	3357706
2010-06-08	12.54	12.82	12.35	12.56	3852651
2010-06-09	12.71	12.90	12.40	12.47	2353483
2010-06-10	12.66	12.97	12.66	12.97	1720925
2010-06-11	12.90	13.13	12.82	13.09	1783066
2010-06-14	13.22	13.39	13.05	13.05	2235767
2010-06-15	13.10	13.60	13.10	13.57	2248429
2010-06-16	13.53	13.57	13.38	13.46	1741777
2010-06-17	13.64	13.80	13.50	13.79	2238849
2010-06-18	13.85	13.92	13.70	13.75	1301765
2010-06-21	13.93	13.95	13.53	13.62	2223241
2010-06-22	13.65	13.90	13.45	13.50	1872157
2010-06-23	13.55	13.64	13.31	13.48	1715331
2010-06-24	13.37	13.75	13.34	13.54	2268758
2010-06-25	13.55	13.85	13.52	13.75	4291409
2010-06-28	13.79	14.02	13.73	13.88	2182286
2010-06-29	13.64	13.71	13.29	13.39	2836198
2010-06-30	13.41	13.66	13.34	13.39	2376999
2010-07-01	13.45	13.53	12.97	13.46	3097718
2010-07-02	13.58	13.60	13.16	13.41	1552037
2010-07-06	13.59	13.97	13.48	13.62	1959267
2010-07-07	13.60	14.13	13.54	14.06	3015065
2010-07-08	14.19	14.35	13.89	14.08	2372652
2010-07-09	14.02	14.32	14.02	14.29	1475867
2010-07-12	14.20	14.42	14.16	14.32	1859055
2010-07-13	14.48	14.69	14.45	14.65	1764358
2010-07-14	14.53	14.63	14.30	14.40	1583561
2010-07-15	14.43	14.53	14.27	14.37	1460931
2010-07-16	14.24	14.30	14.01	14.08	1536158
2010-07-19	14.14	14.36	14.04	14.26	1832385
2010-07-20	14.15	14.39	14.00	14.34	1525999
2010-07-21	14.42	14.45	14.02	14.08	1337337
2010-07-22	14.34	14.54	14.32	14.47	1294630
2010-07-23	14.42	14.84	14.39	14.75	2012084
2010-07-26	14.80	14.99	14.73	14.86	2714751
2010-07-27	14.96	14.98	14.63	14.72	2437289
2010-07-28	14.76	15.06	14.33	14.95	1871137
2010-07-29	14.99	15.19	14.69	14.86	1308966
2010-07-30	14.73	15.19	14.64	15.07	1549906
2010-08-02	15.31	15.45	15.16	15.35	1728922
2010-08-03	15.32	15.43	15.18	15.34	2309150
2010-08-04	14.96	15.43	14.96	15.30	2040826
2010-08-05	15.17	15.45	15.08	15.21	2439442
2010-08-06	15.02	15.24	14.94	15.19	2443587
2010-08-09	15.22	15.31	15.17	15.22	1876900
2010-08-10	15.02	15.21	14.77	15.01	1959418
2010-08-11	14.83	14.83	14.53	14.69	2449586
2010-08-12	14.47	14.68	14.43	14.56	1866705
2010-08-13	14.51	14.56	14.32	14.39	1737045
2010-08-16	14.36	14.56	14.31	14.50	1433912
2010-08-17	14.70	14.70	14.45	14.45	1853962
2010-08-18	14.51	14.98	14.41	14.71	2464136
2010-08-19	14.62	14.68	14.45	14.58	1654947
2010-08-20	14.55	14.67	14.35	14.62	1263130
2010-08-23	14.67	14.78	14.28	14.34	1410120
2010-08-24	14.13	14.32	14.00	14.24	1458888
2010-08-25	14.16	14.35	14.01	14.30	1583493
2010-08-26	14.31	14.43	14.09	14.14	1491878
2010-08-27	14.28	14.41	13.99	14.24	1423504
2010-08-30	14.22	14.25	14.04	14.04	1313412
2010-08-31	14.07	14.32	13.95	14.20	3379797
2010-09-01	14.31	14.61	14.27	14.54	2034962
2010-09-02	14.58	14.77	14.50	14.72	1487785
2010-09-03	14.83	14.97	14.71	14.94	1695781
2010-09-07	14.90	14.91	14.76	14.85	1511879
2010-09-08	14.86	15.02	14.82	14.85	2065645
2010-09-09	14.98	15.08	14.86	15.03	2075063
2010-09-10	15.07	15.22	15.02	15.10	1316582
2010-09-13	15.25	15.30	15.06	15.16	1091876
2010-09-14	15.23	15.31	15.00	15.26	1145646
2010-09-15	15.15	15.31	15.11	15.26	1145655
2010-09-16	15.19	15.21	14.98	15.01	841133
2010-09-17	15.12	15.27	15.09	15.25	1777107
2010-09-20	15.28	15.48	15.21	15.47	1959197
2010-09-21	15.50	15.70	15.44	15.61	2562682
2010-09-22	15.55	15.65	15.43	15.49	3196164
2010-09-23	15.39	15.58	15.31	15.42	1475642
2010-09-24	15.53	15.89	15.49	15.84	1592455
2010-09-27	15.87	16.03	15.74	15.93	1648421
2010-09-28	15.95	16.07	15.74	16.00	2219616
2010-09-29	15.97	16.03	15.84	15.89	1536315
2010-09-30	15.97	15.98	15.79	15.87	1207278
2010-10-01	15.93	15.97	15.71	15.77	2190977
2010-10-04	15.72	15.92	15.67	15.82	1042556
2010-10-05	15.92	16.30	15.90	16.13	2153223
2010-10-06	16.13	16.23	16.11	16.19	1803429
2010-10-07	16.22	16.34	16.03	16.17	2210348
2010-10-08	16.17	16.23	15.99	16.11	2534432
2010-10-11	16.06	16.49	16.05	16.44	1516134
2010-10-12	16.41	16.59	16.32	16.51	1426181
2010-10-13	16.54	16.72	16.49	16.65	1924517
2010-10-14	16.65	16.95	16.63	16.74	1990454
2010-10-15	16.90	17.34	16.80	17.25	4179431
2010-10-18	17.22	17.37	17.07	17.17	2249124
2010-10-19	16.98	17.28	16.94	17.28	3184969
2010-10-20	17.33	17.74	17.28	17.58	3139670
2010-10-21	17.61	17.91	17.58	17.81	4300229
2010-10-22	17.88	17.98	17.70	17.93	2438685
2010-10-25	18.00	18.44	17.96	18.22	4947949
2010-10-26	18.18	18.57	18.03	18.34	4229872
2010-10-27	18.27	18.70	18.25	18.60	3828443
2010-10-28	18.70	18.80	18.61	18.70	2933655
2010-10-29	18.61	19.56	18.61	19.45	7745509
2010-11-01	19.54	19.57	19.19	19.40	4620676
2010-11-02	19.39	19.85	19.31	19.66	3972430
2010-11-03	19.74	19.79	19.45	19.71	2687481
2010-11-04	19.83	21.05	19.71	20.68	7206497
2010-11-05	20.61	20.68	19.93	20.31	4131781
2010-11-08	20.10	20.24	19.83	20.04	2259366
2010-11-09	20.04	20.09	19.65	19.75	2486910
2010-11-10	19.71	19.93	19.59	19.88	2842616
2010-11-11	19.74	19.83	19.47	19.75	2003722
2010-11-12	19.60	19.77	19.24	19.31	1411442
2010-11-15	19.04	19.53	19.03	19.24	2412135
2010-11-16	19.14	19.34	19.06	19.26	2067725
2010-11-17	19.32	19.50	19.21	19.48	1493203
2010-11-18	19.59	19.77	19.52	19.67	1134988
2010-11-19	19.59	19.67	19.47	19.56	712564
2010-11-22	19.46	19.58	19.17	19.40	1203426
2010-11-23	19.35	19.35	17.91	18.97	1426840
2010-11-24	19.11	19.23	18.99	19.13	1086226
2010-11-26	18.96	19.14	18.87	18.89	335398
2010-11-29	18.82	18.92	18.58	18.71	1175118
2010-11-30	18.49	18.65	18.15	18.16	3816613
2010-12-01	18.47	18.67	18.30	18.42	2426225
2010-12-02	18.47	18.49	18.29	18.44	1884287
2010-12-03	18.56	18.56	18.14	18.27	1272889
2010-12-06	18.22	19.06	18.19	19.05	3870574
2010-12-07	19.31	19.31	18.61	18.70	3271437
2010-12-08	18.75	18.88	18.64	18.69	3121044
2010-12-09	18.85	19.06	18.69	18.84	1316318
2010-12-10	18.92	19.09	18.87	18.95	1036977
2010-12-13	19.07	19.15	18.72	18.78	1162518
2010-12-14	18.78	19.01	18.68	18.72	1651168
2010-12-15	18.69	18.72	18.29	18.33	1222183
2010-12-16	18.39	18.51	18.18	18.43	995898
2010-12-17	18.41	18.44	18.24	18.28	692966
2010-12-20	18.30	18.34	18.19	18.27	904378
2010-12-21	18.03	18.03	17.34	17.79	3106680
2010-12-22	17.74	18.20	17.72	18.06	924642
2010-12-23	18.11	18.11	17.95	18.02	800685
2010-12-27	18.01	18.11	17.96	18.02	374274
2010-12-28	18.00	18.20	18.00	18.17	833286
2010-12-29	18.17	18.28	18.08	18.18	577288
2010-12-30	18.14	18.31	18.03	18.17	1278784
2010-12-31	18.13	18.27	17.99	18.23	550909
2011-01-03	18.35	18.87	18.24	18.78	1501971
2011-01-04	18.86	19.06	18.64	18.79	888165
2011-01-05	18.79	19.48	18.78	19.34	2876125
2011-01-06	19.32	19.48	19.13	19.30	1317883
2011-01-07	19.30	19.32	19.01	19.17	1373177
2011-01-10	19.02	19.28	18.96	19.27	710388
2011-01-11	19.28	19.40	19.09	19.31	977280
2011-01-12	19.35	19.45	19.27	19.33	595291
2011-01-13	19.26	19.36	19.15	19.23	615889
2011-01-14	19.17	19.38	19.17	19.33	464701
2011-01-18	19.24	19.34	19.17	19.24	715953
2011-01-19	19.18	19.35	18.90	19.07	837375
2011-01-20	18.90	19.64	18.87	19.55	1971592
2011-01-21	19.65	20.39	19.65	20.17	2415650
2011-01-24	20.16	20.97	20.09	20.96	3679799
2011-01-25	20.91	21.04	20.75	21.04	1605333
2011-01-26	21.00	21.63	20.90	21.32	2280175
2011-01-27	21.37	21.64	21.22	21.34	847998
2011-01-28	21.26	21.41	20.81	20.90	843321
2011-01-31	20.92	21.08	20.69	20.89	1601776
2011-02-01	20.97	21.31	20.97	21.30	1561585
2011-02-02	21.18	21.32	20.92	21.04	1219906
2011-02-03	20.88	21.21	20.80	21.14	748330
2011-02-04	21.18	21.26	21.05	21.26	461192
2011-02-07	21.26	21.56	21.15	21.24	480586
2011-02-08	21.26	21.40	21.06	21.16	644544
2011-02-09	21.13	21.84	20.99	21.57	1310915
2011-02-10	21.31	21.73	21.31	21.69	1109662
2011-02-11	21.59	21.90	21.55	21.81	413396
2011-02-14	21.75	21.84	21.59	21.67	491908
2011-02-15	21.56	22.14	21.55	22.09	1130796
2011-02-16	22.10	22.27	21.93	21.94	818672
2011-02-17	21.86	22.18	21.76	21.81	936102
2011-02-18	21.77	21.77	21.60	21.73	756399
2011-02-22	21.54	21.69	21.05	21.18	654858
2011-02-23	21.19	21.25	20.57	21.09	1599790
2011-02-24	21.07	21.64	21.07	21.50	1020088
2011-02-25	21.80	22.19	21.31	22.02	1897803
2011-02-28	22.08	22.15	21.48	21.69	1153073
2011-03-01	21.70	21.76	21.09	21.26	1350983
2011-03-02	21.28	22.04	21.28	21.68	1548789
2011-03-03	21.86	22.78	21.85	22.53	2701018
2011-03-04	22.51	22.83	22.24	22.49	2141525
2011-03-07	22.53	22.53	21.98	22.22	1138077
2011-03-08	22.30	22.45	22.04	22.25	1240572
2011-03-09	22.13	22.28	22.01	22.14	1081430
2011-03-10	21.98	22.04	21.72	21.91	1715431
2011-03-11	21.79	22.06	21.74	21.99	652715
2011-03-14	21.80	22.00	21.40	21.54	777745
2011-03-15	20.95	21.32	20.65	21.12	1409595
2011-03-16	21.55	21.63	20.72	20.92	1422494
2011-03-17	21.24	21.41	20.94	20.99	1989764
2011-03-18	21.23	21.30	21.01	21.05	2145421
2011-03-21	21.26	21.26	21.07	21.12	1852708
2011-03-22	21.09	21.42	20.93	21.17	1627343
2011-03-23	21.45	21.45	20.86	21.09	758970
2011-03-24	21.15	21.58	21.04	21.45	2946913
2011-03-25	21.48	21.84	21.48	21.75	1247095
2011-03-28	21.74	21.77	21.51	21.69	996328
2011-03-29	21.61	21.91	21.47	21.73	699102
2011-03-30	21.81	21.94	21.48	21.57	1234490
2011-03-31	21.51	21.63	21.12	21.33	2319755
2011-04-01	21.51	21.63	21.13	21.55	1366038
2011-04-04	21.53	21.62	21.33	21.49	591663
2011-04-05	21.37	21.85	21.28	21.82	1275297
2011-04-06	21.91	22.06	21.77	22.00	991294
2011-04-07	22.13	22.22	21.88	22.14	725195
2011-04-08	22.33	22.33	21.81	22.07	718549
2011-04-11	22.04	22.10	21.86	22.02	483228
2011-04-12	21.91	21.92	21.68	21.88	788443
2011-04-13	21.94	22.17	21.87	22.13	920099
2011-04-14	21.95	21.96	21.61	21.75	1921368
2011-04-15	21.76	22.31	21.62	22.30	1166683
2011-04-18	22.11	22.36	21.93	22.34	1076699
2011-04-19	22.43	23.36	22.33	23.08	2423311
2011-04-20	23.39	23.76	23.33	23.53	2291320
2011-04-21	23.56	23.74	23.05	23.16	3207094
2011-04-25	23.18	23.25	22.98	23.24	542370
2011-04-26	23.29	23.42	23.19	23.25	1989917
2011-04-27	23.23	23.74	23.18	23.63	2411127
2011-04-28	23.67	23.91	23.64	23.80	1534419
2011-04-29	23.80	24.04	23.76	23.95	1170653
2011-05-02	24.10	24.21	23.67	23.81	1370293
2011-05-03	23.75	24.00	23.39	23.58	822761
2011-05-04	24.04	24.04	23.14	23.44	2181221
2011-05-05	23.15	23.80	23.15	23.54	1382200
2011-05-06	23.86	24.32	23.60	23.64	1736648
2011-05-09	23.57	23.70	23.22	23.57	1188941
2011-05-10	23.63	24.21	23.57	24.14	722595
2011-05-11	24.03	24.37	23.92	24.03	1277719
2011-05-12	23.93	24.11	23.56	23.71	3577127
2011-05-13	23.90	23.90	23.40	23.45	1342963
2011-05-16	23.45	23.66	23.24	23.45	1369785
2011-05-17	23.45	23.46	22.58	23.06	8781827
2011-05-18	23.01	23.17	22.76	23.10	3806641
2011-05-19	23.18	23.23	22.96	23.21	2790536
2011-05-20	23.08	23.17	22.81	23.09	1213307
2011-05-23	9.83	9.91	9.72	9.72	1402400
2011-05-24	9.72	9.75	9.63	9.73	1846191
2011-05-25	9.68	9.84	9.60	9.78	2163432
2011-05-26	9.78	9.99	9.77	9.93	2261717
2011-05-27	9.94	9.96	9.85	9.94	1104777
2011-05-31	10.00	10.04	9.89	9.96	1857756
2011-06-01	9.96	10.00	9.80	9.83	1835886
2011-06-02	9.80	9.94	9.77	9.83	1040994
2011-06-03	9.74	9.79	9.64	9.72	1208850
2011-06-06	9.68	9.72	9.55	9.57	1326914
2011-06-07	9.60	9.72	9.58	9.59	1011411
2011-06-08	9.54	9.61	9.46	9.52	1058487
2011-06-09	9.56	9.60	9.43	9.50	1589553
2011-06-10	9.49	9.49	9.23	9.23	1032798
2011-06-13	9.24	9.33	9.01	9.14	2143827
2011-06-14	9.22	9.24	9.10	9.12	1709882
2011-06-15	9.03	9.12	8.73	8.81	3373208
2011-06-16	8.78	8.92	8.66	8.83	2423223
2011-06-17	8.87	8.99	8.79	8.96	2333663
2011-06-20	8.91	8.93	8.83	8.85	1156540
2011-06-21	8.88	9.27	8.88	9.25	2719050
2011-06-22	9.21	9.25	9.16	9.17	1315917
2011-06-23	9.14	9.31	9.05	9.29	2447098
2011-06-24	9.28	9.43	9.25	9.34	8351392
2011-06-27	9.34	9.48	9.26	9.43	1443536
2011-06-28	9.44	9.72	9.41	9.72	1821057
2011-06-29	9.71	9.80	9.66	9.79	1603935
2011-06-30	9.91	10.14	9.81	9.96	2264376
2011-07-01	9.97	10.25	9.91	10.22	1649502
2011-07-05	10.27	10.44	10.21	10.41	1867291
2011-07-06	10.36	10.46	10.12	10.14	2507541
2011-07-07	10.24	10.27	10.13	10.14	1162197
2011-07-08	10.00	10.07	9.91	10.05	1287416
2011-07-11	9.94	9.98	9.76	9.85	1172410
2011-07-12	9.81	9.84	9.64	9.66	987500
2011-07-13	9.70	9.90	9.67	9.81	1029089
2011-07-14	9.72	9.87	9.60	9.66	1130700
2011-07-15	9.72	9.76	9.57	9.65	810571
2011-07-18	9.58	9.61	9.31	9.34	1804697
2011-07-19	9.42	9.56	9.36	9.42	1595948
2011-07-20	9.48	9.48	9.36	9.40	854815
2011-07-21	9.44	9.76	9.35	9.74	1901613
2011-07-22	9.71	9.80	9.64	9.72	1283184
2011-07-25	9.62	9.70	9.56	9.61	639787
2011-07-26	9.64	9.68	9.55	9.66	1007636
2011-07-27	9.60	9.61	9.45	9.47	1029612
2011-07-28	9.45	9.51	9.31	9.33	1165167
2011-07-29	9.24	9.37	9.10	9.24	1574733
2011-08-01	9.31	9.37	9.03	9.18	1380441
2011-08-02	9.07	9.21	8.87	8.88	2573179
2011-08-03	8.88	9.14	8.55	9.12	3417590
2011-08-04	9.03	9.03	8.60	8.60	4059574
2011-08-05	8.70	8.81	7.75	8.13	4663502
2011-08-08	7.81	7.86	7.35	7.43	4917816
2011-08-09	7.56	8.01	7.38	8.00	5166160
2011-08-10	7.86	8.27	7.72	8.07	3761946
2011-08-11	8.12	8.79	8.04	8.64	4076781
2011-08-12	8.73	8.89	8.61	8.73	1700908
2011-08-15	8.78	8.93	8.72	8.93	1759959
2011-08-16	8.87	8.91	8.75	8.80	1975059
2011-08-17	8.82	8.90	8.70	8.80	1263610
2011-08-18	8.51	8.63	8.19	8.28	2567235
2011-08-19	8.16	8.38	8.08	8.10	1746649
2011-08-22	8.28	8.32	7.93	7.95	1855536
2011-08-23	8.02	8.03	7.66	7.75	4702434
2011-08-24	7.75	7.88	7.72	7.83	3151949
2011-08-25	7.90	7.93	7.76	7.79	2541566
2011-08-26	7.72	8.05	7.58	7.96	4351789
2011-08-29	8.04	8.49	8.04	8.48	2173487
2011-08-30	8.38	8.72	8.28	8.68	3091588
2011-08-31	8.78	8.96	8.74	8.93	3946675
2011-09-01	8.90	8.97	8.76	8.89	2377382
2011-09-02	8.70	8.76	8.40	8.45	1981784
2011-09-06	8.18	8.44	8.09	8.42	1740048
2011-09-07	8.52	8.65	8.42	8.59	1988694
2011-09-08	8.52	8.69	8.45	8.55	2562737
2011-09-09	8.45	8.47	8.07	8.11	3175016
2011-09-12	8.00	8.08	7.87	8.00	3133133
2011-09-13	8.00	8.15	8.00	8.11	3183415
2011-09-14	8.15	8.26	8.04	8.15	2780301
2011-09-15	8.28	8.35	8.15	8.25	2059880
2011-09-16	8.27	8.54	8.26	8.50	2871927
2011-09-19	8.34	8.51	8.31	8.46	1225760
2011-09-20	8.49	8.70	8.42	8.42	1161783
2011-09-21	8.40	8.65	8.34	8.40	1573571
2011-09-22	8.14	8.36	7.96	8.13	2108887
2011-09-23	8.08	8.19	7.96	8.17	1031815
2011-09-26	8.23	8.25	7.97	8.21	1124362
2011-09-27	8.32	8.62	8.29	8.40	1349998
2011-09-28	8.43	8.52	8.24	8.26	1070871
2011-09-29	8.51	8.51	8.02	8.16	1135166
2011-09-30	8.09	8.16	7.91	8.00	1921546
2011-10-03	7.90	7.94	7.45	7.46	3265163
2011-10-04	7.31	7.54	7.09	7.53	4576317
2011-10-05	7.53	7.54	7.09	7.39	4504388
2011-10-06	7.39	8.01	7.35	7.95	3484327
2011-10-07	7.99	8.10	7.86	7.98	2240712
2011-10-10	8.08	8.33	8.02	8.29	1369014
2011-10-11	8.26	8.51	8.23	8.44	1280331
2011-10-12	8.49	8.64	8.40	8.58	1587591
2011-10-13	8.51	8.62	8.34	8.49	985877
2011-10-14	8.66	8.81	8.36	8.81	1111513
2011-10-17	8.75	8.87	8.73	8.78	1848275
2011-10-18	8.77	9.11	8.68	9.03	1465252
2011-10-19	8.98	9.06	8.73	8.82	1082877
2011-10-20	8.84	8.84	8.63	8.76	988279
2011-10-21	8.90	9.11	8.88	9.10	842668
2011-10-24	9.11	9.31	9.02	9.30	1478335
2011-10-25	9.26	9.28	9.13	9.15	1255756
2011-10-26	9.23	9.33	9.09	9.25	1350684
2011-10-27	9.35	9.56	9.29	9.45	1842046
2011-10-28	9.42	9.43	8.95	9.09	1279678
2011-10-31	8.95	9.05	8.88	8.88	1357055
2011-11-01	8.57	8.88	8.53	8.80	2293713
2011-11-02	8.88	9.04	8.70	8.76	1344191
2011-11-03	8.84	9.42	8.59	9.35	2681521
2011-11-04	9.31	9.31	9.00	9.16	1518976
2011-11-07	9.14	9.23	9.02	9.16	578205
2011-11-08	9.18	9.28	9.03	9.27	1044282
2011-11-09	9.01	9.05	8.81	8.86	923677
2011-11-10	8.89	8.99	8.82	8.91	1056178
2011-11-11	9.03	9.38	8.96	9.35	1713219
2011-11-14	9.20	9.30	9.12	9.16	779785
2011-11-15	9.17	9.39	9.06	9.32	1653875
2011-11-16	9.21	9.50	9.16	9.22	1183495
2011-11-17	9.18	9.26	9.05	9.06	1425545
2011-11-18	9.17	9.17	9.02	9.10	626711
2011-11-21	8.93	9.06	8.90	8.98	1434439
2011-11-22	8.91	8.99	8.84	8.98	1457098
2011-11-23	8.86	8.91	8.68	8.69	1138372
2011-11-25	8.66	8.82	8.60	8.63	750681
2011-11-28	8.90	8.90	8.58	8.63	2073220
2011-11-29	8.68	8.68	8.43	8.45	2062170
2011-11-30	8.70	8.79	8.57	8.71	5148885
2011-12-01	8.70	8.90	8.66	8.86	884457
2011-12-02	8.94	9.06	8.86	8.93	844600
2011-12-05	9.06	9.09	8.68	8.79	1609313
2011-12-06	8.78	8.90	8.69	8.79	3101950
2011-12-07	8.99	8.99	8.72	8.94	1310679
2011-12-08	8.88	8.97	8.69	8.71	1027785
2011-12-09	8.70	8.82	8.70	8.79	516965
2011-12-12	8.69	8.73	8.57	8.69	737643
2011-12-13	8.69	8.95	8.58	8.61	1624071
2011-12-14	8.57	8.62	8.37	8.40	1336647
2011-12-15	8.49	8.73	8.33	8.63	2198919
2011-12-16	8.84	9.02	8.69	8.75	1796421
2011-12-19	8.76	8.84	8.55	8.59	1242622
2011-12-20	8.73	8.94	8.72	8.90	1060462
2011-12-21	8.87	8.91	8.80	8.91	889010
2011-12-22	8.90	9.00	8.86	8.99	544502
2011-12-23	8.95	9.20	8.87	9.17	734493
2011-12-27	9.15	9.21	9.07	9.20	570817
2011-12-28	9.18	9.19	8.96	9.01	581819
2011-12-29	9.03	9.07	8.96	9.05	670541
2011-12-30	9.06	9.12	9.03	9.07	630832
2012-01-03	9.12	9.43	9.09	9.38	1164352
2012-01-04	9.33	9.39	9.22	9.37	1030510
2012-01-05	9.36	9.39	9.26	9.35	1728124
2012-01-06	9.32	9.44	9.14	9.33	1178992
2012-01-09	9.35	9.36	9.20	9.25	667651
2012-01-10	9.31	9.47	9.25	9.40	1040943
2012-01-11	9.35	9.44	9.33	9.43	474401
2012-01-12	9.44	9.50	9.31	9.49	628494
2012-01-13	9.43	9.48	9.29	9.41	1011809
2012-01-17	9.41	9.64	9.31	9.52	1041418
2012-01-18	9.56	9.84	9.51	9.71	1458748
2012-01-19	9.75	10.02	9.68	9.98	1962680
2012-01-20	9.95	10.09	9.79	10.02	2132128
2012-01-23	10.14	10.17	9.89	9.98	1413759
2012-01-24	9.87	10.00	9.81	9.92	670998
2012-01-25	9.89	10.11	9.87	10.10	934068
2012-01-26	10.15	10.22	9.98	10.09	942231
2012-01-27	10.07	10.17	9.94	10.09	1025929
2012-01-30	9.98	10.14	9.87	10.12	665137
2012-01-31	10.17	10.17	10.04	10.14	670180
2012-02-01	10.17	10.49	10.17	10.35	1877042
2012-02-02	10.41	10.41	10.27	10.31	921434
2012-02-03	10.39	10.53	10.33	10.45	1385885
2012-02-06	10.42	10.63	10.38	10.60	859494
2012-02-07	10.67	10.67	10.50	10.58	1150865
2012-02-08	10.57	10.70	10.43	10.65	1116137
2012-02-09	10.65	10.84	10.63	10.84	1295056
2012-02-10	10.73	10.79	10.65	10.73	1157204
2012-02-13	10.81	10.94	10.73	10.90	563386
2012-02-14	10.83	10.94	10.77	10.84	1007422
2012-02-15	10.94	11.07	10.73	10.93	982861
2012-02-16	10.96	10.97	10.77	10.79	1046796
2012-02-17	10.77	10.94	10.71	10.90	1537367
2012-02-21	10.94	10.95	10.67	10.71	1204312
2012-02-22	10.71	10.83	10.55	10.69	1192745
2012-02-23	10.59	10.84	10.50	10.72	1221948
2012-02-24	10.68	10.90	10.59	10.89	1316008
2012-02-27	10.83	11.04	10.80	10.96	1308178
2012-02-28	10.96	11.04	10.90	10.95	1339193
2012-02-29	10.95	11.10	10.93	11.09	1700713
2012-03-01	11.08	11.37	11.08	11.36	1821274
2012-03-02	11.31	11.36	11.13	11.18	956172
2012-03-05	11.14	11.14	11.02	11.06	1018511
2012-03-06	10.92	10.97	10.81	10.90	761469
2012-03-07	10.92	11.05	10.90	11.00	382310
2012-03-08	11.09	11.18	11.05	11.15	550256
2012-03-09	11.10	11.15	11.05	11.11	915351
2012-03-12	11.11	11.17	11.02	11.12	1030432
2012-03-13	11.13	11.43	11.13	11.40	1577318
2012-03-14	11.45	11.49	11.29	11.33	972832
2012-03-15	11.37	11.37	11.23	11.26	1420201
2012-03-16	11.29	11.29	11.14	11.20	1004558
2012-03-19	11.21	11.31	11.13	11.25	754111
2012-03-20	11.21	11.22	11.08	11.21	647075
2012-03-21	11.21	11.32	11.11	11.11	692791
2012-03-22	11.03	11.12	10.99	11.03	611563
2012-03-23	11.03	11.12	10.99	11.11	730273
2012-03-26	11.16	11.28	11.15	11.24	625075
2012-03-27	11.28	11.28	11.15	11.16	667140
2012-03-28	11.18	11.24	11.07	11.11	948432
2012-03-29	11.05	11.12	10.90	11.08	704882
2012-03-30	11.17	11.22	11.02	11.07	878704
2012-04-02	11.02	11.28	11.00	11.23	1216032
2012-04-03	11.05	11.12	10.98	11.03	1399940
2012-04-04	10.98	10.98	10.75	10.85	726058
2012-04-05	10.79	10.96	10.74	10.95	763748
2012-04-09	10.77	10.81	10.70	10.77	419682
2012-04-10	10.77	10.80	10.50	10.53	635978
2012-04-11	10.63	10.64	10.55	10.57	580110
2012-04-12	10.58	10.80	10.58	10.75	755925
2012-04-13	10.74	10.83	10.71	10.77	496425
2012-04-16	10.78	10.83	10.71	10.81	889851
2012-04-17	10.90	11.00	10.85	10.94	647564
2012-04-18	10.88	10.97	10.88	10.94	640810
2012-04-19	10.92	10.96	10.86	10.89	858795
2012-04-20	10.95	11.01	10.90	10.97	373452
2012-04-23	10.85	10.87	10.69	10.80	563167
2012-04-24	10.77	10.81	10.68	10.73	759613
2012-04-25	10.87	10.87	10.79	10.81	689972
2012-04-26	10.81	11.03	10.76	10.97	387085
2012-04-27	11.05	11.11	10.94	11.05	687464
2012-04-30	11.04	11.05	10.96	11.01	1326947
