LBTYK Historical Prices

Summary

Key Stock Metrics

9.16

(June 27, 2024)

52-Week Low

14.83

(November 29, 2024)

52-Week High

23.73

(May 27, 2015)

All-Time High

10.03

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-09-08	6.47	6.52	6.27	6.27	8703996
2005-09-09	6.28	6.35	6.16	6.29	6069599
2005-09-12	6.27	6.75	6.27	6.71	4062797
2005-09-13	6.66	6.82	6.62	6.80	2285199
2005-09-14	6.61	6.90	6.60	6.81	6112398
2005-09-15	6.79	6.83	6.73	6.76	1121399
2005-09-16	6.68	6.83	6.67	6.75	1734998
2005-09-19	6.71	6.83	6.54	6.55	2627599
2005-09-20	6.77	6.77	6.59	6.67	1372998
2005-09-21	6.72	6.75	6.58	6.61	3026998
2005-09-22	6.60	6.63	6.53	6.54	2099999
2005-09-23	6.56	6.75	6.52	6.67	1359598
2005-09-26	6.67	6.73	6.53	6.53	1012998
2005-09-27	6.63	6.63	6.54	6.54	1860599
2005-09-28	6.53	6.59	6.45	6.45	1640999
2005-09-29	6.45	6.52	6.28	6.36	3970598
2005-09-30	6.29	6.77	6.29	6.74	3393198
2005-10-03	6.77	6.81	6.57	6.68	2520197
2005-10-04	6.63	6.80	6.62	6.77	2201199
2005-10-05	6.70	6.80	6.68	6.68	2985998
2005-10-06	6.67	6.78	6.64	6.67	1041999
2005-10-07	6.63	6.76	6.54	6.56	1250599
2005-10-10	6.49	6.56	6.48	6.49	423198
2005-10-11	6.48	6.57	6.43	6.46	7816399
2005-10-12	6.43	6.46	6.25	6.30	3272998
2005-10-13	6.27	6.31	6.02	6.10	3514999
2005-10-14	6.13	6.21	5.96	6.19	1237598
2005-10-17	6.16	6.18	6.09	6.13	2007399
2005-10-18	6.19	6.24	6.03	6.08	2749598
2005-10-19	6.05	6.12	5.90	6.10	1957199
2005-10-20	6.08	6.23	6.08	6.17	815799
2005-10-21	6.16	6.29	6.14	6.28	1290798
2005-10-24	6.25	6.37	6.22	6.37	798999
2005-10-25	6.27	6.40	6.27	6.36	626797
2005-10-26	6.31	6.38	6.27	6.27	1196198
2005-10-27	6.27	6.35	6.10	6.11	1526999
2005-10-28	6.11	6.19	6.04	6.10	1115599
2005-10-31	6.12	6.21	6.05	6.20	2314324
2005-11-01	6.17	6.23	6.05	6.06	1313799
2005-11-02	6.02	6.14	5.99	6.11	2005597
2005-11-03	6.07	6.24	6.07	6.22	730798
2005-11-04	6.21	6.27	6.16	6.21	546799
2005-11-07	6.22	6.27	6.17	6.25	620998
2005-11-08	6.18	6.36	6.18	6.32	1021598
2005-11-09	6.28	6.36	6.21	6.27	466398
2005-11-10	6.22	6.35	6.22	6.32	1539199
2005-11-11	6.32	6.40	6.17	6.25	709798
2005-11-14	6.24	6.33	6.24	6.31	1361397
2005-11-15	6.28	6.31	6.11	6.16	1824597
2005-11-16	6.10	6.15	6.04	6.15	2123199
2005-11-17	6.08	6.23	6.08	6.15	572599
2005-11-18	6.10	6.23	6.10	6.16	1488998
2005-11-21	6.12	6.17	6.12	6.15	2914597
2005-11-22	6.11	6.16	6.10	6.11	663597
2005-11-23	6.08	6.10	5.98	6.01	1631999
2005-11-25	6.02	6.07	6.00	6.03	651999
2005-11-28	6.02	6.05	5.89	5.90	817799
2005-11-29	5.95	5.95	5.77	5.83	2046798
2005-11-30	5.80	5.82	5.43	5.44	6047598
2005-12-01	5.46	5.70	5.45	5.65	3202599
2005-12-02	5.65	5.66	5.59	5.63	1104399
2005-12-05	5.56	5.65	5.46	5.56	1442399
2005-12-06	5.50	5.63	5.43	5.58	1132399
2005-12-07	5.58	5.73	5.58	5.68	1315999
2005-12-08	5.68	5.69	5.51	5.60	893599
2005-12-09	5.56	5.58	5.45	5.58	938999
2005-12-12	5.55	5.63	5.52	5.58	649398
2005-12-13	5.56	5.67	5.56	5.59	861399
2005-12-14	5.53	5.63	5.53	5.55	1144598
2005-12-15	5.58	5.59	5.52	5.54	1638999
2005-12-16	5.52	5.57	5.44	5.52	1416599
2005-12-19	5.50	5.55	5.41	5.43	686999
2005-12-20	5.42	5.62	5.40	5.55	4267798
2005-12-21	5.50	5.59	5.46	5.47	1651999
2005-12-22	5.46	5.49	5.39	5.41	2845597
2005-12-23	5.40	5.44	5.39	5.43	2573599
2005-12-27	5.47	5.47	5.43	5.46	1651198
2005-12-28	5.43	5.50	5.39	5.47	2301198
2005-12-29	5.45	5.56	5.45	5.56	738599
2005-12-30	5.49	5.58	5.49	5.55	1254398
2006-01-03	5.52	5.52	5.40	5.49	1317198
2006-01-04	5.43	5.51	5.43	5.49	1389397
2006-01-05	5.46	5.50	5.41	5.46	1663998
2006-01-06	5.47	5.50	5.42	5.47	1657198
2006-01-09	5.47	5.47	5.39	5.42	2351799
2006-01-10	5.37	5.40	5.24	5.34	3095597
2006-01-11	5.32	5.47	5.30	5.42	2873797
2006-01-12	5.44	5.46	5.40	5.43	2664998
2006-01-13	5.46	5.49	5.42	5.45	580598
2006-01-17	5.40	5.47	5.32	5.34	1772199
2006-01-18	5.32	5.45	5.30	5.35	1514998
2006-01-19	5.34	5.45	5.30	5.41	4896598
2006-01-20	5.34	5.49	5.32	5.35	2081998
2006-01-23	5.36	5.42	5.25	5.34	2836199
2006-01-24	5.34	5.35	5.29	5.31	2932798
2006-01-25	5.33	5.38	5.27	5.28	3304998
2006-01-26	5.29	5.32	5.22	5.30	3969399
2006-01-27	5.30	5.33	5.25	5.25	1659598
2006-01-30	5.22	5.34	5.22	5.29	1331397
2006-01-31	5.27	5.35	5.24	5.29	1623198
2006-02-01	5.25	5.35	5.24	5.30	6235997
2006-02-02	5.31	5.31	5.18	5.21	6139197
2006-02-03	5.21	5.24	5.06	5.06	3389198
2006-02-06	5.10	5.10	4.99	5.00	2259797
2006-02-07	4.99	5.05	4.94	4.97	2803198
2006-02-08	4.96	5.14	4.94	4.95	2367197
2006-02-09	4.96	5.08	4.94	5.01	1956998
2006-02-10	5.00	5.04	4.96	5.00	1469598
2006-02-13	4.97	5.13	4.96	5.04	2190199
2006-02-14	5.01	5.14	5.01	5.09	2058599
2006-02-15	5.14	5.14	5.01	5.07	1122598
2006-02-16	5.02	5.16	5.00	5.13	965398
2006-02-17	5.11	5.16	5.06	5.13	1158199
2006-02-21	5.10	5.16	5.05	5.09	805998
2006-02-22	5.12	5.12	5.03	5.08	925999
2006-02-23	5.05	5.12	5.02	5.08	971199
2006-02-24	5.08	5.12	5.04	5.10	870798
2006-02-27	5.08	5.23	5.07	5.21	1400398
2006-02-28	5.19	5.22	5.04	5.08	3911597
2006-03-01	5.08	5.10	4.96	5.03	2231797
2006-03-02	5.00	5.13	4.98	5.09	957799
2006-03-03	5.06	5.23	5.06	5.11	507198
2006-03-06	5.10	5.13	5.04	5.06	1444599
2006-03-07	5.04	5.07	5.02	5.02	1484798
2006-03-08	5.03	5.06	4.99	5.00	6805198
2006-03-09	4.99	5.02	4.95	4.97	3556197
2006-03-10	4.95	4.98	4.89	4.91	3617398
2006-03-13	4.88	5.00	4.87	4.89	1971197
2006-03-14	4.94	4.97	4.84	4.85	3855597
2006-03-15	4.84	5.10	4.76	4.80	3796198
2006-03-16	4.79	4.80	4.68	4.68	4929198
2006-03-17	4.70	4.74	4.56	4.59	4734597
2006-03-20	4.61	4.65	4.57	4.61	3556197
2006-03-21	4.62	4.66	4.59	4.61	2154398
2006-03-22	4.61	4.70	4.61	4.67	4476197
2006-03-23	4.83	5.02	4.79	4.96	8676797
2006-03-24	4.98	5.01	4.93	4.97	4963398
2006-03-27	4.97	4.97	4.92	4.93	2490598
2006-03-28	4.88	4.92	4.84	4.84	2622799
2006-03-29	4.84	4.99	4.80	4.96	1921397
2006-03-30	4.94	5.07	4.94	5.06	3184798
2006-03-31	5.02	5.17	5.00	5.17	1406797
2006-04-03	5.17	5.27	5.16	5.27	1886799
2006-04-04	5.26	5.35	5.24	5.30	2297398
2006-04-05	5.29	5.46	5.26	5.29	3722397
2006-04-06	5.27	5.36	5.27	5.32	1899997
2006-04-07	5.32	5.42	5.25	5.30	460199
2006-04-10	5.26	5.36	5.23	5.23	3300998
2006-04-11	5.21	5.30	5.19	5.27	12576796
2006-04-12	5.21	5.33	5.18	5.30	1466997
2006-04-13	5.25	5.36	5.24	5.31	1619399
2006-04-17	5.36	5.41	5.20	5.21	2069199
2006-04-18	5.20	5.31	5.20	5.24	2336399
2006-04-19	5.23	5.33	5.23	5.26	1644598
2006-04-20	5.23	5.31	5.20	5.25	2287597
2006-04-21	5.24	5.36	5.18	5.24	4037598
2006-04-24	5.18	5.25	5.11	5.19	2259399
2006-04-25	5.18	5.22	5.13	5.18	2468998
2006-04-26	5.16	5.24	5.14	5.20	1456798
2006-04-27	5.21	5.26	5.18	5.20	1678398
2006-04-28	5.19	5.30	5.19	5.23	3130798
2006-05-01	5.25	5.31	5.19	5.22	1220799
2006-05-02	5.26	5.29	5.15	5.21	2446399
2006-05-03	5.17	5.27	5.16	5.17	1797598
2006-05-04	5.16	5.26	5.16	5.22	1754198
2006-05-05	5.23	5.40	5.23	5.39	2517599
2006-05-08	5.41	5.41	5.32	5.36	654399
2006-05-09	5.33	5.40	5.31	5.38	919199
2006-05-10	5.31	5.45	5.31	5.44	2441799
2006-05-11	5.44	5.61	5.39	5.55	5010798
2006-05-12	5.55	5.65	5.51	5.62	1756999
2006-05-15	5.56	5.75	5.56	5.74	1925998
2006-05-16	5.90	6.08	5.84	5.96	2049198
2006-05-17	5.93	5.97	5.86	5.94	928397
2006-05-18	5.94	6.01	5.88	5.99	1253797
2006-05-19	5.97	5.99	5.93	5.98	532598
2006-05-22	5.98	6.01	5.82	5.93	1513999
2006-05-23	5.82	5.94	5.77	5.85	696598
2006-05-24	5.83	5.90	5.69	5.78	919797
2006-05-25	5.77	5.83	5.72	5.81	1042998
2006-05-26	5.80	5.92	5.73	5.89	437798
2006-05-30	5.87	5.90	5.73	5.81	3429197
2006-05-31	5.80	5.86	5.74	5.80	1633598
2006-06-01	5.78	5.94	5.78	5.94	747597
2006-06-02	5.96	5.97	5.82	5.89	685998
2006-06-05	5.88	5.94	5.83	5.85	613199
2006-06-06	5.84	5.86	5.74	5.84	1095599
2006-06-07	5.83	5.99	5.82	5.97	906797
2006-06-08	5.93	6.04	5.88	6.00	2459797
2006-06-09	5.99	6.08	5.99	6.03	640398
2006-06-12	6.02	6.06	5.89	5.89	2271398
2006-06-13	5.93	5.99	5.83	5.87	2812799
2006-06-14	5.86	5.89	5.68	5.75	2224799
2006-06-15	5.77	5.96	5.71	5.93	4255599
2006-06-16	5.91	5.91	5.78	5.80	1298599
2006-06-19	5.78	5.96	5.78	5.87	1430998
2006-06-20	5.91	5.96	5.77	5.80	441597
2006-06-21	5.91	5.91	5.80	5.85	1676398
2006-06-22	5.88	5.93	5.61	5.65	2460998
2006-06-23	5.61	5.69	5.61	5.67	1443598
2006-06-26	5.66	5.68	5.59	5.62	1112598
2006-06-27	5.60	5.66	5.45	5.45	2075799
2006-06-28	5.47	5.51	5.39	5.42	2004599
2006-06-29	5.41	5.47	5.37	5.41	3131997
2006-06-30	5.43	5.47	5.37	5.38	4710199
2006-07-03	5.34	5.44	5.34	5.43	856198
2006-07-05	5.40	5.42	5.35	5.40	886599
2006-07-06	5.38	5.50	5.38	5.43	1196398
2006-07-07	5.44	5.50	5.38	5.45	1150397
2006-07-10	5.44	5.51	5.44	5.45	2917198
2006-07-11	5.43	5.46	5.39	5.44	2498199
2006-07-12	5.44	5.45	5.38	5.39	1347799
2006-07-13	5.37	5.44	5.37	5.37	868197
2006-07-14	5.36	5.38	5.28	5.36	725599
2006-07-17	5.34	5.41	5.34	5.38	1381198
2006-07-18	5.38	5.40	5.34	5.38	1462199
2006-07-19	5.38	5.41	5.34	5.36	1307199
2006-07-20	5.38	5.45	5.34	5.41	869198
2006-07-21	5.40	5.40	5.33	5.34	1716199
2006-07-24	5.29	5.41	5.28	5.41	3895198
2006-07-25	5.42	5.44	5.25	5.29	2686998
2006-07-26	5.27	5.33	5.20	5.28	1936798
2006-07-27	5.28	5.46	5.27	5.43	3556798
2006-07-28	5.42	5.56	5.39	5.51	903598
2006-07-31	5.49	5.59	5.47	5.54	1006197
2006-08-01	5.54	5.55	5.46	5.51	2327398
2006-08-02	5.54	5.63	5.51	5.61	3272398
2006-08-03	5.58	5.67	5.55	5.63	2754799
2006-08-04	5.67	5.76	5.63	5.66	1993198
2006-08-07	5.61	5.68	5.61	5.67	798599
2006-08-08	5.61	5.82	5.58	5.69	1203799
2006-08-09	5.64	5.78	5.64	5.72	973399
2006-08-10	5.76	6.02	5.76	5.95	3646997
2006-08-11	5.93	5.99	5.93	5.94	384398
2006-08-14	5.95	6.07	5.93	5.99	986797
2006-08-15	5.98	6.07	5.97	6.06	1477597
2006-08-16	6.06	6.11	6.03	6.10	364598
2006-08-17	6.08	6.11	6.02	6.02	1334198
2006-08-18	6.01	6.05	5.95	5.96	360198
2006-08-21	5.93	6.02	5.93	6.00	1019598
2006-08-22	5.98	6.05	5.95	6.03	720799
2006-08-23	6.02	6.07	6.00	6.04	781599
2006-08-24	6.02	6.09	6.02	6.06	2279598
2006-08-25	6.05	6.13	6.02	6.07	1049598
2006-08-28	6.05	6.11	6.01	6.08	616798
2006-08-29	6.06	6.10	6.00	6.05	947399
2006-08-30	6.04	6.07	6.01	6.06	682399
2006-08-31	6.05	6.10	6.01	6.04	1089199
2006-09-01	6.04	6.13	6.01	6.09	710199
2006-09-05	6.07	6.21	6.02	6.19	2455597
2006-09-06	6.16	6.25	6.16	6.19	918198
2006-09-07	6.17	6.28	6.15	6.24	1072998
2006-09-08	6.25	6.28	6.22	6.23	2362799
2006-09-11	6.21	6.46	6.21	6.41	1485198
2006-09-12	6.41	6.46	6.36	6.41	829798
2006-09-13	6.40	6.41	6.34	6.35	1210399
2006-09-14	6.32	6.44	6.25	6.42	979399
2006-09-15	6.46	6.63	6.46	6.53	5741398
2006-09-18	6.50	6.63	6.49	6.53	814798
2006-09-19	6.52	6.61	6.51	6.51	1816998
2006-09-20	6.52	6.58	6.50	6.57	2419197
2006-09-21	6.59	6.61	6.51	6.53	2378598
2006-09-22	6.54	6.57	6.46	6.56	1072599
2006-09-25	6.56	6.60	6.51	6.57	2954198
2006-09-26	6.58	6.66	6.56	6.57	1323398
2006-09-27	6.54	6.59	6.53	6.56	2751198
2006-09-28	6.55	6.59	6.52	6.54	2629399
2006-09-29	6.51	6.59	6.51	6.56	564597
2006-10-02	6.54	6.66	6.53	6.54	1216799
2006-10-03	6.56	6.63	6.51	6.56	774198
2006-10-04	6.50	6.60	6.49	6.59	1415397
2006-10-05	6.57	6.69	6.53	6.66	968799
2006-10-06	6.61	6.70	6.54	6.69	623598
2006-10-09	6.68	6.75	6.66	6.73	540399
2006-10-10	6.68	6.74	6.67	6.72	510399
2006-10-11	6.70	6.70	6.59	6.64	549199
2006-10-12	6.59	6.72	6.59	6.70	1105197
2006-10-13	6.68	6.70	6.63	6.69	720999
2006-10-16	6.67	6.70	6.63	6.67	1585397
2006-10-17	6.63	6.66	6.60	6.60	643599
2006-10-18	6.67	6.68	6.60	6.68	1641199
2006-10-19	6.65	6.70	6.64	6.67	639599
2006-10-20	6.66	6.68	6.60	6.62	962997
2006-10-23	6.59	6.61	6.55	6.56	2233597
2006-10-24	6.54	6.57	6.49	6.50	1804997
2006-10-25	6.49	6.52	6.36	6.41	1257399
2006-10-26	6.44	6.69	6.38	6.67	2269198
2006-10-27	6.65	6.70	6.58	6.68	855397
2006-10-30	6.66	6.74	6.53	6.56	1083141
2006-10-31	6.49	6.68	6.41	6.66	1615390
2006-11-01	6.58	6.68	6.50	6.55	1156017
2006-11-02	6.52	6.64	6.49	6.63	335331
2006-11-03	6.61	6.64	6.53	6.56	1687414
2006-11-06	6.54	6.71	6.54	6.67	1481874
2006-11-07	6.64	6.73	6.62	6.72	1017079
2006-11-08	6.69	6.77	6.65	6.75	1096609
2006-11-09	6.77	6.90	6.74	6.87	1210368
2006-11-10	6.88	6.94	6.81	6.94	784247
2006-11-13	6.96	7.02	6.90	6.92	738183
2006-11-14	6.91	6.94	6.85	6.90	466187
2006-11-15	6.88	7.00	6.88	6.96	785867
2006-11-16	6.95	6.97	6.90	6.95	263281
2006-11-17	6.91	6.95	6.86	6.87	558524
2006-11-20	6.86	6.88	6.80	6.84	345484
2006-11-21	6.82	6.83	6.72	6.74	446015
2006-11-22	6.73	6.84	6.66	6.82	522365
2006-11-24	6.78	6.80	6.75	6.75	92923
2006-11-27	6.72	6.78	6.66	6.74	805687
2006-11-28	6.71	6.78	6.67	6.75	1172450
2006-11-29	6.85	7.06	6.85	6.94	1142173
2006-11-30	6.89	6.97	6.83	6.85	1455250
2006-12-01	6.82	6.96	6.82	6.96	683130
2006-12-04	6.93	7.04	6.92	7.02	413199
2006-12-05	7.01	7.07	6.98	7.06	1293207
2006-12-06	7.03	7.14	7.01	7.11	842703
2006-12-07	7.13	7.17	7.03	7.06	556497
2006-12-08	7.04	7.26	7.03	7.18	517557
2006-12-11	7.16	7.27	7.12	7.19	331075
2006-12-12	7.17	7.29	7.17	7.25	410214
2006-12-13	7.29	7.31	7.18	7.27	583073
2006-12-14	7.26	7.34	7.23	7.28	758107
2006-12-15	7.30	7.38	7.19	7.20	909989
2006-12-18	7.19	7.33	7.18	7.24	404316
2006-12-19	7.19	7.20	7.09	7.15	371740
2006-12-20	7.12	7.19	7.09	7.13	623754
2006-12-21	7.14	7.22	7.14	7.19	479203
2006-12-22	7.21	7.28	7.21	7.24	470382
2006-12-26	7.19	7.33	7.19	7.27	218922
2006-12-27	7.27	7.37	7.26	7.32	441959
2006-12-28	7.29	7.33	7.24	7.29	699954
2006-12-29	7.26	7.36	7.26	7.33	704944
2007-01-03	7.27	7.43	7.27	7.41	2152803
2007-01-04	7.38	7.43	7.34	7.35	2312259
2007-01-05	7.32	7.39	7.28	7.34	520682
2007-01-08	7.31	7.46	7.28	7.41	333766
2007-01-09	7.39	7.48	7.39	7.46	572295
2007-01-10	7.42	7.65	7.26	7.59	1352437
2007-01-11	7.58	7.63	7.52	7.57	2055132
2007-01-12	7.54	7.61	7.51	7.54	1427507
2007-01-16	7.52	7.62	7.51	7.59	655809
2007-01-17	7.55	7.63	7.54	7.60	1469341
2007-01-18	7.65	7.65	7.58	7.64	1848490
2007-01-19	7.63	7.64	7.55	7.62	322979
2007-01-22	7.65	7.65	7.56	7.63	391871
2007-01-23	7.61	7.73	7.61	7.70	559657
2007-01-24	7.68	7.70	7.67	7.68	1055512
2007-01-25	7.65	7.67	7.50	7.55	400892
2007-01-26	7.52	7.53	7.41	7.41	578479
2007-01-29	7.40	7.44	7.34	7.35	995173
2007-01-30	7.34	7.43	7.31	7.41	716806
2007-01-31	7.37	7.42	7.35	7.39	2743653
2007-02-01	7.44	7.44	7.33	7.38	1933216
2007-02-02	7.37	7.44	7.37	7.41	1002978
2007-02-05	7.39	7.56	7.37	7.49	591486
2007-02-06	7.49	7.53	7.44	7.50	627859
2007-02-07	7.48	7.56	7.44	7.46	253531
2007-02-08	7.45	7.50	7.41	7.46	493337
2007-02-09	7.43	7.46	7.33	7.37	625735
2007-02-12	7.36	7.41	7.28	7.29	500225
2007-02-13	7.27	7.40	7.26	7.36	255482
2007-02-14	7.38	7.46	7.34	7.45	354880
2007-02-15	7.43	7.45	7.40	7.42	221359
2007-02-16	7.39	7.46	7.39	7.42	444387
2007-02-20	7.39	7.51	7.37	7.51	708251
2007-02-21	7.51	7.53	7.47	7.50	361892
2007-02-22	7.47	7.51	7.39	7.47	440088
2007-02-23	7.45	7.45	7.39	7.41	565952
2007-02-26	7.40	7.49	7.40	7.41	429776
2007-02-27	7.33	7.38	7.12	7.19	1303850
2007-02-28	7.17	7.23	7.12	7.13	2258479
2007-03-01	7.07	7.44	7.04	7.44	2011421
2007-03-02	7.40	7.55	7.40	7.53	1867849
2007-03-05	7.51	7.51	7.35	7.36	277691
2007-03-06	7.36	7.52	7.36	7.48	1074678
2007-03-07	7.50	7.53	7.42	7.51	414709
2007-03-08	7.51	7.62	7.51	7.58	400746
2007-03-09	7.58	7.64	7.45	7.51	245687
2007-03-12	7.52	7.62	7.49	7.61	699612
2007-03-13	7.57	7.62	7.51	7.54	637152
2007-03-14	7.54	7.58	7.36	7.46	823364
2007-03-15	7.45	7.64	7.45	7.63	1106633
2007-03-16	7.61	7.67	7.56	7.58	457355
2007-03-19	7.58	7.67	7.56	7.67	678147
2007-03-20	7.64	7.86	7.64	7.83	1924751
2007-03-21	7.83	7.91	7.80	7.91	1444486
2007-03-22	7.90	7.99	7.88	7.95	1067011
2007-03-23	7.92	7.95	7.86	7.89	522002
2007-03-26	7.90	7.95	7.80	7.92	880608
2007-03-27	7.90	8.01	7.89	7.96	1685697
2007-03-28	7.93	8.03	7.85	7.95	895565
2007-03-29	7.95	8.01	7.87	7.93	448920
2007-03-30	7.91	8.06	7.91	8.02	1001280
2007-04-02	8.01	8.17	8.01	8.15	1808074
2007-04-03	8.16	8.36	8.16	8.33	1028463
2007-04-04	8.36	8.44	8.34	8.44	1394783
2007-04-05	8.45	8.59	8.44	8.58	1744649
2007-04-09	8.56	8.64	8.56	8.62	1633090
2007-04-10	8.59	8.65	8.57	8.63	1911461
2007-04-11	8.61	8.63	8.52	8.57	1233255
2007-04-12	8.57	8.64	8.52	8.64	1320253
2007-04-13	8.61	8.66	8.58	8.61	1070377
2007-04-16	8.62	8.66	8.60	8.66	968153
2007-04-17	8.63	8.64	8.56	8.60	870134
2007-04-18	8.55	8.63	8.53	8.61	1068753
2007-04-19	8.56	8.58	8.52	8.56	1036510
2007-04-20	8.60	8.65	8.59	8.62	672076
2007-04-23	8.60	8.67	8.60	8.63	257011
2007-04-24	8.68	8.69	8.56	8.65	749505
2007-04-25	8.63	9.06	8.63	9.00	2192224
2007-04-26	8.98	9.02	8.89	8.95	1163539
2007-04-27	8.93	8.97	8.79	8.80	882439
2007-04-30	8.82	8.86	8.74	8.74	1276407
2007-05-01	8.74	8.89	8.74	8.89	960901
2007-05-02	8.86	9.02	8.84	8.99	1488411
2007-05-03	9.03	9.03	8.96	9.01	917611
2007-05-04	9.06	9.10	8.96	9.03	1253149
2007-05-07	9.00	9.26	9.00	9.19	1622584
2007-05-08	9.22	9.23	9.14	9.22	802052
2007-05-09	9.24	9.24	8.99	9.07	866904
2007-05-10	9.07	9.19	8.99	9.09	1054875
2007-05-11	9.04	9.27	9.03	9.25	2475357
2007-05-14	9.25	9.37	9.17	9.24	3335947
2007-05-15	9.22	9.33	9.20	9.20	1494161
2007-05-16	9.20	9.36	9.20	9.26	905893
2007-05-17	9.24	9.29	9.20	9.25	609339
2007-05-18	9.27	9.32	9.23	9.31	1531885
2007-05-21	9.28	9.44	9.27	9.38	1286809
2007-05-22	9.35	9.41	9.32	9.36	954460
2007-05-23	9.38	9.40	9.35	9.35	2478518
2007-05-24	9.38	9.43	9.31	9.32	2532018
2007-05-25	9.31	9.36	9.29	9.30	1368501
2007-05-29	9.30	9.34	9.19	9.23	1432813
2007-05-30	9.17	9.37	9.17	9.37	1411121
2007-05-31	9.34	9.46	9.33	9.36	2647276
2007-06-01	9.37	9.57	9.37	9.55	1136470
2007-06-04	9.55	9.64	9.46	9.60	2717572
2007-06-05	9.59	9.59	9.45	9.46	513283
2007-06-06	9.42	9.43	9.27	9.28	1145365
2007-06-07	9.26	9.28	9.12	9.16	3232448
2007-06-08	9.12	9.20	9.06	9.16	1502605
2007-06-11	9.14	9.38	9.14	9.31	1334648
2007-06-12	9.31	9.49	9.24	9.45	4903803
2007-06-13	9.42	9.82	9.42	9.81	6238296
2007-06-14	9.82	9.94	9.79	9.91	1920268
2007-06-15	9.93	9.93	9.71	9.75	1147282
2007-06-18	9.79	9.80	9.70	9.79	1153749
2007-06-19	9.81	9.83	9.66	9.82	1913573
2007-06-20	9.80	9.87	9.71	9.82	1307406
2007-06-21	9.84	10.25	9.83	10.17	4224013
2007-06-22	10.17	10.22	10.04	10.04	3225191
2007-06-25	10.08	10.13	9.99	10.07	2668304
2007-06-26	10.09	10.22	10.07	10.21	2630604
2007-06-27	10.18	10.36	10.14	10.31	2245551
2007-06-28	10.29	10.32	10.20	10.24	1774365
2007-06-29	10.24	10.31	10.22	10.29	1836401
2007-07-02	10.29	10.53	10.29	10.46	1704040
2007-07-03	10.45	10.51	10.43	10.46	297553
2007-07-05	10.46	10.59	10.39	10.58	887345
2007-07-06	10.54	10.65	10.50	10.64	1144897
2007-07-09	10.63	10.88	10.61	10.84	1790623
2007-07-10	10.80	10.91	10.76	10.77	3120300
2007-07-11	10.76	10.94	10.72	10.86	3501947
2007-07-12	10.88	11.01	10.87	10.94	2291896
2007-07-13	10.96	11.09	10.93	11.07	2489169
2007-07-16	11.19	11.19	11.05	11.09	1795522
2007-07-17	11.13	11.18	11.10	11.12	2184494
2007-07-18	11.08	11.16	11.06	11.12	3212306
2007-07-19	11.17	11.18	11.10	11.12	5644045
2007-07-20	11.11	11.16	10.84	10.88	1984029
2007-07-23	10.91	11.01	10.84	10.90	808733
2007-07-24	10.85	10.98	10.64	10.69	1488001
2007-07-25	10.76	10.76	10.48	10.57	1419714
2007-07-26	10.50	10.50	9.81	10.15	4027626
2007-07-27	10.14	10.20	10.06	10.13	4477799
2007-07-30	10.14	10.24	10.01	10.23	1472250
2007-07-31	10.23	10.55	10.22	10.43	3590410
2007-08-01	10.41	10.49	10.22	10.42	5525719
2007-08-02	10.41	10.53	10.36	10.44	3363828
2007-08-03	10.52	10.89	10.50	10.81	2060839
2007-08-06	10.81	11.00	10.64	10.70	1391291
2007-08-07	10.70	10.83	10.70	10.75	3084523
2007-08-08	10.84	10.92	10.47	10.71	2615348
2007-08-09	10.58	10.70	10.07	10.14	6500853
2007-08-10	10.10	10.25	9.96	10.07	5036577
2007-08-13	10.21	10.53	10.21	10.40	2356962
2007-08-14	10.42	10.48	10.36	10.43	2210564
2007-08-15	10.41	10.47	10.28	10.32	1972621
2007-08-16	10.34	10.34	9.52	9.69	6118882
2007-08-17	9.89	9.98	9.56	9.88	4025813
2007-08-20	9.85	9.94	9.80	9.89	1502410
2007-08-21	9.84	9.99	9.68	9.99	3297001
2007-08-22	10.02	10.21	10.02	10.21	2113863
2007-08-23	10.18	10.20	10.02	10.14	1662763
2007-08-24	10.14	10.29	10.11	10.23	694841
2007-08-27	10.13	10.32	10.11	10.13	840494
2007-08-28	10.09	10.13	9.89	9.90	2147500
2007-08-29	9.90	10.07	9.86	10.03	1852899
2007-08-30	10.02	10.18	9.93	10.14	640924
2007-08-31	10.16	10.38	10.16	10.32	663939
2007-09-04	10.40	10.49	10.35	10.47	1503188
2007-09-05	10.46	10.51	10.42	10.48	2596193
2007-09-06	10.48	10.49	10.36	10.43	2282270
2007-09-07	10.43	10.44	10.33	10.39	3909964
2007-09-10	10.42	10.63	10.41	10.60	3515305
2007-09-11	10.52	10.53	10.10	10.25	3086617
2007-09-12	10.26	10.26	10.06	10.20	1791439
2007-09-13	10.28	10.29	10.18	10.25	1133953
2007-09-14	10.24	10.47	10.22	10.47	1531242
2007-09-17	10.41	10.49	10.38	10.46	1624874
2007-09-18	10.54	10.80	10.41	10.73	1250648
2007-09-19	10.74	10.79	10.46	10.50	2298543
2007-09-20	10.49	10.55	10.44	10.48	950038
2007-09-21	10.51	10.52	10.44	10.51	638340
2007-09-24	10.52	10.63	10.44	10.48	1007396
2007-09-25	10.47	10.48	10.39	10.40	851969
2007-09-26	10.40	10.47	10.40	10.44	766750
2007-09-27	10.47	10.47	10.31	10.35	920857
2007-09-28	10.32	10.42	10.08	10.12	1491072
2007-10-01	10.20	10.29	10.11	10.29	1442408
2007-10-02	10.26	10.28	10.16	10.25	1418569
2007-10-03	10.24	10.26	10.16	10.23	1055154
2007-10-04	10.19	10.35	10.10	10.32	790923
2007-10-05	10.30	10.43	10.19	10.39	1857067
2007-10-08	10.36	10.38	10.29	10.32	672004
2007-10-09	10.31	10.41	10.23	10.31	1977145
2007-10-10	10.25	10.37	10.25	10.34	1272664
2007-10-11	10.31	10.44	10.20	10.22	1375749
2007-10-12	10.21	10.35	10.21	10.33	1244365
2007-10-15	10.31	10.31	10.18	10.25	1434777
2007-10-16	10.23	10.43	10.19	10.19	1894016
2007-10-17	10.16	10.24	10.11	10.21	2836633
2007-10-18	10.16	10.27	10.14	10.20	939634
2007-10-19	10.21	10.21	9.73	9.85	2461660
2007-10-22	9.79	10.04	9.78	9.81	1022612
2007-10-23	9.77	9.79	9.64	9.73	2288931
2007-10-24	9.74	9.86	9.54	9.63	2468939
2007-10-25	9.62	9.68	9.35	9.46	2490337
2007-10-26	9.50	9.64	9.44	9.47	1092265
2007-10-29	9.47	9.56	9.46	9.49	1848339
2007-10-30	9.44	9.53	9.44	9.47	1836081
2007-10-31	9.42	9.61	9.42	9.60	2202655
2007-11-01	9.55	9.86	9.50	9.75	795695
2007-11-02	9.76	9.96	9.63	9.96	1498061
2007-11-05	9.88	10.02	9.79	10.00	1420549
2007-11-06	9.95	10.08	9.89	10.03	1876128
2007-11-07	9.87	10.00	9.80	9.85	746896
2007-11-08	9.80	9.90	9.41	9.67	3471279
2007-11-09	9.44	9.78	8.73	9.09	8389315
2007-11-12	9.03	9.11	8.70	8.75	4031007
2007-11-13	8.79	8.96	8.77	8.96	5456888
2007-11-14	8.94	9.02	8.84	8.86	4578043
2007-11-15	8.89	9.00	8.82	8.93	3995462
2007-11-16	8.93	8.95	8.76	8.90	1728448
2007-11-19	8.87	9.07	8.87	8.97	1660183
2007-11-20	8.92	9.06	8.82	8.90	952256
2007-11-21	8.83	9.03	8.83	8.92	1272601
2007-11-23	9.00	9.10	8.98	9.08	670249
2007-11-26	9.09	9.29	9.06	9.27	1209423
2007-11-27	9.29	9.50	9.16	9.49	1181792
2007-11-28	9.53	9.73	9.53	9.70	1363998
2007-11-29	9.62	9.95	9.58	9.88	2073007
2007-11-30	9.94	10.03	9.86	10.01	2828424
2007-12-03	9.97	10.20	9.96	10.10	1514260
2007-12-04	10.03	10.11	9.93	10.08	1567693
2007-12-05	10.11	10.13	9.86	10.01	1681545
2007-12-06	9.99	10.06	9.91	9.95	4299334
2007-12-07	9.94	10.03	9.91	9.98	7871137
2007-12-10	10.00	10.16	9.96	10.07	1058452
2007-12-11	10.04	10.08	9.86	9.88	1652789
2007-12-12	10.00	10.06	9.83	9.92	2039664
2007-12-13	9.90	10.02	9.82	9.92	5201189
2007-12-14	9.91	9.92	9.69	9.76	1667046
2007-12-17	9.71	9.88	9.71	9.84	2837069
2007-12-18	9.86	9.89	9.72	9.78	1282906
2007-12-19	9.73	9.84	9.73	9.77	1251858
2007-12-20	9.80	9.80	9.68	9.71	3188492
2007-12-21	9.80	9.83	9.65	9.65	2560966
2007-12-24	9.67	9.71	9.56	9.63	573904
2007-12-26	9.59	9.78	9.59	9.69	761934
2007-12-27	9.68	9.75	9.59	9.60	1978679
2007-12-28	9.64	9.65	9.55	9.58	1293461
2007-12-31	9.53	9.67	9.53	9.58	1693382
2008-01-02	9.55	9.60	9.39	9.51	1142891
2008-01-03	9.52	9.55	9.41	9.46	1129420
2008-01-04	9.40	9.49	9.13	9.16	1282913
2008-01-07	9.16	9.21	9.08	9.16	944571
2008-01-08	9.15	9.27	8.86	8.90	674501
2008-01-09	8.83	9.01	8.78	9.01	2669209
2008-01-10	8.96	9.27	8.90	9.24	1231747
2008-01-11	9.23	9.38	9.19	9.31	627202
2008-01-14	9.34	9.50	9.31	9.46	1000841
2008-01-15	9.39	9.61	9.39	9.55	1250466
2008-01-16	9.52	10.08	9.52	9.93	2441619
2008-01-17	9.92	9.94	9.52	9.64	1254256
2008-01-18	9.66	9.71	9.32	9.40	3724377
2008-01-22	9.16	9.33	8.96	9.10	1934957
2008-01-23	9.01	9.19	8.65	8.94	3868377
2008-01-24	9.03	9.23	8.85	9.15	2111789
2008-01-25	9.29	9.29	8.93	8.94	1524743
2008-01-28	8.98	9.40	8.82	9.38	1154541
2008-01-29	9.38	9.57	9.35	9.57	1304603
2008-01-30	9.50	9.60	9.38	9.40	1516469
2008-01-31	9.33	9.80	9.29	9.74	1269945
2008-02-01	9.81	10.01	9.72	9.91	1256735
2008-02-04	9.93	9.94	9.65	9.73	1831758
2008-02-05	9.62	9.75	9.54	9.54	1201448
2008-02-06	9.62	9.62	9.17	9.21	1782796