2012-05-01	11.03	11.13	10.96	11.05	285869
2012-05-02	10.96	11.11	10.92	11.07	308322
2012-05-03	11.03	11.14	11.02	11.10	541050
2012-05-04	11.06	11.07	10.97	11.00	452128
2012-05-07	10.99	11.09	10.90	11.02	503823
2012-05-08	10.96	11.05	10.80	11.03	1858216
2012-05-09	10.90	10.95	10.78	10.87	1189265
2012-05-10	10.99	11.07	10.92	10.95	858925
2012-05-11	10.84	11.33	10.84	11.22	960201
2012-05-14	11.12	11.21	10.97	11.00	1402544
2012-05-15	10.98	11.06	10.89	10.96	958632
2012-05-16	10.96	11.17	10.94	11.10	1398083
2012-05-17	11.10	11.13	10.65	10.73	1881315
2012-05-18	10.61	10.69	10.23	10.25	2414805
2012-05-21	10.29	10.51	10.21	10.49	802266
2012-05-22	10.55	10.65	10.47	10.61	808529
2012-05-23	10.53	10.53	10.20	10.50	1432188
2012-05-24	10.49	10.54	10.38	10.48	534778
2012-05-25	10.50	10.52	10.42	10.46	362139
2012-05-29	10.57	10.57	10.43	10.51	967866
2012-05-30	10.39	10.43	10.22	10.27	853471
2012-05-31	10.29	10.32	9.93	10.21	2390968
2012-06-01	10.07	10.13	9.92	9.99	2066551
2012-06-04	9.99	10.12	9.95	10.10	993104
2012-06-05	10.06	10.24	10.00	10.20	606723
2012-06-06	10.32	10.44	10.29	10.40	779357
2012-06-07	10.48	10.61	10.41	10.42	901073
2012-06-08	10.36	10.39	10.24	10.31	707548
2012-06-11	10.42	10.43	10.21	10.21	569102
2012-06-12	10.21	10.39	10.14	10.28	612274
2012-06-13	10.25	10.35	10.13	10.18	593266
2012-06-14	10.23	10.33	10.16	10.26	733333
2012-06-15	10.21	10.48	10.21	10.41	857415
2012-06-18	10.38	10.68	10.35	10.62	583902
2012-06-19	10.65	10.80	10.57	10.72	578107
2012-06-20	10.68	10.74	10.62	10.72	399256
2012-06-21	10.73	10.81	10.59	10.60	683630
2012-06-22	10.66	10.73	10.60	10.67	799417
2012-06-25	10.54	10.64	10.50	10.60	598197
2012-06-26	10.63	10.65	10.46	10.57	562764
2012-06-27	10.62	10.78	10.44	10.68	458267
2012-06-28	10.62	10.75	10.56	10.73	504438
2012-06-29	10.83	11.00	10.72	10.97	965431
2012-07-02	10.99	11.23	10.96	11.16	502428
2012-07-03	11.21	11.33	11.16	11.19	543120
2012-07-05	11.18	11.36	11.08	11.24	715275
2012-07-06	11.16	11.32	11.16	11.24	438325
2012-07-09	11.24	11.30	11.19	11.23	513287
2012-07-10	11.01	11.07	10.89	10.94	1032242
2012-07-11	10.97	11.05	10.82	10.88	657276
2012-07-12	10.83	10.93	10.72	10.88	537297
2012-07-13	11.00	11.18	10.92	11.12	652562
2012-07-16	11.09	11.28	11.00	11.27	926418
2012-07-17	11.35	11.65	11.28	11.63	762220
2012-07-18	11.57	11.71	11.39	11.43	1039898
2012-07-19	11.49	11.79	11.46	11.70	934636
2012-07-20	11.57	11.66	11.54	11.55	572422
2012-07-23	11.44	11.51	11.26	11.43	539256
2012-07-24	11.43	11.52	11.35	11.43	513929
2012-07-25	11.47	11.48	11.30	11.37	638563
2012-07-26	11.55	11.60	11.40	11.44	612290
2012-07-27	11.51	11.63	11.39	11.50	949470
2012-07-30	11.51	11.71	11.41	11.65	401793
2012-07-31	11.66	11.74	11.60	11.67	752969
2012-08-01	11.77	11.82	11.56	11.57	1082695
2012-08-02	11.41	11.71	11.40	11.64	948399
2012-08-03	11.75	12.20	11.71	11.98	1583003
2012-08-06	11.97	12.16	11.95	12.10	1226519
2012-08-07	12.18	12.25	12.09	12.11	632910
2012-08-08	12.11	12.16	12.00	12.13	1049229
2012-08-09	12.06	12.20	12.00	12.17	1006781
2012-08-10	12.16	12.25	12.07	12.24	672155
2012-08-13	12.24	12.40	12.16	12.35	983532
2012-08-14	12.37	12.56	12.31	12.44	1466666
2012-08-15	12.39	12.53	12.36	12.48	1067285
2012-08-16	12.55	12.55	12.36	12.42	453078
2012-08-17	12.37	12.51	12.21	12.28	857804
2012-08-20	12.31	12.31	12.10	12.18	897236
2012-08-21	12.18	12.32	12.17	12.18	823896
2012-08-22	12.17	12.20	12.10	12.13	922817
2012-08-23	12.12	12.16	12.03	12.07	618662
2012-08-24	12.02	12.19	11.99	12.13	577088
2012-08-27	12.21	12.27	12.11	12.18	387532
2012-08-28	12.14	12.28	12.14	12.18	517350
2012-08-29	12.16	12.24	12.15	12.19	385678
2012-08-30	12.13	12.23	12.13	12.14	380126
2012-08-31	12.18	12.36	12.16	12.22	1151121
2012-09-04	12.26	12.44	12.23	12.38	722219
2012-09-05	12.56	12.56	12.36	12.44	721774
2012-09-06	12.49	12.59	12.48	12.59	1248144
2012-09-07	12.62	12.74	12.60	12.64	938139
2012-09-10	12.68	12.68	12.60	12.62	507672
2012-09-11	12.61	12.66	12.54	12.57	680678
2012-09-12	12.62	12.69	12.58	12.63	441688
2012-09-13	12.61	12.82	12.53	12.77	749255
2012-09-14	12.80	12.96	12.76	12.90	871425
2012-09-17	12.88	12.88	12.69	12.72	692183
2012-09-18	12.68	12.72	12.64	12.69	768406
2012-09-19	12.64	12.71	12.56	12.66	888425
2012-09-20	12.60	12.77	12.41	12.75	1041231
2012-09-21	12.86	13.19	12.74	13.17	3980360
2012-09-24	13.18	13.35	13.05	13.32	1817176
2012-09-25	13.30	13.48	13.25	13.33	1459966
2012-09-26	13.28	13.34	13.17	13.27	1175037
2012-09-27	13.34	13.45	13.26	13.39	1931755
2012-09-28	13.33	13.45	13.30	13.43	1293219
2012-10-01	13.41	13.70	13.34	13.51	2082627
2012-10-02	13.53	13.65	13.49	13.59	2942055
2012-10-03	13.58	13.75	13.57	13.67	1117196
2012-10-04	13.73	13.75	13.59	13.61	1384130
2012-10-05	13.75	13.80	13.60	13.62	1121918
2012-10-08	13.61	13.62	13.49	13.54	592993
2012-10-09	13.51	13.56	13.31	13.32	850513
2012-10-10	13.34	13.41	13.26	13.32	998672
2012-10-11	13.32	13.49	13.32	13.41	903405
2012-10-12	13.43	13.56	13.37	13.45	852399
2012-10-15	13.46	13.59	13.43	13.53	1319870
2012-10-16	13.56	13.59	13.47	13.50	1792282
2012-10-17	13.42	13.66	13.38	13.63	1837402
2012-10-18	13.63	13.73	13.59	13.71	1627970
2012-10-19	13.71	13.80	13.62	13.73	2932155
2012-10-22	13.80	13.90	13.64	13.72	1079643
2012-10-23	13.71	13.71	13.41	13.52	947842
2012-10-24	13.57	13.63	13.44	13.46	670058
2012-10-25	13.57	13.66	13.36	13.42	766428
2012-10-26	13.41	13.48	13.29	13.35	536190
2012-10-31	13.40	13.46	13.22	13.27	768712
2012-11-01	13.34	13.47	13.29	13.40	891589
2012-11-02	13.42	13.56	13.23	13.24	818059
2012-11-05	13.22	13.22	12.39	12.84	3547370
2012-11-06	12.77	13.05	12.76	12.95	2337364
2012-11-07	12.89	12.94	12.74	12.75	911438
2012-11-08	12.78	12.99	12.78	12.83	1080313
2012-11-09	12.81	13.20	12.74	12.78	813940
2012-11-12	12.84	12.87	12.37	12.74	759892
2012-11-13	12.66	12.89	12.48	12.59	1448459
2012-11-14	12.65	12.79	12.12	12.14	1556215
2012-11-15	12.04	12.33	11.95	12.12	2055301
2012-11-16	12.17	12.47	12.04	12.44	1469528
2012-11-19	12.55	12.61	12.48	12.56	890255
2012-11-20	12.51	12.79	12.48	12.76	1586769
2012-11-21	12.72	12.83	12.59	12.64	965871
2012-11-23	12.64	12.75	12.54	12.61	393733
2012-11-26	12.56	12.81	12.56	12.66	909070
2012-11-27	12.61	12.74	12.59	12.62	922231
2012-11-28	12.54	12.71	12.48	12.68	871330
2012-11-29	12.68	12.79	12.58	12.62	1028154
2012-11-30	12.65	12.73	12.35	12.39	3459331
2012-12-03	12.42	12.83	12.38	12.69	2918654
2012-12-04	12.67	12.76	12.64	12.64	2594142
2012-12-05	12.68	13.01	12.67	12.99	2571897
2012-12-06	12.97	13.29	12.95	13.27	1958828
2012-12-07	13.17	13.41	13.17	13.27	2171782
2012-12-10	13.29	13.39	13.19	13.33	981502
2012-12-11	13.34	13.40	13.31	13.40	829081
2012-12-12	13.48	13.52	13.34	13.39	1107213
2012-12-13	13.37	13.51	13.30	13.31	2432442
2012-12-14	13.30	13.42	13.22	13.33	1379290
2012-12-17	13.53	13.63	13.37	13.62	2711150
2012-12-18	13.68	13.91	13.59	13.87	1915110
2012-12-19	13.91	13.99	13.85	13.92	1607040
2012-12-20	13.88	14.13	13.84	13.97	1246757
2012-12-21	13.72	13.91	13.60	13.81	5790587
2012-12-24	13.82	13.92	13.69	13.77	574445
2012-12-26	13.79	13.92	13.62	13.64	708208
2012-12-27	13.68	13.80	13.50	13.77	1866340
2012-12-28	13.65	13.88	13.61	13.63	791662
2012-12-31	13.63	13.98	13.57	13.92	1321216
2013-01-02	14.23	14.42	14.19	14.40	1365043
2013-01-03	14.36	14.53	14.32	14.43	1007206
2013-01-04	14.40	14.52	14.38	14.47	751867
2013-01-07	14.39	14.58	14.37	14.44	997974
2013-01-08	14.48	14.49	14.37	14.47	1048897
2013-01-09	14.47	14.72	14.43	14.58	671689
2013-01-10	14.60	14.90	14.60	14.72	1098656
2013-01-11	14.82	14.96	14.62	14.92	2930677
2013-01-14	14.90	14.92	14.70	14.76	1111113
2013-01-15	14.63	14.78	14.54	14.77	835638
2013-01-16	14.78	14.96	14.74	14.93	795029
2013-01-17	15.01	15.15	14.98	15.15	1469477
2013-01-18	15.06	15.38	15.06	15.35	1882631
2013-01-22	15.29	15.34	15.01	15.04	1456760
2013-01-23	15.08	15.10	14.85	14.98	2067677
2013-01-24	15.05	15.18	14.91	14.92	1827749
2013-01-25	15.00	15.13	14.86	15.13	1346473
2013-01-28	15.10	15.31	15.09	15.25	1023357
2013-01-29	15.23	15.27	15.07	15.21	1026800
2013-01-30	15.31	15.34	15.19	15.20	1030140
2013-01-31	15.05	15.13	14.94	15.10	3117104
2013-02-01	15.24	15.62	15.13	15.58	1952069
2013-02-04	15.47	15.59	15.29	15.35	1391810
2013-02-05	15.37	15.45	14.66	15.00	7640250
2013-02-06	14.44	14.68	14.10	14.60	27050710
2013-02-07	14.61	15.18	14.54	15.05	10206900
2013-02-08	15.05	15.10	14.81	15.03	5474480
2013-02-11	15.01	15.04	14.81	15.02	4818359
2013-02-12	15.04	15.16	14.93	14.97	4344131
2013-02-13	15.11	15.11	14.75	14.82	4034455
2013-02-14	14.32	14.79	14.32	14.61	4128304
2013-02-15	14.63	14.71	14.44	14.50	4140268
2013-02-19	14.55	14.56	14.30	14.38	3383635
2013-02-20	14.35	14.41	14.22	14.27	4966957
2013-02-21	14.27	14.28	13.86	14.01	4761800
2013-02-22	14.08	14.34	13.95	14.34	3240956
2013-02-25	14.20	14.53	14.01	14.41	4025431
2013-02-26	14.53	14.68	14.33	14.67	4142229
2013-02-27	14.66	15.02	14.54	14.92	4022117
2013-02-28	14.87	15.26	14.83	15.23	3435791
2013-03-01	15.08	15.35	14.97	15.28	3279767
2013-03-04	15.29	15.51	15.26	15.49	2819596
2013-03-05	15.56	15.73	15.48	15.65	4583410
2013-03-06	15.75	15.87	15.52	15.70	3023614
2013-03-07	15.73	15.77	15.58	15.69	2271991
2013-03-08	15.77	15.87	15.62	15.86	4908293
2013-03-11	15.82	15.88	15.76	15.86	2097570
2013-03-12	15.86	15.86	15.64	15.68	3011650
2013-03-13	15.73	15.87	15.52	15.54	2280828
2013-03-14	15.58	15.62	15.36	15.50	2924186
2013-03-15	15.54	15.54	15.25	15.28	3127100
2013-03-18	15.12	15.18	14.84	15.08	4025721
2013-03-19	15.14	15.22	14.92	15.06	2291817
2013-03-20	15.09	15.50	15.06	15.47	3040720
2013-03-21	15.36	15.45	15.29	15.33	2503939
2013-03-22	15.37	15.75	15.36	15.61	2086284
2013-03-25	15.59	15.65	15.23	15.37	2411953
2013-03-26	15.64	15.86	15.40	15.83	3505977
2013-03-27	15.71	16.00	15.60	15.99	3271790
2013-03-28	15.88	16.24	15.55	16.22	4586903
2013-04-01	16.28	16.49	16.12	16.28	2261845
2013-04-02	16.38	16.72	16.31	16.65	6078428
2013-04-03	16.62	16.68	16.24	16.45	3899397
2013-04-04	16.44	16.47	16.28	16.46	2580608
2013-04-05	16.24	16.38	15.97	16.35	1843847
2013-04-08	16.33	16.45	16.16	16.38	2533269
2013-04-09	16.37	16.51	16.17	16.29	1594443
2013-04-10	16.37	16.55	16.26	16.31	2095877
2013-04-11	16.40	16.77	16.36	16.61	3121388
2013-04-12	16.67	16.75	16.44	16.70	2596494
2013-04-15	16.61	16.63	16.22	16.37	2221073
2013-04-16	16.44	16.51	16.28	16.46	2647342
2013-04-17	16.28	16.45	16.08	16.22	1954790
2013-04-18	16.33	16.33	16.04	16.10	1713380
2013-04-19	16.09	16.28	16.01	16.23	1957254
2013-04-22	16.22	16.31	15.99	16.08	2179652
2013-04-23	16.23	16.26	15.94	16.14	1726528
2013-04-24	16.23	16.34	16.00	16.01	2129648
2013-04-25	16.02	16.12	15.87	16.06	2546529
2013-04-26	16.04	16.37	15.93	16.27	2016068
2013-04-29	16.29	16.41	16.15	16.20	1714831
2013-04-30	16.18	16.25	15.95	16.00	3960456
2013-05-01	16.02	16.49	15.97	16.38	3128831
2013-05-02	16.45	16.47	16.26	16.43	2022777
2013-05-03	16.57	16.65	16.36	16.57	1953731
2013-05-06	16.51	16.72	16.37	16.62	1336873
2013-05-07	16.60	17.29	16.59	17.24	3492636
2013-05-08	17.28	17.49	17.18	17.47	3092798
2013-05-09	17.38	17.38	16.76	16.99	6876457
2013-05-10	16.96	17.19	16.95	17.01	1421698
2013-05-13	16.99	17.07	16.83	17.00	1369435
2013-05-14	17.04	17.17	16.93	17.08	2919864
2013-05-15	16.95	17.17	16.88	16.93	1997158
2013-05-16	16.97	16.98	16.73	16.76	2752183
2013-05-17	16.95	16.95	16.57	16.69	2490634
2013-05-20	16.68	16.69	16.46	16.61	2627259
2013-05-21	16.62	16.85	16.61	16.81	3379967
2013-05-22	16.79	16.93	16.61	16.69	2304407
2013-05-23	16.53	16.69	16.45	16.54	1691318
2013-05-24	16.50	16.72	16.42	16.70	1482765
2013-05-28	16.83	16.91	16.61	16.71	1164636
2013-05-29	16.64	16.70	16.37	16.58	2373473
2013-05-30	16.57	16.88	16.40	16.47	2369764
2013-05-31	16.47	16.57	16.29	16.29	2133116
2013-06-03	16.32	16.44	16.15	16.36	2405300
2013-06-04	16.33	16.64	16.32	16.48	3385813
2013-06-05	16.47	16.50	16.02	16.05	3400184
2013-06-06	16.11	16.23	15.85	16.23	3052433
2013-06-07	16.29	16.91	16.21	16.85	9274201
2013-06-10	16.81	16.97	16.34	16.40	4243678
2013-06-11	16.08	16.38	16.03	16.17	3041734
2013-06-12	16.26	16.47	15.94	16.05	4027926
2013-06-13	16.05	16.31	15.94	16.27	3341625
2013-06-14	16.30	16.42	16.10	16.28	2310673
2013-06-17	16.50	16.57	15.77	15.92	4390125
2013-06-18	15.99	16.19	15.84	15.89	3658089
2013-06-19	15.91	16.20	15.59	15.63	3491887
2013-06-20	15.48	16.01	15.21	15.26	4915327
2013-06-21	15.31	15.54	15.27	15.50	5031190
2013-06-24	15.28	15.56	15.27	15.41	2850154
2013-06-25	15.42	15.81	15.41	15.72	2475625
2013-06-26	15.79	16.10	15.68	16.08	3186382
2013-06-27	16.11	16.39	16.01	16.32	3613686
2013-06-28	16.18	16.41	16.12	16.24	12732201
2013-07-01	16.42	16.47	16.05	16.45	3136573
2013-07-02	16.41	16.73	16.38	16.72	4493294
2013-07-03	16.61	17.06	16.52	17.02	2375460
2013-07-05	17.06	17.12	16.92	17.01	1749434
2013-07-08	17.09	17.24	17.00	17.10	1645622
2013-07-09	17.12	17.27	17.12	17.22	1891046
2013-07-10	17.24	17.27	16.93	17.11	3079255
2013-07-11	17.30	17.52	17.14	17.52	3414167
2013-07-12	17.52	17.53	17.25	17.51	2258844
2013-07-15	17.58	17.67	17.46	17.64	1822974
2013-07-16	17.64	17.71	17.52	17.63	2683740
2013-07-17	17.72	18.03	17.68	18.00	5269139
2013-07-18	18.02	18.07	17.93	17.97	7063563
2013-07-19	18.04	18.10	17.90	17.95	2563619
2013-07-22	17.93	18.02	17.89	17.98	1766799
2013-07-23	17.97	18.06	17.71	17.91	3601700
2013-07-24	17.97	18.11	17.77	17.78	2215899
2013-07-25	17.77	17.84	17.71	17.77	2088878
2013-07-26	17.68	17.90	17.63	17.76	1625636
2013-07-29	17.80	17.84	17.65	17.75	1071123
2013-07-30	17.76	17.95	17.74	17.80	1373729
2013-07-31	17.96	18.13	17.83	17.93	3711390
2013-08-01	18.13	18.24	17.85	17.90	3878849
2013-08-02	17.96	17.96	17.13	17.45	7412890
2013-08-05	17.39	17.64	17.30	17.60	1859381
2013-08-06	17.56	17.71	17.44	17.62	2260533
2013-08-07	17.63	17.63	17.49	17.63	1816605
2013-08-08	17.68	17.73	17.44	17.50	1715449
2013-08-09	17.46	17.61	17.42	17.50	1754646
2013-08-12	17.28	17.34	17.16	17.21	2996745
2013-08-13	17.22	17.39	17.13	17.20	2271466
2013-08-14	17.08	17.08	16.76	16.90	2743441
2013-08-15	16.81	16.85	16.36	16.74	1975396
2013-08-16	16.73	16.85	16.63	16.85	2256065
2013-08-19	16.87	16.88	16.53	16.54	1861842
2013-08-20	16.55	16.72	16.55	16.69	2201746
2013-08-21	16.58	16.82	16.56	16.63	1303478
2013-08-22	16.62	16.84	16.60	16.79	1167489
2013-08-23	16.85	16.93	16.81	16.85	1752322
2013-08-26	16.80	17.02	16.70	16.81	1287111
2013-08-27	16.66	16.82	16.60	16.72	1144295
2013-08-28	16.71	16.88	16.61	16.83	1337975
2013-08-29	16.82	17.49	16.79	17.37	3402486
2013-08-30	17.46	17.46	17.09	17.17	4161867
2013-09-03	17.35	17.52	17.13	17.45	3101420
2013-09-04	17.47	17.67	17.44	17.49	2260937
2013-09-05	17.58	17.60	17.20	17.23	1209111
2013-09-06	17.26	17.31	16.99	17.01	2098492
2013-09-09	17.08	17.20	16.95	16.97	2140626
2013-09-10	17.04	17.21	17.04	17.13	1796003
2013-09-11	17.04	17.25	17.04	17.24	1615624
2013-09-12	17.29	17.44	17.18	17.20	1568087
2013-09-13	17.26	17.27	17.11	17.13	1368382
2013-09-16	17.33	17.45	17.18	17.21	1513445
2013-09-17	17.22	17.62	17.21	17.54	2083408
2013-09-18	17.52	17.69	17.29	17.57	2652277
2013-09-19	17.63	17.70	17.47	17.51	1533397
2013-09-20	17.51	17.66	17.31	17.31	9046264
2013-09-23	17.31	17.40	17.25	17.33	2188048
2013-09-24	17.32	17.38	17.21	17.22	1550578
2013-09-25	17.23	17.46	17.12	17.19	1982337
2013-09-26	17.12	17.59	17.12	17.56	1647370
2013-09-27	17.51	17.70	17.36	17.65	1581380
2013-09-30	17.41	17.67	17.35	17.54	2426137
2013-10-01	17.67	17.73	17.55	17.66	2391317
2013-10-02	17.49	17.69	17.49	17.61	1483430
2013-10-03	17.52	17.60	17.22	17.24	2296926
2013-10-04	17.22	17.39	17.20	17.27	1906541
2013-10-07	17.05	17.33	16.87	17.20	1627961
2013-10-08	17.16	17.24	16.78	16.81	2058279
2013-10-09	16.90	16.91	16.51	16.56	2821691
2013-10-10	16.72	16.98	16.70	16.95	2430909
2013-10-11	16.93	17.10	16.89	17.05	1770876
2013-10-14	17.02	17.09	16.87	17.01	2602716
2013-10-15	17.02	17.10	16.94	17.01	1828888
2013-10-16	17.06	17.19	16.98	16.99	3013444
2013-10-17	17.03	17.22	16.89	17.21	2144810
2013-10-18	17.16	17.36	17.05	17.10	2052478
2013-10-21	17.13	17.18	16.78	17.18	2088160
2013-10-22	17.25	17.50	17.22	17.49	1878068
2013-10-23	17.47	17.62	17.36	17.47	1336563
2013-10-24	17.42	17.75	17.36	17.73	1494488
2013-10-25	17.81	17.81	17.59	17.72	967151
2013-10-28	17.71	18.03	17.64	17.93	2161561
2013-10-29	17.96	17.96	17.57	17.62	1955786
2013-10-30	17.62	17.68	17.13	17.24	2181082
2013-10-31	17.20	17.35	17.18	17.30	2561030
2013-11-01	17.34	17.40	17.21	17.34	2194457
2013-11-04	17.46	17.46	17.09	17.11	1788691
2013-11-05	16.97	17.01	16.80	16.81	2341204
2013-11-06	17.14	17.97	17.02	17.90	6804093
2013-11-07	18.03	18.03	17.48	17.57	3494751
2013-11-08	17.60	17.78	17.43	17.78	2650490
2013-11-11	17.81	17.84	17.51	17.57	1818857
2013-11-12	17.44	17.56	17.15	17.37	1895323
2013-11-13	17.31	17.58	17.16	17.55	1414458
2013-11-14	17.54	17.77	17.54	17.72	1630649
2013-11-15	17.74	17.78	17.63	17.68	1360015
2013-11-18	17.66	17.84	17.61	17.66	1181749
2013-11-19	17.61	17.68	17.45	17.52	974942
2013-11-20	17.71	17.71	17.35	17.39	1315984
2013-11-21	17.38	17.58	17.34	17.52	1740579
2013-11-22	17.59	18.12	17.53	18.04	1767121
2013-11-25	18.11	18.46	18.06	18.32	2067932
2013-11-26	18.19	18.77	18.19	18.63	3264970
2013-11-27	18.69	18.80	18.57	18.76	2189671
2013-11-29	18.85	19.00	18.70	18.97	1058361
2013-12-02	19.00	19.17	18.78	18.80	3185832
2013-12-03	18.73	18.78	18.44	18.61	1973113
2013-12-04	18.51	18.64	18.39	18.50	1561206
2013-12-05	18.42	18.63	18.35	18.58	2381199
2013-12-06	18.93	18.97	18.70	18.83	1581084
2013-12-09	18.89	19.19	18.78	18.90	1922368
2013-12-10	18.85	18.96	18.77	18.87	1798611
2013-12-11	18.90	18.97	18.67	18.72	1030981
2013-12-12	18.72	18.82	18.49	18.70	1519840
2013-12-13	18.77	18.84	18.61	18.67	803181
2013-12-16	18.74	18.82	18.56	18.78	1868448
2013-12-17	18.82	18.82	18.45	18.53	1482163
2013-12-18	18.59	18.73	18.35	18.73	1702866
2013-12-19	18.77	18.97	18.70	18.93	1096831
2013-12-20	18.90	19.24	18.89	19.01	1721524
2013-12-23	19.03	19.20	18.97	19.12	1074412
2013-12-24	19.15	19.35	19.12	19.32	295781
2013-12-26	19.36	19.40	19.15	19.36	539022
2013-12-27	19.53	19.62	19.39	19.53	678821
2013-12-30	19.45	19.52	19.24	19.35	1099413
2013-12-31	19.40	19.78	19.38	19.67	1261644
2014-01-02	19.38	19.64	19.28	19.62	1965378
2014-01-03	19.67	19.67	19.55	19.58	1435683
2014-01-06	19.60	19.94	19.56	19.89	1493341
2014-01-07	19.89	20.01	19.75	19.84	1396468
2014-01-08	19.81	19.86	19.60	19.75	1713385
2014-01-09	19.84	19.93	19.57	19.66	1034121
2014-01-10	19.77	19.87	19.58	19.82	1256270
2014-01-13	19.73	20.10	19.63	19.84	2106670
2014-01-14	19.88	20.05	19.60	19.67	1375754
2014-01-15	19.70	19.87	19.66	19.68	1174104
2014-01-16	19.91	19.91	19.50	19.60	946446
2014-01-17	19.52	19.60	19.37	19.41	1502055
2014-01-21	19.46	19.46	19.16	19.24	1768565
2014-01-22	19.25	19.43	19.22	19.28	1046065
2014-01-23	19.16	19.21	18.87	18.91	1677786
2014-01-24	18.67	18.83	18.36	18.41	2667077
2014-01-27	17.69	18.21	17.68	18.00	12207897
2014-01-28	17.85	18.40	17.72	18.34	7604368
2014-01-29	17.81	18.13	17.67	17.87	6122130
2014-01-30	17.67	18.09	17.49	17.91	5907632
2014-01-31	17.63	17.77	17.35	17.67	5272928
2014-02-03	17.57	17.74	17.38	17.47	3329233
2014-02-04	17.46	17.74	17.31	17.70	3606020
2014-02-05	17.59	17.82	17.44	17.80	3116496
2014-02-06	17.81	18.00	17.72	17.84	2940559
2014-02-07	17.84	18.18	17.79	18.10	2666311
2014-02-10	18.17	18.32	18.04	18.17	2534802
2014-02-11	18.25	18.61	18.19	18.50	3594780
2014-02-12	18.44	18.66	18.33	18.61	4317637
2014-02-13	18.46	18.73	18.38	18.59	3184585
2014-02-14	18.42	18.70	18.42	18.48	3489804
2014-02-18	18.71	19.45	18.60	19.34	5029311
2014-02-19	19.45	19.45	19.21	19.24	2937903
2014-02-20	19.18	19.48	19.14	19.43	2966104
2014-02-21	19.43	19.49	19.12	19.13	2048208
2014-02-24	19.21	19.29	19.10	19.17	1483839
2014-02-25	19.22	19.30	18.83	18.86	1715908
2014-02-26	18.95	19.01	18.62	18.77	3459908
2014-02-27	18.71	18.92	18.61	18.87	1550541
2014-02-28	18.97	19.30	18.79	19.13	3538192
2014-03-03	18.87	18.96	18.69	18.77	3010265
2014-03-04	19.11	19.11	18.54	18.75	6376934
2014-03-05	18.70	18.75	18.45	18.73	3467255
2014-03-06	18.73	19.17	18.73	19.11	5111749