2008-02-07	9.22	9.25	8.93	9.07	1669847
2008-02-08	9.08	9.12	8.92	9.03	1455932
2008-02-11	9.03	9.21	8.99	9.17	1032704
2008-02-12	9.24	9.25	9.01	9.06	1134261
2008-02-13	9.15	9.22	9.03	9.16	2004666
2008-02-14	9.16	9.28	9.12	9.22	2249780
2008-02-15	9.17	9.44	9.13	9.44	1014118
2008-02-19	9.49	9.51	9.15	9.21	1553634
2008-02-20	9.09	9.52	9.09	9.43	2679982
2008-02-21	9.46	9.46	9.09	9.11	1091295
2008-02-22	9.17	9.25	9.09	9.24	1049499
2008-02-25	9.18	9.28	9.12	9.16	1256407
2008-02-26	9.12	9.38	9.12	9.30	1292552
2008-02-27	9.26	9.55	9.21	9.52	1536333
2008-02-28	9.49	9.82	9.49	9.63	1159539
2008-02-29	9.55	9.57	9.14	9.18	1819277
2008-03-03	9.16	9.24	9.02	9.11	1584151
2008-03-04	9.06	9.14	8.81	8.90	2263628
2008-03-05	8.94	9.31	8.88	9.05	3650536
2008-03-06	9.07	9.13	8.92	8.95	967451
2008-03-07	8.93	9.07	8.89	9.03	1225908
2008-03-10	9.00	9.02	8.66	8.76	2306435
2008-03-11	8.90	8.97	8.71	8.97	844879
2008-03-12	8.98	9.13	8.90	9.01	742905
2008-03-13	8.93	9.08	8.80	8.99	1002589
2008-03-14	8.99	9.03	8.67	8.83	978443
2008-03-17	8.71	8.81	8.48	8.64	1185663
2008-03-18	8.66	8.87	8.62	8.81	1160295
2008-03-19	8.87	9.04	8.69	8.70	1391084
2008-03-20	8.64	8.78	8.56	8.63	1624868
2008-03-24	8.77	8.81	8.66	8.73	1050423
2008-03-25	8.76	9.01	8.65	8.87	851933
2008-03-26	8.87	8.89	8.70	8.81	779739
2008-03-27	8.86	8.92	8.78	8.83	649823
2008-03-28	8.86	8.93	8.30	8.37	1929097
2008-03-31	8.36	8.58	8.36	8.50	936158
2008-04-01	8.62	8.69	8.52	8.69	1262915
2008-04-02	8.75	8.77	8.59	8.70	871097
2008-04-03	8.72	8.86	8.68	8.76	603681
2008-04-04	8.80	8.93	8.70	8.75	909830
2008-04-07	8.77	8.86	8.69	8.83	605721
2008-04-08	8.77	8.87	8.76	8.84	375227
2008-04-09	8.81	8.88	8.63	8.69	449644
2008-04-10	8.69	8.69	8.57	8.65	305759
2008-04-11	8.59	8.70	8.53	8.59	393475
2008-04-14	8.64	8.64	8.35	8.36	823432
2008-04-15	8.45	8.45	8.16	8.30	892940
2008-04-16	8.33	8.65	8.30	8.58	896449
2008-04-17	8.53	8.64	8.52	8.60	457672
2008-04-18	8.74	8.77	8.56	8.61	2390437
2008-04-21	8.55	8.69	8.55	8.64	644092
2008-04-22	8.59	8.70	8.53	8.66	680113
2008-04-23	8.68	8.72	8.61	8.64	647497
2008-04-24	8.62	8.69	8.52	8.61	609453
2008-04-25	8.54	8.54	8.23	8.32	1538998
2008-04-28	8.30	8.47	8.30	8.35	1004621
2008-04-29	8.33	8.56	8.29	8.54	1102820
2008-04-30	8.53	8.83	8.53	8.69	975242
2008-05-01	8.74	9.00	8.69	8.98	930946
2008-05-02	9.03	9.06	8.92	9.03	573841
2008-05-05	9.00	9.09	8.70	8.71	1252956
2008-05-06	8.67	8.85	8.62	8.79	2532813
2008-05-07	8.84	9.07	8.78	8.96	1163341
2008-05-08	8.93	8.93	8.45	8.72	4110350
2008-05-09	8.63	8.71	8.59	8.65	2610093
2008-05-12	8.64	8.71	8.52	8.68	895275
2008-05-13	8.67	8.81	8.58	8.69	1157092
2008-05-14	8.68	8.75	8.63	8.65	776238
2008-05-15	8.64	8.82	8.58	8.77	814089
2008-05-16	8.75	8.87	8.69	8.72	3759636
2008-05-19	8.75	8.81	8.64	8.70	728802
2008-05-20	8.65	8.73	8.54	8.65	660934
2008-05-21	8.64	8.70	8.57	8.60	628572
2008-05-22	8.60	8.78	8.58	8.73	729801
2008-05-23	8.73	8.82	8.61	8.77	557188
2008-05-27	8.75	8.90	8.74	8.85	963508
2008-05-28	8.89	8.89	8.69	8.75	492322
2008-05-29	8.71	8.86	8.71	8.80	1202193
2008-05-30	8.79	8.84	8.72	8.84	1390554
2008-06-02	8.84	8.87	8.73	8.85	700996
2008-06-03	8.85	8.87	8.66	8.75	749026
2008-06-04	8.71	9.02	8.71	8.94	870411
2008-06-05	8.93	9.08	8.79	8.98	1213639
2008-06-06	8.88	9.04	8.79	8.80	772668
2008-06-09	8.80	8.80	8.61	8.70	678469
2008-06-10	8.66	8.71	8.45	8.47	724238
2008-06-11	8.45	8.54	8.28	8.32	1326397
2008-06-12	8.35	8.37	8.18	8.22	846647
2008-06-13	8.27	8.49	8.23	8.49	754780
2008-06-16	8.49	8.54	8.39	8.43	616686
2008-06-17	8.41	8.45	8.29	8.32	501973
2008-06-18	8.29	8.29	8.17	8.23	609519
2008-06-19	8.20	8.26	8.00	8.12	782609
2008-06-20	8.07	8.11	7.97	8.06	936772
2008-06-23	8.06	8.22	7.94	7.95	665098
2008-06-24	7.93	8.00	7.75	7.91	1004060
2008-06-25	7.90	8.17	7.87	8.10	756348
2008-06-26	8.04	8.28	7.90	8.00	880914
2008-06-27	7.99	8.18	7.92	7.97	824804
2008-06-30	8.02	8.03	7.91	7.95	797530
2008-07-01	7.86	7.94	7.74	7.80	1111906
2008-07-02	7.75	7.83	7.63	7.64	1109377
2008-07-03	7.65	7.77	7.65	7.70	1138027
2008-07-07	7.69	7.72	7.51	7.62	1143970
2008-07-08	7.59	7.69	7.50	7.60	919188
2008-07-09	7.56	7.66	7.49	7.59	526859
2008-07-10	7.63	7.63	7.49	7.58	489110
2008-07-11	7.46	7.60	7.30	7.34	1762812
2008-07-14	7.37	7.43	7.23	7.34	1424962
2008-07-15	7.29	7.36	7.24	7.27	1675721
2008-07-16	7.34	7.47	7.22	7.46	917048
2008-07-17	7.53	7.53	7.38	7.48	757689
2008-07-18	7.40	7.58	7.40	7.45	393446
2008-07-21	7.43	7.54	7.40	7.40	1514357
2008-07-22	7.32	7.40	7.22	7.32	823141
2008-07-23	7.24	7.45	7.21	7.40	944439
2008-07-24	7.37	7.41	7.18	7.21	1458784
2008-07-25	7.20	7.26	7.09	7.17	641721
2008-07-28	7.18	7.18	6.86	6.96	1297675
2008-07-29	6.95	7.17	6.95	7.09	977232
2008-07-30	7.12	7.18	6.97	7.05	942486
2008-07-31	6.99	7.25	6.93	7.17	1156201
2008-08-01	7.23	7.25	7.06	7.12	1688082
2008-08-04	7.09	7.18	7.06	7.16	567434
2008-08-05	7.22	7.46	7.12	7.42	2856888
2008-08-06	7.37	7.73	7.25	7.57	1650038
2008-08-07	7.56	7.63	7.50	7.57	1031041
2008-08-08	7.54	7.85	7.52	7.81	1069266
2008-08-11	7.77	8.12	7.75	8.06	1323196
2008-08-12	8.02	8.24	8.01	8.17	1788429
2008-08-13	8.20	8.29	8.09	8.14	1510708
2008-08-14	8.14	8.38	8.11	8.37	1498113
2008-08-15	8.38	8.53	8.28	8.46	3448811
2008-08-18	8.45	8.48	8.08	8.16	1237553
2008-08-19	8.11	8.22	8.03	8.05	1023208
2008-08-20	8.11	8.31	8.07	8.24	1246927
2008-08-21	8.19	8.31	8.13	8.24	1485720
2008-08-22	8.24	8.41	8.21	8.28	916934
2008-08-25	8.23	8.32	8.15	8.19	1213832
2008-08-26	8.23	8.48	8.21	8.42	878599
2008-08-27	8.45	8.73	8.37	8.59	981815
2008-08-28	8.62	8.80	8.58	8.74	1427349
2008-08-29	8.71	8.80	8.65	8.69	1070786
2008-09-02	8.74	8.95	8.66	8.72	1179695
2008-09-03	8.67	8.77	8.59	8.62	1071409
2008-09-04	8.61	8.70	8.41	8.41	1038229
2008-09-05	8.39	8.54	8.31	8.33	1239236
2008-09-08	8.44	8.53	8.28	8.32	1299665
2008-09-09	8.36	8.42	8.03	8.04	1167665
2008-09-10	8.07	8.15	7.93	7.94	1092398
2008-09-11	7.89	8.02	7.84	7.98	1485219
2008-09-12	7.95	8.00	7.81	7.93	1377180
2008-09-15	7.70	7.93	7.60	7.62	1521301
2008-09-16	7.52	7.74	7.36	7.61	1877851
2008-09-17	7.50	7.62	7.13	7.20	2115751
2008-09-18	7.26	7.50	7.01	7.32	2715961
2008-09-19	7.45	7.72	7.36	7.46	2901723
2008-09-22	7.46	7.61	7.31	7.31	1592681
2008-09-23	7.36	7.53	7.30	7.34	1380077
2008-09-24	7.34	7.68	7.32	7.54	1328266
2008-09-25	7.47	7.75	7.47	7.60	1336722
2008-09-26	7.40	7.68	7.40	7.59	1589775
2008-09-29	7.43	7.64	6.84	6.92	2327070
2008-09-30	6.92	7.42	6.71	7.35	2551848
2008-10-01	7.14	7.43	7.14	7.36	1548833
2008-10-02	7.20	7.26	7.02	7.07	1673860
2008-10-03	7.12	7.31	6.96	6.96	1673602
2008-10-06	6.86	6.93	6.37	6.66	2991754
2008-10-07	6.51	6.62	5.98	5.99	1752200
2008-10-08	5.92	6.12	5.62	5.78	2057350
2008-10-09	5.79	5.92	5.52	5.55	2120675
2008-10-10	5.45	5.45	4.57	4.78	4248036
2008-10-13	4.88	5.32	4.68	5.27	1719449
2008-10-14	5.42	5.43	5.07	5.14	1544199
2008-10-15	5.09	5.12	4.50	4.52	1966145
2008-10-16	4.57	4.66	4.31	4.55	3749176
2008-10-17	4.54	4.82	4.42	4.63	2522753
2008-10-20	4.72	4.84	4.63	4.83	1996808
2008-10-21	4.78	4.84	4.61	4.62	2272156
2008-10-22	4.55	4.60	4.39	4.41	1537192
2008-10-23	4.43	4.43	3.79	4.05	2581929
2008-10-24	3.89	4.15	3.54	3.56	2558860
2008-10-27	3.55	3.60	3.12	3.13	3155122
2008-10-28	3.20	3.51	3.13	3.51	3140712
2008-10-29	3.49	3.83	3.40	3.68	1618265
2008-10-30	3.69	4.07	3.69	4.06	1972662
2008-10-31	4.03	4.33	3.92	4.23	1074334
2008-11-03	4.21	4.37	4.21	4.34	1477761
2008-11-04	4.42	4.50	4.31	4.49	1884941
2008-11-05	4.49	4.55	4.12	4.13	1313649
2008-11-06	4.13	4.13	3.81	3.89	1243933
2008-11-07	3.85	4.13	3.85	4.07	778553
2008-11-10	4.13	4.16	3.89	3.93	885042
2008-11-11	3.87	3.91	3.66	3.71	821882
2008-11-12	3.67	3.70	3.53	3.57	1478346
2008-11-13	3.54	3.88	3.37	3.87	1675511
2008-11-14	3.82	3.96	3.60	3.63	3209568
2008-11-17	3.59	3.63	3.41	3.41	1479059
2008-11-18	3.41	3.53	3.30	3.40	1868641
2008-11-19	3.39	3.49	3.14	3.16	1859222
2008-11-20	3.12	3.17	2.76	2.77	4179353
2008-11-21	2.81	2.91	2.62	2.86	3673105
2008-11-24	2.87	3.33	2.87	3.27	1615741
2008-11-25	3.34	3.45	3.16	3.37	1706146
2008-11-26	3.32	3.47	3.25	3.44	1801301
2008-11-28	3.41	3.72	3.41	3.70	857098
2008-12-01	3.56	3.56	2.90	2.93	2302854
2008-12-02	2.96	3.32	2.93	3.13	1376642
2008-12-03	3.03	3.20	2.94	3.20	2086520
2008-12-04	3.13	3.15	3.03	3.10	1998226
2008-12-05	3.04	3.17	2.89	3.14	1668425
2008-12-08	3.19	3.40	3.15	3.33	1758488
2008-12-09	3.28	3.49	3.25	3.33	3309173
2008-12-10	3.38	3.41	3.26	3.31	1432469
2008-12-11	3.29	3.34	3.18	3.23	1276281
2008-12-12	3.16	3.29	3.15	3.23	1285311
2008-12-15	3.22	3.31	3.01	3.08	643070
2008-12-16	3.08	3.18	3.02	3.16	1316053
2008-12-17	3.07	3.17	3.00	3.16	1775969
2008-12-18	3.20	3.32	3.11	3.29	2049157
2008-12-19	3.29	3.51	3.26	3.43	3964508
2008-12-22	3.40	3.46	3.23	3.32	2159322
2008-12-23	3.32	3.51	3.28	3.50	1630640
2008-12-24	3.49	3.61	3.45	3.57	562712
2008-12-26	3.56	3.79	3.56	3.76	975561
2008-12-29	3.74	3.74	3.53	3.63	1431833
2008-12-30	3.62	3.81	3.31	3.78	1706506
2008-12-31	3.75	3.99	3.72	3.97	1511360
2009-01-02	3.97	4.33	3.92	4.27	3252042
2009-01-05	4.22	4.23	4.02	4.05	2670041
2009-01-06	4.12	4.46	4.05	4.42	1585319
2009-01-07	4.34	4.39	4.22	4.28	1026646
2009-01-08	4.28	4.78	4.23	4.74	2273594
2009-01-09	4.78	4.80	4.49	4.62	1114295
2009-01-12	4.63	4.63	4.24	4.31	1473411
2009-01-13	4.27	4.36	4.21	4.33	1322231
2009-01-14	4.28	4.37	4.12	4.23	878372
2009-01-15	4.25	4.46	4.05	4.37	1397500
2009-01-16	4.43	4.53	4.27	4.48	1430987
2009-01-20	4.44	4.50	3.96	3.98	2468604
2009-01-21	4.04	4.21	4.02	4.20	2813980
2009-01-22	4.14	4.20	4.00	4.07	1760447
2009-01-23	4.03	4.09	3.85	3.89	2608959
2009-01-26	3.94	4.11	3.91	3.99	1992825
2009-01-27	4.03	4.11	3.86	3.89	1470268
2009-01-28	3.98	4.10	3.88	4.10	2162536
2009-01-29	4.04	4.08	3.91	3.93	1121603
2009-01-30	3.99	4.00	3.70	3.75	3155703
2009-02-02	3.69	3.84	3.64	3.75	1542514
2009-02-03	3.76	3.81	3.67	3.79	1844308
2009-02-04	3.82	3.93	3.64	3.71	1816429
2009-02-05	3.67	3.70	3.55	3.65	1741893
2009-02-06	3.57	3.87	3.57	3.83	1596031
2009-02-09	3.85	3.88	3.67	3.85	1219033
2009-02-10	3.84	3.89	3.55	3.59	1638588
2009-02-11	3.63	3.66	3.46	3.56	1426470
2009-02-12	3.49	3.62	3.40	3.59	1616713
2009-02-13	3.61	3.70	3.54	3.64	1048671
2009-02-17	3.51	3.66	3.18	3.27	1875495
2009-02-18	3.25	3.28	3.02	3.07	2495090
2009-02-19	3.14	3.17	2.95	2.98	1998993
2009-02-20	2.94	3.01	2.81	2.90	1624888
2009-02-23	2.95	2.98	2.78	2.82	1614754
2009-02-24	2.84	3.32	2.82	3.25	3908900
2009-02-25	3.22	3.27	3.10	3.16	2922259
2009-02-26	3.18	3.28	3.11	3.12	1596431
2009-02-27	3.07	3.20	3.03	3.11	2985543
2009-03-02	3.03	3.10	2.99	3.04	2082383
2009-03-03	3.10	3.17	2.92	2.97	1919946
2009-03-04	3.05	3.14	3.00	3.07	1780875
2009-03-05	2.92	3.04	2.83	2.85	2602146
2009-03-06	2.88	2.95	2.59	2.70	3428345
2009-03-09	2.65	2.74	2.34	2.39	2251893
2009-03-10	2.43	2.62	2.36	2.59	2561215
2009-03-11	2.61	2.71	2.56	2.65	2390637
2009-03-12	2.64	2.82	2.58	2.81	1170304
2009-03-13	2.85	2.91	2.75	2.84	1168598
2009-03-16	2.86	2.95	2.77	2.77	1263848
2009-03-17	2.84	3.18	2.84	3.10	3074839
2009-03-18	3.06	3.25	2.98	3.22	2196064
2009-03-19	3.25	3.33	3.19	3.28	2008812
2009-03-20	3.31	3.35	3.17	3.28	1521036
2009-03-23	3.36	3.57	3.36	3.54	1568530
2009-03-24	3.48	3.77	3.48	3.64	1296678
2009-03-25	3.66	3.81	3.57	3.71	1748655
2009-03-26	3.74	3.92	3.74	3.90	1218646
2009-03-27	3.86	3.98	3.78	3.88	801019
2009-03-30	3.78	3.78	3.60	3.68	1528219
2009-03-31	3.73	3.78	3.69	3.70	1354811
2009-04-01	3.64	3.88	3.62	3.84	767396
2009-04-02	3.67	4.08	3.67	4.04	969044
2009-04-03	3.94	4.34	3.94	4.32	1083496
2009-04-06	4.28	4.38	4.22	4.37	689107
2009-04-07	4.31	4.31	4.10	4.10	477396
2009-04-08	4.06	4.23	4.06	4.21	451425
2009-04-09	4.32	4.48	4.26	4.42	927747
2009-04-13	4.35	4.42	4.21	4.41	614470
2009-04-14	4.37	4.43	4.28	4.32	424116
2009-04-15	4.27	4.36	4.24	4.34	183904
2009-04-16	4.39	4.79	4.39	4.72	978962
2009-04-17	4.72	4.72	4.46	4.65	1029980
2009-04-20	4.54	4.58	4.30	4.34	1080207
2009-04-21	4.33	4.54	4.30	4.47	1169854
2009-04-22	4.45	4.51	4.33	4.34	1136153
2009-04-23	4.42	4.42	4.17	4.23	1108432
2009-04-24	4.32	4.32	4.05	4.15	1839764
2009-04-27	4.12	4.25	4.03	4.12	1390493
2009-04-28	4.10	4.13	4.04	4.04	486199
2009-04-29	4.09	4.28	4.09	4.19	869050
2009-04-30	4.26	4.42	4.22	4.28	789425
2009-05-01	4.24	4.37	4.17	4.33	514982
2009-05-04	4.26	4.65	4.26	4.65	881832
2009-05-05	4.63	4.73	4.55	4.71	985864
2009-05-06	4.73	4.78	4.21	4.41	1426515
2009-05-07	4.42	4.54	4.22	4.26	1263187
2009-05-08	4.36	4.54	4.29	4.51	954391
2009-05-11	4.41	4.53	4.31	4.39	686390
2009-05-12	4.38	4.38	4.05	4.13	914441
2009-05-13	4.10	4.13	3.85	3.86	967805
2009-05-14	3.88	3.92	3.76	3.82	943444
2009-05-15	3.84	3.91	3.73	3.75	625650
2009-05-18	3.81	4.10	3.79	4.10	933402
2009-05-19	4.05	4.09	3.98	4.07	632495
2009-05-20	4.06	4.16	3.99	4.02	1512139
2009-05-21	3.97	4.00	3.76	3.82	797686
2009-05-22	3.81	3.87	3.72	3.78	732651
2009-05-26	3.70	3.83	3.65	3.82	1792089
2009-05-27	3.77	3.81	3.65	3.70	894224
2009-05-28	3.71	3.77	3.55	3.64	1127200
2009-05-29	3.61	3.65	3.49	3.58	1825220
2009-06-01	3.60	3.73	3.57	3.72	734197
2009-06-02	3.72	3.77	3.61	3.72	513299
2009-06-03	3.67	3.71	3.49	3.56	2016321
2009-06-04	3.55	3.62	3.53	3.58	1360171
2009-06-05	3.62	3.62	3.48	3.51	1612151
2009-06-08	3.52	3.54	3.39	3.49	1985936
2009-06-09	3.49	3.65	3.34	3.63	2495153
2009-06-10	3.70	3.70	3.59	3.69	1407517
2009-06-11	3.66	3.89	3.66	3.82	1737936
2009-06-12	3.78	3.92	3.70	3.90	918335
2009-06-15	3.88	3.91	3.76	3.85	1344703
2009-06-16	3.84	3.92	3.76	3.79	725421
2009-06-17	3.80	3.90	3.72	3.88	936496
2009-06-18	3.87	3.91	3.77	3.90	1220551
2009-06-19	3.92	4.01	3.88	3.90	1118933
2009-06-22	3.88	3.89	3.75	3.85	1323884
2009-06-23	3.85	3.96	3.85	3.89	1513248
2009-06-24	3.91	4.05	3.85	3.97	563479
2009-06-25	3.92	4.09	3.92	4.09	856385
2009-06-26	4.04	4.12	3.99	4.08	1007255
2009-06-29	4.07	4.20	4.06	4.11	1126773
2009-06-30	4.14	4.14	4.04	4.14	1086058
2009-07-01	4.15	4.17	4.11	4.15	741141
2009-07-02	4.10	4.11	3.98	4.00	605773
2009-07-06	3.99	4.10	3.90	3.98	872123
2009-07-07	3.96	4.01	3.87	3.88	592220
2009-07-08	3.90	3.94	3.76	3.81	1410282
2009-07-09	3.81	4.03	3.79	3.99	1190133
2009-07-10	3.99	4.05	3.88	3.97	684955
2009-07-13	3.94	4.00	3.83	4.00	781374
2009-07-14	3.97	4.11	3.95	4.10	724398
2009-07-15	4.13	4.37	4.09	4.36	1314764
2009-07-16	4.29	4.64	4.29	4.62	1518206
2009-07-17	4.63	4.68	4.59	4.66	875931
2009-07-20	4.69	4.86	4.67	4.84	2081486
2009-07-21	4.86	4.88	4.73	4.82	1393694
2009-07-22	4.76	5.08	4.76	5.03	1889128
2009-07-23	5.00	5.32	5.00	5.23	2022926
2009-07-24	5.17	5.29	5.16	5.27	1701498
2009-07-27	5.35	5.51	5.29	5.49	2028747
2009-07-28	5.43	5.46	5.33	5.41	1046509
2009-07-29	5.38	5.45	5.18	5.26	715658
2009-07-30	5.35	5.49	5.33	5.43	880855
2009-07-31	5.38	5.50	5.38	5.45	1084020
2009-08-03	5.43	5.51	5.40	5.45	2295223
2009-08-04	5.39	5.71	5.39	5.59	1259477
2009-08-05	5.51	5.62	5.36	5.60	1251692
2009-08-06	5.56	5.73	5.39	5.41	1017625
2009-08-07	5.47	5.69	5.43	5.67	771094
2009-08-10	5.55	5.70	5.55	5.67	643345
2009-08-11	5.60	5.66	5.51	5.58	800219
2009-08-12	5.57	5.77	5.57	5.66	583109
2009-08-13	5.66	5.74	5.52	5.71	728636
2009-08-14	5.69	5.69	5.49	5.57	484590
2009-08-17	5.47	5.55	5.32	5.34	1019038
2009-08-18	5.41	5.42	5.33	5.38	670582
2009-08-19	5.34	5.50	5.29	5.45	605474
2009-08-20	5.49	5.60	5.41	5.56	377618
2009-08-21	5.63	5.80	5.61	5.76	433863
2009-08-24	5.79	5.89	5.69	5.71	739841
2009-08-25	5.77	5.89	5.70	5.77	583095
2009-08-26	5.79	5.80	5.67	5.74	471136
2009-08-27	5.74	5.81	5.58	5.79	588467
2009-08-28	5.84	5.92	5.78	5.84	594573
2009-08-31	5.76	5.89	5.67	5.68	1043011
2009-09-01	5.63	5.90	5.52	5.54	623128
2009-09-02	5.54	5.75	5.46	5.70	465319
2009-09-03	5.73	5.80	5.65	5.72	413521
2009-09-04	5.69	6.02	5.69	6.01	584285
2009-09-08	6.01	6.09	5.95	6.03	474875
2009-09-09	6.00	6.34	6.00	6.22	1030499
2009-09-10	6.22	6.39	6.20	6.36	824039
2009-09-11	6.38	6.41	6.19	6.27	908077
2009-09-14	6.25	6.48	6.16	6.44	561408
2009-09-15	6.41	6.55	6.40	6.43	624255
2009-09-16	6.50	6.56	6.43	6.52	758073
2009-09-17	6.48	6.56	6.31	6.40	1150094
2009-09-18	6.40	6.49	6.33	6.36	644411
2009-09-21	6.32	6.43	6.30	6.39	428602
2009-09-22	6.42	6.51	6.34	6.36	414067
2009-09-23	6.37	6.46	6.17	6.17	2825927
2009-09-24	6.23	6.24	5.93	5.99	2335494
2009-09-25	5.96	6.06	5.92	6.03	806508
2009-09-28	6.05	6.19	6.05	6.18	594618
2009-09-29	6.20	6.26	5.92	6.00	671046
2009-09-30	6.02	6.04	5.83	5.88	1149835
2009-10-01	5.78	5.78	5.41	5.44	3170379
2009-10-02	5.38	5.52	5.32	5.43	1322001
2009-10-05	5.51	5.61	5.43	5.59	749806
2009-10-06	5.61	5.73	5.55	5.58	539913
2009-10-07	5.58	5.62	5.50	5.62	521555
2009-10-08	5.69	5.85	5.69	5.71	923163
2009-10-09	5.72	5.89	5.65	5.88	796325
2009-10-12	5.89	5.93	5.72	5.77	942011
2009-10-13	5.75	5.88	5.69	5.84	451932
2009-10-14	5.93	5.95	5.84	5.89	743870
2009-10-15	5.85	6.02	5.82	6.01	758395
2009-10-16	5.94	5.97	5.82	5.92	825260
2009-10-19	5.90	6.00	5.85	5.97	652509
2009-10-20	5.98	5.98	5.85	5.94	858263
2009-10-21	5.95	6.01	5.80	5.82	922609
2009-10-22	5.80	5.95	5.73	5.94	1079197
2009-10-23	5.96	5.96	5.68	5.69	1110992
2009-10-26	5.68	5.83	5.56	5.57	1339217
2009-10-27	5.57	5.75	5.57	5.60	610418
2009-10-28	5.55	5.62	5.38	5.41	1200596
2009-10-29	5.46	5.66	5.42	5.58	619983
2009-10-30	5.56	5.57	5.31	5.39	1253174
2009-11-02	5.36	5.51	5.28	5.39	1336956
2009-11-03	5.32	5.45	5.24	5.45	714500
2009-11-04	5.50	5.66	5.46	5.51	888436
2009-11-05	5.56	5.77	5.56	5.68	930658
2009-11-06	5.61	5.74	5.58	5.68	802815
2009-11-09	5.76	5.88	5.70	5.88	429088
2009-11-10	5.87	6.02	5.86	5.99	608934
2009-11-11	6.02	6.21	6.02	6.12	463173
2009-11-12	6.10	6.17	5.97	6.02	391199
2009-11-13	5.57	5.64	5.31	5.59	4020603
2009-11-16	5.61	5.74	5.61	5.68	948139
2009-11-17	5.65	5.71	5.58	5.63	650636
2009-11-18	5.59	5.60	5.54	5.59	363727
2009-11-19	5.57	5.57	5.42	5.48	317373
2009-11-20	5.48	5.48	5.31	5.32	755588
2009-11-23	5.37	5.54	5.36	5.38	438389
2009-11-24	5.41	5.41	5.17	5.28	1239101
2009-11-25	5.27	5.35	5.20	5.29	669014
2009-11-27	5.17	5.27	5.12	5.17	289484
2009-11-30	5.15	5.15	4.92	5.07	1630375
2009-12-01	5.13	5.18	4.99	5.06	393025
2009-12-02	5.05	5.18	5.05	5.17	450226
2009-12-03	5.18	5.36	5.18	5.21	335565
2009-12-04	5.24	5.38	5.22	5.37	1106759
2009-12-07	5.34	5.53	5.34	5.48	1235677
2009-12-08	5.48	5.51	5.37	5.46	464230
2009-12-09	5.50	5.50	5.36	5.48	347447
2009-12-10	5.54	5.62	5.52	5.60	305723
2009-12-11	5.61	5.66	5.51	5.51	587448
2009-12-14	5.52	5.60	5.46	5.53	346629
2009-12-15	5.55	5.55	5.40	5.42	582763
2009-12-16	5.43	5.55	5.43	5.47	318039
2009-12-17	5.37	5.42	5.27	5.36	926728
2009-12-18	5.35	5.41	5.28	5.38	603011
2009-12-21	5.45	5.53	5.45	5.52	292010
2009-12-22	5.52	5.66	5.52	5.64	378833
2009-12-23	5.66	5.69	5.53	5.65	591374
2009-12-24	5.72	5.75	5.64	5.72	153742
2009-12-28	5.74	5.75	5.67	5.69	228026
2009-12-29	5.73	5.78	5.70	5.75	245118
2009-12-30	5.70	5.76	5.67	5.76	196650
2009-12-31	5.76	5.84	5.72	5.72	437220
2010-01-04	5.76	5.85	5.72	5.74	832864
2010-01-05	5.72	5.76	5.69	5.73	715564
2010-01-06	5.72	6.11	5.71	6.05	1869910
2010-01-07	6.06	6.15	6.04	6.07	383768
2010-01-08	6.04	6.27	5.99	6.24	285320
2010-01-11	6.26	6.29	6.15	6.18	248823
2010-01-12	6.15	6.15	6.01	6.05	637134
2010-01-13	6.04	6.13	5.98	6.05	688300
2010-01-14	6.08	6.08	5.96	6.02	1136320
2010-01-15	6.02	6.03	5.91	5.94	504434
2010-01-19	5.93	6.17	5.93	6.16	1711635
2010-01-20	6.08	6.38	6.08	6.34	1319911
2010-01-21	6.38	6.39	6.23	6.27	860790
2010-01-22	6.26	6.27	6.12	6.16	605683
2010-01-25	6.32	6.73	6.32	6.56	8086226
2010-01-26	6.52	6.69	6.44	6.58	938214
2010-01-27	6.61	6.63	6.50	6.62	1206447
2010-01-28	6.64	6.68	6.48	6.53	249192
2010-01-29	6.67	6.72	6.56	6.56	539963
2010-02-01	6.58	6.70	6.56	6.70	1000958
2010-02-02	6.68	6.82	6.67	6.74	828327
2010-02-03	6.71	6.78	6.64	6.69	555305
2010-02-04	6.64	6.65	6.44	6.46	1863769
2010-02-05	6.45	6.52	6.17	6.29	1605704
2010-02-08	6.28	6.33	6.25	6.26	408716
2010-02-09	6.33	6.42	6.28	6.37	474929
2010-02-10	6.39	6.41	6.21	6.30	426372
2010-02-11	6.29	6.32	6.20	6.29	199574
2010-02-12	6.25	6.29	6.16	6.29	328407
2010-02-16	6.37	6.39	6.31	6.36	707652
2010-02-17	6.37	6.45	6.37	6.43	922285
2010-02-18	6.42	6.50	6.41	6.46	687314
2010-02-19	6.48	6.63	6.42	6.58	1057379
2010-02-22	6.65	6.89	6.58	6.83	650957
2010-02-23	6.79	6.83	6.68	6.76	1002135
2010-02-24	6.75	6.89	6.70	6.88	899448
2010-02-25	6.84	6.84	6.51	6.76	591702
2010-02-26	6.73	7.05	6.72	6.93	962941
2010-03-01	6.89	7.06	6.88	7.04	1352986
2010-03-02	7.04	7.20	7.04	7.11	1169770
2010-03-03	7.15	7.15	7.09	7.12	900582
2010-03-04	7.10	7.16	7.08	7.16	636616
2010-03-05	7.19	7.28	7.17	7.25	777309
2010-03-08	7.26	7.32	7.25	7.29	324513
2010-03-09	7.26	7.34	7.22	7.29	404066
2010-03-10	7.28	7.36	7.27	7.32	445361
2010-03-11	7.23	7.39	7.23	7.35	512584
2010-03-12	7.36	7.37	7.29	7.31	440623
2010-03-15	7.28	7.33	7.20	7.25	480528
2010-03-16	7.25	7.34	7.25	7.30	447469
2010-03-17	7.31	7.52	7.29	7.45	838674
2010-03-18	7.46	7.51	7.34	7.36	399283
2010-03-19	7.35	7.37	7.17	7.17	578360
2010-03-22	7.17	7.43	7.05	7.38	528535
2010-03-23	7.37	7.50	7.35	7.49	608841
2010-03-24	7.43	7.51	7.42	7.45	476238
2010-03-25	7.48	7.51	7.35	7.35	1003649
2010-03-26	7.33	7.41	7.21	7.39	658808
2010-03-29	7.39	7.45	7.39	7.42	306701
2010-03-30	7.39	7.59	7.39	7.54	422517
2010-03-31	7.54	7.60	7.46	7.56	412765
2010-04-01	7.61	7.68	7.54	7.60	393961
2010-04-05	7.61	7.67	7.57	7.66	366874
2010-04-06	7.62	7.66	7.58	7.63	355705
2010-04-07	7.60	7.65	7.49	7.56	429821
2010-04-08	7.51	7.58	7.43	7.48	482692
2010-04-09	7.51	7.64	7.46	7.60	299001
2010-04-12	7.58	7.72	7.57	7.69	320156
2010-04-13	7.67	7.71	7.56	7.57	413525
2010-04-14	7.57	7.74	7.53	7.69	412302
2010-04-15	7.70	7.70	7.60	7.64	350819
2010-04-16	7.63	7.66	7.46	7.49	591241
2010-04-19	7.45	7.54	7.37	7.43	391590
2010-04-20	7.43	7.59	7.41	7.53	503336
2010-04-21	7.50	7.69	7.50	7.62	433137
2010-04-22	7.58	7.64	7.49	7.62	303811
2010-04-23	7.63	7.64	7.54	7.63	340051
2010-04-26	7.60	7.65	7.41	7.43	508190
2010-04-27	7.42	7.43	7.03	7.16	1141440
2010-04-28	7.15	7.24	6.98	7.01	1073587
2010-04-29	7.02	7.20	7.02	7.13	638047
2010-04-30	7.15	7.20	7.05	7.09	603353
2010-05-03	7.07	7.23	7.07	7.21	745062
2010-05-04	7.09	7.14	7.02	7.09	891674
2010-05-05	7.08	7.08	6.79	6.82	873610
2010-05-06	6.79	6.83	6.24	6.58	945570
2010-05-07	6.61	6.65	6.13	6.23	1606131
2010-05-10	6.56	6.62	6.38	6.49	839361
2010-05-11	6.46	6.64	6.41	6.49	709342
2010-05-12	6.47	6.79	6.47	6.76	867563
2010-05-13	6.78	6.86	6.73	6.77	668166
2010-05-14	6.73	6.77	6.57	6.65	1023616
2010-05-17	6.66	6.77	6.49	6.66	1533896
2010-05-18	6.69	6.71	6.46	6.52	1032933
2010-05-19	6.50	6.53	6.34	6.49	1008292
2010-05-20	6.29	6.32	6.01	6.04	3311859
2010-05-21	5.99	6.19	5.95	6.15	2191546
2010-05-24	6.10	6.28	6.10	6.14	1463659
2010-05-25	5.99	6.30	5.91	6.30	1106234
2010-05-26	6.35	6.47	6.28	6.31	3584854
2010-05-27	6.49	6.70	6.47	6.70	1093329
2010-05-28	6.67	6.77	6.58	6.72	952492
2010-06-01	6.61	6.83	6.61	6.63	893435
2010-06-02	6.66	6.84	6.61	6.84	786883
2010-06-03	6.82	7.08	6.82	6.95	935301
2010-06-04	6.79	6.84	6.51	6.53	1210222
2010-06-07	6.54	6.60	6.35	6.38	907396
2010-06-08	6.40	6.50	6.27	6.38	758652
2010-06-09	6.39	6.54	6.29	6.32	957549
2010-06-10	6.44	6.57	6.44	6.57	795753
2010-06-11	6.53	6.65	6.50	6.64	765587
2010-06-14	6.68	6.80	6.62	6.64	672686
2010-06-15	6.70	6.90	6.67	6.88	762134
2010-06-16	6.78	6.92	6.78	6.84	703803
2010-06-17	6.85	7.01	6.85	7.01	917080
2010-06-18	7.05	7.07	6.95	6.99	795360
2010-06-21	7.07	7.08	6.87	6.91	788006
2010-06-22	6.91	7.05	6.83	6.85	1226031
2010-06-23	6.81	6.92	6.75	6.84	888767
2010-06-24	6.77	6.98	6.76	6.86	757691
2010-06-25	6.85	7.01	6.85	6.97	961677
2010-06-28	6.93	7.11	6.93	7.02	757864
2010-06-29	6.91	6.93	6.73	6.80	1122984
2010-06-30	6.81	6.93	6.77	6.80	1247996
2010-07-01	6.83	6.86	6.58	6.84	1513581
2010-07-02	6.91	6.91	6.67	6.80	918564
2010-07-06	6.94	7.08	6.84	6.91	929459
2010-07-07	6.98	7.17	6.91	7.16	1217344
2010-07-08	7.22	7.23	7.04	7.13	1134090
2010-07-09	7.09	7.23	7.09	7.22	1139636
2010-07-12	7.19	7.28	7.17	7.24	614490
2010-07-13	7.32	7.43	7.32	7.41	695829
2010-07-14	7.37	7.39	7.24	7.29	791733
2010-07-15	7.30	7.36	7.23	7.26	1011371
2010-07-16	7.22	7.24	7.09	7.13	945860
2010-07-19	7.15	7.28	7.11	7.24	451655
2010-07-20	7.14	7.31	7.09	7.29	690509
2010-07-21	7.33	7.33	7.12	7.16	1114670
2010-07-22	7.31	7.39	7.27	7.34	675504
2010-07-23	7.33	7.53	7.31	7.51	599585
2010-07-26	7.49	7.61	7.48	7.52	1148904
2010-07-27	7.52	7.59	7.43	7.47	716221
2010-07-28	7.42	7.62	7.42	7.59	810195
2010-07-29	7.61	7.69	7.44	7.53	687380
2010-07-30	7.48	7.71	7.42	7.65	687094
2010-08-02	7.74	7.83	7.68	7.80	487762
2010-08-03	7.76	7.83	7.70	7.79	1050851
2010-08-04	7.68	7.83	7.44	7.74	768950
2010-08-05	7.65	7.82	7.65	7.69	941449
2010-08-06	7.59	7.71	7.56	7.70	828489
2010-08-09	7.72	7.75	7.69	7.71	614141
2010-08-10	7.64	7.69	7.47	7.59	1652256
2010-08-11	7.53	7.53	7.35	7.41	675380
2010-08-12	7.36	7.41	7.31	7.36	475331
2010-08-13	7.32	7.36	7.25	7.27	489857
2010-08-16	7.21	7.37	7.21	7.34	567715
2010-08-17	7.45	7.45	7.31	7.32	353175
2010-08-18	7.29	7.58	7.29	7.44	406610
2010-08-19	7.41	7.43	7.31	7.37	405321
2010-08-20	7.36	7.42	7.26	7.40	257473
2010-08-23	7.40	7.48	7.24	7.24	438610
2010-08-24	7.17	7.25	7.09	7.22	575784
2010-08-25	7.20	7.28	7.10	7.25	682102
2010-08-26	7.30	7.32	7.14	7.18	558317
2010-08-27	7.27	7.27	7.09	7.22	481662
2010-08-30	7.22	7.23	7.13	7.13	479457
2010-08-31	7.07	7.26	7.07	7.21	1507131
2010-09-01	7.29	7.42	7.25	7.39	701957
2010-09-02	7.38	7.49	7.36	7.48	644211
2010-09-03	7.54	7.59	7.46	7.56	597963
2010-09-07	7.53	7.56	7.48	7.52	372935
2010-09-08	7.54	7.61	7.49	7.54	441658
2010-09-09	7.60	7.64	7.53	7.60	646715
2010-09-10	7.64	7.71	7.61	7.65	945935
2010-09-13	7.74	7.75	7.63	7.67	570172
2010-09-14	7.64	7.75	7.59	7.72	462441
2010-09-15	7.65	7.74	7.65	7.71	479783
2010-09-16	7.68	7.69	7.58	7.59	394278
2010-09-17	7.63	7.73	7.63	7.70	751381
2010-09-20	7.68	7.83	7.68	7.83	1057939
2010-09-21	7.82	7.94	7.81	7.89	570219
2010-09-22	7.84	7.91	7.79	7.83	1139609
2010-09-23	7.74	7.87	7.73	7.79	711992
2010-09-24	7.85	8.02	7.82	8.01	528270
2010-09-27	8.00	8.10	7.95	8.05	426555
2010-09-28	8.03	8.10	7.94	8.10	574716
2010-09-29	8.08	8.08	7.99	8.03	362517
2010-09-30	8.06	8.07	7.97	8.00	705909
2010-10-01	8.00	8.06	7.92	7.96	1120395
2010-10-04	7.92	8.02	7.90	7.96	367306
2010-10-05	7.98	8.22	7.98	8.13	1022259
2010-10-06	8.08	8.18	8.08	8.17	535767
2010-10-07	8.15	8.23	8.08	8.16	352664
2010-10-08	8.20	8.20	8.06	8.12	279824
2010-10-11	8.08	8.30	8.06	8.27	657668
2010-10-12	8.21	8.35	8.21	8.33	598883
2010-10-13	8.34	8.41	8.30	8.38	820100
2010-10-14	8.41	8.53	8.37	8.44	1016671
2010-10-15	8.47	8.72	8.47	8.68	1410298
2010-10-18	8.69	8.74	8.59	8.63	1286013
2010-10-19	8.53	8.69	8.53	8.67	899884
2010-10-20	8.67	8.90	8.67	8.82	1466943
2010-10-21	8.81	8.96	8.79	8.93	2219996
2010-10-22	8.90	9.01	8.87	8.99	999750
2010-10-25	9.01	9.22	9.01	9.14	2123293
2010-10-26	9.06	9.29	9.03	9.19	1363368
2010-10-27	9.11	9.33	9.11	9.29	2757514
2010-10-28	9.28	9.35	9.26	9.27	2044544
2010-10-29	9.21	9.54	9.21	9.47	5866223
2010-11-01	9.50	9.55	9.36	9.45	3354038
2010-11-02	9.46	9.69	9.36	9.63	2145665
2010-11-03	9.59	9.68	9.48	9.56	1535491
2010-11-04	9.60	10.07	9.57	9.97	4863957
2010-11-05	9.93	9.94	9.57	9.70	2331486
2010-11-08	9.63	9.67	9.47	9.57	950186
2010-11-09	9.55	9.60	9.41	9.47	1157641
2010-11-10	9.44	9.56	9.38	9.56	1008852
2010-11-11	9.46	9.52	9.35	9.48	1184208
2010-11-12	9.39	9.50	9.25	9.30	627798
2010-11-15	9.29	9.38	9.27	9.31	622962
2010-11-16	9.23	9.34	9.19	9.27	840690
2010-11-17	9.28	9.43	9.26	9.37	642602
2010-11-18	9.42	9.49	9.39	9.46	486275
2010-11-19	9.48	9.58	9.38	9.46	445280
2010-11-22	9.38	9.46	9.21	9.31	1241940
2010-11-23	9.26	9.27	9.08	9.13	966939
2010-11-24	9.23	9.26	9.09	9.11	1112583
2010-11-26	9.04	9.17	9.00	9.01	583768
2010-11-29	8.93	9.01	8.88	8.98	1079629
2010-11-30	8.93	8.94	8.74	8.80	2988812
2010-12-01	8.88	8.95	8.80	8.82	1509226
2010-12-02	8.87	8.93	8.79	8.91	1038816
2010-12-03	8.80	8.90	8.79	8.85	554643
2010-12-06	8.80	9.14	8.80	9.13	923140
2010-12-07	9.24	9.25	9.02	9.06	1061374
2010-12-08	9.09	9.13	9.03	9.05	730352
2010-12-09	9.07	9.20	9.07	9.11	512959
2010-12-10	9.14	9.24	9.13	9.18	590703
2010-12-13	9.16	9.24	9.06	9.07	514446
2010-12-14	9.14	9.14	9.00	9.03	664257
2010-12-15	9.05	9.05	8.84	8.86	1401934
2010-12-16	8.90	8.91	8.82	8.88	816780
2010-12-17	8.86	8.88	8.81	8.81	576828
2010-12-20	8.76	8.85	8.71	8.75	798905
2010-12-21	8.74	8.74	8.41	8.57	2452781
2010-12-22	8.54	8.75	8.54	8.67	654574
2010-12-23	8.67	8.75	8.59	8.72	756744
2010-12-27	8.67	8.77	8.67	8.71	314507
2010-12-28	8.70	8.81	8.70	8.80	411026
2010-12-29	8.78	8.83	8.75	8.81	561477
2010-12-30	8.78	8.88	8.78	8.85	488444
2010-12-31	8.83	8.92	8.80	8.87	418787
2011-01-03	8.91	9.10	8.90	9.10	716866
2011-01-04	9.08	9.17	9.02	9.06	680685
2011-01-05	9.05	9.34	9.05	9.27	1205801
2011-01-06	9.24	9.34	9.20	9.26	787075
2011-01-07	9.25	9.27	9.14	9.22	376736
2011-01-10	9.15	9.31	9.15	9.30	754103
2011-01-11	9.29	9.38	9.18	9.25	976027
2011-01-12	9.34	9.34	9.27	9.30	526852
2011-01-13	9.24	9.31	9.19	9.27	283403
2011-01-14	9.24	9.32	9.23	9.29	297127
2011-01-18	9.25	9.28	9.22	9.26	359395
2011-01-19	9.23	9.30	9.09	9.15	628858
2011-01-20	9.15	9.45	9.09	9.41	901913
2011-01-21	9.49	9.81	9.41	9.75	1119871
2011-01-24	9.78	10.05	9.71	10.02	1337401
2011-01-25	9.98	10.09	9.96	10.07	858997
2011-01-26	10.10	10.33	10.07	10.20	806297
2011-01-27	10.22	10.29	10.10	10.19	799829
2011-01-28	10.22	10.24	9.94	10.01	550142
2011-01-31	10.04	10.08	9.95	10.02	748016
2011-02-01	10.06	10.26	10.04	10.25	561268
2011-02-02	10.17	10.26	10.14	10.19	640353
2011-02-03	10.19	10.28	10.13	10.25	715476
2011-02-04	10.25	10.33	10.23	10.33	330475
2011-02-07	10.30	10.47	10.27	10.33	503385
2011-02-08	10.37	10.40	10.24	10.28	317344
2011-02-09	10.28	10.63	10.28	10.49	570140
2011-02-10	10.43	10.56	10.41	10.55	496191
2011-02-11	10.48	10.69	10.48	10.63	390141
2011-02-14	10.56	10.66	10.53	10.59	536534
2011-02-15	10.52	10.77	10.49	10.73	937344
2011-02-16	10.81	10.83	10.68	10.70	437467
2011-02-17	10.63	10.83	10.61	10.62	730154
2011-02-18	10.57	10.59	10.51	10.59	790474
2011-02-22	10.44	10.55	10.19	10.24	495350
2011-02-23	10.22	10.25	9.94	10.16	778052
2011-02-24	10.16	10.46	10.16	10.37	565128
2011-02-25	10.45	10.67	10.32	10.63	535396
2011-02-28	10.58	10.60	10.36	10.44	746495
2011-03-01	10.39	10.48	10.18	10.26	540638
2011-03-02	10.21	10.59	10.21	10.45	751649
2011-03-03	10.52	11.02	10.52	10.96	1948898
2011-03-04	10.90	11.09	10.85	11.00	2290866
2011-03-07	10.98	11.05	10.75	10.80	835388
2011-03-08	10.73	10.88	10.58	10.83	601796
2011-03-09	10.83	10.86	10.74	10.83	553849
2011-03-10	10.75	10.76	10.64	10.72	591533
2011-03-11	10.67	10.83	10.62	10.78	661861
2011-03-14	10.69	10.77	10.52	10.61	707475
2011-03-15	10.20	10.45	10.18	10.33	958901
2011-03-16	10.37	10.51	10.10	10.16	1141168
2011-03-17	10.39	10.41	10.24	10.26	674049
2011-03-18	10.36	10.43	10.26	10.32	6880931
2011-03-21	10.50	10.50	10.29	10.34	626134
2011-03-22	10.32	10.46	10.22	10.27	701657
2011-03-23	10.22	10.28	10.12	10.27	416283
2011-03-24	10.29	10.46	10.26	10.39	311833
2011-03-25	10.38	11.28	10.36	10.52	931749
2011-03-28	10.48	10.52	10.37	10.46	669311
2011-03-29	10.47	10.61	10.37	10.50	559451
2011-03-30	10.57	10.59	10.42	10.49	500049
2011-03-31	10.49	10.49	10.34	10.47	1151288
2011-04-01	10.47	10.59	10.35	10.55	977338
2011-04-04	10.62	10.63	10.45	10.49	864924
2011-04-05	10.47	10.65	10.40	10.60	838393
2011-04-06	10.67	10.72	10.60	10.71	491272
2011-04-07	10.71	10.86	10.64	10.83	934059
2011-04-08	10.82	10.84	10.69	10.81	824073
2011-04-11	10.78	10.81	10.70	10.78	947381
2011-04-12	10.67	10.79	10.65	10.79	1388484
2011-04-13	10.86	10.89	10.79	10.89	730890
2011-04-14	10.87	10.87	10.64	10.72	596440
2011-04-15	10.72	10.97	10.68	10.96	437888
2011-04-18	10.81	10.95	10.80	10.93	711141
2011-04-19	10.94	11.37	10.94	11.25	896953
2011-04-20	11.38	11.59	11.33	11.53	796529
2011-04-21	11.60	11.60	11.31	11.35	1091297
2011-04-25	11.32	11.36	11.29	11.33	1009714
2011-04-26	11.32	11.43	11.32	11.35	888837
2011-04-27	11.38	11.55	11.32	11.49	690119
2011-04-28	11.50	11.63	11.50	11.58	653227
2011-04-29	11.58	11.71	11.58	11.62	862256
2011-05-02	11.65	11.73	11.56	11.56	909074
2011-05-03	11.50	11.59	11.41	11.45	686997
2011-05-04	11.39	11.54	11.25	11.39	727930
2011-05-05	11.38	11.54	11.25	11.42	962732
2011-05-06	11.49	11.78	11.49	11.52	649241
2011-05-09	11.50	11.55	11.33	11.52	442396
2011-05-10	11.51	11.82	11.51	11.78	222069
2011-05-11	11.72	11.89	11.68	11.77	477693
2011-05-12	11.69	11.77	11.52	11.55	754074
2011-05-13	11.58	11.62	11.45	11.48	391997
2011-05-16	11.37	11.55	11.37	11.48	420404
2011-05-17	11.42	11.43	10.87	11.19	7391855
2011-05-18	11.19	11.22	11.08	11.19	1962031
2011-05-19	11.08	11.26	11.08	11.26	1726569
2011-05-20	11.21	11.23	11.04	11.20	1203187
2011-05-23	9.15	9.19	9.07	9.10	853197
2011-05-24	9.14	9.14	9.00	9.11	953920
2011-05-25	9.05	9.17	8.99	9.11	1096748
2011-05-26	9.10	9.34	9.10	9.30	1355996
2011-05-27	9.28	9.31	9.18	9.26	814661
2011-05-31	9.39	9.39	9.21	9.28	2231404
2011-06-01	9.30	9.31	9.16	9.19	1153342
2011-06-02	9.19	9.28	9.10	9.17	529334
2011-06-03	9.10	9.16	8.98	9.08	862882
2011-06-06	9.04	9.08	8.92	8.92	316512
2011-06-07	8.98	9.02	8.93	8.94	500999
2011-06-08	8.90	8.96	8.81	8.86	711492
2011-06-09	8.92	8.92	8.77	8.83	475172
2011-06-10	8.83	8.83	8.56	8.57	745445
2011-06-13	8.61	8.62	8.40	8.50	650510
2011-06-14	8.56	8.56	8.50	8.51	546302
2011-06-15	8.38	8.51	8.18	8.26	1178818
2011-06-16	8.26	8.36	8.13	8.26	867334
2011-06-17	8.33	8.39	8.28	8.37	935540
2011-06-20	8.36	8.36	8.27	8.30	667730
2011-06-21	8.30	8.73	8.30	8.71	1555132
2011-06-22	8.65	8.70	8.54	8.55	860700
2011-06-23	8.48	8.64	8.45	8.63	866625
2011-06-24	8.63	8.78	8.58	8.66	2368686
2011-06-27	8.67	8.81	8.61	8.77	390848
2011-06-28	8.77	9.05	8.77	9.04	625657
2011-06-29	8.98	9.09	8.98	9.07	1075933
2011-06-30	9.08	9.42	9.08	9.26	1148908
2011-07-01	9.20	9.53	9.20	9.48	589707
2011-07-05	9.46	9.70	9.46	9.69	580700
2011-07-06	9.66	9.66	9.44	9.45	764660
2011-07-07	9.54	9.57	9.40	9.41	902102
2011-07-08	9.33	9.38	9.23	9.37	673723
2011-07-11	9.29	9.29	9.11	9.16	660817
2011-07-12	9.19	9.19	9.01	9.03	731914
2011-07-13	9.11	9.25	9.10	9.18	489137
2011-07-14	9.22	9.23	8.98	9.03	585691
2011-07-15	9.15	9.15	8.97	9.03	577465
2011-07-18	8.99	9.00	8.73	8.75	913782
2011-07-19	8.84	8.96	8.79	8.84	1010640
2011-07-20	8.90	8.90	8.78	8.83	415323
2011-07-21	8.86	9.13	8.81	9.11	560618
2011-07-22	9.09	9.16	9.03	9.11	347447
2011-07-25	9.04	9.13	8.97	8.98	712986
2011-07-26	9.00	9.06	8.94	8.99	827056
2011-07-27	8.95	8.97	8.81	8.82	515366
2011-07-28	8.81	8.84	8.71	8.72	603913
2011-07-29	8.64	8.72	8.53	8.66	903094
2011-08-01	8.76	8.79	8.48	8.59	859955
2011-08-02	8.48	8.61	8.31	8.33	1217042
2011-08-03	8.35	8.54	8.04	8.53	1282636
2011-08-04	8.46	8.46	8.08	8.08	1811593
2011-08-05	8.17	8.34	7.30	7.65	2113577
2011-08-08	7.40	7.40	6.90	6.94	2548179
2011-08-09	7.08	7.44	6.95	7.44	1975780
2011-08-10	7.29	7.70	7.19	7.52	1877637
2011-08-11	7.57	8.15	7.51	8.03	1151866
2011-08-12	8.14	8.25	8.02	8.11	1031397
2011-08-15	8.18	8.32	8.14	8.32	615754
2011-08-16	8.23	8.31	8.17	8.25	556353
2011-08-17	8.28	8.35	8.17	8.24	492862
2011-08-18	7.98	8.05	7.64	7.73	1335075
2011-08-19	7.63	7.84	7.57	7.59	723782
2011-08-22	7.73	7.78	7.43	7.47	1000362
2011-08-23	7.47	7.50	7.22	7.30	1797898
2011-08-24	7.29	7.42	7.26	7.37	1328903
2011-08-25	7.41	7.46	7.30	7.34	1322168
2011-08-26	7.27	7.57	7.12	7.48	1120359
2011-08-29	7.58	7.91	7.58	7.88	947946
2011-08-30	7.83	8.13	7.75	8.09	943888
2011-08-31	8.19	8.42	8.13	8.36	2052844
2011-09-01	8.36	8.38	8.22	8.33	1173529
2011-09-02	8.13	8.23	7.88	7.95	728296
2011-09-06	7.64	7.92	7.59	7.90	803910
2011-09-07	7.99	8.14	7.92	8.09	664524
2011-09-08	8.04	8.17	7.98	8.06	649378
2011-09-09	7.95	7.98	7.59	7.63	1379094
2011-09-12	7.53	7.58	7.37	7.53	1430996
2011-09-13	7.60	7.64	7.51	7.63	794179
2011-09-14	7.65	7.76	7.56	7.67	536791
2011-09-15	7.76	7.84	7.65	7.78	802511
2011-09-16	7.82	7.98	7.77	7.95	895165
2011-09-19	7.81	7.96	7.76	7.92	900894
2011-09-20	7.97	8.13	7.89	7.89	478386
2011-09-21	7.91	8.09	7.83	7.85	545967
2011-09-22	7.67	7.83	7.47	7.62	892506
2011-09-23	7.57	7.67	7.56	7.64	651637
2011-09-26	7.69	7.70	7.48	7.68	551539
2011-09-27	7.82	8.07	7.77	7.89	666200
2011-09-28	7.93	8.00	7.74	7.76	687546
2011-09-29	7.90	7.94	7.54	7.67	897597
2011-09-30	7.57	7.66	7.46	7.50	1819369
2011-10-03	7.47	7.47	6.98	7.00	1639244
2011-10-04	6.90	7.07	6.65	7.06	2207223
2011-10-05	7.04	7.10	6.75	6.99	2252732
2011-10-06	6.96	7.53	6.96	7.49	931009
2011-10-07	7.54	7.58	7.40	7.49	630858
2011-10-10	7.62	7.80	7.55	7.77	542646
2011-10-11	7.74	7.97	7.73	7.91	608497
2011-10-12	7.98	8.10	7.87	8.05	506886
2011-10-13	7.97	7.99	7.84	7.96	452184
2011-10-14	8.04	8.25	8.04	8.25	513214
2011-10-17	8.17	8.29	8.16	8.20	596087
2011-10-18	8.20	8.52	8.11	8.42	798723
2011-10-19	8.36	8.46	8.16	8.24	630498
2011-10-20	8.25	8.27	8.07	8.19	514799
2011-10-21	8.31	8.53	8.31	8.53	377465
2011-10-24	8.54	8.71	8.47	8.70	608380
2011-10-25	8.69	8.69	8.55	8.58	646796
2011-10-26	8.66	8.74	8.51	8.65	729493
2011-10-27	8.85	8.94	8.70	8.85	1345383
2011-10-28	8.84	8.84	8.39	8.51	754580
2011-10-31	8.44	8.48	8.32	8.32	612184
2011-11-01	8.06	8.34	7.97	8.23	1078473
2011-11-02	8.30	8.44	8.16	8.21	645529
2011-11-03	8.25	8.81	8.25	8.76	926064
2011-11-04	8.66	8.71	8.42	8.57	723044
2011-11-07	8.53	8.62	8.43	8.56	453124
2011-11-08	8.57	8.68	8.46	8.67	574291
2011-11-09	8.40	8.45	8.25	8.28	418339
2011-11-10	8.33	8.43	8.26	8.34	425922
2011-11-11	8.48	8.78	8.41	8.76	403360
2011-11-14	8.49	8.71	8.48	8.59	461814
2011-11-15	8.60	8.82	8.54	8.75	531291
2011-11-16	8.69	8.92	8.60	8.64	603445
2011-11-17	8.58	8.69	8.49	8.52	477527
2011-11-18	8.61	8.61	8.49	8.56	370546
2011-11-21	8.53	8.54	8.36	8.42	783284
2011-11-22	8.45	8.45	8.29	8.42	913649
2011-11-23	8.36	8.36	8.13	8.13	386508
2011-11-25	8.13	8.19	8.08	8.09	659490
2011-11-28	8.29	8.35	8.06	8.11	925106
2011-11-29	8.15	8.16	7.93	7.94	1324154
2011-11-30	8.15	8.26	8.05	8.22	2751616
2011-12-01	8.19	8.37	8.14	8.34	526742
2011-12-02	8.42	8.54	8.35	8.46	500974
2011-12-05	8.59	8.59	8.21	8.31	692538
2011-12-06	8.32	8.36	8.20	8.20	1465456
2011-12-07	8.27	8.45	8.18	8.41	619261
2011-12-08	8.26	8.42	8.17	8.20	378230
2011-12-09	8.20	8.30	8.19	8.28	292901
2011-12-12	8.20	8.23	8.08	8.20	249723
2011-12-13	8.26	8.43	8.10	8.13	749305
2011-12-14	8.12	8.12	7.91	7.96	599564
2011-12-15	8.05	8.24	7.99	8.17	632223
2011-12-16	8.27	8.51	8.25	8.32	647878
2011-12-19	8.31	8.38	8.20	8.23	729801
2011-12-20	8.31	8.54	8.31	8.48	471926
2011-12-21	8.46	8.52	8.40	8.51	362560
2011-12-22	8.49	8.61	8.49	8.59	410601
2011-12-23	8.63	8.77	8.48	8.72	343155
2011-12-27	8.72	8.76	8.66	8.74	196447
2011-12-28	8.74	8.74	8.57	8.61	409186
2011-12-29	8.60	8.65	8.54	8.62	529116
2011-12-30	8.64	8.68	8.55	8.57	992815
2012-01-03	8.67	8.88	8.67	8.85	581602
2012-01-04	8.82	8.87	8.71	8.87	465193
2012-01-05	8.80	8.92	8.75	8.85	492336
2012-01-06	8.85	8.93	8.67	8.84	320932
2012-01-09	8.84	8.87	8.75	8.77	146078
2012-01-10	8.85	8.97	8.80	8.89	274362
2012-01-11	8.90	8.95	8.83	8.95	174633
2012-01-12	8.99	9.00	8.85	8.99	305543
2012-01-13	8.96	9.00	8.82	8.95	411193
2012-01-17	9.00	9.14	8.93	9.03	487812
2012-01-18	9.01	9.31	9.01	9.21	389062
2012-01-19	9.25	9.47	9.19	9.41	663933
2012-01-20	9.38	9.56	9.28	9.49	739728
2012-01-23	9.47	9.63	9.39	9.49	540782
2012-01-24	9.44	9.50	9.32	9.40	308832
2012-01-25	9.37	9.54	9.37	9.53	637105
2012-01-26	9.51	9.68	9.44	9.53	589284
2012-01-27	9.51	9.60	9.44	9.51	586411
2012-01-30	9.41	9.55	9.33	9.52	384059
2012-01-31	9.60	9.67	9.48	9.57	733308
2012-02-01	9.67	9.88	9.64	9.82	651900
2012-02-02	9.80	9.84	9.74	9.77	693894
2012-02-03	9.81	9.91	9.78	9.86	770331
2012-02-06	9.80	10.01	9.80	9.97	404599
2012-02-07	9.94	9.98	9.88	9.96	537841
2012-02-08	9.97	10.03	9.82	9.93	1255905
2012-02-09	9.92	10.13	9.92	10.13	427931
2012-02-10	10.04	10.09	10.00	10.08	333802
2012-02-13	10.13	10.24	10.11	10.20	267681
2012-02-14	10.19	10.23	10.11	10.15	349526
2012-02-15	10.18	10.34	10.07	10.24	632718
2012-02-16	10.25	10.25	10.06	10.10	479124
2012-02-17	10.12	10.19	10.02	10.14	844429
2012-02-21	10.19	10.19	9.98	10.02	500060
2012-02-22	9.98	10.03	9.87	9.99	941611
2012-02-23	10.00	10.09	9.52	9.99	869709
2012-02-24	10.03	10.21	9.75	10.19	761389
2012-02-27	10.09	10.34	10.09	10.29	426980
2012-02-28	10.28	10.34	10.21	10.26	328900
2012-02-29	10.26	10.40	10.23	10.39	991548
2012-03-01	10.38	10.68	10.38	10.65	501284
2012-03-02	10.61	10.64	10.46	10.50	441739
2012-03-05	10.47	10.48	10.37	10.38	500969
2012-03-06	10.28	10.30	10.16	10.26	429609
2012-03-07	10.26	10.39	10.23	10.34	439717
2012-03-08	10.41	10.54	10.40	10.50	218373
2012-03-09	10.53	10.53	10.45	10.48	414918
2012-03-12	10.46	10.53	10.44	10.49	245867
2012-03-13	10.52	10.75	10.52	10.70	1073958
2012-03-14	10.71	10.79	10.63	10.65	705394
2012-03-15	10.68	10.69	10.56	10.56	902528
2012-03-16	10.56	10.60	10.48	10.52	454586
2012-03-19	10.47	10.65	10.47	10.58	488883
2012-03-20	10.51	10.56	10.45	10.54	366029
2012-03-21	10.50	10.52	10.43	10.44	587792
2012-03-22	10.35	10.55	10.31	10.37	369079
2012-03-23	10.38	10.47	10.33	10.46	318370
2012-03-26	10.51	10.64	10.51	10.60	352945
2012-03-27	10.60	10.63	10.49	10.49	421050
2012-03-28	10.52	10.57	10.42	10.47	376608
2012-03-29	10.41	10.48	10.29	10.45	274250
2012-03-30	10.48	10.55	10.38	10.38	585343
2012-04-02	10.41	10.59	10.34	10.54	743328
2012-04-03	10.34	10.40	10.26	10.30	1472093
2012-04-04	10.24	10.24	10.07	10.15	543411
2012-04-05	10.10	10.23	10.06	10.22	519832
2012-04-09	10.07	10.14	9.98	10.11	338681
2012-04-10	10.04	10.11	9.84	9.87	396618
2012-04-11	9.96	9.96	9.90	9.92	458149
2012-04-12	9.95	10.16	9.94	10.12	744581
2012-04-13	10.08	10.20	10.08	10.14	358533
2012-04-16	10.17	10.20	10.06	10.18	534764
2012-04-17	10.26	10.37	10.23	10.33	458624
2012-04-18	10.28	10.35	10.26	10.32	448074
2012-04-19	10.31	10.34	10.24	10.27	351267
2012-04-20	10.32	10.38	10.28	10.35	296261
2012-04-23	10.24	10.25	10.10	10.19	269145
2012-04-24	10.18	10.21	10.09	10.15	316919
2012-04-25	10.29	10.29	10.19	10.21	319004
2012-04-26	10.20	10.42	10.19	10.36	320520
2012-04-27	10.38	10.48	10.35	10.40	361763
2012-04-30	10.40	10.42	10.36	10.39	347384
2012-05-01	10.38	10.51	10.33	10.45	432615
2012-05-02	10.33	10.51	10.33	10.46	246666
2012-05-03	10.40	10.52	10.40	10.47	464284
2012-05-04	10.39	10.42	10.34	10.37	255124
2012-05-07	10.35	10.45	10.28	10.37	350761
2012-05-08	10.30	10.41	10.19	10.41	322810
2012-05-09	10.26	10.31	10.17	10.24	307435
2012-05-10	10.29	10.44	10.18	10.35	390557
2012-05-11	10.26	10.66	10.26	10.59	384931
2012-05-14	10.46	10.56	10.34	10.37	336942
2012-05-15	10.39	10.42	10.24	10.28	530121
2012-05-16	10.26	10.46	10.26	10.42	850932
2012-05-17	10.43	10.44	10.01	10.06	400838
2012-05-18	9.96	10.01	9.63	9.65	668090
2012-05-21	9.61	9.87	9.61	9.85	450816
2012-05-22	9.88	10.00	9.86	9.98	436826
2012-05-23	9.87	9.88	9.59	9.86	506051
2012-05-24	9.89	9.92	9.78	9.87	509347
2012-05-25	9.86	9.91	9.82	9.85	300511
2012-05-29	9.89	9.95	9.85	9.94	524538
2012-05-30	9.85	9.85	9.66	9.72	565511
2012-05-31	9.77	9.81	9.41	9.69	1999863
2012-06-01	9.59	9.61	9.37	9.44	1647019
2012-06-04	9.43	9.55	9.39	9.53	493233
2012-06-05	9.49	9.70	9.46	9.68	448908
2012-06-06	9.77	9.90	9.77	9.86	320869
2012-06-07	9.96	10.09	9.90	9.91	607298
2012-06-08	9.90	9.90	9.74	9.80	450940
2012-06-11	9.83	9.90	9.69	9.70	548983
2012-06-12	9.76	9.79	9.65	9.78	362236
2012-06-13	9.80	9.84	9.66	9.70	448238
2012-06-14	9.74	9.81	9.67	9.76	635226
2012-06-15	9.74	9.96	9.71	9.88	669273
2012-06-18	9.83	10.15	9.83	10.09	537155
2012-06-19	10.16	10.24	10.06	10.17	896130
2012-06-20	10.06	10.18	10.06	10.15	880673
2012-06-21	10.15	10.23	10.03	10.04	722801
2012-06-22	10.08	10.17	10.05	10.12	704325
2012-06-25	10.00	10.09	9.98	10.05	867259
2012-06-26	10.09	10.11	9.94	10.03	740313
2012-06-27	10.04	10.23	9.93	10.11	920420
2012-06-28	10.04	10.16	9.98	10.15	661742
2012-06-29	10.27	10.41	10.14	10.35	840951
2012-07-02	10.31	10.61	10.31	10.56	797571
2012-07-03	10.58	10.71	10.58	10.61	436410
2012-07-05	10.60	10.73	10.49	10.63	504551
2012-07-06	10.57	10.71	10.57	10.64	517854
2012-07-09	10.62	10.70	10.62	10.65	659755
2012-07-10	10.35	10.44	10.22	10.25	2810253
2012-07-11	10.26	10.36	10.11	10.18	1077056
2012-07-12	10.11	10.22	10.01	10.15	843482
2012-07-13	10.23	10.45	10.20	10.40	1223021
2012-07-16	10.34	10.57	10.29	10.56	527253
2012-07-17	10.55	10.88	10.55	10.87	973442
2012-07-18	10.83	10.95	10.62	10.69	1362437
2012-07-19	10.67	11.02	10.66	10.92	1336524
2012-07-20	10.87	10.87	10.70	10.71	850026
2012-07-23	10.44	10.66	10.44	10.60	832607
2012-07-24	10.62	10.68	10.55	10.61	438657
2012-07-25	10.51	10.68	10.51	10.61	1330482
2012-07-26	10.74	10.83	10.62	10.62	1438055
2012-07-27	10.68	10.81	10.39	10.65	1085849
2012-07-30	10.60	10.87	10.60	10.81	453182
2012-07-31	10.81	10.86	10.75	10.80	579573
2012-08-01	10.91	10.91	10.77	10.78	1143291
2012-08-02	10.69	10.91	10.60	10.86	760597
2012-08-03	11.10	11.36	10.68	11.13	1063799
2012-08-06	11.11	11.27	11.09	11.20	638634
2012-08-07	11.23	11.34	11.18	11.21	605791
2012-08-08	11.19	11.25	11.09	11.20	1236849
2012-08-09	11.15	11.26	11.09	11.22	730967
2012-08-10	11.23	11.27	11.15	11.27	476479
2012-08-13	11.23	11.36	11.18	11.32	892555
2012-08-14	11.36	11.48	11.26	11.33	1999764
2012-08-15	11.28	11.45	11.23	11.41	928222
2012-08-16	11.41	11.42	11.29	11.40	471696
2012-08-17	11.36	11.42	11.22	11.34	1011461
2012-08-20	11.32	11.34	11.21	11.28	615662
2012-08-21	11.32	11.41	11.23	11.28	429394
2012-08-22	11.28	11.30	11.18	11.24	439757
2012-08-23	11.26	11.26	11.13	11.14	692445
2012-08-24	11.16	11.28	11.11	11.23	295746
2012-08-27	11.25	11.34	11.21	11.23	435209
2012-08-28	11.24	11.31	11.22	11.23	296786
2012-08-29	11.25	11.28	11.22	11.23	297343
2012-08-30	11.17	11.30	11.17	11.22	289211
2012-08-31	11.26	11.44	11.26	11.31	1322847
2012-09-04	11.30	11.49	11.30	11.46	505727
2012-09-05	11.43	11.57	11.43	11.52	277055
2012-09-06	11.59	11.67	11.58	11.60	604007
2012-09-07	11.60	11.74	11.60	11.69	359215
2012-09-10	11.69	11.71	11.64	11.67	316791
2012-09-11	11.69	11.70	11.57	11.60	579222
2012-09-12	11.61	11.71	11.48	11.68	240579
2012-09-13	11.64	11.84	11.63	11.80	378966
2012-09-14	11.78	11.99	11.78	11.92	343877
2012-09-17	11.89	11.90	11.45	11.76	464345
2012-09-18	11.52	11.74	11.52	11.69	749554
2012-09-19	11.64	11.67	11.56	11.62	713809
2012-09-20	11.58	11.69	11.16	11.67	1043295
2012-09-21	11.63	12.07	11.63	11.98	1766024
2012-09-24	11.92	12.23	11.92	12.21	672429
2012-09-25	12.31	12.33	12.13	12.20	810243
2012-09-26	12.17	12.21	12.06	12.14	765823
2012-09-27	12.22	12.29	12.14	12.23	510642
2012-09-28	12.20	12.32	12.15	12.25	1411499
2012-10-01	12.24	12.49	12.20	12.28	1238096
2012-10-02	12.25	12.42	12.25	12.34	1091001
2012-10-03	12.39	12.46	12.34	12.39	1599079
2012-10-04	12.38	12.46	12.27	12.31	1780914
2012-10-05	12.37	12.46	12.27	12.29	1016959
2012-10-08	12.25	12.28	12.17	12.26	329730
2012-10-09	12.21	12.26	12.09	12.10	438565
2012-10-10	12.14	12.18	12.06	12.16	661751
2012-10-11	12.27	12.30	12.18	12.26	676890
2012-10-12	12.25	12.39	12.24	12.34	592586
2012-10-15	12.29	12.47	12.29	12.38	982154
2012-10-16	12.41	12.43	12.36	12.41	865498
2012-10-17	12.34	12.57	12.33	12.55	869070
2012-10-18	12.55	12.67	12.49	12.64	725685
2012-10-19	12.66	12.73	12.58	12.65	334591
2012-10-22	12.70	12.80	12.54	12.57	612632
2012-10-23	12.56	12.56	12.31	12.42	491195
2012-10-24	12.52	12.52	12.37	12.39	373978
2012-10-25	12.48	12.55	12.26	12.31	364139
2012-10-26	12.29	12.38	12.22	12.26	411885
2012-10-31	12.35	12.38	12.16	12.19	439424
2012-11-01	12.29	12.40	12.23	12.35	583554
2012-11-02	12.30	12.53	12.20	12.21	545422
2012-11-05	12.17	12.17	11.45	11.83	1253993
2012-11-06	11.77	12.05	11.75	11.98	752335
2012-11-07	11.78	11.94	11.74	11.78	448787
2012-11-08	11.76	11.99	11.76	11.80	758177
2012-11-09	11.75	11.92	11.70	11.72	743184
2012-11-12	11.72	11.79	11.32	11.63	757900
2012-11-13	11.56	11.78	11.48	11.49	647043
2012-11-14	11.49	11.58	11.10	11.15	1271384
2012-11-15	11.07	11.31	10.97	11.13	979003
2012-11-16	11.16	11.49	11.05	11.46	1212215
2012-11-19	11.47	11.69	11.47	11.63	988329
2012-11-20	11.59	11.87	11.59	11.86	1575583
2012-11-21	11.82	11.91	11.67	11.69	745053
2012-11-23	11.71	11.79	11.66	11.69	382470
2012-11-26	11.63	11.87	11.63	11.72	535855
2012-11-27	11.67	11.78	11.67	11.70	438907
2012-11-28	11.61	11.79	11.57	11.77	477833
2012-11-29	11.79	11.81	11.66	11.69	681785
2012-11-30	11.70	11.80	11.43	11.46	4527282
2012-12-03	11.41	11.85	11.41	11.72	1794852
2012-12-04	11.66	11.79	11.66	11.74	569083
2012-12-05	11.75	12.05	11.73	12.01	799040
2012-12-06	11.98	12.21	11.97	12.21	747314
2012-12-07	12.18	12.32	12.12	12.23	417595
2012-12-10	12.17	12.31	12.16	12.25	354342
2012-12-11	12.25	12.32	12.24	12.31	549865
2012-12-12	12.40	12.40	12.22	12.26	700049
2012-12-13	12.19	12.37	12.19	12.20	1277202
2012-12-14	12.13	12.29	12.05	12.20	632567
2012-12-17	12.26	12.48	12.26	12.40	981887
2012-12-18	12.41	12.72	12.41	12.71	661235
2012-12-19	12.67	12.83	12.67	12.76	387152