2014-03-07	19.18	19.18	18.78	18.85	2516367
2014-03-10	18.86	18.93	18.72	18.78	2250654
2014-03-11	18.41	19.20	18.41	19.06	8105432
2014-03-12	18.93	19.23	18.70	19.18	7612958
2014-03-13	19.19	19.21	18.78	18.80	6230437
2014-03-14	18.71	18.90	18.54	18.72	3009567
2014-03-17	18.85	18.89	18.48	18.51	3376989
2014-03-18	18.48	18.58	18.34	18.36	3113644
2014-03-19	18.36	18.48	18.12	18.18	5887243
2014-03-20	17.96	18.17	17.86	18.11	4928878
2014-03-21	18.13	18.26	18.03	18.21	8455241
2014-03-24	18.29	18.30	17.84	17.90	3639776
2014-03-25	17.97	18.04	17.67	17.77	2824192
2014-03-26	17.80	17.88	17.55	17.55	2745382
2014-03-27	17.56	17.59	17.32	17.47	4463857
2014-03-28	17.50	18.06	17.50	17.87	4687880
2014-03-31	18.04	18.06	17.84	18.00	4375613
2014-04-01	18.05	18.14	17.90	17.94	5035494
2014-04-02	17.90	18.08	17.88	17.92	2626423
2014-04-03	17.66	18.12	17.66	18.00	5877543
2014-04-04	18.15	18.17	17.49	17.52	5272876
2014-04-07	17.47	17.61	16.44	16.66	8853633
2014-04-08	16.69	17.06	16.51	17.01	5222246
2014-04-09	17.12	17.55	17.02	17.51	4739109
2014-04-10	17.66	17.73	17.14	17.16	5865148
2014-04-11	16.88	17.09	16.62	16.69	4187605
2014-04-14	16.80	17.04	16.66	16.97	4052690
2014-04-15	16.97	17.02	16.59	16.91	4975835
2014-04-16	17.06	17.08	16.76	16.92	5074794
2014-04-17	16.88	17.11	16.83	17.05	4073244
2014-04-21	17.00	17.14	16.99	17.14	2831181
2014-04-22	17.23	17.48	17.11	17.41	4980567
2014-04-23	17.39	17.43	17.22	17.31	2229270
2014-04-24	17.47	17.47	17.26	17.31	2363016
2014-04-25	17.28	17.41	17.16	17.31	5387845
2014-04-28	17.44	17.45	17.01	17.10	3717917
2014-04-29	17.18	17.20	16.96	17.03	3476504
2014-04-30	16.99	17.29	16.96	17.23	4700865
2014-05-01	17.19	17.73	17.19	17.70	6900379
2014-05-02	17.77	17.93	17.65	17.87	2956276
2014-05-05	17.87	18.54	17.76	18.48	8991206
2014-05-06	18.45	18.58	18.28	18.48	6363929
2014-05-07	19.15	18.96	18.36	18.48	5990084
2014-05-08	18.42	18.73	18.42	18.63	4614865
2014-05-09	18.51	18.78	18.41	18.77	2455971
2014-05-12	18.83	18.97	18.71	18.76	3065418
2014-05-13	18.77	19.09	18.65	19.02	3740328
2014-05-14	19.02	19.16	18.89	18.95	2332621
2014-05-15	18.89	18.92	18.59	18.89	2431814
2014-05-16	18.82	19.00	18.55	18.97	3026041
2014-05-19	19.00	19.18	18.92	19.02	1983417
2014-05-20	18.95	19.01	18.79	18.98	2627122
2014-05-21	18.99	19.64	18.93	19.59	5017492
2014-05-22	19.72	19.82	19.54	19.65	3003005
2014-05-23	19.70	19.77	19.46	19.74	2907816
2014-05-27	19.76	19.77	19.41	19.57	3316681
2014-05-28	19.60	19.77	19.37	19.67	2607008
2014-05-29	19.75	19.79	19.43	19.60	3508713
2014-05-30	19.67	19.70	19.41	19.48	2482233
2014-06-02	19.50	19.76	19.48	19.74	1585907
2014-06-03	19.57	19.62	19.38	19.56	2007520
2014-06-04	19.51	19.54	18.96	19.15	6122782
2014-06-05	19.15	19.52	19.15	19.49	2684945
2014-06-06	19.60	19.60	19.28	19.30	3590547
2014-06-09	19.33	19.62	19.31	19.53	2947083
2014-06-10	19.46	19.46	19.18	19.30	3048441
2014-06-11	19.27	19.40	19.16	19.22	2494504
2014-06-12	18.95	19.27	18.68	18.72	3918845
2014-06-13	18.80	18.82	18.47	18.76	3674483
2014-06-16	18.68	18.77	18.46	18.49	3111416
2014-06-17	18.41	18.60	18.35	18.58	5692411
2014-06-18	18.61	18.63	18.34	18.53	4910129
2014-06-19	18.58	18.65	18.31	18.52	3465432
2014-06-20	18.61	18.61	18.33	18.53	4646647
2014-06-23	18.57	18.57	18.32	18.49	4186907
2014-06-24	18.52	18.85	18.49	18.60	6083159
2014-06-25	18.55	18.80	18.49	18.73	4179091
2014-06-26	18.72	18.91	18.67	18.84	5213616
2014-06-27	18.78	19.07	18.78	19.01	32816058
2014-06-30	18.99	19.17	18.95	19.14	4313267
2014-07-01	19.15	19.40	19.13	19.27	3134916
2014-07-02	19.20	19.42	19.20	19.34	2177514
2014-07-03	19.45	19.53	19.25	19.34	2092668
2014-07-07	19.27	19.30	19.12	19.22	3238667
2014-07-08	19.13	19.20	18.92	18.96	5882663
2014-07-09	18.94	19.15	18.89	19.08	2225974
2014-07-10	18.96	18.98	18.77	18.91	4864009
2014-07-11	18.96	19.22	18.93	19.20	2181465
2014-07-14	19.25	19.49	19.15	19.41	3381976
2014-07-15	19.38	19.47	19.12	19.22	3295513
2014-07-16	19.30	19.46	19.21	19.25	2127269
2014-07-17	19.23	19.28	19.11	19.15	4696478
2014-07-18	19.26	19.47	19.00	19.44	4025313
2014-07-21	19.31	19.48	18.89	18.91	2945179
2014-07-22	18.96	19.14	18.73	18.76	2843101
2014-07-23	18.79	18.79	18.51	18.54	2296073
2014-07-24	18.64	18.65	18.43	18.48	2279272
2014-07-25	18.61	18.61	18.18	18.41	2825885
2014-07-28	18.39	18.42	18.34	18.39	2238993
2014-07-29	18.41	18.49	18.24	18.26	3920295
2014-07-30	18.39	18.52	18.28	18.32	5181891
2014-07-31	18.30	18.32	17.93	18.00	3641652
2014-08-01	17.88	18.22	17.86	18.19	2903710
2014-08-04	18.15	18.26	18.06	18.15	2291275
2014-08-05	17.99	18.19	17.85	17.95	2992958
2014-08-06	17.96	18.51	17.95	18.29	3800839
2014-08-07	18.24	18.33	17.90	18.01	4058114
2014-08-08	18.04	18.08	17.88	17.99	2219427
2014-08-11	18.04	18.27	17.96	18.08	2795945
2014-08-12	18.10	18.21	18.05	18.08	1965812
2014-08-13	18.21	18.39	18.13	18.38	1871621
2014-08-14	18.38	18.77	18.35	18.75	2028643
2014-08-15	18.90	19.11	18.86	18.94	2726731
2014-08-18	18.99	19.25	18.92	19.00	1793821
2014-08-19	19.03	19.08	18.86	18.97	1686349
2014-08-20	18.88	19.04	18.83	18.89	2070272
2014-08-21	18.89	18.93	18.64	18.93	1942921
2014-08-22	18.92	18.94	18.63	18.66	2539063
2014-08-25	18.73	18.75	18.46	18.51	2287880
2014-08-26	18.51	18.79	18.41	18.70	5521570
2014-08-27	18.64	18.99	18.53	18.93	3975464
2014-08-28	18.94	19.22	18.84	19.09	3077213
2014-08-29	19.21	19.22	18.86	18.90	6773016
2014-09-02	18.86	18.95	18.45	18.60	5696152
2014-09-03	18.70	18.79	18.09	18.34	5166423
2014-09-04	18.31	18.34	18.16	18.22	3174407
2014-09-05	18.18	18.26	17.94	18.10	3813542
2014-09-08	18.00	18.00	17.80	17.91	3179789
2014-09-09	17.96	18.10	17.83	18.02	3994543
2014-09-10	18.09	18.26	17.99	18.22	2861234
2014-09-11	18.42	19.04	18.39	18.98	8842396
2014-09-12	18.87	19.04	18.77	19.00	5227294
2014-09-15	19.08	19.10	18.78	18.92	4074882
2014-09-16	18.92	18.96	18.73	18.82	2629858
2014-09-17	18.80	19.06	18.64	18.74	2140183
2014-09-18	18.78	18.98	18.69	18.83	4464268
2014-09-19	18.93	19.28	18.93	19.20	4234171
2014-09-22	19.07	19.22	18.73	18.92	3476890
2014-09-23	18.85	18.90	18.73	18.82	3155681
2014-09-24	18.79	19.16	18.76	19.11	2908222
2014-09-25	19.05	19.07	18.49	18.59	5738336
2014-09-26	18.58	18.88	18.57	18.85	3133220
2014-09-29	18.61	18.85	18.61	18.71	2313182
2014-09-30	18.67	18.73	18.38	18.41	3931694
2014-10-01	18.38	18.69	18.26	18.40	3751684
2014-10-02	18.35	18.57	18.22	18.43	3058525
2014-10-03	18.56	18.73	18.40	18.46	1993748
2014-10-06	18.40	18.71	18.39	18.53	1435836
2014-10-07	18.44	18.60	18.32	18.36	1988861
2014-10-08	18.38	18.75	18.23	18.70	4138753
2014-10-09	18.71	18.73	18.33	18.41	2667396
2014-10-10	18.37	18.61	18.12	18.13	5262345
2014-10-13	18.08	18.34	17.89	17.91	3684292
2014-10-14	17.97	18.30	17.87	17.96	3177567
2014-10-15	17.67	17.97	17.29	17.87	6570556
2014-10-16	17.48	18.19	17.36	18.07	3543224
2014-10-17	18.14	18.42	18.10	18.24	2958124
2014-10-20	18.27	18.53	18.19	18.49	1462822
2014-10-21	18.57	18.95	18.48	18.86	2529682
2014-10-22	18.83	18.94	18.50	18.51	3386071
2014-10-23	18.73	19.09	18.67	18.99	3662533
2014-10-24	19.10	19.53	18.72	19.44	3907887
2014-10-27	19.44	19.51	19.20	19.36	1662633
2014-10-28	19.49	19.84	19.41	19.81	4445890
2014-10-29	19.79	19.82	19.43	19.59	2433627
2014-10-30	19.57	19.78	19.34	19.69	1879628
2014-10-31	20.01	20.01	19.47	19.68	3099793
2014-11-03	19.76	19.92	19.64	19.69	3292169
2014-11-04	19.54	19.58	19.13	19.36	2211860
2014-11-05	19.58	19.60	19.25	19.44	2018777
2014-11-06	19.25	19.92	19.16	19.85	5709038
2014-11-07	19.78	20.25	19.57	20.17	5783985
2014-11-10	20.18	20.21	19.50	19.79	9289864
2014-11-11	19.90	20.15	19.58	20.11	4518850
2014-11-12	20.05	20.55	19.98	20.51	6681366
2014-11-13	20.46	20.58	20.31	20.56	1723526
2014-11-14	20.36	20.50	20.15	20.50	4413735
2014-11-17	20.30	20.40	20.18	20.27	6434108
2014-11-18	20.12	20.31	19.96	20.22	3787003
2014-11-19	20.27	20.28	19.96	20.03	3378552
2014-11-20	20.02	20.05	19.79	19.94	3503070
2014-11-21	20.23	20.41	19.99	20.28	3206731
2014-11-24	20.34	20.47	20.16	20.39	3744559
2014-11-25	20.37	20.72	20.26	20.67	3464424
2014-11-26	20.72	20.96	20.57	20.94	3494190
2014-11-28	20.91	23.14	20.78	22.50	6415714
2014-12-01	22.16	22.46	21.69	21.87	6150226
2014-12-02	22.11	22.84	21.55	21.84	4030785
2014-12-03	21.91	21.98	21.49	21.67	3095940
2014-12-04	21.55	21.70	21.42	21.55	2217016
2014-12-05	21.56	21.70	21.20	21.32	3547805
2014-12-08	21.24	21.55	21.23	21.36	2342082
2014-12-09	21.21	21.33	20.93	21.15	2717427
2014-12-10	21.15	21.45	20.99	21.07	3332461
2014-12-11	21.07	21.47	21.00	21.10	2043006
2014-12-12	20.90	21.19	20.77	20.88	2474469
2014-12-15	21.30	21.30	20.76	20.89	2929511
2014-12-16	20.97	21.08	20.59	20.60	2966400
2014-12-17	20.74	21.15	20.63	20.94	4593642
2014-12-18	21.12	21.44	20.97	21.40	3365923
2014-12-19	21.33	21.91	21.28	21.87	4473894
2014-12-22	21.82	22.21	21.63	21.89	2177140
2014-12-23	21.96	22.08	21.84	21.98	1308051
2014-12-24	21.98	22.11	21.95	21.97	498631
2014-12-26	21.98	22.08	21.87	22.03	688700
2014-12-29	21.98	22.25	21.92	22.10	1094575
2014-12-30	21.96	22.08	21.81	21.93	1222341
2014-12-31	21.98	22.12	21.69	21.73	1055962
2015-01-02	21.85	22.00	21.53	21.68	1502703
2015-01-05	21.75	21.83	20.53	20.66	4687723
2015-01-06	20.73	20.74	20.15	20.59	5313877
2015-01-07	20.63	20.94	20.50	20.60	2758767
2015-01-08	20.75	21.01	20.62	20.67	2744073
2015-01-09	20.71	20.84	20.47	20.60	3510569
2015-01-12	20.59	20.66	20.44	20.60	1914311
2015-01-13	20.74	20.99	20.61	20.71	2826906
2015-01-14	20.28	20.82	20.28	20.70	2322539
2015-01-15	20.80	20.90	20.34	20.42	2367304
2015-01-16	20.34	20.43	19.83	20.08	5744252
2015-01-20	20.17	20.41	20.08	20.15	3257068
2015-01-21	20.02	20.33	19.97	20.25	2339320
2015-01-22	20.12	20.37	20.12	20.24	2711219
2015-01-23	20.30	20.42	20.21	20.25	3462663
2015-01-26	20.28	20.59	20.08	20.50	3626180
2015-01-27	20.41	20.47	20.15	20.20	2361698
2015-01-28	20.37	20.67	20.10	20.12	2897118
2015-01-29	20.19	20.34	19.89	20.08	2321854
2015-01-30	20.13	20.41	20.01	20.22	3774812
2015-02-02	20.23	20.57	20.08	20.49	3080427
2015-02-03	20.54	21.09	20.53	21.07	2546913
2015-02-04	21.08	21.37	20.96	21.23	2868954
2015-02-05	21.13	21.47	21.11	21.42	1493976
2015-02-06	21.50	21.55	21.17	21.23	1493073
2015-02-09	21.10	21.27	20.98	21.01	1289563
2015-02-10	21.00	21.22	20.92	21.16	1417064
2015-02-11	21.19	21.37	21.07	21.36	2006979
2015-02-12	21.53	21.57	21.36	21.55	2604195
2015-02-13	21.95	22.73	21.82	22.72	6506971
2015-02-17	22.83	23.25	22.63	22.88	4081987
2015-02-18	22.94	23.04	22.57	22.68	2305751
2015-02-19	22.68	22.84	22.55	22.83	1407445
2015-02-20	22.98	23.06	22.60	23.05	1388614
2015-02-23	23.03	23.34	22.94	23.30	2171599
2015-02-24	23.50	23.72	22.97	23.09	2763135
2015-02-25	23.02	23.61	23.02	23.58	2746672
2015-02-26	23.52	23.69	23.42	23.57	2006290
2015-02-27	23.57	23.57	23.27	23.40	2263075
2015-03-02	23.58	23.68	23.24	23.64	2002651
2015-03-03	23.59	24.09	23.54	24.07	1941672
2015-03-04	24.08	24.17	23.54	23.74	1122817
2015-03-05	23.82	23.85	23.65	23.80	1650659
2015-03-06	23.69	23.79	23.17	23.45	2380945
2015-03-09	23.50	23.67	23.24	23.46	2580905
2015-03-10	23.34	23.45	22.97	23.03	1500788
2015-03-11	23.05	23.10	22.42	22.66	1919569
2015-03-12	22.73	22.87	22.54	22.81	1512838
2015-03-13	22.50	22.90	22.43	22.50	1238458
2015-03-16	22.58	22.98	22.53	22.79	1707678
2015-03-17	22.79	22.87	22.63	22.73	1276495
2015-03-18	22.55	23.01	22.40	22.95	2746087
2015-03-19	22.94	22.94	22.66	22.74	1238773
2015-03-20	23.01	23.10	22.74	23.05	2255343
2015-03-23	23.11	23.24	22.85	22.93	1580868
2015-03-24	22.89	22.97	22.69	22.73	1312677
2015-03-25	22.72	22.73	22.39	22.42	2782188
2015-03-26	22.45	22.54	22.24	22.34	3212842
2015-03-27	22.39	22.60	22.29	22.29	1798453
2015-03-30	22.44	22.55	22.32	22.37	1971977
2015-03-31	22.36	22.52	22.23	22.27	2243122
2015-04-01	22.36	22.56	22.34	22.46	2861991
2015-04-02	22.44	22.57	22.39	22.54	1080360
2015-04-06	22.40	22.76	22.40	22.58	1783470
2015-04-07	22.54	22.69	22.52	22.53	1160192
2015-04-08	22.47	22.66	22.44	22.64	1744870
2015-04-09	22.52	22.69	22.39	22.51	1615866
2015-04-10	22.71	22.78	22.56	22.74	1248801
2015-04-13	22.77	22.84	22.54	22.55	1169563
2015-04-14	22.55	22.69	22.28	22.31	1689727
2015-04-15	22.29	22.43	22.15	22.18	1176669
2015-04-16	22.18	22.32	22.06	22.17	1341285
2015-04-17	21.95	21.97	21.68	21.88	2023622
2015-04-20	21.90	22.02	21.76	21.82	2071317
2015-04-21	21.88	22.14	21.80	22.08	1636763
2015-04-22	22.00	22.08	21.91	21.97	1136941
2015-04-23	21.93	22.76	21.92	22.67	2777092
2015-04-24	22.80	23.03	22.71	22.87	2005955
2015-04-27	22.45	23.08	22.45	22.63	1243063
2015-04-28	22.42	22.87	22.41	22.75	1737821
2015-04-29	22.60	22.79	22.49	22.64	1622035
2015-04-30	22.57	22.90	22.55	22.56	2363057
2015-05-01	22.58	23.05	22.47	22.98	1334877
2015-05-04	22.95	23.15	22.83	22.96	1116459
2015-05-05	22.91	22.96	22.50	22.60	2986117
2015-05-06	22.96	22.77	22.42	22.64	1809918
2015-05-07	22.57	22.70	22.31	22.55	2391844
2015-05-08	21.95	22.67	21.75	21.82	4000954
2015-05-11	21.92	22.02	21.74	21.78	2705880
2015-05-12	21.69	21.89	21.63	21.79	2193121
2015-05-13	21.85	21.93	21.65	21.74	2779126
2015-05-14	21.92	22.09	21.82	22.08	2145345
2015-05-15	22.24	22.68	22.13	22.33	4218952
2015-05-18	22.29	22.57	22.12	22.48	1872740
2015-05-19	22.48	23.04	22.43	22.98	3521213
2015-05-20	23.01	24.24	23.03	23.98	7930993
2015-05-21	24.01	24.42	23.82	24.40	4762058
2015-05-22	24.39	25.19	24.38	24.86	5078948
2015-05-26	24.80	25.02	24.33	24.99	2882473
2015-05-27	25.08	25.39	24.88	25.31	2536770
2015-05-28	25.33	25.34	24.79	24.97	2766354
2015-05-29	25.21	25.21	24.69	24.90	2238051
2015-06-01	25.00	25.19	24.64	24.85	1823233
2015-06-02	24.65	25.07	24.52	24.67	1696193
2015-06-03	24.73	24.86	24.13	24.16	2918846
2015-06-04	23.98	24.16	23.54	23.63	3297796
2015-06-05	24.02	24.13	23.55	23.91	2790304
2015-06-08	23.85	24.16	23.79	23.79	2116128
2015-06-09	23.77	23.89	23.48	23.81	2670389
2015-06-10	23.86	24.40	23.74	24.30	2293705
2015-06-11	24.30	24.40	24.08	24.17	1632473
2015-06-12	24.00	24.30	24.00	24.25	1333772
2015-06-15	24.14	24.25	23.98	24.23	1648012
2015-06-16	24.24	24.27	24.01	24.22	1877982
2015-06-17	24.34	24.51	24.23	24.47	1504890
2015-06-18	24.46	24.79	24.43	24.61	1450940
2015-06-19	24.70	24.74	24.46	24.56	2047539
2015-06-22	24.77	24.79	24.58	24.72	1359574
2015-06-23	24.94	25.04	24.72	24.78	1631940
2015-06-24	24.67	24.80	24.39	24.46	1412776
2015-06-25	24.53	24.62	24.30	24.33	1520766
2015-06-26	24.54	24.54	24.22	24.29	1478487
2015-06-29	24.12	24.12	23.39	23.44	2950119
2015-06-30	23.65	23.65	23.11	23.40	2113946
2015-07-01	23.81	23.81	23.41	23.57	1859948
2015-07-02	24.03	24.10	23.18	23.22	2963763
2015-07-06	23.10	23.32	22.96	23.13	2974359
2015-07-07	23.28	23.28	22.39	22.80	3899000
2015-07-08	22.66	22.72	22.30	22.43	1922937
2015-07-09	22.64	22.79	22.36	22.44	1695971
2015-07-10	22.90	23.59	22.44	23.29	6109561
2015-07-13	23.31	23.66	23.25	23.35	6088027
2015-07-14	23.30	23.59	23.19	23.23	1656280
2015-07-15	23.65	23.72	23.25	23.70	4074191
2015-07-16	23.96	24.32	23.87	24.22	3945268
2015-07-17	24.27	24.27	23.88	24.15	1903681
2015-07-20	24.10	24.28	23.87	24.08	1564531
2015-07-21	24.04	24.34	24.04	24.28	1580411
2015-07-22	24.64	24.64	24.01	24.06	2067793
2015-07-23	24.19	24.19	23.69	23.85	2572577
2015-07-24	23.99	23.99	23.70	23.79	1930714
2015-07-27	23.77	23.77	23.31	23.42	1487690
2015-07-28	23.58	23.77	23.32	23.69	1277546
2015-07-29	23.60	24.03	23.57	23.98	2262664
2015-07-30	23.77	24.11	23.71	24.00	1345196
2015-07-31	24.21	24.31	23.97	24.03	1857618
2015-08-03	24.14	24.46	24.05	24.32	2908334
2015-08-04	24.22	24.41	23.99	24.05	2667905
2015-08-05	24.26	24.92	23.96	24.86	4204661
2015-08-06	24.87	24.90	23.71	24.01	4521886
2015-08-07	23.94	24.26	23.60	23.88	1945500
2015-08-10	24.02	24.17	23.94	24.04	1364925
2015-08-11	23.95	24.04	23.47	23.64	2585091
2015-08-12	23.38	23.69	23.34	23.39	2162812
2015-08-13	23.33	23.77	23.24	23.62	1318485
2015-08-14	23.63	23.87	23.44	23.82	2085083
2015-08-17	23.97	24.13	23.78	24.11	1862768
2015-08-18	24.01	24.11	23.93	24.02	1211978
2015-08-19	23.92	24.02	23.69	23.83	1190769
2015-08-20	23.78	23.87	23.06	23.07	1930900
2015-08-21	22.77	22.89	22.16	22.19	3009951
2015-08-24	20.62	22.22	19.78	21.37	5099005
2015-08-25	21.85	22.03	21.24	21.26	3410844
2015-08-26	21.78	21.78	20.86	21.48	3616896
2015-08-27	21.74	22.57	21.56	22.47	2473163
2015-08-28	22.40	22.75	22.29	22.59	1549597
2015-08-31	22.49	22.49	21.97	22.04	2482542
2015-09-01	21.55	22.19	21.22	21.32	2901893
2015-09-02	21.47	21.64	20.74	21.44	2460184
2015-09-03	21.57	21.81	21.40	21.75	2039780
2015-09-04	21.51	21.70	21.33	21.62	1419575
2015-09-08	22.01	22.23	21.83	22.08	1248230
2015-09-09	22.38	22.43	21.67	21.70	1295202
2015-09-10	21.73	22.01	21.64	21.88	1493934
2015-09-11	21.80	21.98	21.48	21.68	2132432
2015-09-14	21.70	21.71	21.19	21.45	2744807
2015-09-15	21.10	21.70	21.07	21.61	2534179
2015-09-16	21.74	21.92	21.63	21.88	1305624
2015-09-17	21.95	22.45	21.87	22.35	2183184
2015-09-18	21.99	22.53	21.99	22.30	2073036
2015-09-21	22.43	22.55	22.30	22.48	1707682
2015-09-22	22.20	22.26	21.97	22.11	1859078
2015-09-23	22.10	22.23	21.98	22.14	924499
2015-09-24	21.79	22.22	21.79	22.07	2573448
2015-09-25	22.38	22.44	21.86	21.97	2205345
2015-09-28	21.64	21.71	19.70	19.74	12070303
2015-09-29	19.79	19.82	19.28	19.46	6014879
2015-09-30	19.63	20.06	19.55	19.67	3702145
2015-10-01	19.78	20.13	19.67	20.13	2409032
2015-10-02	19.67	20.29	19.61	20.28	3431134
2015-10-05	20.51	20.80	20.48	20.65	1892463
2015-10-06	20.60	20.80	20.49	20.67	1584323
2015-10-07	20.66	20.85	20.50	20.76	1592884
2015-10-08	20.71	20.95	20.51	20.71	2351329
2015-10-09	20.65	20.93	20.65	20.68	2111362
2015-10-12	20.57	20.74	20.29	20.30	1784110
2015-10-13	20.28	20.56	20.23	20.45	2231471
2015-10-14	20.42	20.59	20.33	20.50	2272169
2015-10-15	20.66	21.06	20.56	20.98	3337723
2015-10-16	20.97	21.15	20.92	20.99	1422579
2015-10-19	20.88	21.04	20.87	20.97	1395248
2015-10-20	20.91	20.98	20.66	20.79	2049766
2015-10-21	20.91	20.91	20.19	20.27	2770852
2015-10-22	20.32	20.45	19.89	19.92	5874268
2015-10-23	20.06	20.28	20.01	20.27	5502364
2015-10-26	20.23	20.35	20.15	20.27	3200223
2015-10-27	20.17	20.41	20.12	20.38	3060437
2015-10-28	20.50	20.61	20.23	20.50	1733445
2015-10-29	20.36	20.58	19.98	20.40	1738388
2015-10-30	20.39	20.55	20.27	20.39	2905417
2015-11-02	20.49	20.96	20.49	20.91	1809266
2015-11-03	20.88	21.28	20.73	21.25	1327253
2015-11-04	21.23	21.28	20.88	20.96	2301858
2015-11-05	21.07	21.11	20.76	20.92	2818251
2015-11-06	21.09	21.28	20.66	21.13	2971783
2015-11-09	21.01	21.03	20.57	20.91	1456367
2015-11-10	20.78	21.16	20.76	21.07	1373629
2015-11-11	21.21	21.53	21.00	21.24	1555178
2015-11-12	21.07	21.24	20.93	20.95	1793354
2015-11-13	20.85	21.21	20.67	20.77	1558904
2015-11-16	20.70	21.00	20.17	20.20	3562681
2015-11-17	20.18	20.20	19.72	19.76	4369603
2015-11-18	19.82	19.84	19.37	19.81	3982761
2015-11-19	19.74	19.80	19.09	19.24	4272159
2015-11-20	19.44	19.61	19.16	19.60	2855869
2015-11-23	19.35	19.67	19.23	19.42	2671025
2015-11-24	19.20	19.32	19.00	19.07	4083455
2015-11-25	19.12	19.44	18.92	19.37	1910867
2015-11-27	19.13	19.33	19.13	19.23	1268330
2015-11-30	19.21	19.44	19.01	19.42	2590226
2015-12-01	19.62	19.87	19.40	19.76	2813307
2015-12-02	19.74	19.79	19.61	19.64	1567507
2015-12-03	19.67	19.83	19.12	19.26	3251371
2015-12-04	19.19	19.50	19.04	19.38	1881142
2015-12-07	19.37	19.45	19.22	19.42	2157894
2015-12-08	19.19	19.40	19.08	19.23	1762625
2015-12-09	19.06	19.35	18.84	18.91	2031156
2015-12-10	18.99	19.70	18.71	19.32	6051041
2015-12-11	19.11	19.20	18.80	18.96	4150448
2015-12-14	18.92	18.97	18.07	18.22	4267286
2015-12-15	18.39	18.67	18.30	18.32	3765519
2015-12-16	18.49	18.92	18.32	18.85	4932769
2015-12-17	18.92	19.02	18.32	18.34	2791211
2015-12-18	18.23	18.37	17.80	17.80	3956497
2015-12-21	17.94	18.05	17.66	17.81	3120570
2015-12-22	17.85	17.93	17.60	17.82	2612015
2015-12-23	17.95	18.03	17.83	17.99	1959936
2015-12-24	18.03	18.27	18.01	18.20	590901
2015-12-28	18.15	18.21	17.87	18.07	1516871
2015-12-29	18.18	18.48	18.11	18.43	1225412
2015-12-30	18.36	18.58	18.31	18.52	2484208
2015-12-31	18.84	19.63	18.81	19.40	4539911
2016-01-04	18.95	19.19	18.89	19.12	3811936
2016-01-05	19.25	19.28	18.69	19.03	3331977