2012-12-20	12.71	12.94	12.69	12.81	612787
2012-12-21	12.59	12.75	12.53	12.68	1167809
2012-12-24	12.65	12.79	12.62	12.65	249383
2012-12-26	12.60	12.70	12.49	12.54	407224
2012-12-27	12.52	12.68	12.42	12.65	440763
2012-12-28	12.57	12.76	12.50	12.51	452314
2012-12-31	12.51	12.77	12.48	12.73	687622
2013-01-02	12.99	13.23	12.99	13.19	556290
2013-01-03	13.16	13.33	13.15	13.27	312157
2013-01-04	13.21	13.37	13.19	13.34	303811
2013-01-07	13.23	13.43	13.23	13.30	652568
2013-01-08	13.25	13.34	13.24	13.29	646123
2013-01-09	13.23	13.55	13.23	13.48	355595
2013-01-10	13.51	13.77	13.51	13.58	683742
2013-01-11	13.54	13.81	13.49	13.79	370636
2013-01-14	13.77	13.79	13.59	13.61	411811
2013-01-15	13.50	13.60	13.43	13.57	612436
2013-01-16	13.55	13.78	13.55	13.74	449774
2013-01-17	13.83	13.93	13.78	13.93	603391
2013-01-18	13.96	14.17	13.86	14.14	1048532
2013-01-22	14.03	14.11	13.81	13.83	838528
2013-01-23	13.72	13.90	13.72	13.81	776187
2013-01-24	13.84	13.98	13.78	13.80	841549
2013-01-25	13.83	13.90	13.76	13.88	925077
2013-01-28	13.91	14.09	13.85	14.04	535452
2013-01-29	13.97	14.06	13.89	14.01	596147
2013-01-30	13.98	14.09	13.94	13.94	450222
2013-01-31	13.83	13.84	13.72	13.82	1663659
2013-02-01	13.80	14.19	13.80	14.17	1085399
2013-02-04	13.96	14.18	13.93	13.98	747723
2013-02-05	13.97	14.01	13.35	13.48	1990930
2013-02-06	12.95	13.22	12.69	13.22	28834037
2013-02-07	13.22	13.77	13.14	13.59	8230615
2013-02-08	13.57	13.58	13.34	13.52	4198494
2013-02-11	13.48	13.51	13.29	13.49	3253555
2013-02-12	13.46	13.67	13.39	13.46	3063652
2013-02-13	13.45	13.45	13.24	13.33	5792031
2013-02-14	13.12	13.30	13.00	13.17	4025122
2013-02-15	13.14	13.21	12.98	13.06	3869875
2013-02-19	13.14	13.14	12.87	12.93	2092789
2013-02-20	12.94	12.97	12.78	12.83	4421952
2013-02-21	12.78	12.78	12.50	12.63	3957793
2013-02-22	12.63	12.95	12.55	12.93	3491685
2013-02-25	12.83	13.13	12.68	13.05	2303234
2013-02-26	13.08	13.32	12.98	13.28	3989897
2013-02-27	13.30	13.67	13.25	13.54	4280283
2013-02-28	13.43	13.89	13.43	13.84	3967651
2013-03-01	13.69	13.97	13.66	13.87	2294402
2013-03-04	13.86	14.08	13.84	14.06	1164884
2013-03-05	14.08	14.30	14.07	14.26	3303293
2013-03-06	14.27	14.43	14.08	14.25	2898048
2013-03-07	14.23	14.35	14.17	14.30	2411495
2013-03-08	14.30	14.42	14.18	14.40	2720003
2013-03-11	14.36	14.40	14.30	14.38	1920718
2013-03-12	14.39	14.39	14.16	14.25	3388609
2013-03-13	14.32	14.32	14.05	14.08	1650056
2013-03-14	14.17	14.17	13.89	14.01	1871561
2013-03-15	14.07	14.07	13.79	13.83	2059573
2013-03-18	13.75	13.75	13.42	13.62	3791013
2013-03-19	13.71	13.79	13.49	13.64	2860561
2013-03-20	13.72	14.01	13.72	13.99	2475913
2013-03-21	13.95	13.99	13.86	13.91	2856073
2013-03-22	13.92	14.29	13.91	14.15	2074393
2013-03-25	14.21	14.21	13.81	13.97	2182317
2013-03-26	14.08	14.43	14.07	14.40	2502100
2013-03-27	14.31	14.62	14.20	14.59	2513001
2013-03-28	14.14	14.89	14.14	14.88	5455286
2013-04-01	14.81	14.98	14.78	14.96	2543660
2013-04-02	14.94	15.37	14.94	15.26	4130515
2013-04-03	15.31	15.33	14.87	15.11	4620458
2013-04-04	15.13	15.15	14.95	15.13	1827742
2013-04-05	15.01	15.05	14.71	15.03	1384799
2013-04-08	15.01	15.10	14.85	15.06	845016
2013-04-09	15.12	15.19	14.85	14.97	1121259
2013-04-10	15.03	15.19	14.95	15.02	1592794
2013-04-11	15.09	15.41	15.05	15.22	2563278
2013-04-12	15.21	15.38	15.08	15.34	2677656
2013-04-15	15.31	15.31	14.89	15.02	2219200
2013-04-16	15.20	15.20	14.96	15.10	2787305
2013-04-17	15.11	15.11	14.79	14.88	2808768
2013-04-18	15.04	15.04	14.67	14.72	1935841
2013-04-19	14.79	14.85	14.61	14.78	1934240
2013-04-22	14.87	14.87	14.60	14.71	1737824
2013-04-23	14.84	14.84	14.56	14.76	1365899
2013-04-24	14.79	14.88	14.60	14.62	1370776
2013-04-25	14.69	14.73	14.50	14.67	2184958
2013-04-26	14.72	14.94	14.53	14.84	1355533
2013-04-29	14.91	14.95	14.78	14.81	1195735
2013-04-30	14.83	14.83	14.55	14.66	2668284
2013-05-01	14.68	15.07	14.63	14.92	2475170
2013-05-02	14.91	15.04	14.85	15.01	1695143
2013-05-03	15.08	15.24	14.97	15.20	1780704
2013-05-06	15.18	15.33	15.14	15.25	1140400
2013-05-07	15.27	15.83	15.23	15.80	3550490
2013-05-08	15.75	16.01	15.71	15.99	1286265
2013-05-09	15.95	15.95	15.31	15.53	2148585
2013-05-10	15.56	15.71	15.48	15.54	612465
2013-05-13	15.53	15.62	15.38	15.55	1089509
2013-05-14	15.61	15.72	15.48	15.61	1494955
2013-05-15	15.63	15.68	15.44	15.49	1322442
2013-05-16	15.55	15.55	15.26	15.30	1773695
2013-05-17	15.43	15.43	15.13	15.21	2084639
2013-05-20	15.24	15.25	15.01	15.21	2602629
2013-05-21	15.16	15.38	15.14	15.32	3602758
2013-05-22	15.31	15.43	15.12	15.22	2239426
2013-05-23	15.19	15.21	14.95	15.07	1467587
2013-05-24	15.05	15.22	14.94	15.20	1287725
2013-05-28	15.26	15.39	15.10	15.22	1252283
2013-05-29	15.21	15.21	14.94	15.14	1973134
2013-05-30	15.14	15.41	15.03	15.11	2156476
2013-05-31	15.04	15.13	14.89	14.89	2192838
2013-06-03	14.87	15.04	14.77	14.95	2094740
2013-06-04	14.89	15.26	14.89	15.10	4662594
2013-06-05	15.08	15.09	14.72	14.77	3906140
2013-06-06	14.80	14.93	14.58	14.92	3361320
2013-06-07	15.00	15.51	14.95	15.50	6022761
2013-06-10	15.54	15.61	14.98	15.05	5757291
2013-06-11	14.70	15.04	14.70	14.80	4037315
2013-06-12	14.80	15.12	14.65	14.79	9263040
2013-06-13	14.71	15.10	14.71	15.02	4149245
2013-06-14	14.98	15.15	14.83	14.95	3515201
2013-06-17	15.32	15.32	14.52	14.59	6286873
2013-06-18	14.57	14.84	14.50	14.57	4673812
2013-06-19	14.55	14.93	14.29	14.32	5572822
2013-06-20	14.24	14.64	13.96	14.00	4096907
2013-06-21	14.05	14.27	13.97	14.25	5360380
2013-06-24	14.01	14.31	14.01	14.21	3092234
2013-06-25	14.25	14.57	14.25	14.49	2814866
2013-06-26	14.51	14.86	14.51	14.83	2581072
2013-06-27	14.85	15.13	14.78	15.07	2781582
2013-06-28	14.82	15.13	14.72	14.72	9785549
2013-07-01	15.00	15.15	14.73	15.13	3186544
2013-07-02	15.13	15.41	15.09	15.34	2052147
2013-07-03	15.24	15.71	15.19	15.67	1800631
2013-07-05	15.69	15.73	15.58	15.69	1309892
2013-07-08	15.69	15.87	15.65	15.73	1799956
2013-07-09	15.82	15.88	15.78	15.83	2139080
2013-07-10	15.85	15.90	15.55	15.76	1801589
2013-07-11	16.04	16.10	15.93	16.09	2040481
2013-07-12	16.12	16.13	15.86	16.07	1320397
2013-07-15	16.09	16.25	16.06	16.20	1310794
2013-07-16	16.14	16.32	16.09	16.26	2270321
2013-07-17	16.33	16.62	16.28	16.61	4075753
2013-07-18	16.53	16.68	16.53	16.65	3428228
2013-07-19	16.48	16.72	16.48	16.64	3126081
2013-07-22	16.52	16.72	16.52	16.70	2132206
2013-07-23	16.69	16.77	16.43	16.64	2854989
2013-07-24	16.73	16.83	16.48	16.50	1618627
2013-07-25	16.54	16.57	16.46	16.51	915577
2013-07-26	16.42	16.65	16.39	16.46	1087509
2013-07-29	16.50	16.54	16.29	16.47	1097715
2013-07-30	16.45	16.68	16.40	16.50	1035885
2013-07-31	16.65	16.88	16.56	16.73	3710065
2013-08-01	16.77	17.02	16.58	16.60	2258596
2013-08-02	16.60	16.73	15.94	16.28	3667153
2013-08-05	16.28	16.49	16.21	16.42	1223262
2013-08-06	16.42	16.57	16.28	16.44	2500995
2013-08-07	16.38	16.50	16.35	16.48	1443958
2013-08-08	16.52	16.57	16.30	16.40	2246410
2013-08-09	16.46	16.48	16.31	16.38	2566182
2013-08-12	16.08	16.31	16.06	16.19	2327677
2013-08-13	16.24	16.32	16.10	16.14	1732099
2013-08-14	16.02	16.04	15.73	15.80	1909423
2013-08-15	15.72	15.74	15.29	15.65	1955718
2013-08-16	15.68	15.81	15.60	15.70	1661065
2013-08-19	15.61	15.77	15.47	15.52	695946
2013-08-20	15.52	15.66	15.49	15.63	1006029
2013-08-21	15.59	15.78	15.51	15.63	1121585
2013-08-22	15.51	15.77	15.51	15.66	1488174
2013-08-23	15.67	15.75	15.64	15.66	2246147
2013-08-26	15.64	15.87	15.59	15.68	1273310
2013-08-27	15.57	15.73	15.50	15.58	995442
2013-08-28	15.60	15.71	15.51	15.66	796464
2013-08-29	15.67	16.28	15.67	16.13	2968582
2013-08-30	16.09	16.24	15.89	15.94	3106744
2013-09-03	16.01	16.23	15.90	16.15	1484132
2013-09-04	16.09	16.38	16.09	16.25	1807976
2013-09-05	16.24	16.34	16.03	16.06	1012937
2013-09-06	16.06	16.08	15.84	15.88	1092017
2013-09-09	15.93	16.06	15.76	15.84	2117647
2013-09-10	15.95	16.07	15.91	15.95	2397363
2013-09-11	15.85	16.10	15.85	16.08	1391456
2013-09-12	16.07	16.30	16.06	16.07	1426134
2013-09-13	16.05	16.14	15.97	15.99	1841003
2013-09-16	16.17	16.27	16.01	16.01	1332288
2013-09-17	16.06	16.39	16.03	16.33	2102402
2013-09-18	16.28	16.43	16.05	16.31	4448211
2013-09-19	16.27	16.42	16.21	16.22	1753674
2013-09-20	16.17	16.39	16.08	16.08	10902200
2013-09-23	16.06	16.19	15.99	16.13	2402108
2013-09-24	16.10	16.20	16.04	16.04	2005314
2013-09-25	16.06	16.36	15.96	16.07	2505508
2013-09-26	15.94	16.40	15.94	16.37	1852966
2013-09-27	16.34	16.52	16.26	16.50	1745227
2013-09-30	16.44	16.50	16.17	16.35	1809035
2013-10-01	16.35	16.56	16.35	16.56	2563750
2013-10-02	16.53	16.59	16.46	16.53	2081798
2013-10-03	16.47	16.51	16.16	16.22	2711509
2013-10-04	16.19	16.32	16.07	16.14	1573886
2013-10-07	15.82	16.17	15.77	16.02	1281201
2013-10-08	15.99	16.06	15.68	15.71	1735912
2013-10-09	15.69	15.79	15.39	15.54	3141819
2013-10-10	15.73	15.84	15.61	15.82	1454839
2013-10-11	15.85	15.97	15.78	15.85	1285482
2013-10-14	15.81	15.92	15.71	15.84	1027325
2013-10-15	15.85	15.91	15.77	15.81	938297
2013-10-16	15.93	15.96	15.71	15.72	2336198
2013-10-17	15.71	15.97	15.63	15.94	1567428
2013-10-18	15.86	16.11	15.86	15.93	738208
2013-10-21	16.01	16.01	15.80	15.95	590629
2013-10-22	15.94	16.29	15.94	16.28	1038949
2013-10-23	16.23	16.40	16.14	16.32	1564218
2013-10-24	16.25	16.61	16.21	16.58	1331067
2013-10-25	16.57	16.65	16.47	16.58	748659
2013-10-28	16.54	16.87	16.54	16.77	941548
2013-10-29	16.77	16.80	16.45	16.51	775546
2013-10-30	16.51	16.55	16.04	16.15	1783613
2013-10-31	16.13	16.27	16.09	16.23	2316333
2013-11-01	16.19	16.30	16.08	16.15	1569077
2013-11-04	16.19	16.20	15.92	15.93	1352046
2013-11-05	15.89	15.89	15.64	15.64	1663418
2013-11-06	15.76	16.71	15.76	16.60	5382698
2013-11-07	16.60	16.69	16.25	16.39	2195913
2013-11-08	16.30	16.56	16.24	16.50	2137787
2013-11-11	16.50	16.55	16.34	16.37	1196364
2013-11-12	16.31	16.31	16.00	16.23	1259549
2013-11-13	16.16	16.46	16.03	16.42	1071214
2013-11-14	16.47	16.59	16.43	16.52	1980605
2013-11-15	16.57	16.61	16.48	16.56	1265830
2013-11-18	16.58	16.64	16.44	16.48	1115611
2013-11-19	16.44	16.53	16.29	16.39	983349
2013-11-20	16.42	16.52	16.18	16.21	1057849
2013-11-21	16.29	16.42	16.19	16.38	1026608
2013-11-22	16.42	16.86	16.42	16.77	2861909
2013-11-25	16.83	17.18	16.80	17.04	1827544
2013-11-26	17.01	17.45	16.91	17.32	2763467
2013-11-27	17.31	17.49	17.28	17.43	1208964
2013-11-29	17.36	17.70	17.36	17.66	911366
2013-12-02	17.63	17.85	17.51	17.54	1604707
2013-12-03	17.54	17.54	17.19	17.29	1518946
2013-12-04	17.15	17.33	17.08	17.13	1927284
2013-12-05	17.09	17.23	16.97	17.17	2164714
2013-12-06	17.26	17.51	17.26	17.40	1370359
2013-12-09	17.34	17.75	17.34	17.44	934988
2013-12-10	17.33	17.51	17.33	17.45	1062647
2013-12-11	17.39	17.51	17.22	17.27	774257
2013-12-12	17.32	17.40	17.06	17.28	2185848
2013-12-13	17.28	17.40	17.22	17.27	838789
2013-12-16	17.27	17.39	17.12	17.30	649230
2013-12-17	17.27	17.39	16.98	17.11	1777391
2013-12-18	17.23	17.34	16.93	17.33	726978
2013-12-19	17.25	17.54	17.25	17.54	751541
2013-12-20	17.59	17.75	17.59	17.63	1288227
2013-12-23	17.64	17.77	17.58	17.68	639512
2013-12-24	17.64	17.91	17.64	17.88	328065
2013-12-26	17.86	17.98	17.73	17.94	965366
2013-12-27	17.93	18.17	17.93	18.08	1325022
2013-12-30	18.12	18.12	17.87	17.96	1129229
2013-12-31	17.95	18.38	17.95	18.28	1129177
2014-01-02	17.94	18.27	17.79	18.21	1471739
2014-01-03	18.35	18.35	18.17	18.20	1275742
2014-01-06	18.17	18.49	18.17	18.44	987166
2014-01-07	18.44	18.49	18.34	18.44	2331126
2014-01-08	18.33	18.52	18.20	18.31	1386588
2014-01-09	18.37	18.38	18.12	18.23	2024338
2014-01-10	18.26	18.46	18.16	18.39	1119853
2014-01-13	18.34	18.64	18.22	18.41	3929312
2014-01-14	18.42	18.51	18.18	18.27	2768254
2014-01-15	18.29	18.43	18.23	18.25	1461943
2014-01-16	18.29	18.37	18.11	18.20	1959639
2014-01-17	18.06	18.20	17.98	17.99	1586027
2014-01-21	18.06	18.24	17.73	17.82	957970
2014-01-22	17.81	18.03	17.79	17.79	1275973
2014-01-23	17.61	17.70	17.48	17.50	1075915
2014-01-24	17.44	17.44	17.04	17.08	2043680
2014-01-27	16.43	16.97	16.36	16.87	16433892
2014-01-28	16.70	17.46	16.70	17.34	9310213
2014-01-29	16.81	17.17	16.79	17.09	7492627
2014-01-30	16.75	17.50	16.70	17.40	8348824
2014-01-31	17.15	17.24	16.83	17.20	10144182
2014-02-03	17.07	17.29	16.88	17.01	6269367
2014-02-04	17.00	17.21	16.80	17.10	5692390
2014-02-05	17.01	17.25	16.82	17.23	4424809
2014-02-06	17.25	17.45	17.16	17.28	3395749
2014-02-07	17.28	17.60	17.23	17.47	3982010
2014-02-10	17.51	17.56	17.38	17.53	3639875
2014-02-11	17.58	17.86	17.53	17.77	5550032
2014-02-12	17.75	17.90	17.65	17.85	3557538
2014-02-13	17.67	18.13	17.60	17.95	3184994
2014-02-14	17.80	18.11	17.77	17.94	4577296
2014-02-18	17.99	18.83	17.99	18.73	4008586
2014-02-19	18.65	18.82	18.65	18.69	2359645
2014-02-20	18.84	18.88	18.62	18.84	3123984
2014-02-21	18.82	18.86	18.55	18.62	1758666
2014-02-24	18.58	18.74	18.55	18.63	2737921
2014-02-25	18.68	18.75	18.30	18.31	4840460
2014-02-26	18.31	18.33	17.96	18.08	5198009
2014-02-27	18.00	18.25	17.96	18.17	2872711
2014-02-28	18.09	18.58	18.04	18.35	4633429
2014-03-03	18.17	18.19	17.92	18.01	10184269
2014-03-04	18.34	18.57	18.04	18.13	6221962
2014-03-05	18.14	18.26	17.89	18.21	3415331
2014-03-06	18.11	18.55	18.11	18.48	4183539
2014-03-07	18.59	18.59	18.27	18.29	2278290
2014-03-10	18.29	18.45	18.09	18.10	2231173
2014-03-11	18.15	18.37	17.97	18.21	7751658
2014-03-12	18.05	18.39	17.91	18.32	6630968
2014-03-13	18.36	18.53	18.08	18.12	4119146
2014-03-14	18.08	18.24	17.92	18.09	3586966
2014-03-17	18.21	18.30	17.95	17.96	3368318
2014-03-18	17.93	18.02	17.84	17.85	2526721
2014-03-19	17.77	17.94	17.56	17.76	5518234
2014-03-20	17.49	17.74	17.46	17.62	3330865
2014-03-21	17.77	17.86	17.52	17.79	8140720
2014-03-24	17.75	17.85	17.47	17.50	3533710
2014-03-25	17.34	17.61	17.25	17.38	5730022
2014-03-26	17.42	17.47	17.16	17.16	3401034
2014-03-27	17.15	17.21	16.92	17.13	4317054
2014-03-28	17.25	17.79	17.15	17.53	3769651
2014-03-31	17.71	17.86	17.51	17.65	4246942
2014-04-01	17.73	17.76	17.53	17.55	2593015
2014-04-02	17.59	17.73	17.49	17.55	2731735
2014-04-03	17.54	17.64	17.38	17.51	5648093
2014-04-04	17.60	17.61	17.03	17.14	5259167
2014-04-07	17.12	17.18	16.03	16.21	10442650
2014-04-08	16.15	16.59	16.07	16.50	5506734
2014-04-09	16.58	17.05	16.51	17.00	4287477
2014-04-10	17.03	17.18	16.60	16.62	3915467
2014-04-11	16.38	16.64	16.19	16.29	4094690
2014-04-14	16.30	16.51	16.27	16.44	3103307
2014-04-15	16.44	16.44	16.04	16.39	3584801
2014-04-16	16.53	16.57	16.29	16.54	3068973
2014-04-17	16.46	16.74	16.38	16.69	2888245
2014-04-21	16.64	16.73	16.62	16.68	2080700
2014-04-22	16.76	17.04	16.64	16.98	3114182
2014-04-23	16.93	17.01	16.77	16.86	2505612
2014-04-24	16.98	17.01	16.82	16.87	2405380
2014-04-25	16.84	16.91	16.72	16.78	3386410
2014-04-28	16.78	16.81	16.49	16.58	4263599
2014-04-29	16.67	16.68	16.43	16.45	3714110
2014-04-30	16.50	16.69	16.34	16.66	4602855
2014-05-01	16.68	17.07	16.60	16.95	6212414
2014-05-02	16.99	17.26	16.98	17.22	3434192
2014-05-05	17.15	17.78	17.09	17.73	6372979
2014-05-06	17.65	17.82	17.60	17.71	6161334
2014-05-07	18.06	18.14	17.60	17.72	7285202
2014-05-08	17.66	17.89	17.64	17.77	3785798
2014-05-09	17.63	18.00	17.63	17.99	3160804
2014-05-12	18.08	18.16	17.88	17.90	4489480
2014-05-13	17.94	18.27	17.82	18.13	4937462
2014-05-14	18.14	18.28	18.01	18.17	2556705
2014-05-15	18.16	18.16	17.83	18.04	4080670
2014-05-16	18.03	18.15	17.82	18.13	2608053
2014-05-19	18.11	18.34	18.05	18.24	1877153
2014-05-20	18.22	18.23	18.07	18.17	2873490
2014-05-21	18.20	18.67	18.15	18.62	3701992
2014-05-22	18.60	18.84	18.60	18.65	3962430
2014-05-23	18.75	18.94	18.54	18.90	4733823
2014-05-27	19.00	19.00	18.64	18.71	3134244
2014-05-28	18.75	18.84	18.60	18.75	2352869
2014-05-29	18.83	18.88	18.55	18.65	3736811
2014-05-30	18.64	18.78	18.53	18.55	2902093
2014-06-02	18.61	18.90	18.58	18.87	2832394
2014-06-03	18.72	18.78	18.55	18.64	3697801
2014-06-04	18.64	18.66	18.29	18.45	4986269
2014-06-05	18.52	18.66	18.46	18.60	3333563
2014-06-06	18.64	18.70	18.49	18.55	4557549
2014-06-09	18.63	18.89	18.53	18.85	3933477
2014-06-10	18.78	18.85	18.54	18.68	4136717
2014-06-11	18.66	18.81	18.55	18.65	3051663
2014-06-12	18.65	18.78	18.22	18.29	4995983
2014-06-13	18.32	18.36	18.05	18.18	3382860
2014-06-16	18.09	18.19	17.94	17.97	3582691
2014-06-17	18.02	18.12	17.87	17.97	6704812
2014-06-18	18.03	18.16	17.76	17.95	5025083
2014-06-19	18.01	18.04	17.74	17.84	3673757
2014-06-20	17.87	17.92	17.64	17.77	5378050
2014-06-23	17.73	17.80	17.59	17.68	3531214
2014-06-24	17.71	18.06	17.70	17.86	4811950
2014-06-25	17.91	18.11	17.79	17.97	4016373
2014-06-26	17.97	18.26	17.92	18.18	5295690
2014-06-27	18.16	18.39	18.13	18.29	30937367
2014-06-30	18.30	18.37	18.22	18.34	4862640
2014-07-01	18.48	18.60	18.33	18.50	4055320
2014-07-02	18.41	18.77	18.41	18.64	3671060
2014-07-03	18.76	18.79	18.58	18.67	2058435
2014-07-07	18.59	18.64	18.45	18.49	3855607
2014-07-08	18.45	18.49	18.31	18.35	3917472
2014-07-09	18.35	18.45	18.26	18.39	2067418
2014-07-10	18.24	18.33	18.10	18.29	3589932
2014-07-11	18.29	18.47	18.28	18.47	1912459
2014-07-14	18.46	18.74	18.43	18.69	4582588
2014-07-15	18.59	18.83	18.44	18.56	4857055
2014-07-16	18.62	18.77	18.59	18.62	2389789
2014-07-17	18.59	18.72	18.52	18.63	4218904
2014-07-18	18.59	18.80	18.46	18.79	3563890
2014-07-21	18.68	18.78	18.33	18.36	2291755
2014-07-22	18.46	18.59	18.18	18.22	2626232
2014-07-23	18.27	18.27	17.94	18.01	2818921
2014-07-24	18.08	18.12	17.90	17.97	2129107
2014-07-25	17.98	18.07	17.67	17.77	2967151
2014-07-28	17.73	17.76	17.64	17.70	2696027
2014-07-29	17.81	17.87	17.51	17.52	3355284
2014-07-30	17.63	17.76	17.54	17.57	3551636
2014-07-31	17.53	17.57	17.29	17.34	2843794
2014-08-01	17.33	17.53	17.21	17.50	2604730
2014-08-04	17.46	17.56	17.37	17.49	1954252
2014-08-05	17.45	17.50	17.19	17.22	2113535
2014-08-06	17.34	17.87	17.24	17.77	3562511
2014-08-07	17.73	17.76	17.35	17.47	3028419
2014-08-08	17.43	17.53	17.34	17.45	1914859
2014-08-11	17.77	17.77	17.36	17.46	1436877
2014-08-12	17.48	17.59	17.38	17.39	1258112
2014-08-13	17.49	17.67	17.45	17.64	1871693
2014-08-14	17.70	18.07	17.66	18.06	1618115
2014-08-15	18.16	18.37	18.12	18.31	1696905
2014-08-18	18.49	18.49	18.27	18.40	1734742
2014-08-19	18.48	18.54	18.24	18.31	1902470
2014-08-20	18.22	18.36	18.16	18.21	2572635
2014-08-21	18.26	18.29	17.99	18.29	2286774
2014-08-22	18.25	18.28	18.04	18.12	1280611
2014-08-25	18.16	18.17	17.83	17.85	2239491
2014-08-26	17.93	18.16	17.78	18.07	3912721
2014-08-27	18.03	18.37	17.90	18.36	2758197
2014-08-28	18.37	18.65	18.28	18.45	2434344
2014-08-29	18.44	18.51	18.13	18.18	6659464
2014-09-02	18.17	18.21	17.75	17.89	5616496
2014-09-03	18.00	18.00	17.47	17.69	8375566
2014-09-04	17.66	17.71	17.55	17.64	6723842
2014-09-05	17.50	17.64	17.35	17.47	6236826
2014-09-08	17.41	17.41	17.23	17.36	3849430
2014-09-09	17.38	17.48	17.27	17.43	6291549
2014-09-10	17.38	17.56	17.34	17.52	5919742
2014-09-11	17.66	18.36	17.66	18.21	7672300
2014-09-12	18.14	18.28	18.02	18.24	5295974
2014-09-15	18.25	18.38	18.07	18.27	3106537
2014-09-16	18.25	18.25	18.10	18.20	2596046
2014-09-17	18.30	18.46	18.00	18.06	3158921
2014-09-18	18.10	18.24	18.02	18.12	3816526
2014-09-19	18.15	18.59	18.15	18.52	6078126
2014-09-22	18.54	18.58	18.13	18.25	3899275
2014-09-23	18.27	18.27	18.11	18.20	2972553
2014-09-24	18.15	18.54	18.13	18.50	3161444
2014-09-25	18.46	18.52	17.93	18.05	7347370
2014-09-26	18.11	18.33	18.03	18.30	2507999
2014-09-29	18.21	18.29	18.08	18.15	2247522
2014-09-30	18.18	18.18	17.76	17.78	2763512
2014-10-01	18.00	18.00	17.65	17.80	6093061
2014-10-02	17.77	18.03	17.61	17.85	5855382
2014-10-03	17.90	18.15	17.83	17.93	3008694
2014-10-06	18.00	18.18	17.86	17.96	2725388
2014-10-07	17.94	18.05	17.77	17.86	3098432
2014-10-08	17.87	18.20	17.78	18.19	4331464
2014-10-09	18.10	18.23	17.88	17.95	4821564
2014-10-10	17.95	18.25	17.84	17.89	5712830
2014-10-13	17.87	18.01	17.62	17.65	5799135
2014-10-14	17.67	17.90	17.54	17.64	4606444
2014-10-15	17.44	17.59	17.04	17.49	9488206
2014-10-16	17.32	17.90	17.12	17.74	4009222
2014-10-17	17.92	18.04	17.76	17.90	2625335
2014-10-20	17.86	18.13	17.81	18.08	1285517
2014-10-21	18.26	18.51	18.05	18.43	2945588
2014-10-22	18.44	18.51	18.09	18.16	3718293
2014-10-23	18.28	18.60	18.23	18.49	2809002
2014-10-24	18.53	19.02	18.36	18.86	2512082
2014-10-27	18.93	18.97	18.62	18.82	1477659
2014-10-28	18.92	19.26	18.91	19.18	3295875
2014-10-29	19.17	19.31	18.95	19.12	3759121
2014-10-30	19.00	19.29	18.90	19.20	3063763
2014-10-31	19.40	19.48	19.07	19.28	3567249
2014-11-03	19.40	19.53	19.19	19.31	4172888
2014-11-04	19.27	19.27	18.80	19.02	2705424
2014-11-05	19.16	19.20	18.88	19.09	3352538
2014-11-06	18.81	19.42	18.79	19.31	6334705
2014-11-07	19.24	19.71	19.09	19.62	6538663
2014-11-10	19.61	19.63	18.97	19.20	13682458
2014-11-11	19.17	19.56	18.98	19.48	6941195
2014-11-12	19.45	20.07	19.42	20.04	11989825
2014-11-13	19.99	20.03	19.79	20.00	2090452
2014-11-14	19.74	19.95	19.53	19.94	5211118
2014-11-17	18.95	19.93	18.95	19.76	12278673
2014-11-18	19.68	19.82	19.49	19.73	4940772
2014-11-19	19.76	19.76	19.52	19.59	4623667
2014-11-20	19.66	19.66	19.36	19.48	5412413
2014-11-21	19.70	19.86	19.49	19.69	4180044
2014-11-24	19.70	19.97	19.56	19.92	6621035
2014-11-25	19.94	20.27	19.94	20.19	5295663
2014-11-26	20.16	20.51	20.16	20.48	3801899
2014-11-28	20.31	22.31	20.29	21.64	7284640
2014-12-01	21.42	21.78	21.05	21.20	8249296
2014-12-02	21.24	21.42	20.89	21.22	4527074
2014-12-03	19.97	21.40	20.92	21.03	3373340
2014-12-04	21.03	21.06	20.81	20.90	2963565
2014-12-05	20.94	21.06	20.54	20.66	4619687
2014-12-08	20.54	20.84	20.53	20.66	2342465
2014-12-09	20.46	20.62	20.24	20.42	3544319
2014-12-10	20.48	20.67	20.21	20.30	4038923
2014-12-11	20.43	20.69	20.29	20.42	3164918
2014-12-12	20.28	20.50	20.08	20.11	3834752
2014-12-15	20.25	20.62	20.03	20.18	5588166
2014-12-16	20.16	20.38	19.89	19.89	5419019
2014-12-17	20.03	20.43	19.94	20.27	6751345
2014-12-18	20.48	20.75	20.29	20.63	4740824
2014-12-19	20.75	21.06	20.50	21.04	20615359
2014-12-22	21.02	21.43	20.91	21.20	3319911
2014-12-23	21.20	21.40	21.16	21.26	2057730
2014-12-24	21.26	21.41	21.19	21.29	1104484
2014-12-26	21.31	21.39	21.18	21.34	1317576
2014-12-29	21.34	21.54	21.23	21.31	1631550
2014-12-30	21.31	21.32	21.04	21.11	1850864
2014-12-31	21.23	21.30	20.91	20.94	2133214
2015-01-02	21.13	21.26	20.82	20.96	3011336
2015-01-05	20.98	21.05	19.81	20.00	6380766
2015-01-06	20.00	20.35	19.56	19.99	6825302
2015-01-07	20.07	20.33	19.86	19.92	4358326
2015-01-08	20.15	20.28	19.94	20.03	3508988
2015-01-09	20.01	20.17	19.86	19.94	2379835
2015-01-12	20.00	20.08	19.86	20.02	2336603
2015-01-13	20.15	20.39	19.99	20.15	3520010
2015-01-14	19.99	20.15	19.86	20.02	3176222
2015-01-15	20.05	20.17	19.78	19.84	3669227
2015-01-16	19.85	19.88	19.32	19.56	4547523
2015-01-20	19.55	19.86	19.50	19.54	2706877
2015-01-21	19.54	19.67	19.41	19.66	4092661
2015-01-22	19.64	19.78	19.57	19.68	4654781
2015-01-23	19.76	19.89	19.66	19.75	4763533
2015-01-26	19.74	20.06	19.60	20.03	3796919
2015-01-27	19.85	19.96	19.64	19.73	2771854
2015-01-28	19.83	19.99	19.64	19.67	4334118
2015-01-29	19.59	19.73	19.45	19.65	2643994
2015-01-30	19.69	19.93	19.48	19.76	3361805
2015-02-02	19.71	20.10	19.64	20.05	5043411
2015-02-03	20.13	20.48	20.07	20.45	3882346
2015-02-04	20.47	20.75	20.15	20.62	2587753
2015-02-05	20.65	20.84	20.51	20.82	1729365
2015-02-06	20.94	20.96	20.58	20.63	1789521
2015-02-09	20.59	20.70	20.36	20.46	2048501
2015-02-10	20.50	20.69	20.42	20.65	2255373
2015-02-11	20.62	20.83	20.57	20.83	2075839
2015-02-12	20.86	21.05	20.83	20.97	2857564
2015-02-13	21.36	22.03	21.26	22.01	5134510
2015-02-17	21.96	22.49	21.90	22.25	3625272
2015-02-18	22.19	22.35	21.96	22.03	2489536
2015-02-19	21.98	22.14	21.89	22.13	2403202
2015-02-20	22.26	22.39	21.90	22.39	2259815
2015-02-23	22.36	22.69	22.29	22.68	3174554
2015-02-24	22.63	22.76	22.21	22.27	3985431
2015-02-25	22.24	22.71	22.24	22.69	2474123
2015-02-26	22.67	22.79	22.53	22.63	2498118
2015-02-27	22.70	22.76	22.41	22.62	2955936
2015-03-02	22.31	22.79	22.31	22.76	3455351
2015-03-03	22.65	23.17	22.65	23.14	2510032
2015-03-04	22.99	23.26	22.69	22.90	1969060
2015-03-05	22.90	23.00	22.79	22.92	2241927
2015-03-06	22.89	22.96	22.41	22.65	2740358
2015-03-09	22.72	22.87	22.51	22.72	1854810
2015-03-10	22.57	22.92	22.24	22.33	2187064
2015-03-11	22.40	22.40	21.60	21.86	4973194
2015-03-12	21.87	22.08	21.80	22.03	2389198
2015-03-13	21.68	22.21	21.66	21.72	3063395
2015-03-16	21.83	22.13	21.75	21.96	3467518
2015-03-17	21.84	22.06	21.82	21.93	2499550
2015-03-18	21.79	22.24	21.62	22.21	4652825
2015-03-19	22.16	22.18	21.96	22.05	2637079
2015-03-20	22.25	22.32	22.02	22.27	4176382
2015-03-23	22.29	22.43	22.13	22.25	1980361
2015-03-24	22.20	22.27	21.99	22.01	2260392
2015-03-25	21.92	21.98	21.67	21.69	4578883
2015-03-26	21.65	21.73	21.46	21.53	3316847
2015-03-27	21.57	21.78	21.49	21.49	2124113
2015-03-30	21.61	21.78	21.61	21.63	2519403
2015-03-31	21.71	21.80	21.55	21.59	2832841
2015-04-01	21.75	21.80	21.62	21.65	3876598
2015-04-02	21.75	21.77	21.63	21.71	3250884
2015-04-06	21.75	21.91	21.67	21.74	7481650
2015-04-07	21.79	21.84	21.69	21.69	2201268
2015-04-08	21.69	21.81	21.62	21.79	4127149
2015-04-09	21.82	21.84	21.55	21.70	1994440
2015-04-10	21.78	21.93	21.72	21.89	2219063
2015-04-13	21.85	21.99	21.65	21.65	1931063
2015-04-14	21.67	21.82	21.46	21.49	2530249
2015-04-15	21.49	21.62	21.39	21.41	1860142
2015-04-16	21.41	21.54	21.31	21.40	2787869
2015-04-17	21.20	21.29	20.95	21.11	3780575
2015-04-20	21.15	21.23	21.04	21.06	2469219
2015-04-21	21.18	21.38	21.08	21.30	1833381
2015-04-22	21.28	21.34	21.19	21.26	1219796
2015-04-23	21.32	21.94	21.24	21.90	3965251
2015-04-24	21.98	22.21	21.91	22.09	2333892
2015-04-27	22.25	22.25	21.89	21.91	1779462
2015-04-28	21.72	22.06	21.68	21.98	1510215
2015-04-29	21.89	22.05	21.75	21.91	2314844
2015-04-30	21.98	22.17	21.78	21.87	2515874
2015-05-01	21.85	22.36	21.78	22.29	2769692
2015-05-04	22.23	22.35	22.11	22.20	2020731
2015-05-05	22.15	22.19	21.86	21.94	4222592
2015-05-06	21.88	22.03	21.78	21.93	2353801
2015-05-07	22.01	22.01	21.69	21.81	4265202
2015-05-08	21.85	22.10	21.12	21.16	6495189
2015-05-11	21.20	21.33	20.97	21.01	2643702
2015-05-12	20.90	21.10	20.85	20.98	2962807
2015-05-13	20.98	21.12	20.85	20.90	2968728
2015-05-14	20.99	21.23	20.89	21.21	3018703
2015-05-15	21.35	21.76	21.26	21.43	3698566
2015-05-18	21.37	21.65	21.30	21.53	2627988
2015-05-19	21.54	22.00	21.51	21.96	3894928
2015-05-20	21.98	23.03	21.98	22.81	5122342
2015-05-21	22.71	23.15	22.62	23.13	8435922
2015-05-22	23.12	23.65	23.07	23.31	5782388
2015-05-26	23.16	23.38	22.94	23.35	2845625
2015-05-27	23.45	23.73	23.28	23.59	2413350
2015-05-28	23.48	23.61	23.09	23.21	3161613
2015-05-29	23.18	23.39	22.99	23.30	3399973
2015-06-01	23.40	23.60	23.15	23.38	2320150
2015-06-02	23.19	23.48	23.02	23.16	2018873
2015-06-03	23.22	23.22	22.82	22.85	2792846
2015-06-04	22.71	22.79	22.26	22.33	5002273
2015-06-05	22.31	22.72	22.24	22.58	6445013
2015-06-08	22.61	22.76	22.47	22.54	3168073
2015-06-09	22.57	22.66	22.30	22.57	2990159
2015-06-10	22.58	22.89	22.40	22.77	4563769
2015-06-11	22.64	22.84	22.60	22.66	2641451
2015-06-12	22.54	22.86	22.54	22.79	3315473
2015-06-15	22.82	22.82	22.56	22.71	2552321
2015-06-16	22.69	22.79	22.54	22.69	2303399
2015-06-17	22.76	22.93	22.72	22.86	3136077
2015-06-18	22.93	23.16	22.88	23.04	2905194
2015-06-19	23.09	23.12	22.89	22.90	2904417
2015-06-22	22.94	23.11	22.92	23.04	1423889
2015-06-23	23.02	23.25	22.95	23.16	2237588
2015-06-24	23.09	23.18	22.96	22.96	2099764
2015-06-25	22.99	23.23	22.86	22.94	1765208
2015-06-26	22.99	23.07	22.83	22.89	1416311
2015-06-29	22.73	22.73	22.14	22.20	4169758
2015-06-30	22.31	22.31	21.86	21.95	3510248
2015-07-01	22.07	22.26	21.98	22.15	3079105
2015-07-02	22.83	22.84	22.09	22.15	4177271
2015-07-06	21.98	22.27	21.94	22.14	4380050
2015-07-07	22.15	22.18	21.43	21.84	5703854
2015-07-08	21.76	21.77	21.36	21.48	3017255
2015-07-09	21.68	21.82	21.42	21.52	3381065
2015-07-10	21.83	22.38	21.83	22.23	5602378
2015-07-13	22.22	22.61	22.22	22.32	3458392
2015-07-14	22.28	22.49	22.26	22.28	4061714
2015-07-15	22.48	22.58	22.16	22.47	3267966
2015-07-16	22.62	22.99	22.60	22.96	3233094
2015-07-17	23.10	23.16	22.67	22.80	2286684
2015-07-20	22.79	22.93	22.65	22.91	2678078
2015-07-21	22.96	23.19	22.89	23.08	3092432
2015-07-22	23.28	23.38	23.00	23.01	2796167
2015-07-23	23.08	23.08	22.72	22.83	2129135
2015-07-24	22.95	22.95	22.69	22.77	2523767
2015-07-27	22.60	22.69	22.36	22.43	3026755
2015-07-28	22.60	22.70	22.37	22.66	1867002
2015-07-29	22.63	22.81	22.49	22.77	2606137
2015-07-30	22.69	22.89	22.57	22.80	1065027
2015-07-31	23.09	23.13	22.80	22.87	1795865
2015-08-03	22.99	23.25	22.85	23.03	2769261
2015-08-04	23.11	23.26	22.90	23.00	1415892
2015-08-05	23.22	23.56	22.90	23.37	3189329
2015-08-06	23.47	23.50	22.55	22.82	3823526
2015-08-07	22.86	22.90	22.46	22.75	1786894
2015-08-10	22.91	22.97	22.74	22.77	1897487
2015-08-11	22.71	22.79	22.34	22.47	2759612
2015-08-12	22.27	22.51	22.18	22.31	2636314
2015-08-13	22.23	22.55	22.18	22.39	1901918
2015-08-14	22.27	22.49	22.23	22.42	2523801
2015-08-17	22.43	22.70	22.39	22.65	2858556
2015-08-18	22.67	22.70	22.49	22.54	2066945
2015-08-19	22.46	22.58	22.24	22.37	1930736
2015-08-20	22.24	22.43	21.76	21.77	3847319
2015-08-21	21.51	21.60	21.04	21.06	4184311
2015-08-24	19.89	21.18	18.70	20.35	8990952
2015-08-25	20.76	20.88	20.29	20.29	3955629
2015-08-26	20.79	20.82	19.91	20.51	4846553
2015-08-27	20.79	21.40	20.79	21.21	3664156
2015-08-28	21.02	21.46	21.02	21.31	2137662
2015-08-31	21.30	21.30	20.82	20.88	3692475
2015-09-01	20.38	20.97	20.08	20.20	4347228
2015-09-02	20.37	20.43	20.06	20.28	4150670
2015-09-03	20.41	20.64	20.17	20.58	3702120
2015-09-04	20.41	20.48	20.19	20.39	2286328
2015-09-08	20.84	21.03	20.66	20.84	2473077
2015-09-09	21.07	21.13	20.41	20.46	3175973
2015-09-10	20.44	20.73	20.39	20.71	3690156
2015-09-11	20.53	20.71	20.27	20.44	3345891
2015-09-14	20.43	20.43	20.10	20.29	3828225
2015-09-15	19.98	20.62	19.98	20.56	3854423
2015-09-16	20.62	20.77	20.54	20.74	1655631
2015-09-17	20.78	21.28	20.78	21.13	3256651
2015-09-18	20.87	21.38	20.82	21.20	4588944
2015-09-21	21.37	21.41	21.19	21.33	2418572
2015-09-22	21.06	21.14	20.90	20.96	2634597
2015-09-23	20.98	21.03	20.86	20.94	1604310
2015-09-24	20.72	20.91	20.66	20.81	4774064
2015-09-25	21.17	21.21	20.62	20.69	2850700
2015-09-28	20.56	20.62	19.09	19.15	17324606
2015-09-29	19.14	19.18	18.66	18.94	11488748
2015-09-30	19.12	19.32	18.96	19.09	5875672
2015-10-01	19.15	19.54	19.10	19.54	3281746
2015-10-02	19.34	19.72	19.12	19.72	5278223
2015-10-05	20.07	20.12	19.88	20.09	2714417
2015-10-06	20.06	20.27	19.99	20.08	3000391
2015-10-07	20.01	20.25	20.00	20.15	2571335
2015-10-08	20.23	20.41	20.03	20.14	3217754
2015-10-09	20.15	20.34	20.11	20.13	3252426
2015-10-12	20.13	20.17	19.80	19.83	3644001
2015-10-13	19.74	19.98	19.73	19.88	2895599
2015-10-14	19.82	19.93	19.68	19.80	3735898
2015-10-15	19.94	20.38	19.80	20.34	4092668
2015-10-16	20.43	20.50	20.32	20.35	4036320
2015-10-19	20.43	20.48	20.33	20.42	2272047
2015-10-20	20.32	20.44	20.17	20.26	3322102
2015-10-21	20.27	20.38	19.69	19.76	5761304
2015-10-22	19.79	19.92	19.45	19.52	7157120
2015-10-23	19.74	19.82	19.56	19.80	3688734
2015-10-26	19.78	19.90	19.36	19.87	2289339
2015-10-27	19.81	19.94	19.59	19.91	3904262
2015-10-28	19.94	20.07	19.72	19.92	6750202
2015-10-29	19.91	19.96	19.72	19.78	5107840
2015-10-30	19.78	19.95	19.65	19.84	5102502
2015-11-02	19.91	20.44	19.86	20.41	5749961
2015-11-03	20.40	20.73	20.27	20.73	3888870
2015-11-04	20.74	20.78	20.43	20.57	5611035
2015-11-05	20.61	20.65	20.33	20.48	3963398
2015-11-06	20.39	20.65	20.34	20.57	4075325
2015-11-09	20.47	20.51	20.12	20.39	3992932
2015-11-10	20.34	20.60	20.31	20.57	2795005
2015-11-11	20.69	20.89	20.52	20.68	2103177
2015-11-12	20.62	20.70	20.46	20.48	3685802
2015-11-13	20.28	20.53	20.18	20.28	3462859
2015-11-16	20.38	20.58	19.78	19.84	7475569
2015-11-17	19.85	19.85	19.31	19.34	10033201
2015-11-18	19.36	19.40	19.00	19.24	19336764
2015-11-19	19.27	19.28	18.72	18.79	7047792
2015-11-20	18.95	19.04	18.69	19.01	4886577
2015-11-23	18.73	19.10	18.69	18.96	3652306
2015-11-24	18.85	18.94	18.48	18.55	6173001
2015-11-25	18.59	18.96	18.41	18.91	3033981
2015-11-27	18.74	18.93	18.74	18.85	2169666
2015-11-30	18.69	19.08	18.66	19.08	4584257
2015-12-01	19.21	19.45	19.06	19.40	5065833
2015-12-02	19.41	19.41	19.28	19.31	4125924
2015-12-03	19.34	19.50	18.74	18.85	5095274
2015-12-04	18.80	19.14	18.71	19.02	3013059
2015-12-07	18.95	19.06	18.88	19.00	2555604
2015-12-08	18.87	18.99	18.71	18.76	3023864
2015-12-09	18.75	18.90	18.43	18.49	4074961
2015-12-10	18.52	19.11	18.29	18.71	6402934
2015-12-11	18.45	18.62	18.27	18.43	3995590
2015-12-14	18.47	18.47	17.72	17.86	5388432
2015-12-15	17.95	18.25	17.79	17.87	5694865
2015-12-16	18.06	19.01	17.93	18.37	10844833
2015-12-17	18.38	18.53	17.94	17.94	4692792
2015-12-18	17.84	17.95	17.45	17.46	8120586
2015-12-21	17.58	17.79	17.35	17.45	4979660
2015-12-22	17.61	17.91	17.33	17.47	4156649
2015-12-23	17.65	17.70	17.49	17.61	3139797
2015-12-24	17.70	17.88	17.67	17.83	1478388
2015-12-28	17.81	17.83	17.50	17.73	2974600
2015-12-29	17.82	18.06	17.75	18.04	2679995
2015-12-30	18.00	18.09	17.95	18.00	2779144
2015-12-31	18.25	19.07	18.25	18.97	7011574
2016-01-04	18.62	18.77	18.44	18.72	6972491
2016-01-05	18.75	18.77	18.31	18.52	5148856
2016-01-06	18.33	18.49	18.10	18.17	4707770
2016-01-07	17.84	17.91	17.55	17.57	5928357
2016-01-08	17.62	17.73	17.14	17.18	4261994
2016-01-11	17.01	17.01	15.94	16.10	11274604
2016-01-12	16.28	16.44	15.65	15.89	7203739
2016-01-13	15.96	16.31	15.13	15.17	7492753
2016-01-14	15.18	15.76	15.01	15.56	7497804
2016-01-15	15.17	15.33	14.80	14.89	10697934
2016-01-19	15.13	15.15	14.59	14.76	8160858
2016-01-20	14.56	14.77	14.19	14.58	10934026
2016-01-21	14.63	15.06	14.41	14.77	6074868
2016-01-22	15.05	15.28	15.05	15.22	5744257
2016-01-25	15.18	15.33	15.03	15.22	5958017
2016-01-26	15.28	15.75	15.22	15.62	6137137
2016-01-27	15.60	15.71	15.36	15.38	6572707
2016-01-28	15.58	15.63	15.01	15.20	12140887
2016-01-29	15.29	15.51	15.23	15.50	9018575
2016-02-01	15.49	15.85	15.21	15.82	5447064
2016-02-02	16.05	16.05	15.61	15.64	5712360
2016-02-03	15.71	15.93	15.29	15.90	5438665
2016-02-04	15.95	16.15	15.85	16.09	3671199
2016-02-05	16.08	16.20	15.34	15.37	6128677
2016-02-08	15.18	15.19	13.96	14.54	11584637
2016-02-09	14.38	14.63	13.97	14.18	11551708
2016-02-10	14.33	14.65	14.20	14.24	9101371
2016-02-11	14.02	14.21	13.94	14.11	8945353
2016-02-12	14.27	14.70	14.08	14.68	6404196
2016-02-16	15.19	15.83	15.00	15.80	10379307
2016-02-17	15.87	16.77	15.68	16.76	9090605
2016-02-18	16.90	16.96	16.56	16.87	7869768
2016-02-19	16.72	16.96	16.48	16.84	5736310
2016-02-22	16.99	17.35	16.78	17.33	5613345
2016-02-23	17.20	17.33	16.85	17.21	5372954
2016-02-24	17.03	17.03	16.34	16.80	6426680
2016-02-25	16.90	16.99	16.39	16.77	6796880
2016-02-26	16.91	16.98	16.64	16.79	4213159
2016-02-29	16.72	16.99	16.61	16.73	3442725
2016-03-01	16.90	17.24	16.79	17.16	3835319
2016-03-02	17.07	17.17	16.85	17.16	3047509
2016-03-03	17.00	17.20	16.94	17.00	2890173
2016-03-04	17.09	17.30	16.80	16.99	4412373
2016-03-07	16.90	17.04	16.73	16.93	2811820
2016-03-08	16.79	16.88	16.23	16.93	3547644
2016-03-09	16.36	16.52	16.25	16.26	3366185
2016-03-10	16.45	16.53	15.85	16.04	3928851
2016-03-11	16.32	16.48	16.23	16.42	4706353
2016-03-14	16.35	16.74	16.26	16.67	2709697
2016-03-15	16.38	16.63	16.36	16.53	2845375
2016-03-16	16.54	17.11	16.39	17.11	5219532
2016-03-17	17.05	17.37	17.01	17.30	3128072
2016-03-18	17.39	17.66	17.10	17.26	6218664
2016-03-21	17.26	17.34	17.12	17.29	1658973
2016-03-22	17.14	17.29	17.03	17.27	1620631
2016-03-23	17.25	17.28	16.74	16.81	2229109
2016-03-24	16.75	16.81	16.56	16.71	2962603
2016-03-28	16.79	16.83	16.51	16.78	1229183
2016-03-29	16.77	17.53	16.65	16.78	3051620
2016-03-30	17.41	17.63	17.14	17.54	2156223
2016-03-31	17.57	17.62	17.39	17.48	2561682
2016-04-01	17.44	17.73	17.33	17.72	3351179
2016-04-04	17.68	17.81	17.50	17.69	1801561
2016-04-05	17.54	17.55	17.16	17.22	2871662
2016-04-06	17.19	17.46	16.86	17.45	2416352
2016-04-07	17.32	17.37	17.08	17.19	2664875
2016-04-08	17.28	17.68	17.20	17.63	1883811
2016-04-11	17.68	17.94	17.55	17.58	1992198
2016-04-12	17.58	17.80	17.41	17.65	2204311
2016-04-13	17.81	17.98	17.72	17.93	1646915
2016-04-14	17.97	17.97	17.81	17.91	1140778
2016-04-15	17.97	17.98	17.62	17.69	2131080
2016-04-18	17.66	17.74	17.52	17.66	1769700
2016-04-19	17.68	18.03	17.62	17.66	1823077
2016-04-20	17.64	17.64	17.35	17.41	2328767
2016-04-21	17.28	17.33	17.11	17.19	2546402
2016-04-22	17.07	17.35	16.99	17.26	1959868
2016-04-25	17.25	17.30	17.07	17.25	1514865
2016-04-26	17.30	17.78	17.28	17.76	2999337
2016-04-27	17.70	17.72	17.31	17.64	2348310
2016-04-28	17.54	17.60	17.15	17.20	2872552
2016-04-29	17.08	17.12	16.61	17.03	3633636
2016-05-02	17.04	17.45	16.95	17.40	1690070
2016-05-03	17.25	17.53	16.93	16.93	3707400
2016-05-04	16.84	16.90	16.69	16.85	2460967
2016-05-05	16.86	17.02	16.77	16.86	3295336
2016-05-06	16.74	16.93	16.69	16.84	3527836
2016-05-09	16.85	16.99	16.65	16.88	3370288
2016-05-10	16.78	17.18	16.30	17.02	6137625
2016-05-11	16.95	16.95	16.68	16.88	3728738
2016-05-12	16.93	17.27	16.65	16.91	5858182
2016-05-13	16.82	17.12	16.61	16.86	13971700
2016-05-16	16.86	17.57	16.81	17.49	6244950
2016-05-17	17.46	17.53	16.89	17.02	6804780
2016-05-18	16.97	17.02	16.58	16.73	5311253
2016-05-19	16.66	16.70	16.26	16.53	7238292
2016-05-20	16.56	16.86	16.47	16.63	4692266
2016-05-23	16.63	16.69	16.35	16.39	4930436
2016-05-24	16.40	16.59	16.31	16.46	5254908
2016-05-25	16.49	16.66	16.45	16.57	6280163
2016-05-26	16.55	16.72	16.33	16.56	11862209
2016-05-27	17.09	17.10	16.68	16.81	11037728
2016-05-31	16.89	16.93	16.58	16.81	5202105
2016-06-01	16.85	16.87	16.62	16.86	6206605
2016-06-02	16.86	17.31	16.73	17.30	7308712
2016-06-03	17.27	17.53	17.00	17.46	9125677
2016-06-06	17.51	17.68	17.41	17.57	4337153
2016-06-07	17.57	17.69	17.51	17.63	4108127
2016-06-08	17.70	17.81	17.42	17.45	7737335
2016-06-09	17.36	17.40	16.98	17.04	4968805
2016-06-10	16.81	16.87	16.43	16.49	7795169
2016-06-13	16.43	16.46	15.93	15.97	5996059
2016-06-14	15.98	15.98	15.56	15.82	5754942
2016-06-15	15.81	16.14	15.69	16.05	4486494
2016-06-16	15.95	15.97	15.68	15.95	4621008
2016-06-17	15.93	16.06	15.71	15.79	5074916
2016-06-20	16.05	16.65	15.90	15.94	4844643
2016-06-21	15.68	16.40	15.68	16.36	7298459
2016-06-22	16.40	16.72	16.26	16.42	4962957
2016-06-23	16.73	17.06	16.67	16.91	3333142
2016-06-24	15.29	15.52	14.93	15.00	17800520
2016-06-27	14.66	14.66	13.73	13.98	21711628
2016-06-28	14.18	15.25	14.15	15.12	11500964
2016-06-29	15.30	15.73	15.24	15.28	7549531
2016-06-30	15.29	15.29	14.74	15.00	8033393
2016-07-01	14.99	15.33	14.97	15.18	5297142
2016-07-05	15.12	15.17	14.13	14.14	8721556
2016-07-06	14.12	14.36	13.54	14.34	7351404
2016-07-07	14.33	14.63	14.30	14.53	2605786
2016-07-08	14.57	15.14	14.51	15.02	4432002
2016-07-11	15.06	15.24	14.96	15.05	3646429
2016-07-12	15.10	15.70	15.10	15.63	3973164
2016-07-13	15.78	15.85	15.62	15.77	3521234
2016-07-14	15.85	16.25	15.76	16.18	3420592
2016-07-15	16.37	16.37	15.90	16.02	4648337
2016-07-18	15.95	16.46	15.72	16.37	4514358
2016-07-19	16.31	16.32	15.90	16.08	6098942
2016-07-20	16.19	16.19	15.75	15.75	6159961
2016-07-21	15.70	16.03	15.70	15.99	4241788
2016-07-22	16.12	16.22	16.02	16.05	2561639
2016-07-25	15.98	16.21	15.81	15.81	1787770
2016-07-26	15.81	16.11	15.75	16.03	2367813
2016-07-27	16.08	16.14	15.67	15.75	2959249
2016-07-28	15.70	15.89	15.68	15.82	2678517
2016-07-29	15.90	16.23	15.74	16.20	3698282
2016-08-01	16.19	16.36	16.08	16.23	3109063
2016-08-02	16.16	16.26	15.90	16.01	3002316
2016-08-03	15.93	16.47	15.66	16.46	2237068
2016-08-04	16.47	16.62	16.25	16.44	2381693
2016-08-05	16.35	16.42	15.74	15.76	8439061
2016-08-08	15.68	15.92	15.67	15.84	2862681
2016-08-09	15.93	16.07	15.84	15.90	3402342
2016-08-10	15.96	16.07	15.73	15.89	2446853
2016-08-11	16.00	16.16	15.95	15.96	1663446
2016-08-12	15.90	16.16	15.85	15.95	2090151
2016-08-15	16.07	16.58	16.05	16.53	2280167
2016-08-16	16.52	16.73	16.42	16.48	1685514
2016-08-17	16.50	16.60	16.36	16.50	2131828
2016-08-18	16.52	16.56	16.34	16.44	811537
2016-08-19	16.31	16.40	16.02	16.07	2394859
2016-08-22	16.07	16.19	15.89	16.15	1185390
2016-08-23	16.23	16.46	16.16	16.30	1638491
2016-08-24	16.25	16.42	15.97	16.01	1718539
2016-08-25	16.01	16.09	15.78	15.80	2170829
2016-08-26	15.90	16.04	15.58	15.71	1929297
2016-08-29	15.72	15.96	15.72	15.75	1891741
2016-08-30	15.82	15.95	15.75	15.84	1618741
2016-08-31	15.86	16.15	15.82	16.14	2502245
2016-09-01	16.22	16.41	16.01	16.23	2069335
2016-09-02	16.41	16.80	16.36	16.73	1894568
2016-09-06	16.72	16.84	16.51	16.72	1733287
2016-09-07	16.75	16.94	16.59	16.60	2840612
2016-09-08	16.61	16.71	16.50	16.63	1910119
2016-09-09	16.42	16.53	16.04	16.06	2536738
2016-09-12	16.04	16.90	15.85	16.78	3731356
2016-09-13	16.50	16.51	16.19	16.44	2248825
2016-09-14	16.45	16.67	16.25	16.34	1855353
2016-09-15	16.29	16.76	16.15	16.67	2768403
2016-09-16	16.67	16.67	16.37	16.54	2938346
2016-09-19	16.66	16.83	16.57	16.72	1422823
2016-09-20	16.80	16.90	16.62	16.82	2033232
2016-09-21	16.86	17.06	16.71	17.01	2248874
2016-09-22	17.19	17.44	17.14	17.23	2027197
2016-09-23	17.08	17.58	17.08	17.48	2191094
2016-09-26	17.39	17.52	16.89	16.92	1425524
2016-09-27	16.95	17.04	16.83	16.99	1195980
2016-09-28	17.08	17.25	16.98	17.19	1717787
2016-09-29	17.18	17.26	16.61	16.67	2366969
2016-09-30	16.74	17.39	16.62	17.29	2988031
2016-10-03	17.13	17.41	17.09	17.27	3154497
2016-10-04	17.35	17.53	17.13	17.20	3388689
2016-10-05	17.23	17.39	17.20	17.30	2244538
2016-10-06	17.22	17.31	16.96	16.97	2426797
2016-10-07	17.08	17.14	16.38	16.52	3831313
2016-10-10	16.61	16.76	16.60	16.61	1280718
2016-10-11	16.61	16.61	16.40	16.49	6151468
2016-10-12	16.48	16.65	16.40	16.62	3534725
2016-10-13	16.46	16.56	16.21	16.33	2825293
2016-10-14	16.44	16.58	16.17	16.20	1716081
2016-10-17	16.16	16.28	15.94	15.95	1632574
2016-10-18	16.30	16.30	15.96	15.97	2388347
2016-10-19	15.94	16.25	15.94	16.15	1255534
2016-10-20	16.15	16.28	15.95	16.20	1157545
2016-10-21	16.17	16.41	15.94	16.36	1652128
2016-10-24	16.44	16.57	16.22	16.53	1174375
2016-10-25	16.50	16.74	16.46	16.52	1415649
2016-10-26	16.50	16.50	16.30	16.42	1042570
2016-10-27	16.47	16.47	16.09	16.29	1748751
2016-10-28	16.23	16.67	16.23	16.51	2134685
2016-10-31	16.59	16.81	16.51	16.64	1941978
2016-11-01	16.71	16.81	16.38	16.55	3037058
2016-11-02	16.56	16.62	16.37	16.38	2272124
2016-11-03	16.42	16.63	16.06	16.07	2436130
2016-11-04	14.89	16.52	14.56	16.15	3899408
2016-11-07	16.41	16.74	16.25	16.38	2788237
2016-11-08	16.38	16.94	16.07	16.87	2757522
2016-11-09	15.70	17.18	15.70	16.81	3965666
2016-11-10	16.75	16.87	15.01	15.85	9250795
2016-11-11	15.79	15.91	15.41	15.71	3306007
2016-11-14	15.73	15.89	15.49	15.79	5746467
2016-11-15	15.80	15.94	15.50	15.92	4939377
2016-11-16	15.84	16.41	15.71	16.29	2176681
2016-11-17	16.21	16.91	16.21	16.75	3806106
2016-11-18	16.65	16.94	16.52	16.62	2633822
2016-11-21	16.67	17.07	16.56	16.73	3075347
2016-11-22	16.80	16.98	16.70	16.78	2388215
2016-11-23	16.73	16.84	16.31	16.36	2488763
2016-11-25	16.46	16.56	16.30	16.50	1523825
2016-11-28	16.42	16.69	16.25	16.31	4340789
2016-11-29	16.26	16.50	16.16	16.27	3178405
2016-11-30	16.30	16.42	15.81	15.94	4248215
2016-12-01	15.92	16.11	15.32	15.34	3759481
2016-12-02	15.38	15.49	14.97	15.00	4352902
2016-12-05	15.13	15.26	14.90	14.90	4261465
2016-12-06	14.85	15.17	14.85	15.08	4912370
2016-12-07	15.01	15.33	14.97	15.19	4723664
2016-12-08	15.23	15.52	15.14	15.23	3945329
2016-12-09	15.25	15.45	15.06	15.15	4555666
2016-12-12	15.15	15.23	14.96	15.07	4806915
2016-12-13	15.09	15.44	15.04	15.34	4273060
2016-12-14	15.38	15.41	15.18	15.24	3352724
2016-12-15	15.39	15.50	15.14	15.26	3858398
2016-12-16	15.35	15.72	15.27	15.49	5582434
2016-12-19	15.47	15.63	15.34	15.37	1678815
2016-12-20	15.36	15.66	15.33	15.64	2494599
2016-12-21	15.62	15.78	15.59	15.71	2777235
2016-12-22	15.73	15.77	15.54	15.61	1945188
2016-12-23	15.56	15.81	15.56	15.59	1115032
2016-12-27	15.66	16.01	15.54	15.86	1395893
2016-12-28	15.94	15.94	15.64	15.70	1385683
2016-12-29	15.67	15.78	15.57	15.62	1625274
2016-12-30	15.66	15.73	15.42	15.55	2151170
2017-01-03	15.81	15.94	15.48	15.60	3098192
2017-01-04	15.64	15.88	15.62	15.87	2531661
2017-01-05	15.78	16.32	15.78	16.28	3503126
2017-01-06	16.33	16.84	16.29	16.80	3175487
2017-01-09	16.76	17.19	16.59	17.12	4375078
2017-01-10	17.12	17.17	16.87	17.12	3403782
2017-01-11	17.08	17.49	17.04	17.47	3255965
2017-01-12	17.47	17.52	17.24	17.48	4112537
2017-01-13	17.58	17.73	17.45	17.58	2649770
2017-01-17	17.58	17.61	17.36	17.47	2913955
2017-01-18	17.53	17.53	17.23	17.40	2385848
2017-01-19	17.35	17.83	17.35	17.62	3728662
2017-01-20	17.80	17.85	17.55	17.63	2097178
2017-01-23	17.57	17.75	17.46	17.67	2493531
2017-01-24	17.86	17.86	17.50	17.70	2515806
2017-01-25	17.79	17.92	17.54	17.87	2404332
2017-01-26	17.85	18.23	17.75	18.15	2545993
2017-01-27	18.24	18.48	18.14	18.47	3032111
2017-01-30	18.47	18.54	18.23	18.48	3510148
2017-01-31	18.39	18.48	18.24	18.39	2776222
2017-02-01	18.37	18.48	18.17	18.32	2458521
2017-02-02	18.27	18.49	18.09	18.35	2449819
2017-02-03	18.38	18.55	18.37	18.50	1521803
2017-02-06	18.43	18.51	18.25	18.25	1953972
2017-02-07	18.24	18.27	17.98	18.01	2488786
2017-02-08	18.03	18.12	17.88	17.95	2516941
2017-02-09	17.89	17.94	17.67	17.83	2837629
2017-02-10	17.89	18.02	17.85	17.93	1732650
2017-02-13	17.99	18.04	17.86	18.01	1851256
2017-02-14	17.94	17.99	17.87	17.94	2428395
2017-02-15	17.78	18.25	17.78	18.21	3156955
2017-02-16	18.53	19.15	18.12	18.30	6029723
2017-02-17	18.27	18.67	18.27	18.62	3118308
2017-02-21	18.59	19.02	18.52	19.01	4137439
2017-02-22	18.90	18.91	18.66	18.71	3750219
2017-02-23	18.82	18.82	18.49	18.65	4185350
2017-02-24	18.72	18.96	18.48	18.95	2390455
2017-02-27	18.89	19.06	18.83	19.02	1962907
2017-02-28	18.93	19.05	18.12	18.37	6726816
2017-03-01	18.45	18.51	17.99	18.09	4338386
2017-03-02	17.99	18.01	17.74	17.84	5533189
2017-03-03	17.88	17.91	17.69	17.85	2727789
2017-03-06	17.84	18.24	17.72	18.10	2514548
2017-03-07	18.04	18.18	17.96	18.13	2217983
2017-03-08	18.11	18.49	18.03	18.23	3090080
2017-03-09	18.28	18.32	18.05	18.19	2716925
2017-03-10	18.33	18.69	18.03	18.41	2998484
2017-03-13	18.35	18.57	18.25	18.53	2136093
2017-03-14	18.41	18.54	18.01	18.50	1980859
2017-03-15	18.55	19.37	18.05	18.97	5299900
2017-03-16	18.96	19.24	18.93	19.10	2237650
2017-03-17	19.17	19.23	18.93	19.17	5011761
2017-03-20	19.19	19.26	18.81	18.81	1827436
2017-03-21	18.82	18.88	18.13	18.18	4512481
2017-03-22	18.28	18.34	17.78	17.97	4389839
2017-03-23	17.90	18.27	17.84	18.04	2804901
2017-03-24	18.17	18.29	17.95	18.03	3352111
2017-03-27	17.99	18.31	17.77	18.26	2237998
2017-03-28	18.00	18.28	17.28	18.13	4525399
2017-03-29	18.07	18.28	18.02	18.03	3156521
2017-03-30	17.99	18.40	17.96	18.36	2253413
2017-03-31	18.29	18.41	18.13	18.34	3332413
2017-04-03	18.35	18.46	17.85	17.86	2931429
2017-04-04	17.76	18.07	17.76	17.90	2624155
2017-04-05	17.90	18.35	17.85	18.04	2559370
2017-04-06	18.05	18.25	17.98	18.08	2195753
2017-04-07	18.16	18.28	18.08	18.13	1779656
2017-04-10	18.16	18.32	17.99	18.00	1697329
2017-04-11	17.93	18.02	17.63	17.78	3188790
2017-04-12	17.73	17.92	17.69	17.82	1847716
2017-04-13	17.87	17.89	17.62	17.63	2050669
2017-04-17	17.74	17.78	17.60	17.66	2163106
2017-04-18	17.65	17.65	17.42	17.53	3006377
2017-04-19	17.68	17.84	17.53	17.75	2886297
2017-04-20	17.86	18.00	17.79	17.79	2202260
2017-04-21	17.86	17.90	17.64	17.66	2520261
2017-04-24	17.78	18.10	17.76	17.78	3953995
2017-04-25	17.90	18.34	17.78	18.31	3833088
2017-04-26	18.38	18.53	18.33	18.36	2707713
2017-04-27	18.36	18.51	18.28	18.30	1798240
2017-04-28	18.38	18.43	18.08	18.12	2376499
2017-05-01	18.22	18.34	18.06	18.21	1630943
2017-05-02	18.27	18.37	17.97	18.19	2638120
2017-05-03	18.22	18.28	17.62	17.70	2960732
2017-05-04	17.75	17.84	17.36	17.39	2896970
2017-05-05	17.48	17.63	17.40	17.58	2789833
2017-05-08	17.00	17.03	16.13	16.26	8692091
2017-05-09	15.96	16.39	15.86	15.89	6839034
2017-05-10	15.84	15.88	15.52	15.53	4847161
2017-05-11	15.56	15.62	15.45	15.48	5376008
2017-05-12	15.52	15.66	15.48	15.49	4726350
2017-05-15	15.46	15.59	15.41	15.44	3246596
2017-05-16	15.53	15.56	15.04	15.18	5883934
2017-05-17	15.11	15.40	14.96	15.06	5010741
2017-05-18	15.12	15.45	15.12	15.30	4538028
2017-05-19	15.42	15.63	15.30	15.41	4992920
2017-05-22	15.52	15.74	15.43	15.62	5925168
2017-05-23	15.61	15.80	15.61	15.69	7091982
2017-05-24	15.66	15.66	15.38	15.49	4646830
2017-05-25	15.51	15.74	15.50	15.66	3645420
2017-05-26	15.70	15.75	15.51	15.74	2217836
2017-05-30	15.72	15.81	15.62	15.65	2489838
2017-05-31	15.65	15.71	15.39	15.56	6868831
2017-06-01	15.57	15.91	15.53	15.80	5606786
2017-06-02	15.91	16.08	15.80	16.02	3841131