2016-01-06	18.79	18.91	18.56	18.68	2604202
2016-01-07	18.26	18.38	17.95	17.95	2500968
2016-01-08	18.02	18.11	17.46	17.50	2905644
2016-01-11	16.99	17.24	16.14	16.26	10656324
2016-01-12	16.39	16.68	15.83	16.09	5152849
2016-01-13	16.17	16.30	15.34	15.45	4637627
2016-01-14	15.48	16.13	15.29	15.93	5333298
2016-01-15	15.83	15.83	15.03	15.19	5755540
2016-01-19	15.46	15.46	14.85	15.06	5643919
2016-01-20	14.80	15.12	14.49	14.84	7955655
2016-01-21	14.88	15.37	14.68	15.04	4623536
2016-01-22	15.42	15.59	15.28	15.43	5082679
2016-01-25	15.43	15.57	15.21	15.50	4619593
2016-01-26	15.53	16.03	15.48	15.88	5603644
2016-01-27	15.84	15.98	15.65	15.71	3898718
2016-01-28	15.93	15.93	15.32	15.45	3587783
2016-01-29	15.52	15.77	15.51	15.76	3749589
2016-02-01	15.67	16.09	15.44	16.01	2040879
2016-02-02	16.23	16.26	15.77	15.81	3503746
2016-02-03	15.98	16.22	15.44	16.11	4713257
2016-02-04	16.18	16.54	16.11	16.51	3752883
2016-02-05	16.42	16.56	15.56	15.61	3688004
2016-02-08	15.48	15.48	14.04	14.69	6920741
2016-02-09	14.43	14.76	14.04	14.28	5502008
2016-02-10	14.39	14.91	14.29	14.45	5873856
2016-02-11	14.18	14.55	14.16	14.39	5974644
2016-02-12	14.72	15.05	14.36	15.04	3756317
2016-02-16	15.53	16.25	15.51	16.16	5155219
2016-02-17	16.41	17.09	16.11	17.09	5277621
2016-02-18	17.18	17.20	16.88	17.02	4528127
2016-02-19	16.85	17.17	16.70	16.99	2969143
2016-02-22	17.22	17.54	17.00	17.52	2793276
2016-02-23	17.42	17.50	17.01	17.39	4528270
2016-02-24	17.17	17.17	16.46	17.04	4357879
2016-02-25	17.11	17.21	16.54	16.96	3528642
2016-02-26	17.05	17.14	16.81	17.00	2232715
2016-02-29	17.04	17.19	16.78	16.87	2454966
2016-03-01	17.07	17.36	16.91	17.34	1909016
2016-03-02	17.26	17.35	17.04	17.31	1663388
2016-03-03	17.31	17.41	17.16	17.21	1846894
2016-03-04	17.28	17.45	16.99	17.11	2554526
2016-03-07	17.07	17.16	16.85	17.11	2068614
2016-03-08	16.97	17.12	16.36	17.11	2264208
2016-03-09	16.60	16.65	16.35	16.39	2315223
2016-03-10	16.52	16.71	15.92	16.11	3344463
2016-03-11	16.52	16.60	16.35	16.52	2990018
2016-03-14	16.48	16.92	16.27	16.85	2436276
2016-03-15	16.73	16.76	16.46	16.63	1840488
2016-03-16	16.56	17.22	16.50	17.22	2955173
2016-03-17	17.17	17.47	16.97	17.37	2326447
2016-03-18	17.45	17.76	17.27	17.43	2565762
2016-03-21	17.28	17.53	17.24	17.45	1478389
2016-03-22	17.30	17.38	17.13	17.37	1501089
2016-03-23	17.34	17.43	16.82	16.88	1842378
2016-03-24	16.87	17.14	16.68	16.86	2032577
2016-03-28	16.93	17.00	16.63	16.90	736777
2016-03-29	16.88	17.71	16.74	16.89	2436964
2016-03-30	17.66	17.82	17.57	17.72	1802256
2016-03-31	17.64	17.80	17.52	17.63	1359163
2016-04-01	17.55	17.88	17.49	17.83	2112304
2016-04-04	17.83	17.97	17.78	17.87	1702707
2016-04-05	17.66	17.71	17.32	17.39	2061458
2016-04-06	17.43	17.63	17.04	17.61	1856756
2016-04-07	17.36	17.54	17.26	17.39	2522659
2016-04-08	17.50	17.90	17.40	17.87	2460006
2016-04-11	17.97	18.22	17.77	17.78	2047534
2016-04-12	17.81	17.96	17.60	17.75	2334135
2016-04-13	17.89	18.09	17.83	18.07	1912595
2016-04-14	18.10	18.12	17.95	18.10	1998117
2016-04-15	18.10	18.16	17.81	17.87	2781489
2016-04-18	17.83	17.87	17.66	17.74	2364757
2016-04-19	17.76	18.10	17.71	17.75	2315058
2016-04-20	17.74	17.75	17.42	17.49	2985804
2016-04-21	17.39	17.41	17.18	17.28	2456301
2016-04-22	17.20	17.44	17.19	17.40	1307733
2016-04-25	17.29	17.45	17.22	17.36	1701121
2016-04-26	17.39	17.94	17.35	17.88	2330062
2016-04-27	17.81	17.92	17.49	17.85	2712844
2016-04-28	17.76	17.86	17.40	17.47	2517407
2016-04-29	17.36	17.36	16.88	17.28	2178134
2016-05-02	17.28	17.69	17.17	17.63	1280918
2016-05-03	17.44	17.61	17.20	17.21	1568860
2016-05-04	17.08	17.12	16.94	17.08	1261621
2016-05-05	17.03	17.23	16.98	17.04	1192176
2016-05-06	16.90	17.11	16.86	17.06	2416756
2016-05-09	17.12	17.25	16.96	17.11	2511775
2016-05-10	16.81	17.49	16.45	17.18	5479953
2016-05-11	16.90	17.12	16.88	17.03	2013758
2016-05-12	17.12	17.28	16.74	16.98	4622764
2016-05-13	16.86	17.21	16.69	16.84	6490314
2016-05-16	16.91	17.59	16.83	17.48	3988209
2016-05-17	17.46	17.54	16.93	17.04	4664014
2016-05-18	17.00	17.06	16.62	16.79	3539483
2016-05-19	16.68	16.72	16.25	16.46	4975344
2016-05-20	16.53	16.87	16.46	16.67	4229207
2016-05-23	16.58	16.74	16.43	16.44	4498039
2016-05-24	16.56	16.74	16.40	16.63	4957160
2016-05-25	16.68	16.83	16.66	16.75	3297616
2016-05-26	16.74	16.84	16.52	16.73	5256350
2016-05-27	17.13	17.27	16.84	17.09	7662792
2016-05-31	17.15	17.15	16.82	17.11	5138350
2016-06-01	17.08	17.14	16.90	17.12	3820653
2016-06-02	17.12	17.60	16.98	17.60	4021479
2016-06-03	17.55	17.88	17.31	17.83	6085041
2016-06-06	17.83	18.06	17.78	17.99	3325856
2016-06-07	18.02	18.14	17.96	18.08	2119494
2016-06-08	18.13	18.25	17.75	17.79	2214609
2016-06-09	17.68	17.73	17.37	17.48	3348466
2016-06-10	17.25	17.30	16.65	16.75	5009838
2016-06-13	16.65	16.72	16.04	16.06	5411296
2016-06-14	16.08	16.10	15.66	15.94	5827001
2016-06-15	15.91	16.34	15.81	16.19	3803910
2016-06-16	16.11	16.11	15.78	16.05	3834350
2016-06-17	16.06	16.17	15.77	15.82	3638039
2016-06-20	16.04	16.68	15.94	15.97	3801417
2016-06-21	15.77	16.49	15.76	16.41	6137409
2016-06-22	16.58	16.92	16.48	16.58	3414746
2016-06-23	16.75	17.30	16.72	17.07	2779754
2016-06-24	15.45	15.57	14.81	14.84	14075187
2016-06-27	14.60	14.60	13.49	13.90	16868486
2016-06-28	14.28	15.29	14.15	15.18	12191719
2016-06-29	15.47	15.81	15.20	15.24	11455439
2016-06-30	15.16	15.20	14.66	14.97	6599725
2016-07-01	15.02	15.40	15.01	15.30	5315750
2016-07-05	15.18	15.29	14.14	14.16	5410147
2016-07-06	14.03	14.31	13.48	14.25	6235568
2016-07-07	14.24	14.58	14.24	14.54	3345504
2016-07-08	14.49	15.19	14.49	15.08	3697853
2016-07-11	15.13	15.35	15.03	15.13	3491401
2016-07-12	15.26	15.83	15.20	15.76	4952378
2016-07-13	15.84	15.93	15.65	15.74	3372421
2016-07-14	15.91	16.35	15.74	16.28	3600950
2016-07-15	16.41	16.43	16.02	16.10	3225685
2016-07-18	16.19	16.64	16.02	16.54	2770383
2016-07-19	16.33	16.33	15.99	16.29	3805863
2016-07-20	16.28	16.28	15.97	15.98	3378521
2016-07-21	15.98	16.24	15.88	16.19	2704845
2016-07-22	16.29	16.42	16.15	16.15	2238503
2016-07-25	16.18	16.28	15.94	15.97	2297061
2016-07-26	16.02	16.30	15.91	16.23	2409268
2016-07-27	16.24	16.35	15.85	15.97	2066861
2016-07-28	15.89	16.13	15.85	16.06	2322062
2016-07-29	16.10	16.37	15.93	16.34	2639489
2016-08-01	16.29	16.58	16.18	16.51	2746858
2016-08-02	16.46	16.51	16.09	16.19	2914716
2016-08-03	16.17	16.75	15.59	16.73	2769356
2016-08-04	16.72	16.90	16.51	16.70	1345617
2016-08-05	16.63	16.64	15.88	15.88	5476800
2016-08-08	15.89	16.15	15.83	16.08	2527751
2016-08-09	16.18	16.35	16.08	16.24	1829292
2016-08-10	16.32	16.32	15.96	16.11	1453125
2016-08-11	16.15	16.44	16.15	16.27	1362088
2016-08-12	16.21	16.46	16.15	16.24	932829
2016-08-15	16.31	16.77	16.26	16.71	1382639
2016-08-16	16.76	16.99	16.62	16.77	1867969
2016-08-17	16.71	16.87	16.61	16.74	1655615
2016-08-18	16.74	16.80	16.59	16.68	1691026
2016-08-19	16.64	16.65	16.33	16.37	1580186
2016-08-22	16.32	16.48	16.16	16.42	1142891
2016-08-23	16.46	16.75	16.42	16.62	1418553
2016-08-24	16.61	16.75	16.25	16.28	1380763
2016-08-25	16.26	16.39	15.97	15.99	1718801
2016-08-26	16.08	16.26	15.73	15.88	2559403
2016-08-29	15.94	16.17	15.94	16.04	1441898
2016-08-30	16.09	16.33	15.98	16.08	1221930
2016-08-31	15.53	16.32	15.53	16.30	1343744
2016-09-01	16.39	16.62	16.18	16.44	3013043
2016-09-02	16.64	16.99	16.52	16.92	3250190
2016-09-06	16.92	17.08	16.73	16.97	2263579
2016-09-07	17.00	17.15	16.82	16.87	1488242
2016-09-08	16.87	16.93	16.72	16.82	1287558
2016-09-09	16.61	16.76	16.23	16.24	3117083
2016-09-12	16.08	17.17	16.07	17.05	3077991
2016-09-13	16.78	16.78	16.41	16.71	2549125
2016-09-14	16.67	16.93	16.49	16.55	2090063
2016-09-15	16.57	16.96	16.36	16.82	3965304
2016-09-16	16.80	16.80	16.53	16.75	3099901
2016-09-19	16.87	17.02	16.75	16.89	1661381
2016-09-20	16.97	17.09	16.82	17.03	1912501
2016-09-21	17.00	17.30	16.94	17.26	2098795
2016-09-22	17.36	17.67	17.36	17.47	1683851
2016-09-23	17.48	17.84	17.37	17.74	2979227
2016-09-26	17.55	17.72	17.07	17.13	2642203
2016-09-27	17.12	17.28	17.05	17.23	1428185
2016-09-28	17.29	17.49	17.17	17.44	1859570
2016-09-29	17.45	17.50	16.82	16.91	1872462
2016-09-30	16.95	17.67	16.87	17.61	3549491
2016-10-03	17.47	17.72	17.39	17.53	2188200
2016-10-04	17.56	17.85	17.38	17.46	1716661
2016-10-05	17.54	17.67	17.47	17.61	1910095
2016-10-06	17.53	17.62	17.20	17.23	2451777
2016-10-07	17.34	17.47	16.60	16.73	2899861
2016-10-10	16.86	17.03	16.85	16.91	2461928
2016-10-11	16.86	16.86	16.59	16.63	3575363
2016-10-12	16.66	16.81	16.52	16.70	2247001
2016-10-13	16.56	16.61	16.30	16.41	1941511
2016-10-14	16.52	16.66	16.25	16.26	1530373
2016-10-17	16.22	16.39	16.03	16.05	1879280
2016-10-18	16.31	16.39	16.08	16.09	1529304
2016-10-19	16.25	16.39	16.04	16.26	2877934
2016-10-20	16.23	16.42	16.08	16.31	1706680
2016-10-21	16.15	16.50	16.05	16.42	1607467
2016-10-24	16.51	16.60	16.28	16.58	1581770
2016-10-25	16.36	16.84	16.36	16.61	1527518
2016-10-26	16.56	16.61	16.41	16.49	1066294
2016-10-27	16.56	16.56	16.18	16.36	1390213
2016-10-28	16.34	16.73	16.34	16.55	2043712
2016-10-31	16.64	16.92	16.58	16.79	2832308
2016-11-01	16.86	16.99	16.47	16.62	2113839
2016-11-02	16.63	16.70	16.41	16.42	1786968
2016-11-03	16.56	16.71	16.18	16.19	1925861
2016-11-04	14.70	16.69	14.68	16.31	4499995
2016-11-07	16.64	16.96	16.44	16.55	3889508
2016-11-08	16.48	17.14	16.24	17.07	3534448
2016-11-09	15.97	17.39	15.97	17.08	3223917
2016-11-10	17.08	17.11	15.53	15.91	7638643
2016-11-11	15.86	15.98	15.51	15.77	4974816
2016-11-14	15.79	15.96	15.56	15.79	3623537
2016-11-15	15.87	15.91	15.56	15.90	3008790
2016-11-16	15.81	16.49	15.74	16.38	2579726
2016-11-17	16.36	17.06	16.26	16.95	3980578
2016-11-18	16.89	17.19	16.72	16.88	2489772
2016-11-21	16.94	17.31	16.77	17.02	3214096
2016-11-22	17.13	17.22	16.93	16.99	2074279
2016-11-23	16.94	17.08	16.58	16.64	2574958
2016-11-25	16.64	16.89	16.55	16.83	1041146
2016-11-28	16.83	17.12	16.49	16.61	2156526
2016-11-29	16.49	16.76	16.42	16.53	2194541
2016-11-30	16.55	16.65	15.97	16.13	4638690
2016-12-01	16.08	16.29	15.47	15.49	3353621
2016-12-02	15.57	15.62	15.19	15.28	3945652
2016-12-05	15.37	15.54	15.22	15.22	2784189
2016-12-06	15.21	15.51	15.21	15.41	4250898
2016-12-07	15.40	15.68	15.29	15.63	3968895
2016-12-08	15.63	15.87	15.53	15.56	3764317
2016-12-09	15.64	15.75	15.40	15.53	2416798
2016-12-12	15.49	15.68	15.27	15.34	2559589
2016-12-13	15.42	15.73	15.40	15.60	3680689
2016-12-14	15.63	15.73	15.43	15.48	2649033
2016-12-15	15.35	15.83	15.35	15.51	2295964
2016-12-16	15.58	15.94	15.50	15.70	3366491
2016-12-19	15.79	15.92	15.62	15.62	1609424
2016-12-20	15.70	15.90	15.60	15.88	1640474
2016-12-21	15.85	16.06	15.77	16.00	1180222
2016-12-22	16.05	16.07	15.83	15.88	1725595
2016-12-23	15.82	16.07	15.82	15.90	1118437
2016-12-27	15.96	16.35	15.85	16.19	1284589
2016-12-28	16.20	16.22	15.90	15.98	1130495
2016-12-29	16.00	16.06	15.81	15.87	1175732
2016-12-30	15.92	15.92	15.62	15.76	1487572
2017-01-03	15.96	16.13	15.68	15.79	2515374
2017-01-04	15.83	16.15	15.83	16.15	1733020
2017-01-05	16.11	16.65	16.09	16.65	2271711
2017-01-06	16.75	17.20	16.64	17.17	2588923
2017-01-09	17.22	17.49	16.95	17.41	1841809
2017-01-10	17.46	17.55	17.19	17.52	2069401
2017-01-11	17.48	18.00	17.45	17.98	2495278
2017-01-12	17.99	18.02	17.75	17.99	3127026
2017-01-13	18.02	18.26	17.96	18.02	2264535
2017-01-17	17.90	18.06	17.78	17.87	2150073
2017-01-18	17.92	17.93	17.60	17.79	1939193
2017-01-19	17.78	18.28	17.76	18.00	2569717
2017-01-20	18.16	18.22	17.81	17.96	1283881
2017-01-23	17.89	18.10	17.78	17.99	1343713
2017-01-24	18.07	18.13	17.80	18.01	1404129
2017-01-25	18.02	18.24	17.95	18.15	2693560
2017-01-26	18.12	18.56	18.09	18.50	3008614
2017-01-27	18.56	18.87	18.51	18.86	2403864
2017-01-30	18.85	18.91	18.60	18.86	1750147
2017-01-31	18.90	18.95	18.63	18.79	1732310
2017-02-01	18.85	18.89	18.55	18.66	1611309
2017-02-02	18.61	18.82	18.56	18.69	860522
2017-02-03	18.80	18.87	18.72	18.81	776071
2017-02-06	18.76	18.86	18.58	18.61	912717
2017-02-07	18.59	18.59	18.27	18.31	1798136
2017-02-08	18.30	18.40	18.15	18.24	1156429
2017-02-09	18.18	18.23	17.93	18.13	1997483
2017-02-10	18.21	18.34	18.13	18.22	1785935
2017-02-13	18.30	18.37	18.17	18.27	1264395
2017-02-14	18.22	18.34	18.15	18.29	1574438
2017-02-15	18.19	18.52	18.19	18.46	2216029
2017-02-16	18.86	19.42	18.29	18.50	3950529
2017-02-17	18.47	18.98	18.47	18.93	2554762
2017-02-21	18.95	19.32	18.55	19.29	3028286
2017-02-22	19.18	19.23	18.86	18.87	2576641
2017-02-23	18.82	18.94	18.59	18.77	3231962
2017-02-24	18.75	19.06	18.59	19.06	1607847
2017-02-27	19.06	19.23	18.98	19.21	1862322
2017-02-28	19.09	19.23	18.21	18.39	5751851
2017-03-01	18.48	18.60	18.00	18.13	3922341
2017-03-02	18.11	18.11	17.75	17.92	4330471
2017-03-03	17.88	18.01	17.73	17.97	1616865
2017-03-06	17.99	18.35	17.81	18.15	1845019
2017-03-07	18.09	18.25	18.00	18.16	2318915
2017-03-08	18.20	18.58	18.08	18.28	2718430
2017-03-09	18.20	18.34	18.04	18.18	3238269
2017-03-10	18.19	18.70	18.01	18.39	2956967
2017-03-13	18.29	18.56	18.24	18.51	2182184
2017-03-14	18.52	18.52	18.25	18.44	1839865
2017-03-15	18.49	19.37	18.32	18.95	6678825
2017-03-16	19.01	19.20	18.90	19.13	2131183
2017-03-17	19.28	19.29	18.95	19.25	3175518
2017-03-20	19.30	19.39	18.86	18.87	1807390
2017-03-21	18.86	18.97	18.25	18.31	2578845
2017-03-22	18.36	18.41	17.90	18.12	2508044
2017-03-23	18.04	18.44	17.90	18.11	3035240
2017-03-24	18.11	18.39	18.05	18.10	2735219
2017-03-27	18.02	18.34	17.82	18.29	2370515
2017-03-28	18.09	18.26	17.26	18.10	3944934
2017-03-29	18.09	18.29	17.98	18.10	2170877
2017-03-30	18.11	18.49	18.05	18.39	1773537
2017-03-31	18.44	18.52	18.23	18.48	2135957
2017-04-03	18.50	18.55	17.90	17.90	2757317
2017-04-04	17.89	18.16	17.88	18.03	1501277
2017-04-05	17.99	18.48	17.95	18.10	1790918
2017-04-06	18.10	18.35	18.04	18.20	1551332
2017-04-07	18.24	18.41	18.18	18.20	1504524
2017-04-10	18.19	18.33	18.03	18.04	1952201
2017-04-11	17.95	18.06	17.66	17.80	2515445
2017-04-12	17.80	17.91	17.67	17.81	2306213
2017-04-13	17.82	17.89	17.63	17.65	1687639
2017-04-17	17.74	17.80	17.58	17.68	1790054
2017-04-18	17.55	17.67	17.45	17.58	2377953
2017-04-19	17.64	17.83	17.56	17.81	3541085
2017-04-20	17.87	18.06	17.85	17.86	2389636
2017-04-21	17.93	17.98	17.74	17.79	1569983
2017-04-24	18.12	18.24	17.90	17.92	2519715
2017-04-25	18.03	18.48	17.65	18.43	1898921
2017-04-26	18.46	18.68	18.46	18.51	1514398
2017-04-27	18.57	18.68	18.44	18.47	1427938
2017-04-28	18.50	18.52	18.20	18.25	1694220
2017-05-01	18.32	18.50	18.19	18.39	1243111
2017-05-02	18.36	18.51	18.13	18.31	1114762
2017-05-03	18.32	18.36	17.65	17.73	1973439
2017-05-04	17.81	17.91	17.39	17.43	2745798
2017-05-05	17.46	17.68	17.41	17.65	1928815
2017-05-08	17.26	17.26	16.14	16.28	7358182
2017-05-09	16.39	16.39	15.87	15.89	4535608
2017-05-10	15.78	15.92	15.53	15.57	4498785
2017-05-11	15.54	15.67	15.47	15.56	4665560
2017-05-12	15.58	15.75	15.58	15.60	5234853
2017-05-15	15.62	15.64	15.45	15.46	3356315
2017-05-16	15.60	15.63	15.05	15.18	5692563
2017-05-17	15.06	15.53	15.02	15.17	6219604
2017-05-18	15.21	15.57	15.19	15.43	3994464
2017-05-19	15.46	15.74	15.42	15.52	5345805
2017-05-22	15.59	15.94	15.53	15.89	6575250
2017-05-23	15.88	16.05	15.80	15.92	5130779
2017-05-24	15.84	15.86	15.62	15.73	6662236
2017-05-25	15.77	16.02	15.74	15.93	3920105
2017-05-26	15.96	16.05	15.81	16.04	2341080
2017-05-30	16.10	16.11	15.93	15.97	1853125
2017-05-31	16.00	16.00	15.72	15.75	3419166
2017-06-01	15.83	16.23	15.75	16.15	3793987
2017-06-02	16.10	16.40	16.10	16.36	2157835
2017-06-05	16.43	16.47	16.16	16.19	1563485
2017-06-06	16.14	16.14	15.54	15.56	2793043
2017-06-07	15.63	15.63	15.12	15.48	5537392
2017-06-08	15.48	15.52	15.25	15.38	3376810
2017-06-09	15.42	15.45	15.02	15.12	3201467
2017-06-12	15.06	15.40	15.03	15.15	2835843
2017-06-13	15.00	15.24	15.00	15.20	3222568
2017-06-14	15.21	15.29	14.94	14.99	3950998
2017-06-15	14.94	14.96	14.64	14.78	3055342
2017-06-16	14.71	15.08	14.51	15.03	4268066
2017-06-19	14.98	15.23	14.91	15.12	2035601
2017-06-20	15.07	15.07	14.77	14.84	2838688
2017-06-21	14.83	15.01	14.73	14.85	3955043
2017-06-22	14.86	15.05	14.77	14.95	2531699
2017-06-23	14.95	15.50	14.76	15.44	3211600
2017-06-26	15.53	15.94	15.48	15.69	3396594
2017-06-27	15.59	15.84	15.46	15.62	2759444
2017-06-28	15.68	16.31	15.68	16.21	3026713
2017-06-29	16.13	16.39	15.93	16.34	3624702
2017-06-30	16.42	16.80	16.18	16.55	4277447
2017-07-03	16.72	16.76	16.42	16.45	1903492
2017-07-05	16.46	16.64	16.41	16.53	1945160
2017-07-06	16.45	16.51	16.08	16.09	2058644
2017-07-07	16.08	16.29	16.02	16.21	1643737
2017-07-10	16.16	16.46	16.16	16.34	2584122
2017-07-11	16.43	16.51	16.12	16.19	3149816
2017-07-12	16.28	16.53	16.28	16.44	3931932
2017-07-13	16.46	16.90	16.44	16.75	2132166
2017-07-14	16.82	16.98	16.81	16.91	1471873
2017-07-17	16.89	17.06	16.87	16.94	950397
2017-07-18	16.79	16.98	16.76	16.83	1445469
2017-07-19	16.85	16.97	16.75	16.77	1560562
2017-07-20	16.80	17.10	16.75	17.02	3470220
2017-07-21	16.97	17.04	16.87	16.96	1571082
2017-07-24	16.99	16.99	16.85	16.88	1563808
2017-07-25	16.94	16.99	16.84	16.87	1426327
2017-07-26	17.06	17.09	16.94	17.02	1169659
2017-07-27	17.12	17.33	16.97	17.13	1629979
2017-07-28	17.07	17.32	17.06	17.30	1342191
2017-07-31	17.32	17.49	17.10	17.44	1597062
2017-08-01	17.51	17.76	17.48	17.72	2499996
2017-08-02	17.74	17.74	17.27	17.71	3336423
2017-08-03	17.68	17.87	17.65	17.76	1938499
2017-08-04	17.79	17.91	17.70	17.83	1788178
2017-08-07	17.86	17.89	17.62	17.71	1976530
2017-08-08	17.33	17.45	16.88	17.42	4588194
2017-08-09	17.22	17.76	17.17	17.65	2715672
2017-08-10	17.51	17.70	17.42	17.50	2375057
2017-08-11	17.49	17.55	17.30	17.53	1721538
2017-08-14	17.74	18.04	17.65	17.78	1693568
2017-08-15	17.70	17.76	17.54	17.68	1281595
2017-08-16	17.69	17.79	17.59	17.78	1415413
2017-08-17	17.70	17.76	17.20	17.20	2760511
2017-08-18	17.13	17.26	17.06	17.21	1992117
2017-08-21	17.21	17.40	17.17	17.37	1432035
2017-08-22	17.39	17.81	17.39	17.72	1116186
2017-08-23	17.63	17.63	17.29	17.33	2089838
2017-08-24	17.36	17.39	17.13	17.27	1891860
2017-08-25	17.30	17.49	17.30	17.39	1675227
2017-08-28	17.40	17.44	17.34	17.40	1323802
2017-08-29	17.26	17.36	17.22	17.30	1921696
2017-08-30	17.36	17.51	17.31	17.42	1222678
2017-08-31	17.43	17.61	17.34	17.51	2631832
2017-09-01	17.56	17.60	17.44	17.46	2422213
2017-09-05	17.37	17.55	17.17	17.42	2385548
2017-09-06	17.54	17.74	17.42	17.70	1855395
2017-09-07	17.77	17.77	17.01	17.03	2639150
2017-09-08	16.99	17.03	16.54	16.80	2558656
2017-09-11	16.90	16.96	16.42	16.52	2444618
2017-09-12	16.52	16.88	16.43	16.85	2298002
2017-09-13	16.83	16.92	16.71	16.72	1843589
2017-09-14	16.67	16.77	16.55	16.70	1671019
2017-09-15	16.69	16.99	16.65	16.96	3659259
2017-09-18	16.98	17.11	16.83	17.06	2601894
2017-09-19	17.07	17.35	17.02	17.16	3633923
2017-09-20	17.21	17.59	17.21	17.42	5137221
2017-09-21	17.43	17.50	17.17	17.34	2803938
2017-09-22	17.30	17.66	17.29	17.64	1613686
2017-09-25	17.41	17.67	17.36	17.44	2769780
2017-09-26	17.51	17.60	17.41	17.42	1041678
2017-09-27	17.41	17.81	17.41	17.54	1867875
2017-09-28	17.44	17.47	16.99	17.09	3192678
2017-09-29	17.09	17.51	17.04	17.47	1819198
2017-10-02	17.46	17.72	17.34	17.58	2289078
2017-10-03	17.54	17.64	17.09	17.11	1042090
2017-10-04	17.10	17.15	16.53	16.54	1715012
2017-10-05	16.71	17.10	16.57	17.00	2272468
2017-10-06	16.93	17.06	16.86	17.05	1455153
2017-10-09	17.02	17.02	16.68	16.68	1029387
2017-10-10	16.70	16.80	16.36	16.39	1615269
2017-10-11	16.36	16.73	16.29	16.72	2635857
2017-10-12	16.64	16.66	16.33	16.45	2858190
2017-10-13	16.48	16.59	16.31	16.51	1115920
2017-10-16	16.53	16.81	16.49	16.79	1176639
2017-10-17	16.77	16.83	16.30	16.73	1173816
2017-10-18	16.75	16.83	16.63	16.69	1625786
2017-10-19	16.65	16.72	16.33	16.35	1278418
2017-10-20	16.52	16.52	16.27	16.29	1256465
2017-10-23	16.41	16.41	16.01	16.15	2476348
2017-10-24	16.13	16.29	16.03	16.06	1768789
2017-10-25	15.97	16.09	15.89	16.07	1791223
2017-10-26	16.17	16.23	15.94	15.96	1137102
2017-10-27	15.64	15.81	15.40	15.71	1822687
2017-10-30	15.63	16.05	15.53	15.93	2574974
2017-10-31	15.94	16.12	15.87	15.89	1992051
2017-11-01	15.96	16.26	15.87	16.14	1867402