2017-06-05	16.05	16.05	15.82	15.85	2026512
2017-06-06	15.81	15.81	15.26	15.27	2879873
2017-06-07	15.38	15.38	14.88	15.17	5515570
2017-06-08	15.12	15.26	15.00	15.12	3525462
2017-06-09	15.04	15.13	14.71	14.78	4343057
2017-06-12	14.76	15.06	14.71	14.85	4851837
2017-06-13	14.85	15.01	14.78	14.99	4485360
2017-06-14	15.01	15.06	14.72	14.79	5129029
2017-06-15	14.78	14.79	14.48	14.61	2459128
2017-06-16	14.52	14.80	14.32	14.75	4612426
2017-06-19	14.82	14.99	14.66	14.89	2210380
2017-06-20	14.81	14.81	14.58	14.63	2708271
2017-06-21	14.62	14.74	14.51	14.58	3969391
2017-06-22	14.58	14.79	14.49	14.67	4423793
2017-06-23	14.71	15.27	14.52	15.25	6472563
2017-06-26	15.33	15.70	15.29	15.38	4376869
2017-06-27	15.33	15.54	15.16	15.41	3744523
2017-06-28	15.44	16.04	15.44	15.96	3975251
2017-06-29	15.90	16.15	15.74	16.11	6053051
2017-06-30	16.36	16.50	16.08	16.32	4922237
2017-07-03	16.40	16.50	16.19	16.23	1470752
2017-07-05	16.25	16.41	16.14	16.22	1801680
2017-07-06	16.14	16.22	15.87	15.90	2311694
2017-07-07	15.89	16.04	15.82	15.98	1238788
2017-07-10	15.90	16.17	15.90	16.07	1316707
2017-07-11	16.08	16.27	15.92	16.01	2252938
2017-07-12	16.18	16.34	16.12	16.29	1691957
2017-07-13	16.35	16.65	16.26	16.49	2034316
2017-07-14	16.60	16.74	16.57	16.69	2061180
2017-07-17	16.69	16.76	16.59	16.67	1262994
2017-07-18	16.69	16.71	16.53	16.56	1517067
2017-07-19	16.60	16.68	16.47	16.49	1707123
2017-07-20	16.48	16.84	16.48	16.71	3340673
2017-07-21	16.67	16.74	16.57	16.68	2106434
2017-07-24	16.64	16.69	16.56	16.59	1450646
2017-07-25	16.61	16.69	16.55	16.57	1983494
2017-07-26	16.62	16.83	16.62	16.77	1728463
2017-07-27	16.67	17.06	16.67	16.86	3000898
2017-07-28	16.78	17.09	16.78	17.07	2352768
2017-07-31	17.13	17.19	16.84	17.15	2397726
2017-08-01	17.20	17.42	17.18	17.40	3217532
2017-08-02	17.33	17.33	16.91	17.30	4381030
2017-08-03	17.30	17.47	17.25	17.35	2386570
2017-08-04	17.43	17.50	17.27	17.40	2212422
2017-08-07	17.44	17.46	17.23	17.32	2137376
2017-08-08	16.86	17.04	16.55	17.02	4461585
2017-08-09	16.80	17.44	16.80	17.34	2924663
2017-08-10	17.31	17.38	17.13	17.23	4227028
2017-08-11	17.16	17.28	17.02	17.22	2791841
2017-08-14	17.38	17.72	17.36	17.54	2782715
2017-08-15	17.42	17.49	17.27	17.40	3309692
2017-08-16	17.47	17.53	17.32	17.45	3041656
2017-08-17	17.38	17.47	16.97	16.98	3956478
2017-08-18	16.90	17.00	16.81	16.95	2614947
2017-08-21	16.93	17.15	16.91	17.11	1635728
2017-08-22	17.19	17.55	17.19	17.42	2236939
2017-08-23	17.35	17.38	17.04	17.07	2359007
2017-08-24	17.07	17.16	16.91	17.06	1999377
2017-08-25	17.09	17.25	17.07	17.14	1818384
2017-08-28	17.17	17.18	17.07	17.11	1350574
2017-08-29	17.02	17.11	16.94	17.06	1873434
2017-08-30	17.09	17.26	17.08	17.17	842758
2017-08-31	17.26	17.38	17.11	17.29	2969243
2017-09-01	17.35	17.37	17.25	17.27	2497727
2017-09-05	17.18	17.33	16.97	17.19	2409859
2017-09-06	17.22	17.49	17.18	17.43	1542189
2017-09-07	17.49	17.50	16.80	16.82	2781926
2017-09-08	16.77	16.78	16.34	16.52	2907264
2017-09-11	16.66	16.68	16.23	16.25	3344697
2017-09-12	16.29	16.73	16.22	16.69	2868814
2017-09-13	16.70	16.77	16.56	16.56	2328929
2017-09-14	16.54	16.63	16.39	16.53	2115425
2017-09-15	16.49	16.86	16.47	16.82	5898264
2017-09-18	16.82	16.97	16.70	16.90	3502015
2017-09-19	16.97	17.17	16.87	16.94	4110207
2017-09-20	16.97	17.29	16.97	17.09	5576404
2017-09-21	17.13	17.20	16.87	17.07	2758765
2017-09-22	16.90	17.32	16.90	17.31	4796195
2017-09-25	17.00	17.36	17.00	17.20	3695880
2017-09-26	17.22	17.34	17.10	17.10	2047520
2017-09-27	17.13	17.49	17.10	17.20	3024017
2017-09-28	17.13	17.13	16.67	16.78	4483021
2017-09-29	16.72	17.17	16.72	17.12	3249005
2017-10-02	17.09	17.38	17.00	17.19	3371167
2017-10-03	17.18	17.30	16.74	16.76	2982098
2017-10-04	16.74	16.84	16.20	16.22	3632885
2017-10-05	16.31	16.80	16.25	16.70	3944939
2017-10-06	16.71	16.78	16.55	16.69	2354054
2017-10-09	16.70	16.72	16.37	16.38	2074774
2017-10-10	16.39	16.49	16.03	16.05	4286748
2017-10-11	16.04	16.49	15.98	16.48	2487324
2017-10-12	16.40	16.50	16.10	16.13	3874481
2017-10-13	16.28	16.30	16.02	16.22	2874479
2017-10-16	16.23	16.58	16.22	16.52	3348149
2017-10-17	16.57	16.58	15.98	16.49	2684923
2017-10-18	16.46	16.61	16.40	16.42	3851374
2017-10-19	16.40	16.44	16.05	16.11	7014287
2017-10-20	16.28	16.28	16.04	16.06	1595396
2017-10-23	16.07	16.16	15.75	15.91	2889531
2017-10-24	15.89	16.06	15.81	15.84	2397808
2017-10-25	15.72	15.85	15.66	15.79	2399063
2017-10-26	15.89	15.97	15.69	15.70	1865237
2017-10-27	15.30	15.57	15.18	15.50	3185902
2017-10-30	15.51	15.85	15.34	15.76	2362518
2017-10-31	15.80	15.91	15.61	15.64	2211704
2017-11-01	15.67	16.01	15.66	15.85	2255195
2017-11-02	15.28	16.32	15.28	15.96	5126883
2017-11-03	15.93	15.95	15.36	15.49	3318324
2017-11-06	15.44	15.63	15.36	15.51	3823291
2017-11-07	15.57	15.72	15.48	15.53	2515472
2017-11-08	15.55	15.58	15.06	15.09	3616508
2017-11-09	15.00	15.16	14.91	14.93	4256960
2017-11-10	14.96	15.11	14.88	15.02	2227922
2017-11-13	14.93	15.08	14.87	15.07	1645445
2017-11-14	15.00	15.08	14.77	14.83	1729721
2017-11-15	14.85	15.24	14.74	15.20	2388854
2017-11-16	15.13	15.29	15.03	15.06	2114986
2017-11-17	15.00	15.35	14.96	15.24	2971801
2017-11-20	15.18	15.49	15.09	15.38	2242489
2017-11-21	15.41	15.62	15.34	15.44	3602888
2017-11-22	15.47	15.73	15.30	15.51	1551238
2017-11-24	15.40	15.57	15.21	15.54	1214505
2017-11-27	15.50	15.50	15.08	15.18	2302698
2017-11-28	15.17	15.30	15.10	15.27	1958731
2017-11-29	15.63	16.58	15.41	16.37	5075122
2017-11-30	16.31	16.57	16.04	16.14	3513478
2017-12-01	15.74	16.19	15.74	16.12	2764486
2017-12-04	15.94	16.48	15.94	16.39	2021234
2017-12-05	16.38	16.57	16.12	16.16	1633738
2017-12-06	16.50	16.50	15.84	15.87	2055374
2017-12-07	15.80	16.17	15.65	15.89	2808141
2017-12-08	16.07	16.07	15.61	15.63	1588597
2017-12-11	15.61	16.21	15.61	16.07	2477404
2017-12-12	16.04	16.46	16.04	16.29	2206022
2017-12-13	16.29	16.34	16.11	16.11	1792114
2017-12-14	16.12	16.57	16.07	16.45	2259375
2017-12-15	16.48	16.68	16.31	16.57	3731837
2017-12-18	16.15	16.89	16.15	16.69	3124457
2017-12-19	16.69	16.84	16.48	16.49	2078841
2017-12-20	16.45	16.69	16.36	16.61	1644770
2017-12-21	16.64	17.75	16.50	17.18	4083399
2017-12-22	17.08	17.89	17.01	17.73	3075891
2017-12-26	17.62	17.83	17.60	17.71	975742
2017-12-27	17.72	17.77	17.49	17.52	1896549
2017-12-28	17.53	17.73	17.46	17.63	1984785
2017-12-29	17.49	17.76	17.49	17.71	1940400
2018-01-02	17.73	18.10	17.62	17.91	3329939
2018-01-03	17.87	18.05	17.82	17.93	1909816
2018-01-04	18.05	18.15	17.58	17.92	1495085
2018-01-05	18.05	18.07	17.89	17.99	1908067
2018-01-08	17.99	18.15	17.53	17.57	2036346
2018-01-09	17.57	17.71	17.40	17.50	1649419
2018-01-10	17.50	17.52	17.16	17.45	2585889
2018-01-11	17.28	18.19	17.28	18.14	4668153
2018-01-12	18.23	18.37	18.06	18.26	2883520
2018-01-16	18.32	18.36	18.12	18.14	1817287
2018-01-17	18.32	18.46	18.14	18.18	3075647
2018-01-18	18.13	18.42	17.82	18.32	2478496
2018-01-19	18.36	18.54	17.98	18.46	3662789
2018-01-22	18.10	18.77	18.10	18.63	2500224
2018-01-23	18.48	18.64	18.41	18.48	1860377
2018-01-24	18.70	18.80	18.53	18.62	3010265
2018-01-25	18.71	19.05	18.71	18.82	4234601
2018-01-26	18.82	19.02	18.73	18.95	3824767
2018-01-29	18.96	19.09	18.86	18.87	2498384
2018-01-30	18.87	18.97	18.43	18.45	2174376
2018-01-31	18.40	18.72	18.35	18.72	2459350
2018-02-01	18.56	18.82	18.56	18.71	2513062
2018-02-02	18.65	19.82	18.33	19.21	11369676
2018-02-05	19.03	19.21	18.48	18.48	6054928
2018-02-06	18.38	18.48	17.93	18.28	6086391
2018-02-07	18.18	18.28	17.91	18.02	4040480
2018-02-08	18.01	18.40	17.71	17.72	3282964
2018-02-09	17.64	17.88	17.35	17.79	3752648
2018-02-12	17.85	18.17	17.79	17.86	3403400
2018-02-13	17.78	17.99	17.67	17.79	2097985
2018-02-14	17.69	18.33	17.60	18.28	3087846
2018-02-15	18.10	18.17	17.16	17.28	5381590
2018-02-16	17.32	17.69	16.81	16.89	3255366
2018-02-20	16.94	16.94	16.41	16.47	3754415
2018-02-21	16.56	16.68	16.22	16.23	3642391
2018-02-22	16.21	16.54	16.10	16.22	3168494
2018-02-23	16.41	16.61	16.16	16.42	2371007
2018-02-26	16.43	16.60	16.28	16.47	2451330
2018-02-27	16.49	16.78	16.26	16.28	2443596
2018-02-28	16.39	16.42	15.72	15.72	4326702
2018-03-01	15.80	16.23	15.77	16.15	3953808
2018-03-02	16.11	16.20	15.92	16.13	2265397
2018-03-05	16.03	16.39	15.92	16.37	2267392
2018-03-06	16.39	16.60	16.19	16.53	1672953
2018-03-07	16.53	16.71	16.44	16.63	2788811
2018-03-08	16.75	16.80	16.55	16.64	1574357
2018-03-09	16.83	17.13	16.73	16.97	2027659
2018-03-12	16.90	17.18	16.90	17.08	2085599
2018-03-13	17.09	17.18	16.56	16.61	2439032
2018-03-14	16.68	16.77	16.58	16.60	1583407
2018-03-15	16.72	16.85	16.52	16.64	1516882
2018-03-16	16.69	16.93	16.59	16.79	2776348
2018-03-19	16.64	16.72	16.04	16.28	1983973
2018-03-20	16.36	16.41	16.06	16.13	2859728
2018-03-21	16.08	16.58	16.08	16.36	2315327
2018-03-22	16.19	16.51	16.09	16.29	2583143
2018-03-23	16.22	16.55	16.16	16.24	2580709
2018-03-26	16.50	16.96	16.30	16.88	3569432
2018-03-27	16.96	17.00	16.33	16.41	2108640
2018-03-28	16.42	16.59	16.12	16.13	2977324
2018-03-29	16.05	16.21	15.91	15.93	3937321
2018-04-02	15.92	16.50	15.66	15.75	2379057
2018-04-03	15.82	15.97	15.58	15.74	2862847
2018-04-04	15.67	16.18	15.55	16.05	1901740
2018-04-05	16.15	16.44	16.13	16.36	1309875
2018-04-06	16.26	16.27	15.83	15.89	2431554
2018-04-09	16.02	16.22	15.83	15.85	3333385
2018-04-10	16.11	16.40	16.01	16.34	3004282
2018-04-11	16.18	16.38	15.85	15.92	7163070
2018-04-12	15.94	16.11	15.66	15.79	2474985
2018-04-13	15.80	15.93	15.55	15.60	2602367
2018-04-16	15.69	15.73	15.45	15.57	2322560
2018-04-17	15.70	16.03	15.59	15.92	3274349
2018-04-18	15.93	16.29	15.93	16.15	2512566
2018-04-19	16.19	16.40	16.09	16.16	2106300
2018-04-20	16.13	16.30	15.84	15.94	2271218
2018-04-23	16.06	16.89	15.84	16.64	5431894
2018-04-24	16.80	16.85	16.64	16.78	3067810
2018-04-25	16.73	16.76	16.35	16.43	2333966
2018-04-26	16.33	16.54	16.17	16.38	2876422
2018-04-27	16.17	16.17	15.28	15.29	6112918
2018-04-30	15.43	15.60	15.17	15.23	3599607
2018-05-01	15.23	15.28	14.85	15.15	2524463
2018-05-02	15.18	15.23	14.80	14.82	2401174
2018-05-03	14.77	15.52	14.72	15.33	4688350
2018-05-04	15.32	16.13	15.29	15.97	4694480
2018-05-07	15.96	16.95	15.96	16.55	4819517
2018-05-08	16.46	16.73	15.57	16.44	4721216
2018-05-09	15.88	15.88	14.17	15.45	11293045
2018-05-10	15.52	15.78	15.47	15.69	6305575
2018-05-11	15.67	15.84	15.13	15.14	4562018
2018-05-14	15.10	15.61	14.99	15.47	4085398
2018-05-15	15.31	15.35	15.09	15.22	2573408
2018-05-16	15.19	15.33	15.03	15.06	2773881
2018-05-17	15.00	15.04	14.73	14.83	3400679
2018-05-18	14.81	15.05	14.73	14.90	4065747
2018-05-21	14.90	14.97	14.77	14.79	4309476
2018-05-22	14.79	14.94	14.78	14.81	2780047
2018-05-23	14.64	14.83	14.55	14.78	3127557
2018-05-24	14.75	14.83	14.51	14.61	3087554
2018-05-25	14.61	14.78	14.49	14.55	3191022
2018-05-29	14.40	14.52	14.15	14.38	4012003
2018-05-30	14.51	14.76	14.42	14.60	3548431
2018-05-31	14.75	14.75	14.32	14.49	2980536
2018-06-01	14.56	14.92	14.47	14.88	2128287
2018-06-04	14.92	15.07	14.86	14.86	1798391
2018-06-05	14.94	14.94	14.17	14.27	3970894
2018-06-06	14.29	14.77	14.19	14.70	2374755
2018-06-07	14.73	15.02	14.69	14.92	2602058
2018-06-08	14.83	14.98	14.72	14.84	1316624
2018-06-11	14.88	15.24	14.85	15.05	2439101
2018-06-12	15.06	15.37	15.00	15.22	2132944
2018-06-13	15.19	15.19	14.69	14.85	3392034
2018-06-14	14.83	15.06	14.71	15.05	2640484
2018-06-15	14.97	15.14	14.85	15.03	2993323
2018-06-18	14.87	15.09	14.77	14.78	1950442
2018-06-19	14.65	14.72	14.56	14.61	3116851
2018-06-20	14.66	14.97	14.66	14.91	2978264
2018-06-21	14.89	14.89	14.71	14.82	2352330
2018-06-22	14.90	15.35	14.89	15.17	2981332
2018-06-25	15.08	15.19	14.88	14.89	2000138
2018-06-26	14.94	14.96	14.47	14.58	2794534
2018-06-27	14.53	14.54	14.26	14.27	3745838
2018-06-28	14.30	14.38	13.96	14.09	4008488
2018-06-29	13.89	14.03	13.65	13.93	4051914
2018-07-02	13.78	13.99	13.71	13.98	1969601
2018-07-03	14.12	14.40	14.02	14.22	1402792
2018-07-05	14.35	14.56	14.19	14.34	2822002
2018-07-06	14.32	14.67	14.32	14.62	2634548
2018-07-09	14.69	14.93	14.66	14.92	2305080
2018-07-10	14.97	15.02	14.61	14.87	3834883
2018-07-11	14.72	14.82	14.36	14.71	4239208
2018-07-12	14.75	14.86	14.54	14.66	3931741
2018-07-13	14.67	14.84	14.50	14.83	3070839
2018-07-16	14.85	14.93	14.45	14.63	3354283
2018-07-17	14.47	14.78	14.34	14.65	2647593
2018-07-18	14.65	14.71	14.40	14.47	2229544
2018-07-19	14.36	14.54	14.13	14.16	2560702
2018-07-20	14.16	14.23	13.99	14.10	3403437
2018-07-23	14.09	14.24	13.95	14.22	1839692
2018-07-24	14.05	14.33	14.05	14.10	1627811
2018-07-25	14.14	14.18	13.78	13.81	1737984
2018-07-26	14.00	14.10	13.67	13.72	3308054
2018-07-27	13.72	14.00	13.58	13.82	3491965
2018-07-30	13.81	13.90	13.74	13.77	2660489
2018-07-31	13.77	14.22	13.76	14.21	5413287
2018-08-01	14.16	14.61	14.07	14.56	3498183
2018-08-02	14.41	14.54	14.25	14.33	1886375
2018-08-03	14.33	14.49	14.21	14.34	2627472
2018-08-06	14.35	14.45	14.19	14.29	1885672
2018-08-07	14.28	14.42	14.19	14.23	1970208
2018-08-08	14.29	14.32	14.12	14.17	1668955
2018-08-09	14.08	14.54	13.68	14.13	6089129
2018-08-10	13.96	14.17	13.62	14.15	3729571
2018-08-13	14.13	14.26	13.86	14.03	2257217
2018-08-14	14.08	14.26	13.94	13.98	1657667
2018-08-15	13.81	13.81	13.52	13.59	3672957
2018-08-16	13.72	13.82	13.58	13.60	2258819
2018-08-17	13.56	13.60	13.37	13.52	1703585
2018-08-20	13.58	13.77	13.54	13.57	1176975
2018-08-21	13.57	14.04	13.57	13.93	1757933
2018-08-22	13.90	13.96	13.64	13.76	1367844
2018-08-23	13.71	13.71	13.17	13.20	3353478
2018-08-24	13.29	13.69	13.27	13.52	2160603
2018-08-27	13.60	13.92	13.60	13.77	1987841
2018-08-28	13.79	13.87	13.61	13.68	1669981
2018-08-29	13.70	14.02	13.65	13.88	1889243
2018-08-30	13.82	13.92	13.64	13.75	2072228
2018-08-31	13.77	13.82	13.43	13.55	4147967
2018-09-04	13.50	13.50	13.11	13.40	2293257
2018-09-05	13.40	13.44	13.16	13.27	2244155
2018-09-06	13.24	13.43	13.20	13.31	2072401
2018-09-07	13.27	13.57	13.20	13.45	3102855
2018-09-10	13.54	14.10	13.46	14.06	4859955
2018-09-11	14.01	14.10	13.69	13.79	3460849
2018-09-12	13.76	14.01	13.63	13.98	3173579
2018-09-13	14.09	14.32	14.01	14.17	2574077
2018-09-14	14.25	14.47	14.11	14.25	4176551
2018-09-17	14.26	14.34	14.02	14.11	1568524
2018-09-18	14.10	14.40	14.06	14.28	3089443
2018-09-19	14.23	14.52	14.23	14.45	2509873
2018-09-20	14.58	15.01	14.50	14.79	4741824
2018-09-21	14.66	14.90	14.61	14.79	5181838
2018-09-24	14.66	14.74	14.44	14.49	3680231
2018-09-25	14.49	14.83	14.43	14.83	2204739
2018-09-26	14.89	15.03	14.73	14.77	2271505
2018-09-27	14.78	15.04	14.47	14.81	2584534
2018-09-28	14.66	14.81	14.61	14.74	3222261
2018-10-01	14.87	15.06	14.32	14.45	2946799
2018-10-02	14.43	14.52	14.29	14.37	5305212
2018-10-03	14.41	14.59	13.93	14.01	2111311
2018-10-04	13.92	14.05	13.68	13.81	2285991
2018-10-05	13.81	13.88	13.43	13.63	3415247
2018-10-08	13.55	13.95	13.54	13.94	4572519
2018-10-09	14.02	14.02	13.45	13.50	3791737
2018-10-10	13.42	13.55	12.87	12.88	5966923
2018-10-11	12.94	13.05	12.71	12.76	5503728
2018-10-12	12.91	13.00	12.55	12.97	4083543
2018-10-15	12.95	13.42	12.90	13.31	2597258
2018-10-16	13.37	13.55	13.28	13.45	2241197
2018-10-17	13.46	13.52	13.26	13.45	1956928
2018-10-18	13.44	13.60	13.14	13.17	2417213
2018-10-19	13.36	13.43	13.15	13.26	1527562
2018-10-22	13.21	13.40	13.14	13.23	1686928
2018-10-23	13.10	13.15	12.77	12.94	2829630
2018-10-24	12.88	12.99	12.08	12.12	4545732
2018-10-25	12.32	12.62	12.23	12.28	2994339
2018-10-26	11.90	12.45	11.81	12.24	5435141
2018-10-29	12.46	12.93	12.34	12.50	3995802
2018-10-30	12.54	12.72	12.39	12.49	3262835
2018-10-31	12.60	13.33	12.56	13.11	2744547
2018-11-01	13.14	13.37	13.04	13.32	2444724
2018-11-02	13.39	13.46	12.96	13.12	1526413
2018-11-05	13.16	13.31	13.09	13.10	1496218
2018-11-06	13.05	13.26	12.94	13.10	1337062
2018-11-07	13.25	13.59	13.03	13.58	2176032
2018-11-08	13.50	13.83	12.60	13.04	4632148
2018-11-09	12.98	13.10	12.70	12.83	3338098
2018-11-12	12.73	12.76	12.28	12.30	2756295
2018-11-13	12.42	12.56	12.12	12.15	3211666
2018-11-14	12.29	12.64	12.27	12.46	3504602
2018-11-15	12.37	12.72	12.22	12.71	3588065
2018-11-16	12.76	12.81	12.40	12.47	3151734
2018-11-19	12.50	12.77	12.08	12.14	2696734
2018-11-20	12.01	12.19	11.43	11.65	4435881
2018-11-21	11.70	12.39	11.68	12.28	2980373
2018-11-23	12.17	12.63	12.11	12.60	1447200
2018-11-26	12.73	13.02	12.67	12.96	4230286
2018-11-27	12.93	13.00	12.61	12.87	3031027
2018-11-28	12.86	12.94	12.51	12.62	5817897
2018-11-29	12.50	12.97	12.50	12.75	3316561
2018-11-30	12.79	12.90	12.55	12.71	5540909
2018-12-03	12.74	13.04	12.54	12.69	3616017
2018-12-04	12.60	12.92	12.32	12.40	3721699
2018-12-06	12.14	12.54	12.11	12.36	4517145
2018-12-07	12.28	12.44	12.08	12.14	2858397
2018-12-10	12.13	12.25	11.83	12.09	3629930
2018-12-11	12.16	12.35	11.52	12.04	5164027
2018-12-12	12.27	12.51	12.10	12.11	4557066
2018-12-13	12.12	12.25	11.81	11.92	3939432
2018-12-14	11.76	12.06	11.59	11.68	3064214
2018-12-17	11.71	11.97	11.44	11.53	4099884
2018-12-18	11.61	11.72	11.46	11.60	3665664
2018-12-19	11.65	11.87	11.11	11.16	4976348
2018-12-20	11.19	11.45	10.89	11.04	5154071
2018-12-21	11.22	11.31	10.48	10.50	5174071
2018-12-24	10.50	10.58	10.23	10.23	2466490
2018-12-26	10.37	10.69	10.07	10.68	4734838
2018-12-27	10.59	10.63	10.19	10.60	3863438
2018-12-28	10.70	10.82	10.52	10.75	3581387
2018-12-31	10.80	10.89	10.52	10.80	4205337
2019-01-02	10.56	10.94	10.48	10.83	4928269
2019-01-03	10.72	10.89	10.68	10.77	3468021
2019-01-04	10.93	11.56	10.93	11.50	3475398
2019-01-07	11.39	11.47	10.98	11.01	5357115
2019-01-08	11.04	11.10	10.59	10.61	4579669
2019-01-09	10.70	10.97	10.54	10.65	3514091
2019-01-10	10.58	10.63	10.20	10.36	4870938
2019-01-11	10.34	10.69	10.23	10.65	6221420
2019-01-14	10.60	11.10	10.54	10.93	7339779
2019-01-15	10.94	11.31	10.89	11.21	3532209
2019-01-16	11.19	11.47	11.19	11.32	2340749
2019-01-17	11.26	11.39	11.15	11.21	1951739
2019-01-18	11.34	11.42	11.14	11.29	2793852
2019-01-22	11.17	11.54	11.06	11.44	4264671
2019-01-23	11.45	11.59	11.14	11.33	4943358
2019-01-24	11.42	11.61	11.32	11.53	2366271
2019-01-25	11.62	11.76	11.58	11.70	5622366
2019-01-28	11.62	11.84	11.49	11.84	2489048
2019-01-29	11.82	12.03	11.76	11.88	2004398
2019-01-30	11.91	12.10	11.72	12.02	1939892
2019-01-31	12.10	12.41	12.05	12.33	2769023
2019-02-01	12.30	12.53	12.09	12.51	2501353
2019-02-04	12.47	13.24	12.47	13.02	3284249
2019-02-05	12.94	13.17	12.81	13.09	4567863
2019-02-06	13.09	13.10	12.76	12.76	3790780
2019-02-07	12.77	12.84	12.57	12.82	1768546
2019-02-08	12.75	12.75	12.54	12.63	1699430
2019-02-11	12.63	12.68	12.16	12.22	1914127
2019-02-12	12.31	12.55	12.23	12.51	2343827
2019-02-13	12.61	12.62	12.27	12.44	1544104
2019-02-14	12.43	12.65	12.26	12.60	1858474
2019-02-15	12.77	13.01	12.64	12.99	2592086
2019-02-19	12.93	13.05	12.86	12.94	2683192
2019-02-20	12.94	13.10	12.90	12.97	2286750
2019-02-21	12.90	13.01	12.82	12.95	2328155
2019-02-22	13.05	13.23	12.98	13.17	1377300
2019-02-25	13.20	13.25	12.81	12.84	1919222
2019-02-26	12.78	13.45	12.78	13.34	3000972
2019-02-27	13.27	13.33	13.12	13.24	2504294
2019-02-28	13.20	13.36	12.82	13.29	3203575
2019-03-01	13.40	13.45	13.19	13.28	2618856
2019-03-04	13.27	13.38	13.20	13.34	1971448
2019-03-05	13.35	13.37	13.18	13.25	1803830
2019-03-06	13.21	13.35	13.16	13.24	1362585
2019-03-07	13.22	13.35	13.06	13.20	2072810
2019-03-08	13.12	13.12	12.86	12.88	2907230
2019-03-11	12.93	12.93	12.67	12.72	3164634
2019-03-12	12.80	13.01	12.60	12.88	3024981
2019-03-13	12.91	13.13	12.91	13.06	1741324
2019-03-14	13.05	13.22	13.05	13.12	2148316
2019-03-15	13.17	13.46	13.15	13.28	5776894
2019-03-18	13.15	13.38	13.15	13.32	2542702
2019-03-19	13.30	13.43	13.21	13.34	2106447
2019-03-20	13.34	13.38	13.16	13.34	2260278
2019-03-21	13.29	13.50	13.14	13.49	2588975
2019-03-22	13.44	13.48	13.24	13.27	2364763
2019-03-25	13.27	13.34	12.87	13.14	2174884
2019-03-26	13.20	13.35	12.87	12.95	1870527
2019-03-27	13.00	13.13	12.81	12.99	4689412
2019-03-28	12.95	13.00	12.77	12.84	2346004
2019-03-29	12.86	12.98	12.51	12.67	2921970
2019-04-01	12.80	12.93	12.60	12.64	3080301
2019-04-02	12.65	12.95	12.65	12.89	3388916
2019-04-03	12.89	13.46	12.89	13.43	3767141
2019-04-04	13.46	13.59	13.40	13.55	2872067
2019-04-05	13.61	14.08	13.54	14.06	5540320
2019-04-08	14.01	14.15	13.91	14.02	5333290
2019-04-09	13.95	14.11	13.89	14.02	3120417
2019-04-10	13.92	13.95	13.76	13.89	2822013
2019-04-11	13.87	14.01	13.76	13.84	1004554
2019-04-12	13.93	14.19	13.78	14.16	2283791
2019-04-15	14.18	14.39	14.13	14.34	1412816
2019-04-16	14.39	14.47	13.99	14.03	1837746
2019-04-17	14.07	14.15	13.90	14.00	1162414
2019-04-18	14.09	14.13	13.69	13.95	2937234
2019-04-22	13.93	14.07	13.84	13.87	1371226
2019-04-23	13.82	14.05	13.77	13.87	1616807
2019-04-24	13.82	13.98	13.58	13.82	2224246
2019-04-25	13.74	13.74	13.45	13.50	2695191
2019-04-26	13.66	13.66	13.50	13.63	1867221
2019-04-29	13.61	13.86	13.60	13.69	886129
2019-04-30	13.65	13.79	13.38	13.69	1680906
2019-05-01	13.70	13.88	13.50	13.51	1585590
2019-05-02	13.46	13.55	13.22	13.39	2272831
2019-05-03	13.40	13.73	13.35	13.62	2293322
2019-05-06	13.40	13.69	13.32	13.63	1713642
2019-05-07	13.49	13.49	13.15	13.25	2821748
2019-05-08	13.15	13.33	13.12	13.25	2482832
2019-05-09	13.13	13.44	13.03	13.41	2974340
2019-05-10	13.35	13.49	13.07	13.38	2378583
2019-05-13	13.17	13.20	12.59	12.59	4613816
2019-05-14	12.61	12.85	12.57	12.71	2754943
2019-05-15	12.61	12.99	12.53	12.95	3930450
2019-05-16	12.95	13.21	12.86	13.10	3292159
2019-05-17	13.06	13.17	12.89	12.91	7243923
2019-05-20	12.75	12.89	12.71	12.86	2367801
2019-05-21	12.93	13.25	12.91	13.23	2315240
2019-05-22	13.17	13.28	12.93	13.03	2247234
2019-05-23	12.90	13.06	12.78	12.88	2835751
2019-05-24	12.95	13.03	12.72	12.78	2593233
2019-05-28	12.85	13.20	12.77	12.84	4124455
2019-05-29	12.78	12.97	12.70	12.80	3527473
2019-05-30	12.77	12.88	12.49	12.56	4120483
2019-05-31	12.45	12.73	12.37	12.69	3510400
2019-06-03	12.65	12.92	12.54	12.59	3240856
2019-06-04	12.81	13.14	12.68	13.11	3543463
2019-06-05	13.17	13.22	12.85	12.98	2532324
2019-06-06	13.00	13.25	12.97	13.18	1815322
2019-06-07	13.24	13.45	13.22	13.40	2382828
2019-06-10	13.45	13.68	13.37	13.62	2747143
2019-06-11	13.71	13.71	13.39	13.47	2305561
2019-06-12	13.48	13.66	13.35	13.35	1692509
2019-06-13	13.37	13.52	13.33	13.42	1501584
2019-06-14	13.41	13.68	13.33	13.57	1590930
2019-06-17	13.57	13.69	13.47	13.54	3195066
2019-06-18	13.72	14.12	13.65	13.89	3554170
2019-06-19	13.85	14.12	13.85	14.09	1776698
2019-06-20	14.21	14.24	13.95	14.07	1668111
2019-06-21	14.04	14.18	13.89	14.05	2766476
2019-06-24	14.05	14.09	13.68	13.77	1809079
2019-06-25	13.74	13.74	13.38	13.44	2695968
2019-06-26	13.48	13.65	13.29	13.55	2936901
2019-06-27	13.54	13.80	13.48	13.72	2283346
2019-06-28	13.71	13.93	13.65	13.89	2503700
2019-07-01	14.09	14.18	13.84	14.05	2336347
2019-07-02	14.02	14.14	13.95	14.10	1937775
2019-07-03	14.13	14.15	13.99	14.07	1109711
2019-07-05	13.96	14.14	13.94	14.09	1074058
2019-07-08	14.01	14.01	13.72	13.75	2030585
2019-07-09	13.64	13.79	13.52	13.61	2671230
2019-07-10	13.65	13.73	13.51	13.64	3450077
2019-07-11	13.65	13.92	13.65	13.91	1904339
2019-07-12	13.93	14.04	13.88	13.89	1304067
2019-07-15	13.90	13.96	13.42	13.55	2645420
2019-07-16	13.58	13.61	13.34	13.35	1743696
2019-07-17	13.31	13.39	13.16	13.35	1963825
2019-07-18	13.35	14.57	13.35	14.35	6431882
2019-07-19	14.35	14.51	14.00	14.16	4028810
2019-07-22	14.15	14.22	13.96	14.09	1463586
2019-07-23	14.19	14.39	14.12	14.20	3100468
2019-07-24	14.19	14.32	14.02	14.29	4357935
2019-07-25	14.28	14.32	14.09	14.24	1406398
2019-07-26	14.22	14.29	14.16	14.26	1430223
2019-07-29	14.26	14.26	13.90	13.92	2149825
2019-07-30	13.81	13.95	13.71	13.89	1314308
2019-07-31	13.87	13.94	13.53	13.63	3559963
2019-08-01	13.53	13.79	13.44	13.52	2190543
2019-08-02	13.46	13.63	13.12	13.58	1711766
2019-08-05	13.33	13.33	12.95	13.07	3868314
2019-08-06	13.09	13.22	12.94	13.10	2088006
2019-08-07	12.88	13.23	12.67	13.18	2570638
2019-08-08	13.61	13.87	13.22	13.38	7129449
2019-08-09	13.34	13.56	13.28	13.53	4253280
2019-08-12	13.49	14.10	13.40	13.78	4832730
2019-08-13	13.73	14.09	13.72	13.80	4681514
2019-08-14	13.60	13.72	13.47	13.48	3485392
2019-08-15	13.48	13.59	13.36	13.47	3618063
2019-08-16	13.59	13.66	13.42	13.43	4322111
2019-08-19	13.57	13.67	13.44	13.60	5307538
2019-08-20	13.59	13.66	13.52	13.54	3915085
2019-08-21	13.60	13.67	13.43	13.57	5519050
2019-08-22	13.57	13.66	13.42	13.44	6630028
2019-08-23	13.39	13.44	13.11	13.15	6172470
2019-08-26	13.24	13.41	13.22	13.24	5022362
2019-08-27	13.35	13.35	13.11	13.16	6581497
2019-08-28	13.12	13.33	13.04	13.25	6125948
2019-08-29	13.38	13.55	13.33	13.48	9078609
2019-08-30	13.51	13.72	13.50	13.67	5733494
2019-09-03	13.52	13.62	13.46	13.58	7455002
2019-09-04	13.66	14.01	13.62	13.97	12264703
2019-09-05	14.05	14.25	13.62	13.65	14130830
2019-09-06	13.67	14.03	13.67	13.89	13023849
2019-09-09	13.95	14.02	13.82	14.00	10230362
2019-09-10	14.04	14.31	13.96	14.21	13198146
2019-09-11	14.22	14.27	13.97	14.11	5953801
2019-09-12	14.09	14.48	14.01	14.35	11269748
2019-09-13	14.47	14.48	14.23	14.40	6213111
2019-09-16	14.33	14.44	14.12	14.17	4018073
2019-09-17	14.09	14.12	13.79	13.92	5063380
2019-09-18	13.90	13.96	13.75	13.95	4064535
2019-09-19	13.94	13.99	13.76	13.77	4354605
2019-09-20	13.73	13.73	13.00	13.13	14059873
2019-09-23	13.05	13.21	12.84	12.86	3683580
2019-09-24	12.89	12.96	12.48	12.53	4669825
2019-09-25	12.43	12.84	12.43	12.79	4914251
2019-09-26	12.83	12.89	12.43	12.45	2963817
2019-09-27	12.45	12.54	12.31	12.48	2813010
2019-09-30	12.51	12.56	12.41	12.45	3374175
2019-10-01	12.47	12.62	12.22	12.25	2916212
2019-10-02	12.21	12.28	12.15	12.25	2392365
2019-10-03	12.21	12.44	12.18	12.44	3041881
2019-10-04	12.45	12.66	12.43	12.62	2593616
2019-10-07	12.62	12.73	12.54	12.62	5482195
2019-10-08	12.56	12.62	12.34	12.42	2763026
2019-10-09	12.49	12.55	12.36	12.52	1331522
2019-10-10	12.50	12.50	11.99	11.99	4197325
2019-10-11	12.21	12.40	12.11	12.29	3516768
2019-10-14	12.31	12.42	12.20	12.38	2203808
2019-10-15	12.38	12.89	12.38	12.88	2689010
2019-10-16	12.89	13.12	12.88	13.01	4943042
2019-10-17	12.91	13.01	12.61	12.69	5500948
2019-10-18	12.73	12.83	12.62	12.75	4191265
2019-10-21	12.75	12.93	12.69	12.73	2914101
2019-10-22	12.42	12.42	11.74	12.01	7900408
2019-10-23	11.84	12.19	11.84	12.18	2691194
2019-10-24	12.18	12.23	12.03	12.18	1930225
2019-10-25	12.22	12.35	12.13	12.15	1825609
2019-10-28	12.17	12.42	12.17	12.29	3634180
2019-10-29	12.22	12.41	12.11	12.36	3504920
2019-10-30	12.35	12.44	12.10	12.36	1611616
2019-10-31	12.35	12.50	12.20	12.49	1810293
2019-11-01	12.60	12.70	12.50	12.66	1447981
2019-11-04	12.66	12.78	12.55	12.60	2270775
2019-11-05	12.59	12.70	12.50	12.60	2150170
2019-11-06	12.66	12.72	12.38	12.39	2215279
2019-11-07	12.30	12.43	12.04	12.28	3857844
2019-11-08	12.24	12.32	12.11	12.27	1643968
2019-11-11	12.21	12.36	12.10	12.28	1725615
2019-11-12	12.17	12.19	11.82	11.87	4026483
2019-11-13	11.80	11.96	11.50	11.51	5098790
2019-11-14	11.45	11.65	11.38	11.42	5588582
2019-11-15	11.46	11.49	11.30	11.34	4204518
2019-11-18	11.10	11.39	11.10	11.38	6816327
2019-11-19	11.45	11.47	11.28	11.42	3294973
2019-11-20	11.38	11.52	11.26	11.34	4057693
2019-11-21	11.32	11.41	11.27	11.37	3242202
2019-11-22	11.43	11.45	11.20	11.21	4006783
2019-11-25	11.21	11.26	10.89	10.90	5561072
2019-11-26	10.90	11.02	10.67	10.99	5784556
2019-11-27	11.00	11.37	10.94	11.34	4672522
2019-11-29	11.36	11.36	11.10	11.25	1689784
2019-12-02	11.25	11.28	11.07	11.10	3616465
2019-12-03	11.07	11.07	10.88	10.93	2633320
2019-12-04	10.96	11.09	10.91	10.98	2760267
2019-12-05	11.04	11.13	10.80	11.05	5904870
2019-12-06	11.14	11.14	10.99	10.99	2735555
2019-12-09	10.97	11.00	10.75	10.78	3039663
2019-12-10	10.74	10.99	10.74	10.99	2862565
2019-12-11	11.00	11.01	10.73	10.73	3287834
2019-12-12	10.74	10.94	10.73	10.80	2891765
2019-12-13	11.00	11.19	10.93	11.02	4009799
2019-12-16	11.11	11.26	10.89	10.95	3016532
2019-12-17	10.94	10.98	10.84	10.85	3220128
2019-12-18	10.82	11.13	10.82	11.10	3300184
2019-12-19	11.06	11.50	11.06	11.41	5218366
2019-12-20	11.35	11.46	11.20	11.34	4776168
2019-12-23	11.34	11.43	11.25	11.39	3109483
2019-12-24	11.41	11.42	11.33	11.40	538913
2019-12-26	11.40	11.46	11.18	11.21	2554397
2019-12-27	11.25	11.46	11.19	11.43	10114782
2019-12-30	11.48	11.54	11.27	11.30	2644215
2019-12-31	11.30	11.44	11.24	11.41	1715954
2020-01-02	11.45	11.50	11.25	11.31	1992470
2020-01-03	11.15	11.27	11.11	11.12	1417298
2020-01-06	11.10	11.31	10.99	11.29	2753503
2020-01-07	11.27	11.35	11.17	11.20	2095689
2020-01-08	11.16	11.20	10.67	10.71	3536020
2020-01-09	10.69	10.74	10.44	10.45	1961006
2020-01-10	10.47	10.49	10.21	10.39	3633951
2020-01-13	10.35	10.56	10.27	10.47	3914323
2020-01-14	10.43	10.66	10.36	10.59	2318541
2020-01-15	10.60	10.76	10.52	10.73	2285137
2020-01-16	10.77	10.86	10.75	10.79	1455808
2020-01-17	10.85	10.87	10.63	10.65	1610426
2020-01-21	10.63	10.64	10.18	10.23	3149704
2020-01-22	10.18	10.24	9.90	10.10	3490218
2020-01-23	10.04	10.21	9.94	10.11	2697302
2020-01-24	10.27	10.44	10.10	10.16	3923767
2020-01-27	10.04	10.42	10.01	10.36	3472268
2020-01-28	10.23	10.64	10.23	10.51	2773694
2020-01-29	10.52	10.52	10.22	10.27	2111407
2020-01-30	10.18	10.41	10.16	10.38	2355915
2020-01-31	10.40	10.43	10.16	10.20	2355181
2020-02-03	10.24	10.29	10.15	10.18	1781442
2020-02-04	10.24	10.40	10.18	10.37	2056438
2020-02-05	10.47	10.67	10.41	10.47	2567639
2020-02-06	10.52	10.59	10.43	10.45	1328961
2020-02-07	10.43	10.48	10.10	10.19	2355263
2020-02-10	10.15	10.17	9.85	10.11	2545349
2020-02-11	10.20	10.73	10.15	10.62	3449857
2020-02-12	10.68	10.81	10.59	10.71	1863196
2020-02-13	10.70	10.72	10.47	10.60	2105784
2020-02-14	10.51	10.60	9.99	10.18	2864669
2020-02-18	10.11	10.28	10.07	10.12	3833576
2020-02-19	10.12	10.38	10.04	10.34	2678201
2020-02-20	10.33	10.68	10.27	10.62	3202074
2020-02-21	10.57	10.65	10.43	10.58	2488013
2020-02-24	10.30	10.55	10.23	10.33	2756972
2020-02-25	10.33	10.45	10.16	10.23	4651710
2020-02-26	10.34	10.52	10.16	10.21	4060408
2020-02-27	10.16	10.30	9.82	9.94	4418146
2020-02-28	9.71	9.87	9.47	9.73	5710527
2020-03-02	9.68	9.96	9.54	9.96	3047657
2020-03-03	9.83	10.19	9.68	9.74	4299375
2020-03-04	9.89	9.96	9.60	9.96	2665152
2020-03-05	9.74	9.99	9.64	9.75	3590173
2020-03-06	9.48	9.60	9.32	9.53	3308365
2020-03-09	9.05	9.41	8.57	8.83	4316780
2020-03-10	9.06	9.16	8.66	9.07	3495366
2020-03-11	8.80	8.92	8.53	8.69	5772411
2020-03-12	8.11	8.58	7.66	8.07	6115077
2020-03-13	8.47	8.58	8.01	8.57	6463018
2020-03-16	7.72	8.16	7.72	7.72	5363824
2020-03-17	7.85	8.84	7.70	8.33	6429164
2020-03-18	7.81	8.64	7.74	8.01	5450705
2020-03-19	8.00	8.92	7.83	8.69	5138252
2020-03-20	8.54	8.99	8.49	8.65	4990269
2020-03-23	8.68	8.90	7.68	7.77	6396400
2020-03-24	8.06	8.63	8.06	8.47	4163767
2020-03-25	8.40	8.70	8.17	8.33	5181196
2020-03-26	8.34	8.86	8.20	8.78	4433975
2020-03-27	8.51	8.53	8.09	8.30	4923539
2020-03-30	8.30	8.46	8.01	8.22	3743100
2020-03-31	8.20	8.45	8.09	8.22	3374335
2020-04-01	7.95	8.14	7.80	7.91	3503519
2020-04-02	7.92	8.26	7.84	7.98	4346015
2020-04-03	7.87	8.14	7.51	7.77	5572547
2020-04-06	8.08	8.51	8.07	8.47	6792206
2020-04-07	8.69	8.82	8.36	8.51	4799206
2020-04-08	8.55	9.11	8.55	9.06	4820147
2020-04-09	9.10	9.46	8.97	9.10	5043715
2020-04-13	9.00	9.06	8.79	8.89	3673921
2020-04-14	9.03	9.16	8.97	9.10	3370326
2020-04-15	8.88	9.00	8.76	8.95	3666032
2020-04-16	8.95	9.09	8.81	9.02	3259504
2020-04-17	9.22	9.22	8.97	9.05	3177476
2020-04-20	8.87	9.17	8.86	9.08	3966242
2020-04-21	8.93	9.04	8.78	8.80	2400692
2020-04-22	8.90	9.06	8.85	8.94	3413222
2020-04-23	8.95	9.22	8.95	9.10	3150299
2020-04-24	9.16	9.25	9.00	9.17	3050850
2020-04-27	9.23	9.56	9.23	9.53	4296887
2020-04-28	9.71	9.80	9.18	9.21	2758932
2020-04-29	9.37	9.54	9.26	9.42	3492081
2020-04-30	9.37	9.66	9.30	9.58	7744343
2020-05-01	9.63	11.32	9.38	11.25	19982141
2020-05-04	11.26	11.54	11.06	11.17	9468570
2020-05-05	11.29	11.41	10.76	10.79	4887068
2020-05-06	10.76	10.88	10.59	10.62	8292734
2020-05-07	11.85	11.87	10.89	11.23	11236062
2020-05-08	11.33	11.33	10.99	11.20	7633595
2020-05-11	11.12	11.16	10.96	11.03	3790897
2020-05-12	11.03	11.33	10.83	10.84	3486054
2020-05-13	10.92	11.28	10.82	11.13	5936416
2020-05-14	10.99	11.21	10.93	11.15	5509925
2020-05-15	11.09	11.27	11.01	11.18	4746506
2020-05-18	11.37	11.46	11.12	11.18	5422439
2020-05-19	11.19	11.25	10.98	10.99	3774161
2020-05-20	11.04	11.15	10.74	10.87	6189278
2020-05-21	10.82	10.93	10.70	10.75	6175355
2020-05-22	10.72	10.82	10.64	10.72	2913981
2020-05-26	10.88	10.99	10.65	10.71	5201039
2020-05-27	10.77	11.10	10.68	10.88	3941113
2020-05-28	10.83	10.97	10.75	10.77	2722466
2020-05-29	10.77	11.00	10.71	10.80	5293835
2020-06-01	10.82	11.34	10.80	11.30	4681474
2020-06-02	11.28	11.39	11.19	11.27	2826347
2020-06-03	11.32	11.39	11.11	11.28	4343831
2020-06-04	11.17	11.54	11.15	11.54	3566128
2020-06-05	11.69	11.91	11.59	11.88	3259080
2020-06-08	11.89	12.24	11.89	12.22	3555800
2020-06-09	12.14	12.24	11.62	11.73	3267747
2020-06-10	11.79	11.79	11.54	11.66	3765945
2020-06-11	11.49	11.50	10.90	10.97	3164071
2020-06-12	11.16	11.45	11.04	11.39	3597400
2020-06-15	11.24	11.39	11.07	11.31	2380919
2020-06-16	11.66	11.67	11.41	11.54	2374645
2020-06-17	11.61	11.61	11.33	11.36	1780143
2020-06-18	11.27	12.24	11.27	12.11	3346529
2020-06-19	12.21	12.25	11.80	11.90	5104706
2020-06-22	11.86	11.98	11.76	11.87	2056429
2020-06-23	11.95	11.95	11.59	11.61	1862839
2020-06-24	11.52	11.59	11.17	11.22	3185501
2020-06-25	11.19	11.39	11.06	11.19	2532009
2020-06-26	11.11	11.15	10.81	10.85	5981425
2020-06-29	10.88	11.25	10.79	11.24	2855589
2020-06-30	11.26	11.37	11.09	11.26	2020073
2020-07-01	11.24	11.37	11.11	11.23	1608861
2020-07-02	11.52	11.91	11.44	11.52	2700668
2020-07-06	11.71	11.95	11.61	11.93	1647752
2020-07-07	11.83	11.93	11.77	11.80	1373168
2020-07-08	11.76	11.83	11.57	11.82	1709837
2020-07-09	11.81	11.95	11.68	11.72	2703263
2020-07-10	11.73	11.82	11.51	11.81	1558559
2020-07-13	11.85	11.98	11.67	11.69	1887087
2020-07-14	11.52	11.92	11.47	11.89	1784236
2020-07-15	11.92	12.12	11.87	12.05	1510502
2020-07-16	12.02	12.09	11.81	11.90	1163968
2020-07-17	11.93	12.04	11.70	11.77	1887798
2020-07-20	11.75	11.91	11.73	11.84	1276809
2020-07-21	11.92	12.05	11.79	11.82	2219621
2020-07-22	11.82	11.97	11.70	11.89	1158838
2020-07-23	11.83	11.90	11.58	11.67	1562961
2020-07-24	11.66	11.77	11.49	11.57	1779787
2020-07-27	11.54	11.98	11.30	11.93	2883121
2020-07-28	11.92	12.10	11.82	11.99	2980652
2020-07-29	12.08	12.36	11.99	12.27	2172324
2020-07-30	12.12	12.16	11.98	12.04	2129916
2020-07-31	12.08	12.13	11.81	11.91	2312175
2020-08-03	11.89	11.99	11.69	11.89	2256575
2020-08-04	11.77	12.06	11.57	11.92	2647299
2020-08-05	11.97	12.02	11.65	11.66	1880781
2020-08-06	11.61	11.70	11.41	11.50	3053659
2020-08-07	11.47	11.56	11.24	11.39	2932973
2020-08-10	11.34	11.44	11.12	11.31	2714160
2020-08-11	11.37	11.41	11.18	11.22	2612599
2020-08-12	11.35	11.79	11.28	11.35	4025206
2020-08-13	11.41	11.45	11.22	11.32	2654132
2020-08-14	11.31	11.33	11.15	11.27	2125818
2020-08-17	11.26	11.32	11.02	11.05	3286742
2020-08-18	11.05	11.56	11.03	11.49	4526200
2020-08-19	11.47	11.47	11.22	11.25	2939357
2020-08-20	11.26	11.42	11.12	11.23	2461039
2020-08-21	11.05	11.28	10.99	11.20	3213248
2020-08-24	11.24	11.43	11.18	11.33	3010143
2020-08-25	11.39	11.60	11.39	11.60	2902164
2020-08-26	11.56	11.91	11.52	11.89	3130500
2020-08-27	11.93	11.99	11.78	11.94	2240469
2020-08-28	11.94	12.07	11.90	12.05	1838775
2020-08-31	12.13	12.16	11.90	12.04	3756759
2020-09-01	12.02	12.16	11.85	11.88	1962945
2020-09-02	11.96	12.19	11.90	12.08	1695902
2020-09-03	12.15	12.22	11.81	11.91	3188179
2020-09-04	11.90	12.01	11.38	11.52	4143339
2020-09-08	11.38	11.52	11.13	11.36	4280344
2020-09-09	11.03	11.41	11.03	11.31	3058947
2020-09-10	11.26	11.49	11.19	11.23	2980316
2020-09-11	11.21	11.25	11.02	11.11	2566753
2020-09-14	11.21	11.23	11.02	11.17	2289026
2020-09-15	11.21	11.28	11.16	11.20	2337552
2020-09-16	11.29	11.69	11.27	11.47	4690774
2020-09-17	11.23	11.27	10.93	11.19	3965088
2020-09-18	11.22	11.26	10.78	10.96	7529759
2020-09-21	10.88	11.02	10.67	10.74	2618655
2020-09-22	10.86	10.96	10.79	10.91	2056434
2020-09-23	10.97	10.97	10.47	10.52	3201869
2020-09-24	10.50	10.64	10.35	10.56	2750807
2020-09-25	10.52	10.75	10.47	10.72	3482345
2020-09-28	10.88	11.00	10.82	10.93	2505185
2020-09-29	11.00	11.13	10.80	10.94	4630894
2020-09-30	11.00	11.24	10.72	10.75	2544722
2020-10-01	10.75	10.82	10.46	10.52	2845837
2020-10-02	10.35	10.51	10.15	10.33	3739472
2020-10-05	10.34	10.64	10.33	10.59	1792471
2020-10-06	10.68	10.89	10.62	10.64	3319712
2020-10-07	10.64	10.87	10.61	10.76	2370644
2020-10-08	11.21	11.21	10.67	10.69	1517000
2020-10-09	10.74	11.34	10.74	11.32	3498359
2020-10-12	11.39	11.66	11.31	11.66	4708030
2020-10-13	11.70	11.72	11.50	11.69	2694349
2020-10-14	11.69	11.69	11.25	11.39	3317272
2020-10-15	11.25	11.41	11.12	11.41	2502988
2020-10-16	11.38	11.49	11.23	11.29	2445584
2020-10-19	11.34	11.35	10.97	10.99	2939923
2020-10-20	11.09	11.27	11.01	11.02	2695825
2020-10-21	10.92	11.01	10.78	10.87	1412986
2020-10-22	10.89	10.91	10.54	10.55	3157570
2020-10-23	10.61	10.70	10.47	10.65	2324858
2020-10-26	10.57	10.71	10.49	10.56	2875308
2020-10-27	10.55	10.61	10.30	10.42	2587894
2020-10-28	10.23	10.34	9.91	9.94	3203529
2020-10-29	9.61	9.99	9.61	9.75	2472921
2020-10-30	9.75	9.87	9.65	9.77	2348626
2020-11-02	9.91	9.97	9.62	9.65	2174262
2020-11-03	9.78	10.17	9.76	10.09	3196284
2020-11-04	10.37	10.37	10.00	10.08	3684914
2020-11-05	10.19	10.38	10.05	10.13	2225626
2020-11-06	10.09	10.26	9.86	9.97	2888642
2020-11-09	10.59	10.61	10.02	10.10	4493231
2020-11-10	10.08	10.55	10.04	10.53	3697664
2020-11-11	10.57	10.62	10.30	10.37	2710162
2020-11-12	10.49	10.62	10.36	10.56	3345282
2020-11-13	10.57	11.05	10.56	11.00	1889633
2020-11-16	11.06	11.54	11.04	11.44	5956297
2020-11-17	11.29	11.52	11.17	11.47	3834428
2020-11-18	11.44	11.74	11.41	11.57	3843186
2020-11-19	11.46	11.80	11.44	11.69	2253344
2020-11-20	11.68	11.77	11.45	11.46	2328952
2020-11-23	11.50	11.58	11.43	11.50	2802818
2020-11-24	11.58	11.78	11.55	11.72	5216595
2020-11-25	11.66	11.72	11.37	11.48	1437551
2020-11-27	11.46	11.63	11.33	11.42	1188067
2020-11-30	11.36	11.43	11.16	11.33	4990493
2020-12-01	11.48	11.76	11.42	11.68	3767570
2020-12-02	11.77	12.07	11.74	12.06	5565954
2020-12-03	12.05	12.48	11.94	12.32	4177266
2020-12-04	12.34	12.73	12.34	12.60	3212509
2020-12-07	12.55	12.61	12.31	12.32	2022630
2020-12-08	12.22	12.42	12.17	12.27	2708410
2020-12-09	12.32	12.45	12.13	12.15	2271344
2020-12-10	12.05	12.20	11.93	12.14	4075662
2020-12-11	11.98	12.18	11.98	12.05	2496382
2020-12-14	12.23	12.43	12.11	12.37	4279295
2020-12-15	12.46	12.77	12.34	12.66	2603217
2020-12-16	12.73	12.87	11.90	12.76	2577922
2020-12-17	12.73	12.98	12.68	12.92	3576978
2020-12-18	12.98	13.03	12.65	12.73	12287964
2020-12-21	12.46	12.56	12.07	12.11	3387251
2020-12-22	12.17	12.34	12.00	12.15	2916280
2020-12-23	12.25	12.46	12.23	12.41	3101341
2020-12-24	12.50	12.57	12.35	12.45	649033
2020-12-28	12.42	12.52	12.32	12.41	1879551
2020-12-29	12.48	12.52	12.30	12.41	1297572
2020-12-30	12.35	12.53	12.29	12.35	1464294
2020-12-31	12.33	12.49	12.13	12.38	2602690
2021-01-04	12.37	12.72	12.20	12.32	5222581
2021-01-05	12.33	13.08	12.19	13.05	3737366
2021-01-06	13.07	13.60	12.98	13.45	3251681
2021-01-07	13.57	13.59	13.31	13.32	1424657
2021-01-08	13.37	13.38	12.95	13.14	1506771
2021-01-11	12.93	13.22	12.83	13.14	1750740
2021-01-12	13.23	13.33	12.91	13.05	2436778
2021-01-13	13.10	13.12	12.79	12.91	2033254
2021-01-14	13.01	13.01	12.74	12.83	1676816
2021-01-15	12.77	12.86	12.58	12.79	4676178
2021-01-19	12.91	12.92	12.66	12.78	2613921
2021-01-20	12.87	12.95	12.74	12.88	2575739
2021-01-21	12.87	13.06	12.84	12.89	3539230
2021-01-22	12.83	13.07	12.80	12.98	2563663
2021-01-25	12.95	13.20	12.92	13.14	2481288
2021-01-26	13.27	13.37	13.14	13.32	3147365
2021-01-27	13.23	13.38	12.99	13.17	3263817
2021-01-28	13.18	13.50	13.09	13.13	2776424
2021-01-29	13.05	13.11	12.59	12.65	4906194
2021-02-01	12.68	12.84	12.50	12.59	2140724
2021-02-02	12.62	12.75	12.38	12.41	2095726
2021-02-03	12.44	12.66	12.39	12.57	2043644
2021-02-04	12.54	12.74	12.52	12.66	1748497
2021-02-05	12.77	12.80	12.72	12.75	1160356
2021-02-08	12.91	13.04	12.80	12.97	1925134
2021-02-09	12.93	12.97	12.67	12.93	2102300
2021-02-10	13.01	13.26	12.74	13.00	3246121
2021-02-11	12.98	13.09	12.90	13.07	1378113
2021-02-12	13.05	13.10	12.95	12.97	1753062
2021-02-16	13.03	13.74	13.02	13.54	3746750
2021-02-17	13.42	13.72	13.27	13.60	3596778
2021-02-18	13.52	13.60	13.32	13.54	2429709
2021-02-19	13.61	13.83	13.52	13.74	1503668
2021-02-22	13.67	13.81	13.32	13.34	3543292
2021-02-23	13.34	13.34	12.99	13.16	2218066
2021-02-24	13.11	13.28	12.98	13.00	2279895
2021-02-25	12.99	13.18	12.70	12.76	2040240
2021-02-26	12.67	12.78	12.44	12.72	4365094
2021-03-01	12.87	12.87	12.55	12.79	2423653
2021-03-02	12.81	13.04	12.71	12.82	5612029
2021-03-03	12.82	12.92	12.61	12.65	4703186
2021-03-04	12.60	12.69	12.28	12.32	3672364
2021-03-05	12.37	12.48	12.09	12.38	3671080
2021-03-08	12.44	12.66	12.28	12.48	3953734
2021-03-09	12.49	12.92	12.48	12.75	3873623
2021-03-10	12.88	13.13	12.74	13.08	4245089
2021-03-11	13.06	13.38	12.96	13.23	4261503
2021-03-12	13.31	13.36	13.16	13.31	3026674
2021-03-15	13.36	13.61	13.27	13.50	3438491
2021-03-16	13.52	13.74	13.32	13.67	5474095
2021-03-17	13.56	13.78	13.43	13.76	2758948
2021-03-18	13.67	13.83	13.51	13.54	2033092
2021-03-19	13.65	13.84	13.49	13.68	3298602
2021-03-22	13.59	14.02	13.35	13.90	1931793
2021-03-23	13.89	14.00	13.65	13.78	3937591
2021-03-24	13.85	13.88	13.39	13.40	1857929
2021-03-25	13.33	13.65	13.26	13.60	1589283
2021-03-26	13.66	13.69	13.35	13.59	2974122
2021-03-29	13.55	13.69	13.18	13.22	2396595
2021-03-30	13.20	13.25	13.00	13.22	2835053
2021-03-31	13.19	13.53	13.14	13.37	3213113
2021-04-01	13.32	13.48	13.27	13.42	2046320
2021-04-05	13.50	13.59	13.28	13.34	1112435
2021-04-06	13.27	13.62	13.22	13.55	2427087
2021-04-07	13.62	13.65	13.40	13.42	1822957
2021-04-08	13.38	13.45	13.25	13.32	1288512
2021-04-09	13.33	13.49	13.22	13.46	2370423
2021-04-12	13.45	13.55	13.37	13.46	1275284
2021-04-13	13.41	13.66	13.39	13.44	1832964
2021-04-14	13.44	13.60	13.44	13.48	2122531
2021-04-15	13.56	13.71	13.46	13.68	1722870
2021-04-16	13.77	13.85	13.73	13.79	1300879
2021-04-19	13.79	13.84	13.68	13.79	1882443
2021-04-20	13.70	13.85	13.64	13.67	1801910
2021-04-21	13.70	13.81	13.57	13.59	2655449
2021-04-22	13.58	13.62	13.15	13.17	2411859
2021-04-23	13.09	13.27	13.03	13.12	2285620
2021-04-26	13.23	13.64	13.13	13.60	2953304
2021-04-27	13.56	13.64	13.47	13.53	2299998
2021-04-28	13.58	14.09	13.47	14.00	3051012
2021-04-29	13.91	14.33	13.53	14.32	2400303
2021-04-30	14.33	14.33	14.15	14.16	1910957
2021-05-03	14.27	14.51	14.16	14.19	1005626
2021-05-04	13.98	14.16	13.90	14.06	1686648
2021-05-05	14.06	14.26	13.93	14.15	1834440
2021-05-06	14.21	14.86	14.14	14.79	1956545
2021-05-07	14.63	14.91	14.48	14.55	1492338
2021-05-10	14.49	14.71	14.44	14.56	1133056
2021-05-11	14.52	14.69	14.38	14.68	1331520
2021-05-12	14.58	14.67	14.40	14.43	1130635
2021-05-13	14.48	14.67	14.38	14.55	1599520
2021-05-14	14.66	14.83	14.58	14.79	1350579
2021-05-17	14.82	15.02	14.72	14.75	1799235
2021-05-18	14.73	14.95	14.63	14.65	5025027
2021-05-19	14.47	14.57	14.30	14.34	1567576
2021-05-20	14.40	14.57	14.36	14.41	1605399
2021-05-21	14.50	14.56	14.25	14.33	1963503
2021-05-24	14.35	14.38	14.17	14.23	1776264
2021-05-25	14.26	14.35	14.13	14.15	1371038
2021-05-26	14.22	14.27	14.06	14.17	1223218
2021-05-27	14.12	14.24	14.03	14.10	4222519
2021-05-28	14.10	14.30	13.98	14.25	1624452
2021-06-01	14.26	14.38	13.70	13.76	3343468
2021-06-02	13.77	13.99	13.64	13.95	3585511
2021-06-03	13.80	13.99	13.63	13.93	1810581
2021-06-04	13.99	14.11	13.99	14.07	1251133
2021-06-07	14.04	14.26	14.04	14.19	1457198
2021-06-08	14.07	14.45	14.05	14.33	1601348
2021-06-09	14.39	14.54	14.37	14.47	1988844
2021-06-10	14.58	14.78	14.54	14.67	1173596
2021-06-11	14.67	14.74	14.54	14.60	1344721
2021-06-14	14.56	14.63	14.52	14.57	1747115
2021-06-15	14.54	14.68	14.51	14.65	1456318
2021-06-16	14.69	14.69	14.39	14.56	2372887
2021-06-17	14.56	14.64	14.32	14.45	1551269
2021-06-18	14.19	14.29	13.96	14.11	4660410
2021-06-21	14.19	14.35	14.03	14.23	2051476
2021-06-22	14.30	14.41	14.20	14.29	2010466
2021-06-23	14.30	14.60	14.29	14.35	2470512
2021-06-24	14.41	14.66	14.41	14.54	1689392
2021-06-25	14.51	14.91	14.51	14.83	2114152
2021-06-28	14.80	14.84	14.52	14.59	1715035
2021-06-29	14.56	14.58	14.33	14.34	1534135
2021-06-30	14.32	14.44	14.09	14.15	2960835
2021-07-01	14.21	14.44	14.07	14.28	1600086
2021-07-02	14.27	14.33	14.12	14.17	1042737
2021-07-06	14.15	14.18	13.66	13.67	1934974
2021-07-07	13.57	13.71	13.39	13.45	2847073
2021-07-08	13.27	13.56	13.24	13.42	2548702
2021-07-09	13.50	13.89	13.49	13.84	2672283
2021-07-12	13.83	13.94	13.76	13.86	1669907
2021-07-13	13.87	13.89	13.70	13.78	1984639
2021-07-14	13.88	13.90	13.43	13.43	2663516
2021-07-15	13.37	13.48	13.32	13.40	2250613
2021-07-16	13.42	13.48	13.18	13.20	1548409
2021-07-19	13.04	13.31	12.94	13.29	4231599
2021-07-20	13.31	13.63	13.27	13.59	4204480
2021-07-21	13.65	13.92	13.63	13.73	2837769
2021-07-22	13.65	13.76	13.50	13.63	1707266
2021-07-23	13.66	13.71	13.49	13.62	1781167
2021-07-26	13.61	13.77	13.54	13.74	1784810
2021-07-27	13.67	13.75	13.55	13.72	1838292
2021-07-28	13.72	13.91	13.59	13.77	1520494
2021-07-29	13.77	13.80	13.44	13.46	2215534
2021-07-30	13.54	14.28	13.44	14.06	3496314
2021-08-02	14.10	14.13	13.83	14.01	3630395
2021-08-03	14.04	14.44	13.79	14.41	3417201
2021-08-04	14.41	14.71	14.36	14.45	3043482
2021-08-05	14.46	14.86	14.46	14.55	3354862
2021-08-06	14.60	14.86	14.58	14.67	1884913
2021-08-09	14.68	14.81	14.63	14.72	1725338
2021-08-10	13.88	14.80	13.88	14.66	1590730
2021-08-11	14.73	15.02	14.61	15.00	2414147
2021-08-12	14.96	15.12	14.75	15.11	1269175
2021-08-13	15.16	15.38	15.12	15.35	1344644
2021-08-16	15.25	15.41	15.21	15.26	1496193
2021-08-17	15.16	15.18	14.78	14.90	1989367
2021-08-18	14.84	14.93	14.64	14.65	1948062
2021-08-19	14.52	14.62	14.28	14.33	1716778
2021-08-20	14.36	14.51	14.30	14.44	1419348
2021-08-23	14.41	14.74	14.41	14.66	1227756
2021-08-24	14.63	14.83	14.56	14.62	1507048
2021-08-25	14.61	14.86	14.55	14.81	2341690
2021-08-26	14.79	14.97	14.73	14.84	2195364
2021-08-27	14.93	15.06	14.88	14.94	1536199
2021-08-30	14.89	15.08	14.80	14.96	1455957
2021-08-31	14.86	15.25	14.81	15.17	3738333
2021-09-01	15.21	15.31	14.89	14.97	2746095
2021-09-02	14.97	15.33	14.91	15.29	1984785
2021-09-03	15.21	15.27	15.03	15.10	2018077
2021-09-07	15.07	15.49	15.00	15.45	2711313
2021-09-08	15.49	15.50	15.20	15.32	4164874
2021-09-09	15.26	15.33	15.14	15.17	3075613
2021-09-10	15.22	15.28	14.42	14.98	2438584
2021-09-13	15.07	15.15	14.91	15.02	2727138
2021-09-14	15.43	15.43	14.88	14.97	3256370
2021-09-15	14.93	15.06	14.86	15.02	2337324
2021-09-16	15.02	15.02	14.76	14.94	2780841
2021-09-17	14.93	15.15	14.85	15.07	4425711
2021-09-20	14.88	14.96	14.33	14.49	2875832
2021-09-21	14.60	14.63	14.33	14.49	1962864
2021-09-22	14.67	15.09	14.64	14.92	1870037
2021-09-23	15.06	15.56	15.04	15.48	2248619
2021-09-24	15.39	15.64	15.39	15.56	1978731
2021-09-27	15.58	15.94	15.51	15.72	1974987
2021-09-28	15.71	15.95	15.48	15.57	4667733
2021-09-29	15.55	15.84	15.35	15.56	3961537
2021-09-30	15.63	15.78	15.35	15.42	4207873
2021-10-01	15.46	15.51	14.93	15.08	2439479
2021-10-04	15.08	15.61	15.08	15.13	2552069
2021-10-05	15.18	15.70	15.05	15.63	2561571
2021-10-06	15.50	15.68	15.23	15.49	2407037
2021-10-07	15.63	15.73	15.48	15.51	1398105
2021-10-08	15.53	15.77	15.34	15.34	1855936
2021-10-11	15.28	15.76	15.28	15.45	1300494
2021-10-12	15.47	15.59	15.28	15.41	2034007
2021-10-13	15.36	15.45	15.13	15.26	1371989
2021-10-14	15.44	15.56	15.12	15.45	1268199
2021-10-15	15.56	15.66	15.36	15.37	1135835
2021-10-18	15.27	15.35	15.14	15.33	1753274
2021-10-19	15.39	15.66	15.39	15.60	1181172
2021-10-20	15.56	15.96	15.56	15.68	1731524
2021-10-21	15.60	15.73	15.49	15.52	1245489
2021-10-22	15.56	15.81	15.47	15.60	1575326
2021-10-25	15.61	15.69	15.45	15.57	1318472
2021-10-26	15.58	15.68	15.37	15.38	1619171
2021-10-27	15.39	15.41	15.02	15.04	1674626
2021-10-28	15.09	15.11	14.77	15.03	2987099
2021-10-29	15.08	15.18	14.95	15.10	1786987
2021-11-01	15.18	15.53	15.18	15.37	1688263
2021-11-02	15.45	15.49	15.17	15.24	2025072
2021-11-03	15.23	15.50	15.14	15.40	1892530
2021-11-04	14.57	15.03	14.40	14.71	3478194
2021-11-05	14.84	15.04	14.54	14.85	1969861
2021-11-08	14.87	15.12	14.81	15.08	1912663
2021-11-09	15.04	15.29	14.85	14.89	1959482
2021-11-10	14.88	15.10	14.45	14.47	1791730
2021-11-11	14.46	14.91	14.46	14.89	1773987
2021-11-12	14.90	15.10	14.86	15.04	1529903
2021-11-15	15.06	15.33	15.04	15.25	1435718
2021-11-16	15.38	15.49	15.13	15.13	1730995
2021-11-17	15.10	15.23	14.85	14.89	2149220