2017-11-02	15.45	16.60	15.45	16.29	2557787
2017-11-03	16.23	16.27	15.64	15.72	1954156
2017-11-06	15.47	15.86	15.47	15.80	1656810
2017-11-07	15.83	15.95	15.70	15.73	1206405
2017-11-08	15.66	15.79	15.34	15.35	1362554
2017-11-09	15.30	15.42	15.22	15.25	1853588
2017-11-10	15.25	15.39	15.19	15.31	1065679
2017-11-13	15.24	15.34	15.17	15.33	786137
2017-11-14	15.26	15.44	15.04	15.12	1449590
2017-11-15	15.11	15.53	15.01	15.49	1067012
2017-11-16	15.45	15.59	15.34	15.37	1389473
2017-11-17	15.29	15.68	15.29	15.53	2374251
2017-11-20	15.48	15.79	15.44	15.65	1719948
2017-11-21	15.72	15.89	15.61	15.73	1916311
2017-11-22	15.75	15.98	15.57	15.78	456066
2017-11-24	15.77	15.84	15.49	15.81	692601
2017-11-27	15.78	15.81	15.34	15.41	905167
2017-11-28	15.43	15.55	15.36	15.52	1090806
2017-11-29	15.64	16.82	15.64	16.63	3267493
2017-11-30	16.57	16.83	16.31	16.36	1841765
2017-12-01	16.19	16.43	15.97	16.33	2604535
2017-12-04	16.43	16.68	16.35	16.57	1772402
2017-12-05	16.62	16.81	16.33	16.38	1091725
2017-12-06	16.46	16.53	16.03	16.07	1158382
2017-12-07	16.01	16.36	15.86	16.09	1012380
2017-12-08	16.23	16.23	15.84	15.85	826706
2017-12-11	15.92	16.38	15.84	16.25	1045315
2017-12-12	16.36	16.62	16.26	16.48	2290848
2017-12-13	16.52	16.54	16.32	16.33	1592661
2017-12-14	16.34	16.69	16.31	16.65	890780
2017-12-15	16.65	16.86	16.52	16.77	2058690
2017-12-18	16.77	17.08	16.76	16.95	1802977
2017-12-19	16.94	17.05	16.73	16.76	813865
2017-12-20	16.81	16.93	16.57	16.85	605856
2017-12-21	16.85	18.03	16.82	17.58	3684378
2017-12-22	17.62	18.32	17.48	18.30	3015415
2017-12-26	18.24	18.36	18.16	18.27	980465
2017-12-27	18.27	18.32	18.12	18.24	2945134
2017-12-28	18.31	18.46	18.22	18.42	1672238
2017-12-29	18.35	18.49	18.23	18.46	2205279
2018-01-02	18.72	18.83	18.39	18.67	1449713
2018-01-03	18.63	18.78	18.55	18.65	1530633
2018-01-04	18.72	18.84	18.27	18.59	1299289
2018-01-05	18.68	18.75	18.52	18.64	1272532
2018-01-08	18.64	18.79	17.87	18.16	2087718
2018-01-09	18.15	18.26	18.00	18.06	938442
2018-01-10	18.06	18.06	17.69	17.98	1280585
2018-01-11	17.99	18.85	17.99	18.85	3107474
2018-01-12	18.80	19.08	18.74	18.99	1559459
2018-01-16	19.08	19.08	18.82	18.83	895701
2018-01-17	19.20	19.24	18.79	18.81	2070468
2018-01-18	18.80	19.07	18.44	19.02	2416140
2018-01-19	19.01	19.23	18.60	19.15	3107270
2018-01-22	19.08	19.47	19.08	19.36	1569371
2018-01-23	19.19	19.37	19.09	19.14	1027323
2018-01-24	19.15	19.54	19.15	19.28	2407229
2018-01-25	19.48	19.72	19.41	19.42	1944155
2018-01-26	19.46	19.72	19.33	19.67	1832892
2018-01-29	19.63	19.82	19.48	19.51	1540091
2018-01-30	19.45	19.58	19.01	19.02	1501972
2018-01-31	18.84	19.29	18.84	19.26	1919951
2018-02-01	19.22	19.33	19.12	19.16	2080820
2018-02-02	18.78	20.47	18.73	19.83	9816951
2018-02-05	19.60	19.78	18.88	18.89	5241335
2018-02-06	18.67	18.92	18.30	18.56	4658983
2018-02-07	18.55	18.66	18.27	18.40	2612158
2018-02-08	18.47	18.76	18.08	18.08	2682329
2018-02-09	18.16	18.20	17.64	18.09	2268275
2018-02-12	18.15	18.48	18.14	18.30	1285174
2018-02-13	18.11	18.41	18.09	18.23	1098755
2018-02-14	18.15	18.94	18.00	18.80	2489803
2018-02-15	18.80	18.80	17.43	17.54	4701292
2018-02-16	17.53	17.95	17.07	17.21	3732520
2018-02-20	17.19	17.25	16.60	16.66	4639584
2018-02-21	16.69	16.85	16.38	16.40	4154753
2018-02-22	16.41	16.74	16.27	16.43	3852431
2018-02-23	16.59	16.90	16.35	16.62	4210810
2018-02-26	16.74	16.79	16.49	16.63	2317847
2018-02-27	16.66	16.95	16.57	16.58	1924305
2018-02-28	16.64	16.72	16.03	16.04	1673301
2018-03-01	16.12	16.47	16.03	16.42	4669118
2018-03-02	16.21	16.40	16.12	16.33	1029319
2018-03-05	16.10	16.64	16.10	16.57	1459292
2018-03-06	16.49	16.89	16.49	16.82	1722864
2018-03-07	16.77	17.05	16.71	17.00	1525778
2018-03-08	17.11	17.16	16.88	16.94	911784
2018-03-09	17.11	17.43	17.00	17.36	1075785
2018-03-12	17.46	17.51	17.22	17.46	893706
2018-03-13	17.46	17.56	16.92	16.96	1091327
2018-03-14	17.09	17.13	16.92	16.98	785618
2018-03-15	17.24	17.24	16.94	17.09	1020260
2018-03-16	17.13	17.30	16.91	17.08	1585953
2018-03-19	17.03	17.07	16.37	16.63	886520
2018-03-20	16.73	17.05	16.28	16.32	1512672
2018-03-21	16.36	16.82	16.33	16.63	1854344
2018-03-22	16.51	16.72	16.35	16.52	1037746
2018-03-23	16.51	16.84	16.37	16.58	2338354
2018-03-26	16.85	17.24	16.59	17.14	1963766
2018-03-27	17.25	17.26	16.58	16.67	1134526
2018-03-28	16.69	16.86	16.40	16.41	1060451
2018-03-29	16.39	16.51	16.12	16.13	2286002
2018-04-02	16.11	16.74	15.89	15.96	2004163
2018-04-03	16.15	16.27	15.88	16.00	1779701
2018-04-04	15.88	16.42	15.81	16.27	1357765
2018-04-05	16.36	16.69	16.36	16.60	1102252
2018-04-06	16.48	16.55	16.07	16.15	1426691
2018-04-09	16.28	16.49	16.11	16.12	1673634
2018-04-10	16.51	16.60	16.23	16.49	1828195
2018-04-11	16.41	16.58	16.11	16.17	1475695
2018-04-12	16.22	16.37	15.87	16.00	1992917
2018-04-13	16.04	16.20	15.84	15.87	1285453
2018-04-16	15.99	16.03	15.70	15.89	1931262
2018-04-17	16.05	16.38	15.85	16.26	2856016
2018-04-18	16.32	16.68	16.31	16.53	1716081
2018-04-19	16.76	16.83	16.48	16.60	1826756
2018-04-20	16.61	16.72	16.22	16.37	1329748
2018-04-23	16.43	17.20	16.29	16.94	2371959
2018-04-24	16.96	17.16	16.94	17.13	1748390
2018-04-25	17.00	17.11	16.65	16.75	835830
2018-04-26	16.69	16.82	16.50	16.74	1300032
2018-04-27	16.79	16.79	15.71	15.72	2118510
2018-04-30	15.81	15.98	15.50	15.53	1483941
2018-05-01	15.51	15.59	15.13	15.39	1431535
2018-05-02	15.41	15.49	15.09	15.12	1186769
2018-05-03	15.07	15.81	14.97	15.70	3597924
2018-05-04	15.71	16.54	15.56	16.36	2813624
2018-05-07	16.41	17.26	16.33	16.95	3794430
2018-05-08	16.88	17.11	16.01	16.05	4722922
2018-05-09	16.30	16.30	14.42	15.63	9004764
2018-05-10	15.74	15.95	15.63	15.87	2638218
2018-05-11	15.84	16.01	15.24	15.25	3423031
2018-05-14	15.22	15.74	15.18	15.57	2097919
2018-05-15	15.48	15.50	15.23	15.35	2062866
2018-05-16	15.34	15.46	15.15	15.22	2727826
2018-05-17	15.26	15.26	14.89	15.03	2803346
2018-05-18	15.08	15.27	14.93	15.05	2423612
2018-05-21	15.07	15.14	14.94	14.96	2231045
2018-05-22	15.00	15.13	14.92	14.97	2068090
2018-05-23	14.88	14.99	14.68	14.91	3309531
2018-05-24	14.91	15.00	14.67	14.82	1665849
2018-05-25	14.81	15.02	14.71	14.78	1663161
2018-05-29	14.78	14.80	14.41	14.67	1750751
2018-05-30	14.77	15.08	14.68	14.79	2138345
2018-05-31	14.94	14.96	14.52	14.69	2839310
2018-06-01	14.79	15.19	14.71	15.15	2023977
2018-06-04	15.25	15.28	15.07	15.10	1066039
2018-06-05	15.09	15.14	14.38	14.52	1738262
2018-06-06	14.51	15.00	14.42	14.93	1115889
2018-06-07	14.86	15.27	14.86	15.10	1188374
2018-06-08	15.04	15.24	14.96	15.13	1098897
2018-06-11	15.07	15.48	15.07	15.32	696367
2018-06-12	15.34	15.65	15.29	15.53	792335
2018-06-13	15.29	15.44	14.88	15.03	1589080
2018-06-14	15.03	15.23	14.94	15.17	2145035
2018-06-15	15.21	15.32	15.02	15.21	1594869
2018-06-18	15.05	15.32	15.03	15.06	1311859
2018-06-19	14.87	14.99	14.83	14.94	1667360
2018-06-20	14.99	15.33	14.96	15.23	1329557
2018-06-21	15.24	15.24	15.05	15.11	811859
2018-06-22	15.27	15.71	15.19	15.52	3408312
2018-06-25	15.45	15.53	15.22	15.29	1800477
2018-06-26	15.24	15.38	14.82	14.94	1121951
2018-06-27	14.91	14.91	14.58	14.59	1168511
2018-06-28	14.61	14.64	14.27	14.38	2183450
2018-06-29	14.38	14.38	13.97	14.19	2517408
2018-07-02	14.13	14.27	13.98	14.26	916220
2018-07-03	14.37	14.66	14.30	14.52	717497
2018-07-05	14.56	14.88	14.52	14.70	1195275
2018-07-06	14.69	15.00	14.65	14.98	809745
2018-07-09	15.05	15.23	15.03	15.18	1147738
2018-07-10	15.29	15.31	14.75	15.09	1365306
2018-07-11	14.89	15.03	14.58	14.92	1496899
2018-07-12	14.94	15.07	14.70	14.83	1566898
2018-07-13	14.84	15.16	14.68	15.14	1888456
2018-07-16	15.13	15.24	14.73	14.84	1249784
2018-07-17	14.68	15.08	14.58	14.86	1313337
2018-07-18	14.84	15.02	14.70	14.79	1448231
2018-07-19	14.74	14.87	14.47	14.51	974438
2018-07-20	14.50	14.57	14.32	14.45	1124809
2018-07-23	14.45	14.57	14.26	14.54	833577
2018-07-24	14.61	14.65	14.39	14.45	988554
2018-07-25	14.42	14.51	14.10	14.13	659118
2018-07-26	14.23	14.39	13.95	14.08	1796773
2018-07-27	14.13	14.32	13.91	14.14	742883
2018-07-30	14.13	14.24	14.05	14.06	1017653
2018-07-31	14.03	14.57	14.03	14.54	1787095
2018-08-01	14.54	14.99	14.45	14.92	1475797
2018-08-02	14.78	14.89	14.60	14.72	906541
2018-08-03	14.72	14.88	14.58	14.73	745229
2018-08-06	14.70	14.81	14.54	14.58	999758
2018-08-07	14.58	14.74	14.50	14.54	759465
2018-08-08	14.57	14.64	14.38	14.41	1186054
2018-08-09	14.64	14.82	13.93	14.34	1385782
2018-08-10	14.30	14.35	13.85	14.32	1988664
2018-08-13	14.34	14.44	14.05	14.19	1771209
2018-08-14	14.24	14.42	14.08	14.12	1750095
2018-08-15	14.00	14.00	13.68	13.81	2209915
2018-08-16	13.85	13.98	13.71	13.73	1297557
2018-08-17	13.73	13.78	13.54	13.67	1938250
2018-08-20	13.70	13.90	13.70	13.72	1344234
2018-08-21	13.77	14.25	13.77	14.11	1564758
2018-08-22	14.06	14.11	13.87	13.99	1345936
2018-08-23	13.98	13.98	13.32	13.34	1562922
2018-08-24	13.54	13.90	13.42	13.75	2290461
2018-08-27	13.75	14.16	13.74	13.97	1095953
2018-08-28	14.05	14.10	13.84	13.88	1559360
2018-08-29	13.85	14.21	13.84	14.07	1326481
2018-08-30	14.09	14.14	13.89	14.00	1600283
2018-08-31	13.99	14.06	13.71	13.81	1706595
2018-09-04	13.74	13.88	13.36	13.60	1677817
2018-09-05	13.51	13.66	13.41	13.52	1878636
2018-09-06	13.48	13.68	13.41	13.55	3933299
2018-09-07	13.49	13.84	13.47	13.72	2784025
2018-09-10	13.83	14.38	13.73	14.32	1976052
2018-09-11	14.20	14.30	13.92	14.00	1774110
2018-09-12	13.98	14.21	13.83	14.18	835280
2018-09-13	14.24	14.55	14.18	14.39	1103026
2018-09-14	14.34	14.70	14.33	14.53	1162703
2018-09-17	14.54	14.59	14.28	14.38	838153
2018-09-18	14.39	14.67	14.30	14.55	1094589
2018-09-19	14.53	14.81	14.51	14.73	1242377
2018-09-20	14.84	15.22	14.78	15.03	1270599
2018-09-21	15.06	15.12	14.83	15.07	2209540
2018-09-24	14.95	15.00	14.59	14.61	1952720
2018-09-25	14.68	14.96	14.57	14.94	912272
2018-09-26	15.01	15.17	14.86	14.89	1516670
2018-09-27	14.95	15.19	14.86	14.97	1067800
2018-09-28	14.87	14.96	14.75	14.90	990050
2018-10-01	15.02	15.19	14.43	14.55	1498762
2018-10-02	14.49	14.64	14.40	14.49	2238831
2018-10-03	14.58	14.71	14.02	14.09	2477019
2018-10-04	14.08	14.16	13.80	13.91	1478580
2018-10-05	13.93	14.01	13.51	13.73	1934809
2018-10-08	13.67	14.03	13.63	14.02	1879908
2018-10-09	14.03	14.07	13.50	13.58	2038240
2018-10-10	13.50	13.60	12.94	12.97	2336229
2018-10-11	13.06	13.13	12.78	12.82	3288964
2018-10-12	13.00	13.06	12.61	13.02	4055030
2018-10-15	12.99	13.49	12.98	13.37	1429351
2018-10-16	13.43	14.25	13.36	13.57	1393594
2018-10-17	13.56	13.65	13.37	13.55	1778964
2018-10-18	13.53	13.71	13.26	13.29	1696022
2018-10-19	13.41	13.55	13.28	13.40	1128029
2018-10-22	13.46	13.51	13.26	13.37	1489619
2018-10-23	13.20	13.30	12.90	13.05	2528408
2018-10-24	13.00	13.11	12.15	12.24	3375752
2018-10-25	12.41	12.73	12.31	12.36	2187758
2018-10-26	12.00	12.56	11.94	12.37	3575723
2018-10-29	12.56	13.05	12.45	12.63	2711736
2018-10-30	12.68	12.85	12.53	12.62	2154323
2018-10-31	12.71	13.43	12.68	13.20	2083351
2018-11-01	13.28	13.43	13.14	13.38	1921416
2018-11-02	13.49	13.53	13.04	13.18	1088406
2018-11-05	13.24	13.37	13.15	13.19	795779
2018-11-06	13.14	13.34	13.01	13.17	1060781
2018-11-07	13.36	13.71	13.11	13.70	2499352
2018-11-08	13.63	13.97	12.69	13.15	2161123
2018-11-09	13.05	13.21	12.80	12.94	2084287
2018-11-12	12.88	12.89	12.33	12.36	1856417
2018-11-13	12.45	12.62	12.16	12.20	2409604
2018-11-14	12.37	12.69	12.30	12.50	1585792
2018-11-15	12.44	12.75	12.24	12.73	1678437
2018-11-16	12.77	12.82	12.43	12.52	1856780
2018-11-19	12.52	12.84	12.14	12.19	1379282
2018-11-20	12.09	12.16	11.44	11.65	2981899
2018-11-21	11.72	12.42	11.69	12.30	914561
2018-11-23	12.14	12.65	12.11	12.62	493260
2018-11-26	12.73	13.09	12.66	13.04	2479421
2018-11-27	12.94	13.07	12.71	12.92	1471885
2018-11-28	12.94	13.02	12.61	12.73	3344309
2018-11-29	12.64	13.06	12.62	12.84	1708485
2018-11-30	12.88	12.98	12.64	12.79	2220759
2018-12-03	12.95	13.12	12.61	12.77	1520307
2018-12-04	12.74	12.99	12.39	12.50	1083617
2018-12-06	12.31	12.58	12.19	12.42	1732710
2018-12-07	12.35	12.52	12.13	12.22	980946
2018-12-10	12.16	12.32	11.87	12.18	900134
2018-12-11	12.37	12.43	11.63	12.17	2331400
2018-12-12	12.39	12.64	12.22	12.27	1661999
2018-12-13	12.32	12.41	11.98	12.14	2406871
2018-12-14	11.99	12.28	11.82	11.90	1334782
2018-12-17	11.95	12.16	11.66	11.77	2119757
2018-12-18	11.83	11.93	11.68	11.85	1821169
2018-12-19	11.86	12.10	11.34	11.38	1731697
2018-12-20	11.39	11.65	11.09	11.32	2006795
2018-12-21	11.38	11.55	10.73	10.73	2591809
2018-12-24	10.79	10.80	10.44	10.45	854486
2018-12-26	10.70	10.92	10.24	10.88	1993281
2018-12-27	10.70	10.86	10.42	10.85	2171814
2018-12-28	10.94	11.07	10.76	10.97	1242626
2018-12-31	11.05	11.11	10.49	10.99	1507814
2019-01-02	10.78	11.14	10.70	11.00	2670237
2019-01-03	10.83	11.13	10.83	11.02	1690385
2019-01-04	11.19	11.81	11.15	11.73	1950401
2019-01-07	11.62	11.69	11.08	11.17	6248180
2019-01-08	11.16	11.20	10.67	10.69	3568307
2019-01-09	10.77	11.08	10.66	10.77	2237373
2019-01-10	10.70	10.73	10.39	10.59	2622856
2019-01-11	10.56	10.86	10.45	10.77	4522089
2019-01-14	10.73	11.22	10.70	11.02	2348962
2019-01-15	11.02	11.44	11.01	11.29	2712925
2019-01-16	11.28	11.58	11.28	11.47	2299975
2019-01-17	11.44	11.52	11.26	11.31	1688729
2019-01-18	11.40	11.52	11.25	11.42	1480396
2019-01-22	11.35	11.64	11.18	11.53	2116652
2019-01-23	11.53	11.71	11.27	11.47	1853096
2019-01-24	11.52	11.79	11.49	11.70	2159787
2019-01-25	11.80	11.95	11.73	11.93	2645731
2019-01-28	11.80	12.07	11.70	12.07	1520082
2019-01-29	12.06	12.27	11.99	12.12	1693452
2019-01-30	12.15	12.34	11.96	12.24	1443188
2019-01-31	12.33	12.65	12.29	12.57	2327692
2019-02-01	12.56	12.76	12.33	12.74	1835250
2019-02-04	12.77	13.51	12.74	13.32	3658971
2019-02-05	13.18	13.46	13.08	13.39	2275585
2019-02-06	13.32	13.38	13.05	13.05	2047446
2019-02-07	13.01	13.13	12.83	13.12	1398109
2019-02-08	13.02	13.02	12.82	12.95	1162953
2019-02-11	13.21	13.21	12.46	12.51	1217169
2019-02-12	12.64	12.83	12.52	12.79	1302332
2019-02-13	12.84	12.89	12.54	12.73	1489032
2019-02-14	12.68	12.89	12.54	12.84	1370281
2019-02-15	12.95	13.23	12.88	13.22	1631915
2019-02-19	13.18	13.29	13.09	13.16	1344516
2019-02-20	13.16	13.32	13.11	13.21	1410436
2019-02-21	13.19	13.27	13.05	13.19	1178419
2019-02-22	13.23	13.48	13.22	13.43	1216404
2019-02-25	13.48	13.52	13.03	13.06	1586195
2019-02-26	13.01	13.71	12.97	13.55	3285108
2019-02-27	13.50	13.59	13.38	13.53	2176827
2019-02-28	13.54	13.71	13.07	13.57	2302186
2019-03-01	13.69	13.72	13.42	13.51	1805095
2019-03-04	13.51	13.61	13.42	13.61	1125704
2019-03-05	13.57	13.63	13.40	13.46	994652
2019-03-06	13.42	13.59	13.36	13.45	886093
2019-03-07	13.45	13.58	13.28	13.38	1290295
2019-03-08	13.24	13.28	12.99	13.01	1613249
2019-03-11	13.07	13.07	12.77	12.81	2067899
2019-03-12	12.82	13.10	12.70	12.96	2853884
2019-03-13	13.04	13.24	13.01	13.14	1137764
2019-03-14	13.15	13.33	13.15	13.20	1436703
2019-03-15	13.29	13.57	13.25	13.41	2160183
2019-03-18	13.37	13.50	13.32	13.45	907221
2019-03-19	13.48	13.56	13.34	13.48	1364968
2019-03-20	13.42	13.52	13.19	13.48	1350710
2019-03-21	13.39	13.65	13.36	13.63	1210408
2019-03-22	13.61	13.63	13.38	13.41	1139962
2019-03-25	13.45	13.48	13.00	13.28	1163831
2019-03-26	13.35	13.49	13.02	13.13	1193364
2019-03-27	13.14	13.30	12.97	13.19	1391493
2019-03-28	13.15	13.20	12.96	13.00	1319839
2019-03-29	13.07	13.07	12.67	12.84	1432097
2019-04-01	12.98	13.11	12.77	12.83	1357402
2019-04-02	12.86	13.15	12.82	13.04	1769587
2019-04-03	13.14	13.60	13.09	13.56	2233741
2019-04-04	13.60	13.73	13.56	13.73	1493001
2019-04-05	13.71	14.34	13.71	14.33	3555929
2019-04-08	14.33	14.40	14.18	14.29	3040398
2019-04-09	14.28	14.38	14.16	14.32	1817496
2019-04-10	14.14	14.22	13.96	14.10	2176314
2019-04-11	14.07	14.20	13.97	14.03	881076
2019-04-12	14.13	14.41	14.00	14.38	1412968
2019-04-15	14.39	14.63	14.36	14.57	1119989
2019-04-16	14.61	14.71	14.24	14.28	1486533
2019-04-17	14.33	14.40	14.14	14.20	1035320
2019-04-18	14.25	14.32	13.92	14.21	1415408
2019-04-22	14.15	14.30	14.05	14.06	692007
2019-04-23	14.08	14.24	13.97	14.05	957706
2019-04-24	14.03	14.18	13.79	14.04	823256
2019-04-25	13.98	13.98	13.68	13.73	1107292
2019-04-26	13.82	13.87	13.71	13.86	716760
2019-04-29	13.85	14.08	13.82	13.92	664718
2019-04-30	13.90	14.01	13.61	13.91	1015749
2019-05-01	13.94	14.08	13.68	13.68	1158372
2019-05-02	13.66	13.71	13.39	13.50	1795735
2019-05-03	13.58	13.89	13.50	13.73	1282443
2019-05-06	13.45	13.86	13.45	13.79	1669399
2019-05-07	13.55	13.63	13.23	13.37	1528734
2019-05-08	13.29	13.42	13.22	13.34	2114561
2019-05-09	13.27	13.57	13.15	13.54	1912490
2019-05-10	13.50	13.64	13.19	13.55	1506427
2019-05-13	13.32	13.35	12.76	12.78	2316484
2019-05-14	12.78	13.00	12.73	12.83	1155624
2019-05-15	12.70	13.08	12.67	13.03	1754569
2019-05-16	13.03	13.31	12.95	13.20	1141044
2019-05-17	13.11	13.26	12.99	13.00	1591978
2019-05-20	12.88	12.96	12.79	12.93	991010
2019-05-21	13.04	13.35	13.01	13.33	1211355
2019-05-22	13.24	13.35	13.01	13.09	1054278
2019-05-23	12.98	13.14	12.87	12.96	1083688
2019-05-24	13.00	13.11	12.80	12.83	1595639
2019-05-28	12.91	13.27	12.82	12.89	2399725
2019-05-29	12.83	13.02	12.75	12.83	3243305
2019-05-30	12.84	12.92	12.52	12.55	2403954
2019-05-31	12.40	12.72	12.38	12.67	1974526
2019-06-03	12.60	12.92	12.54	12.58	2114463
2019-06-04	12.68	13.19	12.68	13.16	2185312
2019-06-05	13.28	13.28	12.91	13.05	1198135
2019-06-06	13.04	13.35	13.04	13.27	965085
2019-06-07	13.35	13.56	13.31	13.52	1592403
2019-06-10	13.56	13.82	13.49	13.79	2272640
2019-06-11	13.88	13.88	13.51	13.63	1516389
2019-06-12	13.62	13.80	13.51	13.53	682199
2019-06-13	13.60	13.69	13.48	13.59	1376391
2019-06-14	13.59	13.86	13.49	13.76	1359863
2019-06-17	13.75	13.88	13.65	13.73	1865127
2019-06-18	13.91	14.31	13.88	14.04	2224684
2019-06-19	14.05	14.28	14.05	14.24	1198026
2019-06-20	14.41	14.42	14.10	14.22	1234483
2019-06-21	14.22	14.34	14.02	14.17	1822845
2019-06-24	14.20	14.20	13.77	13.86	1358969
2019-06-25	13.88	13.88	13.47	13.52	1741027
2019-06-26	13.65	13.70	13.35	13.60	3062827
2019-06-27	13.62	13.89	13.56	13.78	1296351
2019-06-28	13.79	13.99	13.73	13.90	1666929
2019-07-01	14.13	14.25	13.93	14.13	1368510
2019-07-02	14.08	14.26	14.05	14.26	1001988
2019-07-03	14.31	14.34	14.13	14.22	453075
2019-07-05	14.11	14.29	14.07	14.24	991460
2019-07-08	14.14	14.14	13.85	13.90	1166527
2019-07-09	13.82	13.89	13.63	13.77	1593497
2019-07-10	13.86	13.87	13.66	13.81	1325931
2019-07-11	13.82	14.03	13.82	14.00	1248182
2019-07-12	14.01	14.14	13.98	14.00	1078266
2019-07-15	13.98	14.05	13.53	13.65	1368099
2019-07-16	13.62	13.71	13.45	13.45	1005576
2019-07-17	13.42	13.47	13.24	13.40	1114240
2019-07-18	13.36	14.74	13.36	14.48	5619749
2019-07-19	14.42	14.60	14.10	14.24	3435483
2019-07-22	14.23	14.30	14.04	14.16	1266578
2019-07-23	14.18	14.35	14.17	14.31	1100652
2019-07-24	14.27	14.41	14.09	14.35	1496051
2019-07-25	14.39	14.41	14.17	14.35	1012099
2019-07-26	14.33	14.38	14.25	14.32	1018593
2019-07-29	14.33	14.33	13.96	13.98	1008794
2019-07-30	13.86	14.00	13.77	13.99	1204354
2019-07-31	13.99	14.02	13.61	13.74	2083120
2019-08-01	13.73	13.86	13.50	13.60	1402543
2019-08-02	13.59	13.66	13.19	13.65	1257102
2019-08-05	13.40	13.42	13.03	13.15	1981468
2019-08-06	13.21	13.30	13.08	13.17	1350495
2019-08-07	13.06	13.28	12.86	13.25	1519554
2019-08-08	13.80	13.96	13.25	13.30	7849675
2019-08-09	13.26	13.44	13.21	13.38	3283454
2019-08-12	13.32	14.05	13.26	13.66	2385007
2019-08-13	13.62	13.97	13.62	13.80	1951384
2019-08-14	13.59	13.71	13.43	13.43	2225879
2019-08-15	13.46	13.53	13.33	13.41	2221083
2019-08-16	13.56	13.66	13.41	13.41	2320552
2019-08-19	13.60	13.67	13.43	13.57	1439092
2019-08-20	13.49	13.62	13.48	13.50	1185063
2019-08-21	13.57	13.62	13.39	13.53	2292501
2019-08-22	13.56	13.63	13.45	13.47	1838382
2019-08-23	13.35	13.45	13.14	13.18	2356739
2019-08-26	13.31	13.42	13.26	13.33	2048240
2019-08-27	13.43	13.43	13.16	13.30	1776406
2019-08-28	13.20	13.45	13.17	13.38	2485673
2019-08-29	13.49	13.67	13.45	13.60	2732654
2019-08-30	13.66	13.82	13.58	13.76	2537795
2019-09-03	13.62	13.79	13.57	13.76	2831340
2019-09-04	13.87	14.13	13.83	14.05	4310959
2019-09-05	14.17	14.32	13.86	13.90	4980044
2019-09-06	13.97	14.20	13.91	14.04	8737848
2019-09-09	14.17	14.21	13.96	14.14	5673845
2019-09-10	14.03	14.37	14.02	14.28	6402179
2019-09-11	14.26	14.37	14.02	14.26	3537737
2019-09-12	14.33	14.67	14.22	14.56	4586304
2019-09-13	14.56	14.67	14.41	14.62	2900045
2019-09-16	14.50	14.67	14.35	14.44	2318030
2019-09-17	14.42	14.42	13.99	14.13	3048447
2019-09-18	14.08	14.13	13.93	14.09	2004699
2019-09-19	14.13	14.14	13.94	13.96	1559377
2019-09-20	13.75	13.85	13.31	13.43	9101653
2019-09-23	13.37	13.47	13.05	13.08	2482187
2019-09-24	13.19	13.21	12.70	12.74	3883244
2019-09-25	12.57	13.12	12.57	13.08	2813102
2019-09-26	13.05	13.07	12.68	12.71	2475456
2019-09-27	12.75	12.81	12.54	12.73	1952812
2019-09-30	12.83	12.85	12.70	12.75	2332408
2019-10-01	12.75	12.91	12.48	12.49	1773555
2019-10-02	12.40	12.55	12.40	12.54	1702279
2019-10-03	12.49	12.73	12.46	12.73	2211677
2019-10-04	12.74	12.92	12.71	12.87	1160190
2019-10-07	12.80	13.00	12.79	12.87	1325253
2019-10-08	12.82	12.88	12.62	12.74	1796425
2019-10-09	12.80	12.85	12.66	12.82	886051
2019-10-10	12.85	12.85	12.26	12.26	5112080
2019-10-11	12.38	12.69	12.38	12.62	2721783
2019-10-14	12.53	12.76	12.53	12.74	1605648
2019-10-15	12.76	13.28	12.72	13.25	1930968
2019-10-16	13.29	13.60	13.24	13.49	4039944
2019-10-17	13.39	13.46	13.02	13.13	3183648
2019-10-18	13.14	13.33	13.06	13.29	3039542
2019-10-21	13.38	13.46	13.15	13.19	1612263
2019-10-22	12.87	12.87	12.09	12.33	4432312
2019-10-23	12.33	12.53	12.21	12.50	1301150
2019-10-24	12.51	12.59	12.39	12.54	1613237
2019-10-25	12.49	12.73	12.49	12.55	930712
2019-10-28	12.56	12.85	12.56	12.73	1677095
2019-10-29	12.68	12.88	12.60	12.84	1476446
2019-10-30	12.87	12.90	12.74	12.83	1358399
2019-10-31	12.86	12.96	12.73	12.96	1007598
2019-11-01	13.01	13.16	12.97	13.10	993470
2019-11-04	13.13	13.24	12.98	13.01	1250904
2019-11-05	12.99	13.15	12.99	13.08	1169943
2019-11-06	13.22	13.22	12.87	12.89	1603941
2019-11-07	12.34	12.89	12.34	12.80	2354188
2019-11-08	12.82	12.82	12.59	12.79	1401983
2019-11-11	12.70	12.83	12.61	12.76	1245736
2019-11-12	12.62	12.65	12.21	12.24	3172377
2019-11-13	12.24	12.35	11.84	11.86	2253797
2019-11-14	11.82	11.97	11.72	11.73	1976409
2019-11-15	11.78	11.81	11.61	11.66	1829960
2019-11-18	11.39	11.67	11.39	11.64	2343663
2019-11-19	11.65	11.79	11.55	11.76	1611639
2019-11-20	11.70	11.86	11.60	11.66	1919016
2019-11-21	11.72	11.73	11.58	11.70	1952189
2019-11-22	11.75	11.79	11.51	11.52	1910100
2019-11-25	11.58	11.59	11.25	11.27	2357738
2019-11-26	11.26	11.40	11.05	11.37	2903545
2019-11-27	11.39	11.71	11.33	11.67	1771634
2019-11-29	11.60	11.69	11.47	11.62	862879
2019-12-02	11.59	11.63	11.42	11.47	2295069
2019-12-03	11.36	11.39	11.26	11.31	1899468
2019-12-04	11.36	11.49	11.28	11.38	1554243
2019-12-05	11.42	11.47	11.20	11.44	2795638
2019-12-06	11.56	11.58	11.38	11.39	1172964
2019-12-09	11.38	11.47	11.11	11.12	2083436
2019-12-10	11.12	11.44	11.10	11.42	3277544
2019-12-11	11.43	11.43	11.08	11.10	2736295
2019-12-12	11.11	11.31	11.11	11.14	2713726
2019-12-13	11.32	11.57	11.28	11.35	3407083
2019-12-16	11.42	11.58	11.28	11.34	1236687
2019-12-17	11.37	11.38	11.16	11.19	1941471
2019-12-18	11.19	11.53	11.17	11.47	1930991
2019-12-19	11.47	11.85	11.47	11.73	1527552
2019-12-20	11.79	11.79	11.53	11.66	1703019
2019-12-23	11.69	11.78	11.58	11.75	906400
2019-12-24	11.73	11.76	11.67	11.74	334913
2019-12-26	11.77	11.79	11.52	11.55	782174
2019-12-27	11.60	11.78	11.52	11.74	909598
2019-12-30	11.75	11.84	11.62	11.65	1104939
2019-12-31	11.63	11.77	11.58	11.71	937053
2020-01-02	11.71	11.83	11.54	11.58	917642
2020-01-03	11.44	11.55	11.38	11.39	769460
2020-01-06	11.34	11.65	11.27	11.63	1449266
2020-01-07	11.62	11.64	11.45	11.48	1565216
2020-01-08	11.37	11.48	10.92	11.00	2900027
2020-01-09	11.02	11.02	10.70	10.71	1237996
2020-01-10	10.76	10.76	10.47	10.63	1525795
2020-01-13	10.60	10.78	10.51	10.70	1512004
2020-01-14	10.65	10.90	10.58	10.83	1378216
2020-01-15	10.81	11.05	10.77	11.02	1453077
2020-01-16	11.01	11.15	11.01	11.06	1143559
2020-01-17	11.16	11.16	10.88	10.90	884399
2020-01-21	10.91	10.91	10.42	10.48	2270099
2020-01-22	10.48	10.49	10.14	10.39	2169779
2020-01-23	10.35	10.51	10.22	10.43	1856737
2020-01-24	10.62	10.80	10.48	10.57	2959409
2020-01-27	10.45	10.79	10.42	10.73	2480786
2020-01-28	10.74	10.97	10.67	10.84	1401975
2020-01-29	10.84	10.87	10.55	10.61	1292986
2020-01-30	10.53	10.76	10.52	10.74	898433
2020-01-31	10.71	10.77	10.51	10.57	1313892
2020-02-03	10.60	10.65	10.50	10.54	1457143
2020-02-04	10.60	10.78	10.54	10.73	1068977
2020-02-05	10.82	11.06	10.81	10.85	1723081
2020-02-06	10.90	10.98	10.81	10.84	874035
2020-02-07	10.81	10.82	10.44	10.50	1266473
2020-02-10	10.47	10.49	10.16	10.45	1674497
2020-02-11	10.50	11.06	10.50	10.99	1478802
2020-02-12	11.03	11.14	10.95	11.04	1138005
2020-02-13	11.01	11.05	10.81	10.87	1641510
2020-02-14	10.90	10.90	10.28	10.47	1668738
2020-02-18	10.48	10.61	10.36	10.45	1808090
2020-02-19	10.45	10.73	10.37	10.70	1144508
2020-02-20	10.58	11.05	10.58	11.03	2768916
2020-02-21	10.98	11.03	10.82	10.95	1347944
2020-02-24	10.73	10.91	10.60	10.68	1316250
2020-02-25	10.71	10.82	10.49	10.59	1461040
2020-02-26	10.66	10.86	10.51	10.57	1424429
2020-02-27	10.45	10.63	10.15	10.30	2763261
2020-02-28	10.10	10.20	9.80	10.06	2795690
2020-03-02	10.03	10.26	9.85	10.26	1658252
2020-03-03	10.13	10.50	9.97	10.04	2429355
2020-03-04	10.10	10.24	9.89	10.21	1837490
2020-03-05	9.90	10.28	9.90	10.03	1823918
2020-03-06	9.62	9.90	9.60	9.79	2244998
2020-03-09	9.30	9.68	8.78	9.06	2184875
2020-03-10	9.26	9.39	8.87	9.37	1910592
2020-03-11	9.08	9.14	8.74	8.91	3416159
2020-03-12	8.41	8.80	7.85	8.26	3214773
2020-03-13	8.62	8.89	8.24	8.89	2302809
2020-03-16	8.13	8.45	7.90	8.03	1640123
2020-03-17	8.15	9.21	7.97	8.79	2967294
2020-03-18	8.32	8.97	8.03	8.49	2721029
2020-03-19	8.31	9.33	8.07	9.12	3431554
2020-03-20	9.20	9.41	8.91	9.08	4047136
2020-03-23	9.22	9.40	8.02	8.12	3610626
2020-03-24	8.46	9.03	8.46	8.86	1631957
2020-03-25	8.81	9.00	8.55	8.67	2821644
2020-03-26	8.69	9.15	8.55	9.04	1721374
2020-03-27	8.81	8.85	8.41	8.67	1705655
2020-03-30	8.66	8.81	8.39	8.60	1547936
2020-03-31	8.51	8.79	8.44	8.50	1868579
2020-04-01	8.29	8.43	8.08	8.27	1568497
2020-04-02	8.17	8.69	8.14	8.34	1724836
2020-04-03	8.20	8.47	7.89	8.14	1334792
2020-04-06	8.42	8.83	8.42	8.80	2396136
2020-04-07	8.98	9.15	8.74	8.89	1877143
2020-04-08	9.25	9.50	9.02	9.41	3168979
2020-04-09	9.66	9.88	9.42	9.58	4228280
2020-04-13	9.47	9.56	9.21	9.31	1382511
2020-04-14	9.44	9.60	9.21	9.56	1439595
2020-04-15	9.41	9.41	9.12	9.29	1414668
2020-04-16	9.32	9.42	9.15	9.37	1437641
2020-04-17	9.56	9.56	9.30	9.39	1240951
2020-04-20	9.24	9.51	9.19	9.41	814526
2020-04-21	9.25	9.35	9.07	9.08	1385459
2020-04-22	9.28	9.33	9.15	9.21	1540406
2020-04-23	9.26	9.47	9.20	9.36	1863157
2020-04-24	9.35	9.54	9.32	9.47	1198559
2020-04-27	9.56	9.86	9.53	9.81	3083834
2020-04-28	9.98	10.12	9.46	9.49	1906173
2020-04-29	9.53	9.81	9.53	9.70	1475851
2020-04-30	9.65	10.06	9.58	10.00	3344916
2020-05-01	9.85	11.53	9.75	11.48	10536239
2020-05-04	11.54	11.78	11.30	11.61	7240991
2020-05-05	11.66	11.80	11.08	11.13	2755498
2020-05-06	11.15	11.21	10.78	10.84	4490439
2020-05-07	11.97	12.11	11.07	11.28	6187458
2020-05-08	11.44	11.45	10.98	11.20	7070097
2020-05-11	11.10	11.19	11.01	11.10	2795520
2020-05-12	11.26	11.47	10.96	10.96	1591504
2020-05-13	11.02	11.37	10.97	11.19	1777540
2020-05-14	11.17	11.24	11.01	11.21	2492314
2020-05-15	11.12	11.30	11.07	11.25	1922175
2020-05-18	11.45	11.52	11.22	11.25	962261
2020-05-19	11.24	11.31	11.07	11.08	1792085
2020-05-20	11.13	11.19	10.70	10.83	3252439
2020-05-21	10.86	10.93	10.70	10.76	1498140
2020-05-22	10.79	10.83	10.66	10.73	951800
2020-05-26	10.81	10.93	10.68	10.74	1702771
2020-05-27	10.84	11.12	10.77	10.98	1804197
2020-05-28	10.98	11.08	10.85	10.88	1719424
2020-05-29	10.82	11.11	10.80	10.94	2420613
2020-06-01	11.25	11.48	10.93	11.47	2551973
2020-06-02	11.56	11.56	11.33	11.41	1336470
2020-06-03	11.37	11.50	11.21	11.38	2225476
2020-06-04	11.29	11.68	11.24	11.68	1672135
2020-06-05	11.77	12.02	11.74	11.97	1308309
2020-06-08	12.03	12.40	12.00	12.37	1363565
2020-06-09	12.26	12.33	11.76	11.83	1391464
2020-06-10	11.92	11.92	11.68	11.77	1497133
2020-06-11	11.52	11.53	10.97	11.03	1875510
2020-06-12	11.25	11.55	11.11	11.51	2174241
2020-06-15	11.25	11.44	11.01	11.37	1461964
2020-06-16	11.73	11.79	11.47	11.61	1168920
2020-06-17	11.63	11.63	11.37	11.40	1269663
2020-06-18	11.49	12.30	11.41	12.21	1886772
2020-06-19	12.27	12.35	11.88	11.93	1763323
2020-06-22	11.91	12.05	11.85	11.97	956829
2020-06-23	11.96	12.07	11.69	11.72	588165
2020-06-24	11.62	11.75	11.28	11.34	1224759
2020-06-25	11.29	11.34	11.12	11.24	1114587
2020-06-26	11.20	11.20	10.76	10.78	3476769
2020-06-29	10.85	11.26	10.78	11.26	1237303
2020-06-30	11.22	11.35	11.10	11.26	896182
2020-07-01	11.21	11.38	11.08	11.27	774160
2020-07-02	11.64	11.98	11.52	11.60	1590553
2020-07-06	11.77	12.01	11.72	11.99	912139
2020-07-07	11.89	12.00	11.81	11.83	707040
2020-07-08	11.82	11.84	11.60	11.81	751910
2020-07-09	11.78	11.96	11.68	11.70	1100258
2020-07-10	11.62	11.81	11.50	11.80	927999
2020-07-13	11.85	11.97	11.66	11.69	1067046
2020-07-14	11.51	11.91	11.48	11.88	1041389
2020-07-15	11.96	12.13	11.87	12.04	781230
2020-07-16	11.98	12.08	11.79	11.89	724815
2020-07-17	11.89	12.03	11.68	11.75	876381
2020-07-20	11.76	11.87	11.70	11.82	694504
2020-07-21	11.90	12.03	11.75	11.79	1058010
2020-07-22	11.75	11.94	11.68	11.86	597546
2020-07-23	11.84	11.87	11.58	11.65	753161
2020-07-24	11.63	11.76	11.49	11.57	831811
2020-07-27	11.53	11.95	11.29	11.92	2361637
2020-07-28	11.88	12.11	11.78	12.02	1722261
2020-07-29	12.13	12.43	12.05	12.34	1640380
2020-07-30	12.04	12.26	12.04	12.14	2039754
2020-07-31	12.18	12.21	11.95	12.06	1917030
2020-08-03	12.04	12.09	11.82	12.00	1147901
2020-08-04	11.58	12.20	11.58	12.03	1279394
2020-08-05	12.11	12.15	11.75	11.78	1148109
2020-08-06	11.72	11.80	11.51	11.59	1336406
2020-08-07	11.60	11.67	11.39	11.53	1061457
2020-08-10	11.54	11.58	11.26	11.43	832328
2020-08-11	11.49	11.54	11.32	11.36	1012340
2020-08-12	11.44	11.94	11.42	11.52	2295039
2020-08-13	11.34	11.60	11.34	11.49	1191711
2020-08-14	11.34	11.47	11.30	11.44	960686
2020-08-17	11.34	11.46	11.15	11.19	2031010
2020-08-18	11.23	11.71	11.18	11.64	1256200
2020-08-19	11.68	11.68	11.37	11.41	905050
2020-08-20	11.34	11.41	11.27	11.38	709092
2020-08-21	11.33	11.41	11.17	11.34	999562
2020-08-24	11.32	11.54	11.25	11.47	1076182
2020-08-25	11.72	11.74	11.53	11.72	869471
2020-08-26	11.69	12.00	11.65	12.00	939891
2020-08-27	12.09	12.10	11.88	12.06	887519
2020-08-28	12.06	12.20	12.03	12.20	470895
2020-08-31	12.14	12.28	12.01	12.04	1702449
2020-09-01	11.91	12.25	11.91	11.99	1037571
2020-09-02	11.99	12.28	11.96	12.16	759357
2020-09-03	12.24	12.29	11.89	12.02	1052471
2020-09-04	12.02	12.07	11.46	11.61	2623081
2020-09-08	11.43	11.59	11.20	11.38	1371254
2020-09-09	11.42	11.44	11.20	11.32	1194088
2020-09-10	11.22	11.49	11.17	11.22	1624415
2020-09-11	11.19	11.26	11.01	11.12	1243896
2020-09-14	11.23	11.23	11.04	11.17	1097100
2020-09-15	11.24	11.28	11.17	11.21	1068157
2020-09-16	11.27	11.72	11.27	11.54	1306033
2020-09-17	11.31	11.31	10.99	11.22	1533229
2020-09-18	11.31	11.31	10.81	11.07	3710098
2020-09-21	11.04	11.10	10.75	10.83	1266672
2020-09-22	10.95	11.02	10.86	10.98	695533
2020-09-23	10.99	11.03	10.51	10.54	1178458
2020-09-24	10.50	10.65	10.39	10.60	1189913
2020-09-25	10.56	10.76	10.45	10.73	1191803
2020-09-28	10.87	11.04	10.85	10.99	845471
2020-09-29	11.10	11.14	10.85	11.02	1315361
2020-09-30	11.09	11.18	10.80	10.82	1202041
2020-10-01	10.82	10.89	10.51	10.58	1654955
2020-10-02	10.47	10.52	10.19	10.36	2033024
2020-10-05	10.43	10.67	10.38	10.66	858089
2020-10-06	10.66	10.94	10.66	10.71	1077430
2020-10-07	10.74	10.91	10.70	10.81	867239
2020-10-08	10.82	10.94	10.68	10.71	1318277
2020-10-09	10.83	11.38	10.79	11.37	1446258
2020-10-12	11.44	11.67	11.36	11.65	1127271
2020-10-13	11.67	11.73	11.51	11.68	1399209
2020-10-14	11.63	11.68	11.23	11.36	1765599
2020-10-15	11.19	11.36	11.15	11.36	734020
2020-10-16	11.28	11.44	11.21	11.23	1326089
2020-10-19	11.28	11.28	10.93	10.96	894453
2020-10-20	11.04	11.16	10.96	10.97	902824
2020-10-21	10.92	10.96	10.75	10.83	806473
2020-10-22	10.83	10.87	10.48	10.50	3061935
2020-10-23	10.59	10.68	10.46	10.64	1255587
2020-10-26	10.56	10.73	10.50	10.60	2361074
2020-10-27	10.59	10.66	10.31	10.41	1221781
2020-10-28	10.27	10.30	9.94	9.98	1115927
2020-10-29	9.85	10.02	9.79	9.79	862491
2020-10-30	9.79	9.85	9.68	9.78	1189862
2020-11-02	9.92	9.98	9.65	9.68	1294665
2020-11-03	9.73	10.16	9.73	10.06	1894826
2020-11-04	10.32	10.35	10.01	10.15	2482273
2020-11-05	10.20	10.44	10.10	10.20	1748265
2020-11-06	10.20	10.30	9.97	10.05	1526535
2020-11-09	10.59	10.68	10.13	10.25	3159330
2020-11-10	10.24	10.70	10.19	10.66	2003339
2020-11-11	10.66	10.74	10.43	10.53	1189110
2020-11-12	10.45	10.76	10.45	10.69	1592884
2020-11-13	10.75	11.18	10.74	11.14	1044567
2020-11-16	11.21	11.67	11.19	11.59	2035077
2020-11-17	11.51	11.66	11.33	11.63	1830432
2020-11-18	11.64	11.91	11.58	11.75	1670052
2020-11-19	11.66	11.98	11.63	11.88	1439100
2020-11-20	11.84	11.96	11.65	11.66	1678121
2020-11-23	11.70	11.82	11.60	11.71	1211424
2020-11-24	11.88	12.02	11.77	11.95	1857813
2020-11-25	11.93	11.94	11.62	11.73	1516517
2020-11-27	11.77	11.91	11.60	11.68	2642195
2020-11-30	11.64	11.69	11.41	11.60	2763497
2020-12-01	11.75	12.03	11.70	11.96	2574339
2020-12-02	12.19	12.36	12.03	12.36	2427041
2020-12-03	12.36	12.76	12.24	12.57	2388099
2020-12-04	12.63	12.97	12.63	12.89	1640119
2020-12-07	12.84	12.90	12.56	12.58	1262149
2020-12-08	12.54	12.67	12.41	12.51	1704543
2020-12-09	12.60	12.71	12.37	12.46	1475559
2020-12-10	12.37	12.51	12.21	12.44	1294538
2020-12-11	12.46	12.50	12.24	12.32	1131032
2020-12-14	12.49	12.71	12.38	12.66	1653681
2020-12-15	12.72	13.06	12.64	12.98	1199998
2020-12-16	13.04	13.16	12.93	13.05	1381312
2020-12-17	13.11	13.22	12.94	13.17	1436938
2020-12-18	13.22	13.27	12.87	12.93	5986341
2020-12-21	12.69	12.73	12.24	12.29	1571752
2020-12-22	12.39	12.48	12.15	12.25	1463952
2020-12-23	12.33	12.61	12.32	12.51	1126131
2020-12-24	12.53	12.66	12.48	12.55	322333
2020-12-28	12.56	12.66	12.45	12.59	895165
2020-12-29	12.63	12.68	12.44	12.66	1118893
2020-12-30	12.63	12.75	12.52	12.61	1171799
2020-12-31	12.55	12.64	12.40	12.48	2152409
2021-01-04	12.52	12.85	12.37	12.52	2221619
2021-01-05	12.42	13.16	12.38	13.10	2178962
2021-01-06	13.24	13.72	13.05	13.51	1736424
2021-01-07	13.63	13.65	13.36	13.38	1035712
2021-01-08	13.43	13.43	12.98	13.19	1094212
2021-01-11	12.98	13.22	12.77	13.18	874986
2021-01-12	13.43	13.43	12.95	13.10	1085762
2021-01-13	13.08	13.16	12.82	12.94	862362
2021-01-14	13.02	13.10	12.76	12.84	819948
2021-01-15	12.81	12.91	12.55	12.76	1763538
2021-01-19	12.83	12.89	12.64	12.75	1552287
2021-01-20	12.81	12.93	12.73	12.85	1453802
2021-01-21	12.85	13.07	12.82	12.86	1570668
2021-01-22	12.79	13.03	12.76	12.95	1153156
2021-01-25	12.94	13.17	12.90	13.10	1196141
2021-01-26	13.15	13.32	13.13	13.29	1785965
2021-01-27	13.22	13.37	12.91	13.00	1972495
2021-01-28	12.94	13.32	12.94	13.06	1872432
2021-01-29	12.95	13.03	12.38	12.44	4165140
2021-02-01	12.48	12.62	12.33	12.38	1509143
2021-02-02	12.47	12.56	12.36	12.38	2123517
2021-02-03	12.55	12.62	12.39	12.51	1462676
2021-02-04	12.51	12.68	12.42	12.60	1696593
2021-02-05	12.68	12.71	12.60	12.68	1219869
2021-02-08	12.83	12.96	12.75	12.87	1738976
2021-02-09	12.85	12.85	12.53	12.78	2530703
2021-02-10	12.88	13.14	12.80	12.93	1812326
2021-02-11	12.95	13.01	12.79	13.00	1469760
2021-02-12	12.99	13.05	12.86	12.92	1672291
2021-02-16	12.93	13.69	12.93	13.52	3241564
2021-02-17	13.47	13.65	13.23	13.48	2260653
2021-02-18	13.39	13.47	13.25	13.41	2261076
2021-02-19	13.44	13.73	13.38	13.69	1880829
2021-02-22	13.70	13.70	13.18	13.20	1522254
2021-02-23	13.21	13.21	12.82	13.02	1632147
2021-02-24	13.04	13.12	12.78	12.83	2024326
2021-02-25	13.04	13.04	12.51	12.55	1989636
2021-02-26	12.55	12.79	12.35	12.69	4032475
2021-03-01	12.86	12.86	12.46	12.68	1826016
2021-03-02	12.68	12.86	12.60	12.71	1716880
2021-03-03	12.83	12.83	12.49	12.54	1199569
2021-03-04	12.50	12.53	12.18	12.24	1977633
2021-03-05	12.35	12.37	11.95	12.30	1567543
2021-03-08	12.48	12.62	12.24	12.44	1818892
2021-03-09	12.23	12.83	12.23	12.64	1141471
2021-03-10	12.79	13.06	12.67	12.99	1367376
2021-03-11	12.96	13.30	12.91	13.19	1252286
2021-03-12	13.32	13.32	13.12	13.24	665216
2021-03-15	13.29	13.53	13.19	13.38	1089665
2021-03-16	13.31	13.67	13.30	13.62	1390936
2021-03-17	13.55	13.79	13.39	13.78	1402874
2021-03-18	13.65	13.82	13.49	13.58	1153134
2021-03-19	13.49	13.84	13.49	13.56	1958096
2021-03-22	13.79	13.91	13.52	13.87	943008
2021-03-23	13.87	13.93	13.71	13.72	739420
2021-03-24	13.76	13.85	13.23	13.25	980918
2021-03-25	13.17	13.49	13.09	13.44	811208
2021-03-26	13.46	13.52	13.25	13.45	917911
2021-03-29	13.41	13.54	13.13	13.16	762446
2021-03-30	13.14	13.14	12.92	13.07	854345
2021-03-31	13.03	13.36	13.03	13.22	975034
2021-04-01	13.21	13.34	13.17	13.29	733128
2021-04-05	13.43	13.54	13.15	13.20	584635
2021-04-06	13.13	13.50	13.09	13.46	1141584
2021-04-07	13.41	13.53	13.28	13.29	753215
2021-04-08	13.29	13.35	13.15	13.24	1130155
2021-04-09	13.25	13.32	13.09	13.30	802857
2021-04-12	13.34	13.38	13.22	13.30	528066
2021-04-13	13.31	13.50	13.24	13.29	842389
2021-04-14	13.32	13.43	13.28	13.34	1192208
2021-04-15	13.46	13.56	13.33	13.55	845329
2021-04-16	13.60	13.72	13.59	13.64	501829
2021-04-19	13.65	13.70	13.49	13.58	929609
2021-04-20	13.54	13.67	13.46	13.49	667904
2021-04-21	13.52	13.62	13.39	13.41	765145
2021-04-22	13.39	13.48	12.96	13.00	1476604
2021-04-23	13.05	13.07	12.86	12.92	1287431
2021-04-26	12.99	13.40	12.91	13.34	1180612
2021-04-27	13.31	13.40	13.17	13.29	1012722
2021-04-28	13.34	13.77	13.21	13.67	1538561
2021-04-29	13.66	13.98	13.64	13.97	1230130
2021-04-30	13.84	13.99	13.84	13.86	1064354
2021-05-03	13.96	14.21	13.87	13.90	1005387
2021-05-04	13.76	13.91	13.62	13.77	1116541
2021-05-05	13.76	13.97	13.76	13.84	1227034
2021-05-06	13.79	14.58	13.76	14.54	2062570
2021-05-07	14.52	14.63	14.24	14.28	1709768
2021-05-10	14.32	14.41	14.21	14.30	1428402
2021-05-11	14.12	14.44	14.05	14.44	1643297
2021-05-12	14.35	14.43	14.13	14.16	1384795
2021-05-13	14.16	14.43	14.16	14.31	854264
2021-05-14	14.38	14.62	14.35	14.57	1035967
2021-05-17	14.86	14.98	14.44	14.48	1029333
2021-05-18	14.32	14.68	14.20	14.41	1247443
2021-05-19	14.28	14.34	14.08	14.13	1055950
2021-05-20	14.22	14.35	14.15	14.21	698797
2021-05-21	14.45	14.45	14.05	14.13	826254
2021-05-24	14.20	14.20	13.99	14.06	850374
2021-05-25	14.08	14.13	13.93	13.96	925056
2021-05-26	14.01	14.04	13.85	13.96	910517
2021-05-27	14.03	14.08	13.83	13.85	2246227
2021-05-28	13.85	14.13	13.80	14.07	1263927
2021-06-01	14.08	14.15	13.54	13.56	850799
2021-06-02	13.67	13.77	13.45	13.70	1154262
2021-06-03	13.58	13.79	13.41	13.74	1110975
2021-06-04	13.76	13.88	13.76	13.82	492143
2021-06-07	13.82	14.02	13.82	13.93	728282
2021-06-08	13.90	14.19	13.90	14.12	964749
2021-06-09	14.15	14.30	14.15	14.23	803814
2021-06-10	14.36	14.56	14.26	14.44	1063483
2021-06-11	14.43	14.53	14.28	14.34	567851
2021-06-14	14.32	14.40	14.28	14.30	753219
2021-06-15	14.34	14.47	14.30	14.43	663345
2021-06-16	14.35	14.44	14.18	14.33	597649
2021-06-17	14.32	14.42	14.09	14.19	1189531
2021-06-18	14.13	14.13	13.76	13.86	1677395
2021-06-21	13.96	14.02	13.82	13.99	892804
2021-06-22	14.04	14.16	13.98	14.07	1036382
2021-06-23	14.17	14.39	14.12	14.16	1264395
2021-06-24	14.21	14.47	14.21	14.36	1033924
2021-06-25	14.37	14.73	14.37	14.64	1044334
2021-06-28	14.63	14.65	14.33	14.40	665487
2021-06-29	14.42	14.42	14.10	14.13	837623
2021-06-30	14.17	14.23	13.92	13.99	1267151
2021-07-01	14.09	14.23	13.98	14.08	975708
2021-07-02	14.07	14.12	13.90	13.98	679518
2021-07-06	13.95	14.06	13.46	13.46	1116796
2021-07-07	13.45	13.51	13.18	13.26	1595222
2021-07-08	13.09	13.34	13.04	13.21	1600211
2021-07-09	13.25	13.67	13.25	13.65	1049088
2021-07-12	13.65	13.71	13.56	13.64	842428
2021-07-13	13.57	13.65	13.47	13.55	990573
2021-07-14	13.53	13.66	13.16	13.19	1867457
2021-07-15	13.12	13.22	13.07	13.11	1329770
2021-07-16	13.16	13.21	12.90	12.92	906728
2021-07-19	12.80	13.01	12.63	12.98	1483180
2021-07-20	12.98	13.30	12.94	13.25	1779844
2021-07-21	13.29	13.66	13.24	13.50	1330427
2021-07-22	13.48	13.52	13.26	13.41	862506
2021-07-23	13.50	13.58	13.26	13.42	1078400
2021-07-26	13.40	13.57	13.35	13.55	1006569
2021-07-27	13.54	13.55	13.35	13.55	919153
2021-07-28	13.58	13.71	13.46	13.57	855821
2021-07-29	13.60	13.62	13.25	13.26	1387005
2021-07-30	13.26	14.07	13.23	13.83	1627041
2021-08-02	13.85	14.03	13.58	13.75	1338005
2021-08-03	13.80	14.16	13.57	14.14	1919929
2021-08-04	14.55	14.60	14.15	14.25	2228045
2021-08-05	14.27	14.59	14.19	14.29	1784718
2021-08-06	14.38	14.57	14.29	14.37	917523
2021-08-09	14.39	14.51	14.34	14.42	1507128
2021-08-10	14.33	14.47	14.27	14.38	934453
2021-08-11	14.42	14.73	14.31	14.72	1762890
2021-08-12	14.67	14.83	14.45	14.81	830236
2021-08-13	14.86	15.09	14.84	15.07	1024019
2021-08-16	14.99	15.16	14.91	14.99	1282586
2021-08-17	14.90	14.90	14.50	14.61	871985
2021-08-18	14.54	14.65	14.36	14.38	791688
2021-08-19	14.23	14.34	13.99	14.06	927552
2021-08-20	13.87	14.20	13.83	14.12	1499923
2021-08-23	14.08	14.43	14.01	14.36	672891
2021-08-24	14.34	14.51	14.27	14.33	473389
2021-08-25	14.35	14.55	14.27	14.49	549983
2021-08-26	14.47	14.64	14.42	14.55	762497
2021-08-27	14.61	14.73	14.57	14.64	650771
2021-08-30	14.66	14.76	14.56	14.66	568779
2021-08-31	14.62	14.87	14.51	14.81	2741753
2021-09-01	14.84	14.93	14.56	14.67	1221824
2021-09-02	14.69	15.05	14.65	14.99	990304
2021-09-03	14.98	15.00	14.74	14.76	903180
2021-09-07	14.72	15.23	14.68	15.17	2351613
2021-09-08	15.24	15.30	14.99	15.20	3847473
2021-09-09	15.26	15.26	14.92	14.94	1328104
2021-09-10	14.96	15.07	14.69	14.72	1015112
2021-09-13	14.80	14.92	14.66	14.79	1053169
2021-09-14	14.81	14.86	14.63	14.69	1404443
2021-09-15	14.69	14.82	14.62	14.76	1208724
2021-09-16	14.75	14.83	14.55	14.69	1689122
2021-09-17	14.68	14.84	14.64	14.81	4511575
2021-09-20	14.63	14.70	14.10	14.25	2505646
2021-09-21	14.30	14.37	14.11	14.31	1687090
2021-09-22	14.57	14.86	14.40	14.68	1996951
2021-09-23	14.81	15.33	14.81	15.26	2197179
2021-09-24	15.21	15.42	15.18	15.30	1606638
2021-09-27	15.33	15.73	15.29	15.51	1267444
2021-09-28	15.54	15.75	15.28	15.35	1722474
2021-09-29	15.32	15.58	15.26	15.37	1038513
2021-09-30	15.45	15.56	15.17	15.35	2536307
2021-10-01	15.39	15.45	14.77	14.89	1713526
2021-10-04	14.91	15.46	14.89	14.98	2116942
2021-10-05	14.96	15.53	14.89	15.45	1267489
2021-10-06	15.28	15.45	15.02	15.23	1046762
2021-10-07	15.42	15.47	15.20	15.22	1103870
2021-10-08	15.25	15.44	15.06	15.06	851663
2021-10-11	15.09	15.43	15.07	15.12	491943
2021-10-12	15.11	15.29	14.95	15.15	1625174
2021-10-13	15.15	15.15	14.83	14.98	771209
2021-10-14	15.11	15.24	15.04	15.18	1010711
2021-10-15	15.27	15.35	15.08	15.09	986931
2021-10-18	15.09	15.09	14.87	15.04	946914
2021-10-19	15.13	15.36	15.13	15.30	996556
2021-10-20	15.25	15.67	15.25	15.37	1291195
2021-10-21	15.29	15.43	15.19	15.21	703811
2021-10-22	15.26	15.51	15.15	15.30	764958
2021-10-25	15.29	15.35	15.09	15.26	1689440
2021-10-26	15.30	15.37	15.10	15.10	1258567
2021-10-27	15.13	15.24	14.73	14.75	668803
2021-10-28	14.82	14.83	14.51	14.75	886532
2021-10-29	14.68	14.88	14.66	14.81	825707
2021-11-01	14.86	15.23	14.84	15.10	1257543
2021-11-02	15.24	15.24	14.92	14.99	1199932
2021-11-03	14.92	15.23	14.92	15.10	1634610
2021-11-04	14.51	14.99	14.12	14.47	2959147
2021-11-05	14.56	14.80	14.30	14.65	3050617
2021-11-08	14.67	14.93	14.62	14.87	1498603
2021-11-09	14.86	15.08	14.67	14.69	1157420
2021-11-10	14.68	14.88	14.26	14.30	755741
2021-11-11	14.32	14.69	14.29	14.66	620265
2021-11-12	14.69	14.85	14.67	14.81	1086403
2021-11-15	14.85	15.06	14.76	14.97	741401
2021-11-16	15.02	15.23	14.85	14.86	907802
2021-11-17	14.78	15.08	14.59	14.65	688943
2021-11-18	14.66	14.69	14.42	14.48	710875
2021-11-19	14.43	14.59	14.32	14.38	704525
2021-11-22	14.51	14.83	14.49	14.71	1127424
2021-11-23	14.68	14.91	14.61	14.64	936967
2021-11-24	14.50	14.73	14.49	14.56	849881
2021-11-26	14.23	14.51	14.12	14.46	798790
2021-11-29	14.48	14.56	14.10	14.24	1205271
2021-11-30	14.13	14.20	13.49	13.60	4120885
2021-12-01	13.74	14.18	13.64	13.64	1760992
2021-12-02	13.61	14.11	13.61	13.97	1449209
2021-12-03	14.02	14.19	13.95	14.04	1215973
2021-12-06	14.21	14.42	14.12	14.25	1343959
2021-12-07	14.32	14.43	13.98	14.02	1114161
2021-12-08	13.98	14.25	13.92	14.12	1147057
2021-12-09	14.08	14.25	13.98	13.99	898325
2021-12-10	14.05	14.37	14.00	14.36	1088759
2021-12-13	14.36	14.51	14.30	14.38	1303114
2021-12-14	14.40	14.89	14.40	14.50	1722013
2021-12-15	14.49	14.58	14.30	14.49	1251729
2021-12-16	14.52	14.73	14.10	14.11	990711
2021-12-17	14.08	14.34	13.89	13.98	3020060
2021-12-20	13.80	14.04	13.63	13.94	1022087
2021-12-21	14.09	14.26	13.96	14.10	1019942
2021-12-22	14.01	14.38	13.99	14.36	627371
2021-12-23	14.42	14.63	14.39	14.51	561164
2021-12-27	14.48	14.56	14.37	14.53	724487
2021-12-28	14.53	14.80	14.52	14.70	823800
2021-12-29	14.70	14.79	14.51	14.56	533300
2021-12-30	14.49	14.68	14.37	14.41	710572
2021-12-31	14.39	14.43	14.24	14.29	871006
2022-01-03	14.33	14.43	14.30	14.37	791469
2022-01-04	14.52	14.75	14.45	14.58	1020851
2022-01-05	14.64	14.71	14.03	14.04	741014
2022-01-06	14.11	14.29	14.07	14.11	646889
2022-01-07	14.13	14.43	14.12	14.19	1175603
2022-01-10	14.21	14.26	13.93	14.06	1092853
2022-01-11	14.05	14.30	13.98	14.23	1204044
2022-01-12	14.27	14.42	14.13	14.25	1499628
2022-01-13	14.30	14.61	14.18	14.44	595396
2022-01-14	14.41	14.62	14.16	14.58	1037154
2022-01-18	14.62	14.84	14.02	14.20	1397381
2022-01-19	14.23	14.31	14.04	14.14	1114373
2022-01-20	14.15	14.39	14.01	14.03	1044190
2022-01-21	13.92	14.04	13.55	13.63	1127906
2022-01-24	13.45	13.68	13.22	13.64	1634023
2022-01-25	13.46	13.51	13.12	13.35	1081782
2022-01-26	13.49	13.55	13.13	13.28	1343612
2022-01-27	13.31	13.51	13.00	13.11	1418694
2022-01-28	13.06	13.53	12.99	13.53	1349503
2022-01-31	13.55	13.98	13.47	13.97	1357901
2022-02-01	13.80	14.23	13.79	14.18	795850
2022-02-02	14.24	14.35	14.12	14.30	616239
2022-02-03	14.11	14.55	14.11	14.28	867681
2022-02-04	14.25	14.37	14.08	14.25	535176
2022-02-07	14.24	14.65	14.20	14.58	758972
2022-02-08	14.69	14.69	14.47	14.60	901560
2022-02-09	14.66	14.97	14.64	14.87	911339
2022-02-10	14.71	14.98	14.54	14.56	977277
2022-02-11	14.58	14.71	14.30	14.36	854040
2022-02-14	14.34	14.47	14.13	14.26	798499
2022-02-15	14.38	14.70	14.29	14.67	999599
2022-02-16	14.60	14.98	14.60	14.93	1135799
2022-02-17	14.50	14.70	14.45	14.50	1403712
2022-02-18	14.67	14.67	13.64	13.68	2197793
2022-02-22	13.55	13.75	13.34	13.42	1022338
2022-02-23	13.44	13.56	13.29	13.31	805579
2022-02-24	12.91	13.42	12.83	13.40	1195759
2022-02-25	13.52	13.64	13.24	13.48	740770
2022-02-28	13.25	13.71	13.15	13.28	1690131
2022-03-01	13.33	13.36	12.88	12.95	1466255
2022-03-02	13.02	13.57	13.02	13.43	1264541
2022-03-03	13.52	13.52	12.84	12.93	1980584
2022-03-04	12.78	12.88	12.27	12.36	2086293
2022-03-07	12.33	12.39	11.85	11.97	3394234
2022-03-08	12.05	12.43	11.87	12.19	3784386
2022-03-09	12.44	12.66	12.37	12.66	2911721
2022-03-10	12.56	12.56	12.32	12.47	1046822
2022-03-11	12.51	12.68	12.45	12.48	722266
2022-03-14	12.51	12.72	12.49	12.55	775625
2022-03-15	12.57	12.84	12.57	12.75	1027549
2022-03-16	12.83	13.10	12.80	13.04	934786
2022-03-17	12.96	13.11	12.89	13.07	597322
2022-03-18	12.91	13.05	12.86	13.04	1830906
2022-03-21	13.07	13.13	12.81	12.95	1119423
2022-03-22	13.02	13.24	13.01	13.17	731225
2022-03-23	13.08	13.20	12.92	13.01	1223225
2022-03-24	13.31	13.46	13.16	13.32	2258276
2022-03-25	13.32	13.41	13.22	13.33	1050237
2022-03-28	13.30	13.37	13.22	13.33	893181
2022-03-29	13.55	13.64	13.26	13.62	1531947
2022-03-30	13.52	13.63	13.12	13.35	1051469
2022-03-31	13.27	13.41	13.14	13.14	1122489
2022-04-01	13.22	13.41	13.15	13.37	1113123
2022-04-04	13.37	13.43	13.22	13.33	810595
2022-04-05	13.27	13.37	13.00	13.06	863748
2022-04-06	12.93	13.01	12.82	12.86	1316388
2022-04-07	12.92	12.99	12.74	12.85	1420297
2022-04-08	12.89	13.17	12.77	13.12	954981
2022-04-11	13.07	13.31	13.03	13.11	931604
2022-04-12	13.14	13.21	12.84	12.86	1050111
2022-04-13	12.87	13.09	12.78	13.07	680646
2022-04-14	13.15	13.22	12.99	12.99	582273
2022-04-18	12.92	13.10	12.85	12.90	756812
2022-04-19	12.87	13.22	12.87	13.13	1019604
2022-04-20	13.15	13.19	12.81	12.91	939066
2022-04-21	12.99	13.02	12.48	12.56	1505529
2022-04-22	12.49	12.69	12.38	12.40	1414160
2022-04-25	12.39	12.44	11.98	12.35	1396380
2022-04-26	12.23	12.39	12.04	12.06	1662820
2022-04-27	12.10	12.20	12.00	12.10	1930458
2022-04-28	12.26	12.29	11.84	12.17	1662705
2022-04-29	12.11	12.22	11.70	11.72	1438349
2022-05-02	11.71	11.92	11.54	11.77	1636240
2022-05-03	11.78	12.12	11.78	11.98	1020882
2022-05-04	11.99	12.27	11.88	12.24	1230124
2022-05-05	12.14	12.17	11.88	12.01	1276483
2022-05-06	11.93	12.00	11.58	11.64	1000809
2022-05-09	11.51	11.62	11.18	11.26	1191905
2022-05-10	11.29	11.41	11.10	11.27	1452350
2022-05-11	11.18	11.77	11.08	11.30	1151228
2022-05-12	11.22	11.32	11.03	11.30	1520696
2022-05-13	11.47	11.87	11.30	11.85	1387763
2022-05-16	11.78	12.06	11.78	11.89	951195
2022-05-17	12.04	12.24	11.91	12.21	2236392
2022-05-18	12.05	12.20	11.80	11.81	1172313
2022-05-19	11.72	12.02	11.70	11.78	817999
2022-05-20	11.94	12.02	11.61	11.83	879356
2022-05-23	11.88	12.03	11.75	11.96	659788
2022-05-24	11.87	12.11	11.75	12.05	1078730
2022-05-25	12.33	12.65	12.05	12.58	1567809
2022-05-26	12.60	12.80	12.56	12.69	797268
2022-05-27	12.66	12.95	12.66	12.89	969586
2022-05-31	12.85	12.88	12.50	12.53	1963289
2022-06-01	12.65	12.72	12.27	12.38	1226238
2022-06-02	12.46	12.55	12.29	12.49	753428
2022-06-03	12.37	12.52	12.30	12.44	593600
2022-06-06	12.49	12.58	12.33	12.40	797294
2022-06-07	12.66	12.66	12.18	12.49	1055335
2022-06-08	12.37	12.47	12.19	12.22	563021
2022-06-09	12.16	12.23	11.87	11.87	517953
2022-06-10	11.66	11.78	11.55	11.55	827815
2022-06-13	11.30	11.33	10.91	10.96	1320118
2022-06-14	10.96	11.17	10.93	11.05	1132861
2022-06-15	11.11	11.54	11.05	11.35	1358523
2022-06-16	11.13	11.29	10.78	10.87	1605286
2022-06-17	10.89	11.10	10.75	11.03	1846776
2022-06-21	11.16	11.43	11.16	11.27	1440389
2022-06-22	11.11	11.44	11.08	11.34	950634
2022-06-23	11.41	11.51	11.19	11.28	925766
2022-06-24	11.37	11.54	11.26	11.37	1068320
2022-06-27	11.41	11.63	11.30	11.55	1431534
2022-06-28	11.67	11.76	11.34	11.36	1017908
2022-06-29	11.31	11.54	11.25	11.48	1135306
2022-06-30	11.28	11.28	10.81	10.84	1608129
2022-07-01	10.84	11.14	10.82	11.10	1267297
2022-07-05	10.78	11.04	10.69	10.97	1240818
2022-07-06	10.94	11.03	10.65	10.79	1233676
2022-07-07	10.83	10.91	10.76	10.83	711605
2022-07-08	10.82	10.96	10.74	10.90	1159235
2022-07-11	10.79	10.86	10.48	10.49	1047468
2022-07-12	10.45	10.83	10.40	10.66	1373939
2022-07-13	10.56	10.73	10.50	10.68	1179643
2022-07-14	10.49	10.60	10.41	10.56	831904
2022-07-15	10.68	10.84	10.61	10.71	1214165
2022-07-18	10.81	10.99	10.77	10.85	1259279
2022-07-19	10.96	11.08	10.84	10.88	1191009
2022-07-20	10.89	11.10	10.82	11.07	1156442
2022-07-21	10.96	11.12	10.87	11.08	1145625
2022-07-22	11.11	11.22	11.02	11.21	1573790
2022-07-25	11.25	11.32	10.95	11.02	785607
2022-07-26	10.94	11.01	10.75	10.78	949925
2022-07-27	10.86	11.09	10.86	11.04	1294839
2022-07-28	10.94	10.98	10.62	10.76	1670650
2022-07-29	10.84	11.35	10.80	11.21	2379805
2022-08-01	11.17	11.53	11.14	11.35	2823489
2022-08-02	11.32	11.47	11.12	11.15	1324657
2022-08-03	11.17	11.24	11.08	11.12	613285
2022-08-04	11.10	11.20	11.02	11.13	1000884
2022-08-05	11.08	11.20	11.01	11.10	784464
2022-08-08	11.13	11.32	11.07	11.10	749820
2022-08-09	11.11	11.11	10.85	10.92	998324
2022-08-10	11.10	11.23	11.03	11.14	990803
2022-08-11	11.20	11.26	11.14	11.22	1070604
2022-08-12	11.28	11.35	11.22	11.35	784912
2022-08-15	11.31	11.37	11.17	11.29	844868
2022-08-16	11.32	11.47	11.29	11.38	1125951
2022-08-17	11.23	11.29	10.90	10.98	1317283
2022-08-18	10.99	11.01	10.81	10.97	1020113
2022-08-19	10.83	10.91	10.75	10.79	852263
2022-08-22	10.66	10.68	10.53	10.54	837899
2022-08-23	10.53	10.66	10.52	10.53	944166
2022-08-24	10.51	10.64	10.46	10.57	957909
2022-08-25	10.63	10.75	10.54	10.75	646171
2022-08-26	10.75	10.78	10.37	10.37	643363
2022-08-29	10.32	10.47	10.25	10.41	920610
2022-08-30	10.45	10.60	10.35	10.56	1308491
2022-08-31	10.67	10.68	10.39	10.41	2298260
2022-09-01	10.32	10.34	10.06	10.23	1670489
2022-09-02	10.30	10.50	10.23	10.28	1486486
2022-09-06	10.32	10.36	9.83	9.83	2630926
2022-09-07	9.79	10.06	9.69	10.00	2040254
2022-09-08	9.88	10.00	9.77	9.80	1558474
2022-09-09	9.81	10.12	9.81	10.09	1145058
2022-09-12	10.21	10.34	10.11	10.20	988115
2022-09-13	9.94	10.08	9.78	9.80	1739078
2022-09-14	9.80	9.83	9.58	9.69	1621223
2022-09-15	9.68	9.81	9.53	9.56	881029
2022-09-16	9.39	9.51	9.33	9.33	3361616
2022-09-19	9.27	9.46	9.21	9.46	1434886
2022-09-20	9.30	9.38	9.01	9.06	1913672
2022-09-21	9.14	9.14	8.75	8.79	2771413
2022-09-22	8.78	8.85	8.69	8.73	2535568
2022-09-23	8.62	8.64	8.39	8.50	4310993
2022-09-26	8.48	8.60	8.17	8.23	2620478
2022-09-27	8.28	8.36	8.12	8.15	2917640
2022-09-28	8.14	8.46	8.14	8.37	4566575
2022-09-29	8.18	8.24	8.05	8.14	3306797
2022-09-30	8.14	8.26	8.03	8.03	2320475
2022-10-03	8.14	8.57	8.09	8.50	2929505
2022-10-04	8.65	8.78	8.61	8.73	2006856
2022-10-05	8.42	8.55	8.37	8.48	1544602
2022-10-06	8.41	8.49	8.33	8.43	1962464
2022-10-07	8.37	8.39	8.19	8.24	1898067
2022-10-10	8.27	8.36	8.15	8.17	1328226
2022-10-11	8.14	8.36	8.07	8.16	2368374
2022-10-12	8.18	8.21	8.04	8.05	2300574
2022-10-13	7.92	8.46	7.84	8.33	3043536
2022-10-14	8.38	8.49	8.19	8.20	1592096
2022-10-17	8.35	8.58	8.35	8.48	1622657
2022-10-18	8.66	8.78	8.52	8.61	1686064
2022-10-19	8.59	8.67	8.47	8.54	1442397
2022-10-20	8.52	8.67	8.45	8.46	1521886
2022-10-21	8.41	8.54	8.39	8.50	1406284
2022-10-24	8.56	8.65	8.50	8.55	1548641
2022-10-25	8.60	8.88	8.55	8.70	2975811
2022-10-26	8.77	8.81	8.65	8.66	1769698
2022-10-27	8.74	8.78	8.56	8.57	1364369
2022-10-28	8.60	8.74	8.54	8.73	1535650
2022-10-31	8.69	8.72	8.52	8.69	1708698
2022-11-01	8.78	8.87	8.69	8.77	1414680
2022-11-02	8.86	9.45	8.66	9.16	3072556
2022-11-03	9.35	9.38	8.84	8.89	2527089
2022-11-04	9.03	9.28	8.99	9.07	1827407
2022-11-07	9.11	9.52	9.10	9.50	1420336
2022-11-08	9.50	9.60	9.41	9.50	2806222
2022-11-09	9.44	9.50	9.41	9.44	1920787
2022-11-10	9.70	9.92	9.70	9.85	1748290
2022-11-11	9.97	10.65	9.97	10.56	3504367
2022-11-14	10.50	10.58	10.34	10.34	2154568
2022-11-15	10.44	10.52	10.35	10.42	1953602
2022-11-16	10.44	10.44	10.19	10.22	1885783
2022-11-17	10.03	10.13	9.89	10.11	2212287
2022-11-18	10.24	10.27	9.91	9.94	985969
2022-11-21	9.89	9.99	9.84	9.93	1695283
2022-11-22	9.96	10.15	9.93	10.13	1645346
2022-11-23	10.07	10.26	9.97	10.18	892410
2022-11-25	10.12	10.35	10.12	10.33	630517
2022-11-28	10.26	10.31	10.00	10.06	1311928
2022-11-29	10.03	10.22	10.02	10.16	989874
2022-11-30	10.13	10.36	9.95	10.34	5040111
2022-12-01	10.22	10.41	10.16	10.24	1865642
2022-12-02	10.11	10.20	10.03	10.11	1215303
2022-12-05	9.94	10.11	9.88	10.02	1799203
2022-12-06	9.99	10.01	9.64	9.82	2434132
2022-12-07	9.79	9.81	9.67	9.76	1435452
2022-12-08	9.75	9.83	9.69	9.74	1084952
2022-12-09	9.69	9.83	9.66	9.80	1174358
2022-12-12	9.81	9.93	9.77	9.90	1157676
2022-12-13	10.13	10.30	9.97	10.09	1806742
2022-12-14	9.73	9.92	9.69	9.78	1882057
2022-12-15	9.68	9.73	9.54	9.62	1912593
2022-12-16	9.46	9.64	9.41	9.63	2958662
2022-12-19	9.65	9.65	9.34	9.48	1381276
2022-12-20	9.46	9.59	9.42	9.52	956667
2022-12-21	9.59	9.84	9.59	9.84	1120532
2022-12-22	9.76	9.79	9.60	9.77	1158132
2022-12-23	9.74	9.82	9.68	9.81	1088724
2022-12-27	9.80	9.83	9.66	9.69	1003476
2022-12-28	9.69	9.76	9.59	9.60	978344
2022-12-29	9.66	9.86	9.60	9.81	1185423
2022-12-30	9.79	9.79	9.62	9.75	776369
2023-01-03	9.85	10.28	9.79	10.21	1766142
2023-01-04	10.33	10.54	10.33	10.44	1945846
2023-01-05	10.47	10.59	10.41	10.54	1648201
2023-01-06	10.64	10.92	10.54	10.75	2844682
2023-01-09	10.83	10.88	10.75	10.76	1270645
2023-01-10	10.71	10.81	10.68	10.72	1527265
2023-01-11	10.80	11.05	10.76	11.00	2729796
2023-01-12	10.92	11.01	10.67	10.93	1952304
2023-01-13	10.88	11.01	10.84	10.95	1347903
2023-01-17	10.95	10.97	10.78	10.79	1967158
2023-01-18	10.81	10.87	10.68	10.68	1376157
2023-01-19	10.61	10.79	10.57	10.72	1849927
2023-01-20	10.75	11.16	10.73	11.12	2306388
2023-01-23	11.13	11.15	11.00	11.09	1375471
2023-01-24	11.06	11.13	10.90	10.91	2552043
2023-01-25	10.86	11.07	10.83	11.06	1114322
2023-01-26	11.09	11.15	10.96	11.05	759633
2023-01-27	11.11	11.11	10.98	11.02	765391
2023-01-30	10.93	11.05	10.93	10.99	980269
2023-01-31	10.96	11.17	10.91	11.17	1075943
2023-02-01	11.10	11.20	11.01	11.15	1038996
2023-02-02	11.28	11.38	11.17	11.28	1305024
2023-02-03	11.10	11.19	10.83	10.90	1739903
2023-02-06	10.78	10.81	10.43	10.69	2342538
2023-02-07	10.69	10.84	10.59	10.81	1529230
2023-02-08	10.90	11.10	10.81	11.02	2037577
2023-02-09	11.14	11.28	10.93	10.93	1136338
2023-02-10	10.90	11.00	10.82	10.96	982013
2023-02-13	10.94	11.04	10.68	10.86	1882631
2023-02-14	10.83	10.88	10.72	10.83	939202
2023-02-15	10.71	10.93	10.67	10.91	1435626
2023-02-16	10.75	10.86	10.66	10.67	1085973
2023-02-17	10.66	10.80	10.57	10.79	1523576
2023-02-21	10.64	10.67	10.48	10.51	1301033
2023-02-22	10.49	10.66	10.49	10.66	1281912
2023-02-23	10.40	11.09	10.37	10.96	1736333
2023-02-24	10.83	10.86	10.54	10.57	1635825
2023-02-27	10.70	10.87	10.66	10.78	986646
2023-02-28	10.76	10.80	10.45	10.56	3525267
2023-03-01	10.57	10.78	10.41	10.47	1448922
2023-03-02	10.39	10.54	10.36	10.48	926623
2023-03-03	10.53	10.60	10.45	10.49	827083
2023-03-06	10.45	10.53	10.31	10.31	991955
2023-03-07	10.32	10.43	9.89	9.92	1292184
2023-03-08	9.91	9.92	9.78	9.83	1448278
2023-03-09	9.83	9.85	9.65	9.70	1693198
2023-03-10	9.71	9.88	9.47	9.54	1438039
2023-03-13	9.40	9.58	9.37	9.38	1572934
2023-03-14	9.52	9.64	9.36	9.41	2081804
2023-03-15	9.19	9.54	9.18	9.52	1948742
2023-03-16	9.37	9.74	9.37	9.73	1718547
2023-03-17	9.69	9.75	9.60	9.74	3320604
2023-03-20	9.77	10.00	9.74	9.91	1576394
2023-03-21	10.02	10.10	9.79	9.94	1325779
2023-03-22	9.90	9.93	9.55	9.55	1114510
2023-03-23	9.62	9.84	9.53	9.60	1126062
2023-03-24	9.50	9.61	9.46	9.54	927593
2023-03-27	9.59	9.71	9.53	9.63	990755
2023-03-28	9.59	9.80	9.57	9.69	1303589
2023-03-29	9.84	9.86	9.77	9.80	799820
2023-03-30	9.59	9.92	9.59	9.91	725832
2023-03-31	9.91	10.05	9.91	10.05	868229
2023-04-03	10.05	10.25	10.05	10.25	1097574
2023-04-04	10.27	10.29	9.90	10.00	1144893
2023-04-05	10.02	10.16	9.95	10.12	1158539
2023-04-06	10.17	10.22	10.08	10.14	815249
2023-04-10	10.07	10.12	10.02	10.10	694089
2023-04-11	10.08	10.14	10.01	10.11	841470
2023-04-12	10.20	10.24	9.90	9.92	1133973
2023-04-13	9.94	9.98	9.88	9.90	1855273
2023-04-14	9.90	10.03	9.75	9.79	1683846
2023-04-17	9.84	9.99	9.74	9.97	2801629
2023-04-18	10.01	10.03	9.73	9.77	1166792
2023-04-19	9.69	9.80	9.64	9.70	2271468
2023-04-20	9.61	9.69	9.56	9.64	1070281
2023-04-21	9.62	9.73	9.59	9.66	988401
2023-04-24	9.67	9.73	9.53	9.56	1442019
2023-04-25	9.46	9.50	9.30	9.33	2952529
2023-04-26	9.33	9.57	9.29	9.50	1169147
2023-04-27	9.68	9.95	9.64	9.94	1127702
2023-04-28	9.86	10.11	9.86	10.05	1036381
2023-05-01	10.01	10.11	9.88	9.88	1592233
2023-05-02	9.81	9.83	9.56	9.63	906448
2023-05-03	9.71	9.85	9.59	9.60	1240842
2023-05-04	9.51	9.64	9.50	9.57	969923
2023-05-05	9.61	9.83	9.56	9.77	1028967
2023-05-08	9.77	9.79	9.60	9.78	932014
2023-05-09	9.77	9.94	9.63	9.63	1416463
2023-05-10	9.79	9.82	8.93	9.09	3556287
2023-05-11	8.98	9.08	8.90	8.94	2280454
2023-05-12	8.99	8.99	8.83	8.88	1781744
2023-05-15	8.89	9.02	8.86	9.02	1328235
2023-05-16	8.93	8.99	8.74	8.82	1695140
2023-05-17	8.88	8.96	8.73	8.93	2321498
2023-05-18	8.90	8.98	8.84	8.92	1114913
2023-05-19	8.96	9.00	8.73	8.76	1168752
2023-05-22	8.80	8.91	8.63	8.76	1200738
2023-05-23	8.76	8.99	8.76	8.86	2152303
2023-05-24	8.76	8.84	8.57	8.62	2134441
2023-05-25	8.59	8.65	8.30	8.30	2061895
2023-05-26	8.36	8.48	8.33	8.42	1314011
2023-05-30	8.45	8.57	8.40	8.42	1622205
2023-05-31	8.41	8.46	8.32	8.40	4038561
2023-06-01	8.40	8.44	8.18	8.22	2422010
2023-06-02	8.26	8.43	8.18	8.36	1859944
2023-06-05	8.39	8.50	8.33	8.39	1405544
2023-06-06	8.35	8.48	8.30	8.46	935619
2023-06-07	8.51	8.87	8.49	8.83	1552630
2023-06-08	8.80	8.84	8.63	8.82	1453890
2023-06-09	8.86	8.86	8.50	8.63	1490402
2023-06-12	8.60	8.67	8.47	8.63	1714714
2023-06-13	8.69	8.72	8.40	8.42	2164854
2023-06-14	8.46	8.92	8.45	8.87	3043707
2023-06-15	8.88	9.11	8.75	8.97	3971550
2023-06-16	9.01	9.04	8.83	8.88	1788283
2023-06-20	8.85	8.88	8.48	8.62	3802162
2023-06-21	8.55	8.60	8.35	8.35	1842919
2023-06-22	8.31	8.50	8.22	8.45	2195010
2023-06-23	8.46	8.70	8.45	8.55	3375414
2023-06-26	8.55	8.66	8.53	8.58	1619904
2023-06-27	8.61	8.92	8.54	8.88	3132687
2023-06-28	8.82	8.82	8.54	8.75	2443777
2023-06-29	8.77	8.81	8.65	8.66	1679860
2023-06-30	8.72	8.75	8.62	8.69	1497625
2023-07-03	8.67	8.94	8.65	8.91	959789
2023-07-05	8.82	8.90	8.60	8.70	2186885
2023-07-06	8.63	9.08	8.57	9.07	1634118
2023-07-07	9.07	9.28	8.99	9.17	1624797
2023-07-10	9.18	9.33	9.10	9.11	1064666
2023-07-11	9.17	9.23	9.12	9.18	1300030
2023-07-12	9.29	9.37	9.19	9.28	1166340
2023-07-13	9.36	9.55	9.19	9.50	1382596
2023-07-14	9.49	9.52	9.24	9.25	1372353
2023-07-17	9.25	9.29	9.15	9.22	1262068
2023-07-18	9.25	9.58	9.25	9.48	1166695
2023-07-19	9.57	9.75	9.56	9.72	1971095
2023-07-20	9.77	9.83	9.68	9.76	1325947
2023-07-21	9.77	9.92	9.66	9.80	1714426
2023-07-24	9.80	9.98	9.75	9.84	1523454
2023-07-25	9.90	10.01	9.06	9.17	3819670
2023-07-26	9.16	9.32	9.09	9.30	2064618
2023-07-27	9.38	9.64	9.35	9.55	1999940
2023-07-28	9.64	9.66	9.50	9.57	1429972
2023-07-31	9.61	9.72	9.51	9.57	1212687
2023-08-01	9.57	9.57	9.42	9.51	1103368
2023-08-02	9.44	9.50	9.32	9.44	1497397
2023-08-03	9.42	9.59	9.26	9.46	1335889
2023-08-04	9.43	9.59	9.34	9.37	1554165
2023-08-07	9.38	9.49	9.37	9.48	1015361
2023-08-08	9.42	9.58	9.32	9.57	970153
2023-08-09	9.56	9.63	9.43	9.44	1354274
2023-08-10	9.56	9.66	9.49	9.52	1223074
2023-08-11	9.43	9.56	9.41	9.55	1933627
2023-08-14	9.47	9.55	9.41	9.54	749237
2023-08-15	9.44	9.52	9.39	9.40	1147397
2023-08-16	9.34	9.41	9.23	9.24	1283903
2023-08-17	9.24	9.31	9.18	9.30	1829493
2023-08-18	9.20	9.35	9.05	9.10	2692363
2023-08-21	9.08	9.22	9.05	9.16	1371688
2023-08-22	9.11	9.12	8.86	8.96	2196033
2023-08-23	8.92	9.24	8.91	9.22	2053391
2023-08-24	9.23	9.35	9.07	9.08	1676546
2023-08-25	9.07	9.12	8.93	9.00	1433880
2023-08-28	9.10	9.30	9.06	9.29	1532063
2023-08-29	9.31	9.43	9.25	9.41	1782825
2023-08-30	9.40	9.44	9.22	9.29	2004555
2023-08-31	9.39	9.69	9.37	9.50	21185209
2023-09-01	9.57	9.57	9.20	9.22	2151593
2023-09-05	9.15	9.27	9.10	9.16	2126570
2023-09-06	9.15	9.23	9.11	9.16	1241480
2023-09-07	9.16	9.16	8.86	8.89	2134936
2023-09-08	8.90	9.09	8.86	9.08	1231105
2023-09-11	9.17	9.17	9.17	9.17	46520
2023-09-12	9.20	9.43	9.20	9.33	2308915
2023-09-13	9.39	9.45	9.25	9.41	1702200
2023-09-14	9.52	9.60	9.43	9.43	1396328
2023-09-15	9.39	9.60	9.39	9.43	1922970
2023-09-18	9.48	9.70	9.37	9.64	1289214
2023-09-19	9.66	9.70	9.57	9.65	1426125
2023-09-20	9.72	9.73	9.50	9.50	1260880
2023-09-21	9.50	9.50	9.33	9.34	1243676
2023-09-22	9.34	9.46	9.29	9.30	1556535
2023-09-25	9.19	9.19	8.73	8.74	2812318
2023-09-26	8.63	8.78	8.50	8.62	2115691
2023-09-27	8.65	8.79	8.65	8.72	1029016
2023-09-28	8.74	8.90	8.72	8.78	1254206
2023-09-29	8.82	8.94	8.78	8.82	2600610
2023-10-02	8.82	8.82	8.47	8.52	1577280
2023-10-03	8.41	8.58	8.40	8.40	1287281
2023-10-04	8.39	8.44	8.32	8.37	1112954
2023-10-05	8.34	8.43	8.30	8.34	1031232
2023-10-06	8.25	8.39	8.18	8.25	1319834
2023-10-09	8.23	8.44	8.13	8.41	1327091
2023-10-10	8.42	8.54	8.41	8.44	1242611
2023-10-11	8.42	8.57	8.42	8.57	1001558
2023-10-12	8.57	8.57	8.22	8.28	1550843
2023-10-13	8.37	8.47	8.33	8.42	1537125
2023-10-16	8.40	8.67	8.40	8.64	1494975
2023-10-17	8.57	8.75	8.56	8.74	1140295
2023-10-18	8.71	8.71	8.54	8.57	1657870
2023-10-19	8.67	8.67	8.48	8.49	827190
2023-10-20	8.49	8.53	8.37	8.38	912337
2023-10-23	8.26	8.45	8.25	8.34	855553
2023-10-24	8.36	8.43	8.11	8.15	1847306
2023-10-25	8.07	8.10	7.88	7.93	2164490
2023-10-26	7.90	7.98	7.83	7.88	2240415
2023-10-27	7.82	7.90	7.74	7.78	1619654
2023-10-30	7.80	8.58	7.80	7.92	2216314
2023-10-31	7.95	8.06	7.93	8.02	2126260
2023-11-01	7.82	8.10	7.73	7.82	4455073
2023-11-02	7.88	8.24	7.88	8.06	2577049
2023-11-03	8.20	8.45	8.19	8.36	2886141
2023-11-06	8.39	8.54	8.33	8.41	2611715
2023-11-07	8.33	8.39	8.11	8.13	3006735
2023-11-08	8.20	8.23	8.10	8.16	1874350
2023-11-09	8.18	8.29	8.10	8.10	2301755
2023-11-10	8.08	8.27	8.04	8.26	2664842
2023-11-13	8.19	8.30	7.89	7.92	1342676
2023-11-14	8.25	8.44	8.08	8.23	1364379
2023-11-15	8.23	8.46	8.15	8.42	2117518
2023-11-16	8.45	8.52	8.22	8.28	1980791
2023-11-17	8.37	8.43	8.31	8.40	1703326
2023-11-20	8.39	8.50	8.30	8.40	1507930
2023-11-21	8.42	8.43	8.04	8.08	2719989
2023-11-22	8.14	8.22	8.09	8.15	1581387
2023-11-24	8.21	8.35	8.15	8.34	1147614
2023-11-27	8.27	8.30	8.09	8.16	1330168
2023-11-28	8.12	8.31	8.01	8.28	1632743
2023-11-29	8.33	8.44	8.26	8.26	1594297
2023-11-30	8.26	8.33	8.16	8.24	1788749
2023-12-01	8.24	8.52	8.21	8.43	1420472
2023-12-04	8.39	8.57	8.33	8.50	1270635
2023-12-05	8.46	8.47	8.28	8.30	1615578
2023-12-06	8.47	8.51	8.33	8.35	2410630
2023-12-07	8.43	8.53	8.33	8.34	3322187
2023-12-08	8.32	8.38	8.14	8.34	1974523
2023-12-11	8.33	8.38	8.24	8.24	1288997
2023-12-12	8.22	8.24	8.03	8.17	1923131
2023-12-13	8.17	8.42	8.05	8.37	2231846
2023-12-14	8.48	8.71	8.40	8.43	3238280
2023-12-15	8.47	8.60	8.20	8.25	1647765
2023-12-18	8.29	8.29	8.09	8.11	2061059
2023-12-19	8.18	8.34	8.12	8.30	3075486
2023-12-20	8.29	8.71	8.26	8.48	2348625
2023-12-21	8.50	8.75	8.50	8.73	1242083
2023-12-22	8.75	8.90	8.73	8.85	953615
2023-12-26	8.85	9.05	8.81	9.04	613953
2023-12-27	9.07	9.08	8.97	9.01	657211
2023-12-28	9.02	9.14	9.01	9.07	748993
2023-12-29	9.11	9.22	9.06	9.15	839232
2024-01-02	9.03	9.27	9.01	9.26	1161392
2024-01-03	9.14	9.32	9.05	9.05	1543252
2024-01-04	9.07	9.18	8.93	9.12	1476920
2024-01-05	9.10	9.29	9.06	9.17	997327
2024-01-08	9.21	9.39	9.18	9.39	2485376
2024-01-09	9.29	9.80	9.29	9.78	1769787
2024-01-10	9.68	9.73	9.58	9.58	986419
2024-01-11	9.55	9.69	9.42	9.60	995667
2024-01-12	9.67	9.80	9.67	9.78	1270055
2024-01-16	9.67	9.77	9.58	9.75	1646409
2024-01-17	9.60	9.75	9.50	9.73	1284007
2024-01-18	9.74	9.82	9.51	9.78	1337248
2024-01-19	9.88	10.08	9.73	9.99	1973272
2024-01-22	10.03	10.09	9.91	9.98	1603198
2024-01-23	10.03	10.12	9.93	10.06	1690957
2024-01-24	10.08	10.13	9.92	10.01	1148072
2024-01-25	10.04	10.12	9.96	10.09	1270115
2024-01-26	10.05	10.41	10.03	10.40	1702401
2024-01-29	10.40	10.59	10.38	10.48	1449285
2024-01-30	10.47	10.51	10.33	10.33	1118126
2024-01-31	10.28	10.46	10.15	10.15	1237868
2024-02-01	10.21	10.32	10.07	10.25	1140308
2024-02-02	10.10	10.13	9.66	10.09	1622632
2024-02-05	9.92	9.92	9.60	9.85	1448612
2024-02-06	9.85	9.95	9.79	9.90	1188666
2024-02-07	10.01	10.04	9.84	9.93	1122447
2024-02-08	9.91	9.92	9.73	9.82	1594417
2024-02-09	10.08	10.20	9.83	9.83	1645182
2024-02-12	9.81	10.02	9.77	9.86	1198441
2024-02-13	9.65	9.73	9.50	9.67	1367437
2024-02-14	9.75	9.83	9.54	9.59	909603
2024-02-15	9.69	10.06	9.64	9.93	1792186
2024-02-16	9.48	9.92	9.03	9.32	5898316
2024-02-20	9.38	9.77	9.34	9.51	2824602
2024-02-21	9.41	9.41	9.09	9.12	1893116
2024-02-22	9.18	9.57	9.01	9.55	2187657
2024-02-23	9.33	9.49	8.98	9.39	1589766
2024-02-26	9.29	9.43	9.12	9.25	1577668
2024-02-27	9.29	9.42	9.22	9.35	843514
2024-02-28	9.19	9.28	9.08	9.14	1426097
2024-02-29	9.19	9.29	8.99	9.01	1844265
2024-03-01	9.01	9.30	8.71	8.96	2531511
2024-03-04	8.85	8.93	8.72	8.82	1746426
2024-03-05	8.76	8.93	8.68	8.79	1717916
2024-03-06	8.92	8.92	8.74	8.75	2347439
2024-03-07	8.83	8.90	8.69	8.73	1616465
2024-03-08	8.80	9.04	8.79	8.94	1537813
2024-03-11	9.02	9.22	9.00	9.05	1295113
2024-03-12	9.07	9.10	8.96	9.00	767909
2024-03-13	9.00	9.03	8.83	8.86	1461970
2024-03-14	8.81	8.88	8.59	8.62	1839632
2024-03-15	8.64	8.80	8.59	8.64	1750754
2024-03-18	8.58	8.70	8.46	8.66	1829141
2024-03-19	8.66	8.72	8.58	8.65	1276316
2024-03-20	8.68	8.88	8.66	8.88	1063660
2024-03-21	8.97	8.99	8.69	8.82	1950626
2024-03-22	8.89	8.91	8.60	8.61	1163278
2024-03-25	8.63	8.74	8.60	8.62	1421227
2024-03-26	8.68	8.69	8.54	8.56	1393826
2024-03-27	8.63	8.78	8.54	8.72	1183397
2024-03-28	8.76	8.87	8.70	8.72	795589
2024-04-01	8.61	8.70	8.48	8.55	1178614
2024-04-02	8.57	8.59	8.32	8.59	1765126
2024-04-03	8.59	8.75	8.54	8.69	1106770
2024-04-04	8.78	8.86	8.57	8.60	728590
2024-04-05	8.58	8.73	8.43	8.73	1360315
2024-04-08	8.80	8.87	8.71	8.79	943647
2024-04-09	8.86	8.97	8.86	8.96	1363198
2024-04-10	8.76	8.82	8.60	8.80	1570456
2024-04-11	8.82	8.93	8.74	8.87	1188306
2024-04-12	8.84	8.90	8.55	8.58	1269435
2024-04-15	8.63	8.70	8.52	8.64	1063883
2024-04-16	8.57	8.64	8.40	8.41	2208001
2024-04-17	8.47	8.60	8.31	8.37	1907630
2024-04-18	8.38	8.58	8.35	8.56	1264167
2024-04-19	8.50	8.64	8.40	8.63	1835813
2024-04-22	8.69	8.70	8.32	8.47	2144155
2024-04-23	8.47	8.76	8.46	8.60	1925394
2024-04-24	8.55	8.55	8.23	8.37	2127369
2024-04-25	8.32	8.37	8.22	8.32	1887631
2024-04-26	8.32	8.57	8.30	8.42	1935672
2024-04-29	8.48	8.60	8.39	8.39	1587226
2024-04-30	8.37	8.40	8.14	8.19	2093695
2024-05-01	8.18	8.42	8.16	8.38	3096615
2024-05-02	8.31	8.70	8.21	8.57	2925526
2024-05-03	8.67	8.77	8.49	8.62	1875633
2024-05-06	8.65	8.98	8.65	8.85	2304328
2024-05-07	8.85	8.90	8.69	8.71	1547372
2024-05-08	8.78	8.78	8.44	8.48	1370067
2024-05-09	8.50	8.66	8.44	8.63	1064276
2024-05-10	8.63	8.73	8.58	8.61	757215
2024-05-13	8.62	8.80	8.62	8.64	1078167
2024-05-14	8.75	8.79	8.67	8.73	863220
2024-05-15	8.83	8.98	8.72	8.86	3037233
2024-05-16	8.87	8.95	8.73	8.76	1984869
2024-05-17	8.78	9.07	8.71	9.02	1920630
2024-05-20	8.99	9.04	8.90	8.94	1293058
2024-05-21	8.90	9.00	8.69	8.76	5427827
2024-05-22	8.69	8.79	8.42	8.45	2441609
2024-05-23	8.45	8.49	8.19	8.32	2463290
2024-05-24	8.33	8.44	8.27	8.37	1698165
2024-05-28	8.45	8.56	8.30	8.40	1509424
2024-05-29	8.31	8.36	8.09	8.15	2304950
2024-05-30	8.23	8.37	8.15	8.32	1960580
2024-05-31	8.25	8.73	8.25	8.59	5613308
2024-06-03	8.65	8.65	8.41	8.62	2759447
2024-06-04	8.63	8.97	8.50	8.96	2590215
2024-06-05	9.23	9.34	9.03	9.28	4138629
2024-06-06	9.25	9.44	9.23	9.34	2579558
2024-06-07	9.20	9.35	9.08	9.32	2709387
2024-06-10	9.20	9.24	9.00	9.14	2492690
2024-06-11	9.06	9.22	9.05	9.12	1621316
2024-06-12	9.27	9.39	9.11	9.17	2422014
2024-06-13	9.20	9.22	8.98	9.08	1665677
2024-06-14	8.99	9.07	8.92	9.03	1248482
2024-06-17	9.03	9.08	8.88	9.03	1415441
2024-06-18	9.01	9.08	8.88	8.89	1672744
2024-06-20	8.94	8.97	8.81	8.86	1590021
2024-06-21	8.89	8.94	8.79	8.88	1750331
2024-06-24	8.94	9.05	8.88	8.94	1382293
2024-06-25	8.90	8.91	8.76	8.77	1373088
2024-06-26	8.71	8.99	8.69	8.95	1416140
2024-06-27	8.93	9.12	8.90	9.05	1734233
2024-06-28	9.12	9.15	8.96	8.98	11635977
2024-07-01	8.96	9.11	8.92	9.06	1933966
2024-07-02	9.06	9.21	8.97	9.20	1856847
2024-07-03	9.20	9.25	9.11	9.13	593730
2024-07-05	9.14	9.21	9.02	9.08	2021989
2024-07-08	9.14	9.23	9.09	9.15	1152734
2024-07-09	9.13	9.41	9.13	9.37	1360744
2024-07-10	9.38	9.45	9.35	9.36	1119334
2024-07-11	9.53	9.58	9.41	9.56	1650059
2024-07-12	9.65	9.73	9.58	9.63	1817288
2024-07-15	9.68	9.72	9.55	9.62	3259530
2024-07-16	9.66	9.84	9.66	9.80	1272301
2024-07-17	9.80	9.90	9.73	9.85	2565975
2024-07-18	9.83	10.03	9.76	9.76	1056492
2024-07-19	9.67	9.80	9.63	9.65	1381805
2024-07-22	9.64	9.75	9.52	9.72	1958927
2024-07-23	9.73	9.83	9.61	9.79	1348047
2024-07-24	9.79	9.83	9.57	9.58	1424455
2024-07-25	9.57	9.88	9.53	9.68	1565181
2024-07-26	9.73	10.12	9.46	9.99	3336783
2024-07-29	9.98	10.20	9.96	10.15	1614698
2024-07-30	10.19	10.32	10.09	10.25	1493300
2024-07-31	10.27	10.27	10.01	10.04	1865730
2024-08-01	10.02	10.02	9.80	9.88	1433523
2024-08-02	9.79	9.87	9.68	9.78	1075017
2024-08-05	9.38	9.63	9.18	9.44	1723334
2024-08-06	9.47	9.66	9.44	9.60	1951444
2024-08-07	9.72	9.80	9.64	9.66	1547487
2024-08-08	9.67	9.74	9.57	9.71	1686470
2024-08-09	9.77	9.80	9.65	9.77	880985
2024-08-12	9.84	9.84	9.60	9.63	1059285
2024-08-13	9.63	9.80	9.61	9.79	1346168
2024-08-14	9.76	9.77	9.61	9.63	825383
2024-08-15	9.71	9.77	9.62	9.63	1723147
2024-08-16	9.59	9.65	9.52	9.54	1723361
2024-08-19	9.59	9.80	9.52	9.75	1525001
2024-08-20	9.73	9.74	9.65	9.68	713015
2024-08-21	9.69	9.77	9.61	9.77	792190
2024-08-22	9.79	9.82	9.64	9.71	1202881
2024-08-23	9.77	9.88	9.68	9.71	822172
2024-08-26	9.73	10.00	9.72	9.97	1148888
2024-08-27	9.97	10.09	9.93	10.07	1078590
2024-08-28	10.07	10.07	9.92	9.95	1291419
2024-08-29	9.98	10.03	9.85	9.89	1706681
2024-08-30	9.90	9.97	9.82	9.97	1887420
2024-09-03	9.92	9.93	9.81	9.92	1504869
2024-09-04	9.93	10.36	9.91	10.32	1898534
2024-09-05	10.39	10.61	10.38	10.45	2245881
2024-09-06	10.45	10.45	10.15	10.27	1964930
2024-09-09	10.20	10.32	10.16	10.28	2625764
2024-09-10	10.31	10.35	10.04	10.23	1450877
2024-09-11	10.26	10.26	9.95	10.08	1807171
2024-09-12	10.05	10.20	10.05	10.14	995437
2024-09-13	10.19	10.34	10.17	10.32	1734756
2024-09-16	10.35	10.51	10.30	10.51	1733194
2024-09-17	10.45	10.53	10.41	10.49	1577849
2024-09-18	10.50	10.76	10.50	10.55	1400454
2024-09-19	10.62	10.73	10.56	10.69	1787653
2024-09-20	10.69	10.70	10.53	10.63	3462511
2024-09-23	10.64	10.67	10.59	10.66	1357982
2024-09-24	10.71	11.00	10.66	10.94	1779876
2024-09-25	10.92	11.11	10.81	10.82	1510628
2024-09-26	10.82	10.97	10.73	10.96	1148309
2024-09-27	10.97	11.03	10.91	10.95	2608243
2024-09-30	10.93	11.00	10.79	10.87	1604132
2024-10-01	10.85	11.07	10.78	10.94	2279259
2024-10-02	10.86	11.09	10.85	11.08	1252727
2024-10-03	10.97	11.04	10.84	10.85	920899
2024-10-04	10.82	10.93	10.77	10.80	885843
2024-10-07	10.79	10.90	10.57	10.59	1105291
2024-10-08	10.59	10.75	10.59	10.73	1026099
2024-10-09	10.73	10.80	10.66	10.72	1811856
2024-10-10	10.68	10.83	10.52	10.66	1917913
2024-10-11	10.68	10.81	10.53	10.58	1326647
2024-10-14	10.49	10.61	10.40	10.54	1018379
2024-10-15	10.53	10.67	10.52	10.52	1289288
2024-10-16	10.59	10.82	10.59	10.79	1479411
2024-10-17	10.74	10.91	10.67	10.90	1729121
2024-10-18	10.92	10.95	10.76	10.78	1348562
2024-10-21	10.76	10.87	10.65	10.68	1517789
2024-10-22	10.63	10.85	10.59	10.79	2255748
2024-10-23	10.79	10.79	10.63	10.70	1146772
2024-10-24	10.73	10.74	10.58	10.64	1115586
2024-10-25	10.66	10.78	10.59	10.71	1446988
2024-10-28	10.77	10.93	10.71	10.77	1788427
2024-10-29	10.73	10.79	10.61	10.62	2056871
2024-10-30	10.52	10.67	10.27	10.31	2700216
2024-10-31	10.31	10.40	10.19	10.20	1857890
2024-11-01	10.32	10.76	10.27	10.57	2106520
2024-11-04	10.61	10.62	10.33	10.48	1907331
2024-11-05	10.48	10.56	10.42	10.50	1277871
2024-11-06	10.51	10.71	10.22	10.26	3991351
2024-11-07	10.19	10.34	10.18	10.22	1244636
2024-11-08	10.13	10.36	10.11	10.33	2377507
2024-11-11	10.42	10.69	10.41	10.68	2544656
2024-11-12	10.54	10.71	10.49	10.68	2579270
2024-11-13	10.99	12.34	10.93	11.90	7426357
2024-11-14	12.10	12.63	11.94	12.45	5556098
2024-11-15	12.50	12.55	12.01	12.22	4958114
2024-11-18	12.00	12.37	11.87	12.16	5023095
2024-11-19	12.17	12.83	12.05	12.79	3715610
2024-11-20	12.89	13.32	12.80	13.27	3834361
2024-11-21	13.28	13.37	12.97	13.26	3689819
2024-11-22	13.26	13.54	13.22	13.32	3025509
2024-11-25	13.35	13.60	13.34	13.54	2461035
2024-11-26	13.58	13.82	13.52	13.76	2428004
2024-11-27	13.75	14.04	13.70	13.99	1565549
2024-11-29	14.00	14.30	13.99	14.13	1239053
2024-12-02	14.10	14.13	13.91	14.10	2607926
2024-12-03	14.17	14.22	13.80	13.81	3072164
2024-12-04	13.80	14.01	13.68	13.78	3631959
2024-12-05	13.64	13.91	13.62	13.86	1834776
2024-12-06	13.43	13.62	13.20	13.42	2945995
2024-12-09	13.36	13.46	12.65	12.77	4063099
2024-12-10	12.89	13.00	12.56	12.87	2246307
2024-12-11	12.92	12.97	12.77	12.95	2292278
2024-12-12	12.85	13.15	12.85	13.06	2175432
2024-12-13	13.01	13.09	12.91	13.00	1736961
2024-12-16	12.90	12.99	12.67	12.77	1991455
2024-12-17	12.78	12.79	12.36	12.45	1942643
2024-12-18	12.44	12.51	12.16	12.26	2673864
2024-12-19	12.28	12.55	12.12	12.51	3041597
2024-12-20	12.49	12.59	12.30	12.46	3963120
2024-12-23	12.40	12.46	12.22	12.31	1369730
2024-12-24	12.32	12.48	12.25	12.46	706914
2024-12-26	12.42	12.61	12.29	12.50	1945783
2024-12-27	12.43	12.54	12.32	12.39	1346419
2024-12-30	12.32	12.57	12.18	12.53	2564069
2024-12-31	12.62	12.79	12.58	12.76	2116150
2025-01-02	12.80	13.15	12.80	13.12	3203960
2025-01-03	13.12	13.17	12.79	12.90	1934051
2025-01-06	12.88	12.98	12.66	12.94	1831059
2025-01-07	12.97	13.07	12.70	12.70	1257997
2025-01-08	12.62	12.68	12.36	12.51	1408630
2025-01-10	12.16	12.22	11.88	11.89	1851150
2025-01-13	11.88	11.90	11.65	11.73	1705791
2025-01-14	11.75	11.89	11.60	11.60	1301973
2025-01-15	11.84	11.98	11.67	11.71	1307211
2025-01-16	11.60	11.78	11.60	11.69	1565027
2025-01-17	11.78	11.85	11.68	11.69	1145643
2025-01-21	11.65	11.82	11.59	11.71	1632669
2025-01-22	11.60	11.76	11.55	11.64	1295152
2025-01-23	11.47	11.97	11.42	11.88	2136109
2025-01-24	11.91	12.09	11.82	11.88	1294867
2025-01-27	11.93	12.05	11.82	11.99	1427482
2025-01-28	12.03	12.08	11.89	11.90	1243938
2025-01-29	11.93	11.98	11.65	11.76	1242776
2025-01-30	11.82	11.84	11.54	11.55	1416709
2025-01-31	11.58	11.66	11.45	11.51	1979553
2025-02-03	11.37	11.48	11.18	11.30	1568959
2025-02-04	11.30	11.42	11.17	11.22	1850778
2025-02-05	11.31	11.32	11.11	11.30	2594837
2025-02-06	11.39	11.50	11.23	11.35	2302464
2025-02-07	11.39	11.43	11.17	11.30	1520277
2025-02-10	11.39	11.41	11.03	11.09	1515478
2025-02-11	11.03	11.17	10.98	11.12	1647481
2025-02-12	11.00	11.12	10.89	10.98	2912671
2025-02-13	11.03	11.09	10.82	10.95	6114590
2025-02-14	11.03	11.05	10.87	11.03	2946123
2025-02-18	11.11	11.23	10.99	11.09	3810554
2025-02-19	11.45	11.45	10.55	11.10	4896072
2025-02-20	11.00	11.38	11.00	11.33	2880676
2025-02-21	11.38	11.51	11.30	11.37	2940930
2025-02-24	11.35	11.50	11.20	11.37	2068043
2025-02-25	11.41	11.44	11.30	11.37	2276845
2025-02-26	11.37	11.73	11.32	11.70	2582699
2025-02-27	11.70	11.79	11.46	11.50	1936991
2025-02-28	11.43	11.63	11.33	11.56	2041035
2025-03-03	11.56	11.82	11.53	11.57	1560891
2025-03-04	11.45	11.54	11.26	11.29	1862970
2025-03-05	11.26	11.63	11.22	11.58	3439117
2025-03-06	11.52	11.56	11.32	11.52	2339549
2025-03-07	11.55	11.71	11.36	11.66	1842589
2025-03-10	11.55	11.74	11.37	11.42	1979739
2025-03-11	11.42	11.69	11.36	11.62	2373533
2025-03-12	11.68	11.80	11.27	11.36	3253787
2025-03-13	11.38	11.62	11.38	11.45	1648994
2025-03-14	11.46	11.69	11.38	11.51	1830224
2025-03-17	11.45	11.86	11.45	11.86	3099316
2025-03-18	11.85	12.05	11.74	11.75	2165540
2025-03-19	11.74	11.95	11.68	11.89	1742151
2025-03-20	11.88	12.07	11.82	11.92	1722092
2025-03-21	11.81	11.93	11.65	11.67	2470891
2025-03-24	11.68	11.75	11.50	11.55	1546197
2025-03-25	11.53	11.72	11.47	11.52	1429148
2025-03-26	11.50	11.76	11.48	11.70	1075946
2025-03-27	11.70	11.86	11.66	11.72	921053
2025-03-28	11.74	11.76	11.50	11.50	1488412
2025-03-31	11.42	11.57	11.35	11.51	1658705
2025-04-01	11.65	11.69	11.37	11.49	1811301
2025-04-02	11.41	11.56	11.41	11.51	1574193
2025-04-03	11.36	11.49	11.00	11.02	2110545
2025-04-04	10.73	10.89	10.22	10.30	3249138
2025-04-07	10.07	10.54	9.85	10.18	2477948
2025-04-08	10.26	10.50	9.90	10.02	2469052
2025-04-09	9.91	10.75	9.84	10.64	2307279
2025-04-10	10.62	10.67	10.32	10.57	2058502
2025-04-11	10.61	10.65	10.43	10.51	1461285
2025-04-14	10.55	10.66	10.40	10.51	1100364
2025-04-15	10.50	10.71	10.50	10.66	999171
2025-04-16	10.62	10.75	10.44	10.48	1195249
2025-04-17	10.48	10.80	10.48	10.63	1290998
2025-04-21	10.56	10.64	10.24	10.32	1315584
2025-04-22	10.43	10.65	10.42	10.56	1988177
2025-04-23	10.66	10.77	10.62	10.64	1001138
2025-04-24	10.61	10.81	10.56	10.77	1150542
2025-04-25	10.83	10.91	10.69	10.88	1282367
2025-04-28	10.88	11.06	10.82	11.02	1141539
2025-04-29	10.96	11.06	10.90	11.02	949703
2025-04-30	11.11	11.11	10.85	10.95	1437806
2025-05-01	10.89	10.92	10.77	10.88	2610874
2025-05-02	10.19	10.40	9.52	9.64	5127153
2025-05-05	9.73	9.89	9.50	9.59	2696501
2025-05-06	9.50	9.60	9.25	9.48	2892690
2025-05-07	9.48	9.55	9.28	9.29	7458432
2025-05-08	9.52	9.52	9.19	9.26	789257

Explore More About LBTYA

Coins representing dividend payouts and trends

LBTYA Dividend History

Discover Liberty Global Ltd'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

LBTYA Stock Split History

Discover Liberty Global Ltd'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

LBTYA Historical Prices

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

Web Analytics