2021-11-18	14.92	14.96	14.65	14.72	1323578
2021-11-19	14.70	14.86	14.61	14.66	2036401
2021-11-22	14.77	15.14	14.74	15.01	1954262
2021-11-23	15.00	15.26	14.94	14.97	1685123
2021-11-24	15.01	15.07	14.83	14.89	1994179
2021-11-26	14.49	14.86	14.46	14.79	1346831
2021-11-29	14.83	14.84	14.46	14.61	2148868
2021-11-30	14.47	14.54	13.84	13.94	7084424
2021-12-01	14.14	14.55	13.96	13.98	3506371
2021-12-02	14.09	14.45	14.07	14.28	3274086
2021-12-03	14.28	14.52	14.26	14.34	2124577
2021-12-06	14.46	14.73	14.42	14.52	2187435
2021-12-07	14.62	14.69	14.26	14.32	2262034
2021-12-08	14.37	14.51	14.21	14.36	1662785
2021-12-09	14.26	14.49	14.21	14.22	1611165
2021-12-10	14.28	14.65	14.23	14.64	2154642
2021-12-13	14.64	14.78	14.56	14.59	3011456
2021-12-14	14.58	15.13	14.58	14.79	2758397
2021-12-15	14.73	14.82	14.31	14.73	2548787
2021-12-16	14.81	15.02	14.33	14.34	3023897
2021-12-17	14.34	14.57	14.24	14.35	4058948
2021-12-20	14.13	14.34	13.95	14.26	1779991
2021-12-21	14.44	14.58	14.36	14.43	2830014
2021-12-22	14.34	14.75	14.32	14.73	2986178
2021-12-23	14.77	15.01	14.76	14.87	2461187
2021-12-27	14.77	14.96	14.77	14.89	1840636
2021-12-28	14.93	15.22	14.85	15.15	1553932
2021-12-29	15.14	15.24	14.97	15.01	793537
2021-12-30	15.04	15.12	14.76	14.78	1301698
2021-12-31	14.75	14.81	14.65	14.70	1129235
2022-01-03	14.73	14.85	14.70	14.73	1609764
2022-01-04	14.83	15.08	14.81	14.90	2410971
2022-01-05	14.95	15.05	14.39	14.39	1801450
2022-01-06	14.45	14.65	14.38	14.42	1514408
2022-01-07	14.48	14.77	14.43	14.51	1583600
2022-01-10	14.56	14.63	14.29	14.40	1557442
2022-01-11	14.39	14.66	14.39	14.60	1722968
2022-01-12	14.60	14.78	14.44	14.56	2950115
2022-01-13	14.62	14.97	14.52	14.79	2205015
2022-01-14	14.77	15.05	14.55	15.00	4673604
2022-01-18	15.00	15.14	14.43	14.64	2505457
2022-01-19	14.66	14.73	14.47	14.59	2807386
2022-01-20	14.59	14.82	14.40	14.41	2917710
2022-01-21	14.32	14.37	13.91	13.95	3919278
2022-01-24	13.86	14.01	13.54	13.94	3865784
2022-01-25	13.81	13.81	13.44	13.68	3467787
2022-01-26	13.83	13.92	13.42	13.53	3622429
2022-01-27	13.59	14.14	13.25	13.32	4391826
2022-01-28	13.27	13.73	12.87	13.73	4611476
2022-01-31	13.73	14.16	13.72	14.15	2447511
2022-02-01	14.14	14.44	13.99	14.41	1984085
2022-02-02	14.48	14.59	14.35	14.55	1354885
2022-02-03	14.43	14.81	14.40	14.52	1740776
2022-02-04	14.52	14.62	14.29	14.49	2384647
2022-02-07	14.48	14.89	14.40	14.82	1392826
2022-02-08	14.88	14.98	14.72	14.88	1739047
2022-02-09	14.98	15.24	14.90	15.16	2066083
2022-02-10	15.05	15.27	14.79	14.81	3460788
2022-02-11	14.79	14.97	14.56	14.61	3181286
2022-02-14	14.56	14.71	14.42	14.52	1482811
2022-02-15	14.59	14.94	14.49	14.93	1353310
2022-02-16	14.84	15.22	14.84	15.15	1682654
2022-02-17	14.98	14.98	14.70	14.74	1750899
2022-02-18	14.65	14.78	13.85	13.89	3691273
2022-02-22	13.78	13.96	13.56	13.66	1795210
2022-02-23	13.75	13.81	13.54	13.57	1645119
2022-02-24	13.27	13.65	13.08	13.62	2226523
2022-02-25	13.71	13.86	13.46	13.73	1843657
2022-02-28	13.47	14.01	13.45	13.54	4861709
2022-03-01	13.58	13.66	13.16	13.24	2872457
2022-03-02	13.34	13.90	13.34	13.76	2583374
2022-03-03	13.78	13.82	13.20	13.28	2083795
2022-03-04	13.09	13.20	12.71	12.80	2871540
2022-03-07	12.72	12.86	12.27	12.39	4824156
2022-03-08	12.43	12.85	12.34	12.59	4344544
2022-03-09	12.90	13.11	12.85	13.07	2638668
2022-03-10	12.86	13.02	12.77	12.88	2007022
2022-03-11	12.97	13.12	12.87	12.88	1953470
2022-03-14	12.94	13.17	12.94	13.00	2350904
2022-03-15	13.14	13.32	13.05	13.24	2159407
2022-03-16	13.33	13.61	13.09	13.58	2088457
2022-03-17	13.53	13.63	13.43	13.58	1531465
2022-03-18	13.45	13.63	13.42	13.63	2945597
2022-03-21	13.61	13.74	13.38	13.54	1771541
2022-03-22	13.63	13.89	13.62	13.81	1657337
2022-03-23	13.78	13.89	13.51	13.58	2272375
2022-03-24	13.78	14.01	13.67	13.80	2381617
2022-03-25	13.83	13.93	13.74	13.82	1426190
2022-03-28	13.79	13.89	13.72	13.84	1332873
2022-03-29	13.98	14.13	13.75	14.08	2665677
2022-03-30	13.96	14.13	13.56	13.79	1744384
2022-03-31	13.72	14.13	13.55	13.56	1941476
2022-04-01	13.64	13.87	13.58	13.81	1735677
2022-04-04	13.82	13.89	13.65	13.80	1803358
2022-04-05	13.73	13.87	13.48	13.54	1327637
2022-04-06	13.44	13.62	13.31	13.33	1529910
2022-04-07	13.31	13.45	13.18	13.25	1619460
2022-04-08	13.29	13.62	13.20	13.56	1147413
2022-04-11	13.49	13.76	13.49	13.59	1435817
2022-04-12	13.72	13.73	13.35	13.36	1559475
2022-04-13	13.40	13.64	13.27	13.61	1542829
2022-04-14	13.70	13.78	13.53	13.54	1485992
2022-04-18	13.44	13.67	13.44	13.45	1248977
2022-04-19	13.45	13.85	13.43	13.76	2041072
2022-04-20	13.81	13.82	13.46	13.57	1678039
2022-04-21	13.65	13.81	13.14	13.19	1787944
2022-04-22	13.12	13.38	13.02	13.10	2665907
2022-04-25	13.01	13.15	12.69	13.07	1755485
2022-04-26	13.01	13.12	12.79	12.79	1454651
2022-04-27	12.79	12.96	12.76	12.81	2019096
2022-04-28	12.84	12.98	12.51	12.86	2059066
2022-04-29	12.77	12.90	12.39	12.40	2984720
2022-05-02	12.42	12.63	12.23	12.46	2602638
2022-05-03	12.46	12.83	12.46	12.69	1690016
2022-05-04	12.70	13.05	12.63	13.02	1555417
2022-05-05	12.88	12.97	12.65	12.79	1987607
2022-05-06	12.74	12.76	12.28	12.32	2393537
2022-05-09	12.23	12.30	11.86	11.91	3119643
2022-05-10	12.11	12.56	11.79	11.96	2741970
2022-05-11	11.57	12.48	11.43	11.99	2462354
2022-05-12	11.91	12.43	11.69	11.98	3754372
2022-05-13	12.08	12.62	12.01	12.60	4354452
2022-05-16	12.57	12.82	12.53	12.60	2431893
2022-05-17	12.76	12.94	12.54	12.76	6819502
2022-05-18	12.62	12.78	12.42	12.43	2256020
2022-05-19	12.29	12.66	12.10	12.40	2013330
2022-05-20	12.51	12.68	12.23	12.45	2017009
2022-05-23	12.59	12.71	12.38	12.64	1806783
2022-05-24	12.57	12.81	12.43	12.75	1920586
2022-05-25	12.74	13.30	12.69	13.21	2077702
2022-05-26	13.25	13.49	13.22	13.39	1522713
2022-05-27	13.39	13.67	13.38	13.65	1620657
2022-05-31	13.54	13.64	13.22	13.30	4959320
2022-06-01	13.34	13.46	13.04	13.17	2255122
2022-06-02	13.22	13.35	13.06	13.28	1446060
2022-06-03	13.23	13.32	13.08	13.21	1334956
2022-06-06	13.23	13.39	13.11	13.18	1268271
2022-06-07	13.14	13.26	12.96	13.25	1270292
2022-06-08	13.12	13.23	12.95	13.00	1429173
2022-06-09	12.87	13.12	12.62	12.63	1475476
2022-06-10	12.47	12.55	12.27	12.28	1954806
2022-06-13	12.04	12.08	11.67	11.71	2364821
2022-06-14	11.75	12.12	11.69	11.78	2017967
2022-06-15	11.89	12.33	11.89	12.15	2090998
2022-06-16	11.92	12.00	11.48	11.57	2840156
2022-06-17	11.65	11.85	11.49	11.82	5943336
2022-06-21	11.97	12.20	11.97	12.00	1743074
2022-06-22	11.84	12.19	11.82	12.06	1872474
2022-06-23	12.14	12.25	11.95	12.03	1824317
2022-06-24	12.07	12.33	12.04	12.13	2686092
2022-06-27	12.18	12.38	12.06	12.28	2333807
2022-06-28	12.39	12.51	12.05	12.06	2129936
2022-06-29	12.05	12.19	11.83	12.17	2398390
2022-06-30	11.94	12.12	11.51	11.56	5382401
2022-07-01	11.55	11.87	11.49	11.84	2902856
2022-07-05	11.62	11.95	11.39	11.69	2040558
2022-07-06	11.65	11.79	11.38	11.48	2276193
2022-07-07	11.61	11.68	11.50	11.57	2020529
2022-07-08	11.57	11.94	11.47	11.60	1892073
2022-07-11	11.51	11.57	11.19	11.21	1849767
2022-07-12	11.23	11.53	11.15	11.38	1610260
2022-07-13	11.23	11.42	11.20	11.36	1212661
2022-07-14	11.12	11.31	11.11	11.26	1684296
2022-07-15	11.48	11.59	11.35	11.45	2815553
2022-07-18	11.55	11.73	11.52	11.56	1515646
2022-07-19	11.67	11.81	11.58	11.62	2419020
2022-07-20	11.69	12.01	11.58	11.78	1114458
2022-07-21	11.72	11.88	11.59	11.83	1514498
2022-07-22	11.77	11.94	11.59	11.87	1549237
2022-07-25	11.94	12.01	11.62	11.72	1888033
2022-07-26	11.64	11.72	11.46	11.49	1957531
2022-07-27	11.59	11.84	11.55	11.76	1950740
2022-07-28	11.64	11.70	11.36	11.52	3564936
2022-07-29	11.61	12.12	11.60	11.98	3638015
2022-08-01	11.93	12.29	11.89	12.14	2471223
2022-08-02	12.06	12.23	11.88	11.89	1349678
2022-08-03	11.99	12.03	11.85	11.89	1089023
2022-08-04	11.84	11.99	11.78	11.92	1482887
2022-08-05	11.87	11.99	11.78	11.88	1143295
2022-08-08	11.94	12.11	11.86	11.87	1236239
2022-08-09	11.87	11.89	11.62	11.70	1166922
2022-08-10	11.87	12.04	11.83	11.97	1207817
2022-08-11	12.06	12.09	11.96	12.03	1469402
2022-08-12	12.15	12.19	12.03	12.19	1027414
2022-08-15	12.04	12.22	11.83	12.16	2978440
2022-08-16	12.22	12.33	12.13	12.23	1068260
2022-08-17	12.07	12.08	11.73	11.80	1478981
2022-08-18	11.83	11.85	11.64	11.81	1010032
2022-08-19	11.70	11.77	11.57	11.61	1275781
2022-08-22	11.47	11.49	11.36	11.40	1577453
2022-08-23	11.43	11.51	11.35	11.37	1559526
2022-08-24	11.34	11.49	11.25	11.40	1708730
2022-08-25	11.44	11.62	11.35	11.62	1290578
2022-08-26	11.61	11.68	11.20	11.20	1265058
2022-08-29	11.13	11.27	11.08	11.20	1052101
2022-08-30	11.22	11.38	11.13	11.33	1904419
2022-08-31	11.39	11.43	11.11	11.15	4810343
2022-09-01	11.07	11.08	10.77	10.92	1867678
2022-09-02	11.04	11.22	10.95	10.97	1722937
2022-09-06	11.00	11.07	10.50	10.50	2986408
2022-09-07	10.43	10.71	10.37	10.70	2095996
2022-09-08	10.57	10.68	10.47	10.51	1587380
2022-09-09	10.63	10.86	10.62	10.83	1428452
2022-09-12	10.92	11.10	10.89	10.98	1459092
2022-09-13	10.70	10.85	10.51	10.53	1830704
2022-09-14	10.56	10.56	10.31	10.42	1644599
2022-09-15	10.39	10.55	10.25	10.28	1430222
2022-09-16	10.13	10.29	10.04	10.08	5044978
2022-09-19	10.00	10.21	9.93	10.20	2527116
2022-09-20	10.03	10.09	9.72	9.72	2406078
2022-09-21	9.76	9.83	9.41	9.43	3078503
2022-09-22	9.45	9.50	9.37	9.40	2400107
2022-09-23	9.25	9.30	9.01	9.14	4037445
2022-09-26	9.09	9.24	8.81	8.82	2688944
2022-09-27	8.91	9.00	8.77	8.80	4493402
2022-09-28	8.81	9.15	8.80	8.99	4878712
2022-09-29	8.80	8.87	8.68	8.76	2853577
2022-09-30	8.83	8.90	8.63	8.64	3369752
2022-10-03	8.86	9.23	8.69	9.14	5025499
2022-10-04	9.27	9.40	9.20	9.34	3067652
2022-10-05	9.12	9.16	8.98	9.07	2541812
2022-10-06	8.99	9.13	8.93	9.06	2408539
2022-10-07	9.02	9.03	8.82	8.85	2059654
2022-10-10	8.89	8.98	8.77	8.78	1850201
2022-10-11	8.72	8.97	8.67	8.80	3561246
2022-10-12	8.76	8.83	8.65	8.66	1919020
2022-10-13	8.55	9.03	8.46	8.95	2498394
2022-10-14	9.02	9.11	8.77	8.78	2319912
2022-10-17	8.94	9.18	8.94	9.10	1555797
2022-10-18	9.31	9.42	9.13	9.22	2089236
2022-10-19	9.16	9.30	9.07	9.13	1586749
2022-10-20	9.12	9.32	9.09	9.10	1510932
2022-10-21	9.09	9.20	9.04	9.16	1529407
2022-10-24	9.21	9.32	9.16	9.22	2190024
2022-10-25	9.23	9.49	9.19	9.33	2108479
2022-10-26	9.36	9.44	9.25	9.26	1326488
2022-10-27	9.37	9.41	9.16	9.18	1123380
2022-10-28	9.25	9.33	9.15	9.31	1435452
2022-10-31	9.30	9.32	9.11	9.24	1602747
2022-11-01	9.38	9.48	9.24	9.34	1494085
2022-11-02	9.36	10.01	9.24	9.76	1857741
2022-11-03	9.66	9.67	9.41	9.48	2013493
2022-11-04	9.59	9.83	9.54	9.63	1714701
2022-11-07	9.65	10.08	9.65	10.05	1471402
2022-11-08	10.01	10.16	9.97	10.06	1900487
2022-11-09	9.98	10.08	9.97	9.99	1610807
2022-11-10	10.27	10.51	10.27	10.46	1722462
2022-11-11	10.50	11.15	10.50	11.06	2681068
2022-11-14	11.04	11.09	10.88	10.89	1836823
2022-11-15	10.99	11.04	10.86	10.91	1627495
2022-11-16	10.90	10.92	10.67	10.69	2248911
2022-11-17	10.52	10.63	10.33	10.61	1227593
2022-11-18	10.74	10.91	10.41	10.48	1108642
2022-11-21	10.47	10.51	10.37	10.46	1460565
2022-11-22	10.51	10.66	10.44	10.66	1394581
2022-11-23	10.63	10.79	10.55	10.76	811287
2022-11-25	10.72	10.87	10.68	10.87	627564
2022-11-28	10.80	10.81	10.48	10.55	1337433
2022-11-29	10.55	10.73	10.51	10.71	1473539
2022-11-30	10.64	10.87	10.49	10.82	4600020
2022-12-01	10.80	10.94	10.66	10.77	1946189
2022-12-02	10.67	10.73	10.57	10.70	1412673
2022-12-05	10.64	10.69	10.45	10.56	1486918
2022-12-06	10.55	10.55	10.18	10.35	1408959
2022-12-07	10.31	10.35	10.21	10.28	1220752
2022-12-08	10.26	10.37	10.18	10.24	1172896
2022-12-09	10.18	10.34	10.17	10.30	1132477
2022-12-12	10.30	10.42	10.25	10.38	970350
2022-12-13	10.64	10.79	10.44	10.54	1524209
2022-12-14	10.12	10.39	10.12	10.21	1856416
2022-12-15	10.07	10.17	9.96	10.01	1753228
2022-12-16	9.87	9.96	9.81	9.95	3587436
2022-12-19	9.91	9.98	9.67	9.81	2294390
2022-12-20	9.76	9.93	9.72	9.87	1084179
2022-12-21	9.97	10.19	9.97	10.18	987616
2022-12-22	10.06	10.13	9.94	10.11	1306418
2022-12-23	10.06	10.18	10.03	10.13	1052516
2022-12-27	10.11	10.18	10.02	10.04	763224
2022-12-28	10.01	10.12	9.96	9.98	1384511
2022-12-29	10.04	10.28	9.99	10.24	1117606
2022-12-30	10.15	10.26	10.03	10.17	1229606
2023-01-03	10.30	10.76	10.27	10.70	1873335
2023-01-04	10.86	11.07	10.85	10.97	2072586
2023-01-05	10.97	11.14	10.94	11.06	1897408
2023-01-06	11.17	11.42	11.11	11.28	2883786
2023-01-09	11.33	11.37	11.24	11.25	1366877
2023-01-10	11.21	11.33	11.20	11.26	2752144
2023-01-11	11.26	11.57	11.26	11.56	2489719
2023-01-12	11.58	11.58	11.36	11.53	1840874
2023-01-13	11.43	11.62	11.41	11.54	1521644
2023-01-17	11.54	11.59	11.39	11.41	1840463
2023-01-18	11.37	11.52	11.27	11.30	3062539
2023-01-19	11.24	11.37	11.18	11.30	3226696
2023-01-20	11.31	11.73	11.31	11.72	5478042
2023-01-23	11.69	11.71	11.59	11.61	1613698
2023-01-24	11.56	11.67	11.49	11.49	1869240
2023-01-25	11.49	11.60	11.43	11.59	2200923
2023-01-26	11.61	11.67	11.46	11.57	2176362
2023-01-27	11.49	11.64	11.49	11.59	1054753
2023-01-30	11.54	11.58	11.49	11.53	1437671
2023-01-31	11.58	11.70	11.52	11.70	1906389
2023-02-01	11.69	11.75	11.56	11.69	1393692
2023-02-02	11.77	11.92	11.75	11.86	2040232
2023-02-03	11.68	11.69	11.40	11.44	2366649
2023-02-06	11.30	11.32	11.01	11.21	1754564
2023-02-07	11.20	11.35	11.06	11.32	2546537
2023-02-08	11.32	11.59	11.31	11.50	1910567
2023-02-09	11.58	11.73	11.35	11.36	2091638
2023-02-10	11.30	11.46	11.26	11.43	1693017
2023-02-13	11.41	11.50	11.20	11.33	2338972
2023-02-14	11.35	11.40	11.21	11.37	1654065
2023-02-15	11.24	11.40	11.22	11.38	1454990
2023-02-16	11.25	11.33	11.13	11.13	1315252
2023-02-17	11.10	11.22	11.03	11.22	2003110
2023-02-21	11.05	11.09	10.95	11.02	2131750
2023-02-22	11.03	11.18	11.03	11.16	2019160
2023-02-23	11.08	11.64	11.05	11.51	1816310
2023-02-24	11.37	11.44	11.09	11.11	1655396
2023-02-27	11.25	11.43	11.25	11.32	1173072
2023-02-28	11.28	11.35	11.02	11.12	5114164
2023-03-01	11.15	11.38	11.01	11.05	1713301
2023-03-02	11.00	11.15	10.97	11.09	1410910
2023-03-03	11.14	11.19	11.07	11.10	1118059
2023-03-06	11.09	11.16	10.92	10.93	1474024
2023-03-07	10.93	10.94	10.50	10.52	1794536
2023-03-08	10.50	10.55	10.41	10.42	1588838
2023-03-09	10.41	10.48	10.29	10.31	1739102
2023-03-10	10.29	10.36	10.11	10.15	1958807
2023-03-13	10.00	10.23	9.98	10.01	1993711
2023-03-14	10.18	10.32	9.98	10.04	1297604
2023-03-15	9.84	10.13	9.81	10.12	1579863
2023-03-16	9.44	10.35	9.44	10.33	2118614
2023-03-17	10.25	10.33	10.20	10.23	2514005
2023-03-20	10.27	10.59	10.27	10.51	1781609
2023-03-21	10.61	10.70	10.41	10.54	1980078
2023-03-22	10.48	10.54	10.11	10.11	1636323
2023-03-23	10.18	10.44	10.11	10.21	1318410
2023-03-24	10.10	10.22	10.05	10.14	1229521
2023-03-27	10.18	10.32	10.13	10.23	1259908
2023-03-28	10.16	10.38	10.16	10.30	1195165
2023-03-29	10.43	10.65	10.38	10.39	1368209
2023-03-30	10.47	10.54	10.44	10.52	1102494
2023-03-31	10.52	10.68	10.52	10.67	1635615
2023-04-03	10.64	10.88	10.64	10.87	1394252
2023-04-04	10.89	10.94	10.53	10.65	1358278
2023-04-05	10.65	10.97	10.54	10.79	1480693
2023-04-06	10.82	10.87	10.74	10.76	1121665
2023-04-10	10.68	10.78	10.68	10.76	1306161
2023-04-11	10.70	10.81	10.70	10.76	1591329
2023-04-12	10.88	10.93	10.57	10.57	1385086
2023-04-13	10.59	10.65	10.55	10.56	1819017
2023-04-14	10.57	10.68	10.42	10.46	1693994
2023-04-17	10.47	10.64	10.39	10.58	1892244
2023-04-18	10.59	10.66	10.37	10.42	1597114
2023-04-19	10.36	10.40	10.27	10.32	1278275
2023-04-20	10.21	10.32	10.18	10.25	1300178
2023-04-21	10.24	10.34	10.20	10.30	1466506
2023-04-24	10.25	10.35	10.18	10.20	1248353
2023-04-25	10.10	10.14	9.89	9.92	2008631
2023-04-26	9.93	10.16	9.91	10.11	1233996
2023-04-27	10.27	10.55	10.25	10.55	1485492
2023-04-28	10.50	10.71	10.50	10.65	1188715
2023-05-01	10.63	10.70	10.48	10.49	1456516
2023-05-02	10.37	10.43	10.15	10.21	1403830
2023-05-03	10.24	10.44	10.18	10.20	1351774
2023-05-04	10.11	10.21	10.08	10.15	1381655
2023-05-05	10.21	10.40	10.13	10.36	1385084
2023-05-08	10.36	10.36	10.17	10.36	1188225
2023-05-09	10.36	10.50	10.21	10.23	1505310
2023-05-10	10.20	10.40	9.48	9.66	3500813
2023-05-11	9.56	9.67	9.49	9.50	2250382
2023-05-12	9.53	9.54	9.41	9.43	2016493
2023-05-15	9.43	9.60	9.41	9.59	2016653
2023-05-16	9.51	9.59	9.30	9.42	3023316
2023-05-17	9.45	9.53	9.32	9.47	2208571
2023-05-18	9.42	9.56	9.40	9.51	1678975
2023-05-19	9.52	9.60	9.31	9.32	2050276
2023-05-22	9.36	9.46	9.20	9.34	2164816
2023-05-23	9.29	9.55	9.29	9.38	2706663
2023-05-24	9.31	9.37	9.08	9.16	2284828
2023-05-25	9.11	9.19	8.86	8.87	3380967
2023-05-26	8.90	9.04	8.89	8.98	2001754
2023-05-30	9.02	9.15	8.97	8.99	2139298
2023-05-31	8.99	9.07	8.90	8.91	6589828
2023-06-01	8.95	8.97	8.78	8.80	3060530
2023-06-02	8.81	9.04	8.77	8.94	2634269
2023-06-05	8.96	9.12	8.93	8.99	2761290
2023-06-06	8.96	9.10	8.91	9.04	1777133
2023-06-07	9.10	9.48	9.07	9.45	2804428
2023-06-08	9.41	9.49	9.27	9.47	3250784
2023-06-09	9.48	9.59	9.15	9.29	3144819
2023-06-12	9.31	9.34	9.12	9.30	3082435
2023-06-13	9.34	9.36	9.05	9.06	3127752
2023-06-14	9.08	9.56	9.08	9.54	3252486
2023-06-15	9.54	9.81	9.39	9.60	3825263
2023-06-16	9.60	9.70	9.44	9.47	3471070
2023-06-20	9.43	9.47	9.09	9.22	4583237
2023-06-21	9.16	9.19	8.93	8.93	2688414
2023-06-22	8.88	9.06	8.80	9.04	2736291
2023-06-23	9.02	9.29	9.02	9.10	4070005
2023-06-26	9.14	9.25	9.11	9.14	2724731
2023-06-27	9.14	9.52	9.09	9.49	2906335
2023-06-28	9.47	9.48	9.14	9.36	2048565
2023-06-29	9.37	9.45	9.24	9.27	2052788
2023-06-30	9.32	9.35	9.22	9.30	2394320
2023-07-03	9.30	9.57	9.27	9.49	1748686
2023-07-05	9.43	9.45	9.22	9.33	2783188
2023-07-06	9.20	9.68	9.15	9.67	3032499
2023-07-07	9.67	9.90	9.62	9.81	1875056
2023-07-10	9.82	9.96	9.75	9.76	1897514
2023-07-11	9.82	9.89	9.76	9.83	1963102
2023-07-12	9.93	10.04	9.85	9.95	1511873
2023-07-13	10.02	10.23	9.86	10.21	1781341
2023-07-14	10.18	10.22	9.92	9.94	1792922
2023-07-17	9.93	9.98	9.82	9.87	2396555
2023-07-18	9.88	10.30	9.88	10.16	2435968
2023-07-19	10.33	10.43	10.25	10.39	2477300
2023-07-20	10.47	10.51	10.35	10.45	2342214
2023-07-21	10.46	10.66	10.35	10.54	2466715
2023-07-24	10.50	10.72	10.48	10.57	2162526
2023-07-25	10.35	10.73	9.76	9.84	3997131
2023-07-26	9.80	10.02	9.78	10.00	3482571
2023-07-27	10.10	10.40	10.08	10.27	2489644
2023-07-28	10.41	10.42	10.27	10.31	2265711
2023-07-31	10.35	10.50	10.30	10.34	2096556
2023-08-01	10.32	10.35	10.21	10.27	1926992
2023-08-02	10.21	10.26	10.09	10.19	2128812
2023-08-03	10.17	10.38	10.01	10.23	2025208
2023-08-04	10.23	10.37	10.11	10.14	1865693
2023-08-07	10.14	10.29	10.14	10.25	2352052
2023-08-08	10.15	10.34	10.09	10.34	1929067
2023-08-09	10.33	10.41	10.21	10.21	2020329
2023-08-10	10.37	10.46	10.29	10.30	1786235
2023-08-11	10.21	10.36	10.18	10.34	1864851
2023-08-14	10.26	10.34	10.20	10.33	1868323
2023-08-15	10.23	10.32	10.18	10.20	1975980
2023-08-16	10.23	10.23	10.02	10.02	2032387
2023-08-17	10.26	10.26	9.98	10.10	2643580
2023-08-18	10.13	10.18	9.86	9.90	2010659
2023-08-21	9.92	10.01	9.85	9.96	2057424
2023-08-22	9.92	9.93	9.66	9.74	2311450
2023-08-23	9.74	10.08	9.70	10.02	1769227
2023-08-24	10.01	10.17	9.88	9.89	1869662
2023-08-25	9.88	9.96	9.76	9.84	1620553
2023-08-28	9.96	10.15	9.90	10.14	1510478
2023-08-29	10.19	10.29	10.11	10.27	1582787
2023-08-30	10.32	10.32	10.07	10.15	2002713
2023-08-31	10.19	10.52	10.19	10.38	5446102
2023-09-01	10.38	10.38	10.03	10.06	1957147
2023-09-05	9.97	10.08	9.92	9.97	2699758
2023-09-06	10.00	10.06	9.92	10.02	2532516
2023-09-07	10.05	10.05	9.72	9.74	1916799
2023-09-08	9.68	9.95	9.68	9.93	2037383
2023-09-11	10.01	10.08	10.01	10.07	102975
2023-09-12	10.07	10.23	10.04	10.13	3172504
2023-09-13	10.17	10.26	10.05	10.21	1997327
2023-09-14	10.31	10.42	10.28	10.29	1933085
2023-09-15	10.30	10.46	10.15	10.29	3873178
2023-09-18	10.36	10.61	10.24	10.55	2158031
2023-09-19	10.55	10.61	10.47	10.56	1885466
2023-09-20	10.64	10.66	10.41	10.41	2014417
2023-09-21	10.34	10.41	10.22	10.22	2092154
2023-09-22	10.24	10.37	10.18	10.19	2005620
2023-09-25	10.10	10.13	9.56	9.57	2346799
2023-09-26	9.42	9.61	9.31	9.44	3019864
2023-09-27	9.49	9.63	9.46	9.56	1811328
2023-09-28	9.55	9.75	9.55	9.62	2182836
2023-09-29	9.68	9.80	9.64	9.71	2748042
2023-10-02	9.68	9.69	9.31	9.38	2148517
2023-10-03	9.31	9.43	9.23	9.25	1833104
2023-10-04	9.26	9.29	9.17	9.22	1901966
2023-10-05	9.18	9.28	9.15	9.19	1919437
2023-10-06	9.11	9.22	9.01	9.10	2285729
2023-10-09	9.08	9.31	8.96	9.28	1975550
2023-10-10	9.26	9.42	9.26	9.31	1959590
2023-10-11	9.31	9.44	9.26	9.43	2358357
2023-10-12	9.44	9.47	9.05	9.13	1850509
2023-10-13	9.18	9.31	9.15	9.27	2438657
2023-10-16	9.29	9.52	9.29	9.51	2794287
2023-10-17	9.43	9.64	9.41	9.63	2376556
2023-10-18	9.52	9.56	9.44	9.45	1863762
2023-10-19	9.53	9.57	9.35	9.35	2017212
2023-10-20	9.36	9.48	9.25	9.25	1982076
2023-10-23	9.13	9.34	9.11	9.20	1564548
2023-10-24	9.28	9.31	8.98	9.00	2297235
2023-10-25	8.95	8.98	8.73	8.75	2484242
2023-10-26	8.77	8.83	8.66	8.72	1986302
2023-10-27	8.70	8.76	8.58	8.62	1871270
2023-10-30	8.69	8.87	8.69	8.80	1894087
2023-10-31	8.83	8.96	8.78	8.88	1506164
2023-11-01	8.99	8.99	8.51	8.62	3732843
2023-11-02	8.76	9.06	8.69	8.89	3470050
2023-11-03	8.97	9.24	8.97	9.14	3200854
2023-11-06	9.09	9.32	9.09	9.21	2676169
2023-11-07	9.13	9.16	8.86	8.92	2493163
2023-11-08	8.93	8.98	8.86	8.93	2513492
2023-11-09	8.93	8.99	8.81	8.83	2534415
2023-11-10	8.85	8.90	8.70	8.90	2812391
2023-11-13	8.91	8.96	8.57	8.61	2021966
2023-11-14	8.87	9.13	8.86	8.95	2049963
2023-11-15	8.94	9.22	8.92	9.20	2261643
2023-11-16	9.22	9.28	8.96	9.04	2065668
2023-11-17	9.16	9.16	9.06	9.14	1585695
2023-11-20	9.15	9.21	9.02	9.14	1874911
2023-11-21	9.06	9.06	8.68	8.74	2684557
2023-11-22	8.80	8.85	8.70	8.80	1299792
2023-11-24	8.88	8.95	8.73	8.91	1636604
2023-11-27	8.86	8.86	8.65	8.71	1616020
2023-11-28	8.71	8.87	8.57	8.87	1952785
2023-11-29	8.93	9.01	8.82	8.84	1764610
2023-11-30	8.82	8.85	8.71	8.81	5698271
2023-12-01	8.73	9.11	8.73	9.02	2014039
2023-12-04	8.95	9.16	8.93	9.11	1880576
2023-12-05	9.08	9.08	8.85	8.89	1797671
2023-12-06	8.92	9.13	8.90	8.97	1985716
2023-12-07	8.97	9.14	8.91	8.97	1983714
2023-12-08	8.97	8.99	8.75	8.94	1978553
2023-12-11	8.90	8.98	8.82	8.86	1839550
2023-12-12	8.80	8.80	8.62	8.69	2203397
2023-12-13	8.69	8.92	8.60	8.88	3303215
2023-12-14	9.01	9.25	8.95	8.97	3165964
2023-12-15	9.17	9.17	8.71	8.79	4651527
2023-12-18	8.86	8.86	8.65	8.66	1769937
2023-12-19	8.67	8.96	8.65	8.92	2602148
2023-12-20	8.89	9.28	8.86	9.05	2293731
2023-12-21	9.09	9.36	9.08	9.32	1988629
2023-12-22	9.32	9.51	9.32	9.44	1336951
2023-12-26	9.43	9.66	9.37	9.61	1193004
2023-12-27	9.61	9.69	9.57	9.60	1288492
2023-12-28	9.55	9.74	9.42	9.70	1065871
2023-12-29	9.66	9.86	9.66	9.76	1492124
2024-01-02	9.60	9.94	9.60	9.90	1618659
2024-01-03	9.87	9.99	9.70	9.70	2040982
2024-01-04	9.75	9.85	9.51	9.77	1447978
2024-01-05	9.77	9.97	9.66	9.85	1528427
2024-01-08	9.87	10.09	9.83	10.09	1812864
2024-01-09	9.99	10.55	9.85	10.51	1894690
2024-01-10	10.45	10.51	10.27	10.28	1854564
2024-01-11	10.22	10.42	10.04	10.30	1602148
2024-01-12	10.47	10.58	10.33	10.56	1473606
2024-01-16	10.46	10.54	10.35	10.45	1934102
2024-01-17	10.33	10.49	10.24	10.43	2133150
2024-01-18	10.44	10.55	10.23	10.45	2089118
2024-01-19	10.47	10.79	10.39	10.72	1827821
2024-01-22	10.71	10.86	10.70	10.78	2215719
2024-01-23	10.88	10.92	10.71	10.87	1565191
2024-01-24	10.92	10.94	10.74	10.83	1156545
2024-01-25	10.87	10.96	10.79	10.90	1899917
2024-01-26	10.87	11.25	10.84	11.24	1544241
2024-01-29	11.24	11.42	11.21	11.32	1309946
2024-01-30	11.27	11.33	11.11	11.11	1151821
2024-01-31	11.05	11.28	10.93	10.96	1396702
2024-02-01	11.03	11.10	10.86	11.04	968435
2024-02-02	10.97	10.97	10.44	10.91	1663856
2024-02-05	10.77	10.77	10.38	10.63	1210583
2024-02-06	10.58	10.73	10.56	10.68	1150830
2024-02-07	10.76	10.82	10.61	10.72	1320729
2024-02-08	10.69	10.69	10.46	10.55	1501439
2024-02-09	10.56	10.94	10.56	10.59	1295915
2024-02-12	10.51	10.75	10.48	10.60	999249
2024-02-13	10.37	10.47	10.18	10.34	1307196
2024-02-14	10.49	10.52	10.22	10.28	1345167
2024-02-15	10.37	10.75	10.32	10.69	2018772
2024-02-16	10.88	10.88	9.66	9.92	3296627
2024-02-20	9.83	10.42	9.83	10.20	2254625
2024-02-21	10.08	10.21	9.70	9.74	1873092
2024-02-22	9.79	10.23	9.63	10.22	1910632
2024-02-23	10.18	10.23	9.63	10.06	1393299
2024-02-26	10.01	10.15	9.80	9.92	1980620
2024-02-27	9.97	10.15	9.87	10.07	1832074
2024-02-28	9.96	9.99	9.75	9.81	1781130
2024-02-29	9.93	9.97	9.65	9.71	5467919
2024-03-01	9.74	9.76	9.29	9.59	3094918
2024-03-04	9.48	9.52	9.34	9.44	2171476
2024-03-05	9.37	9.55	9.28	9.39	2231148
2024-03-06	9.42	9.47	9.34	9.35	1278936
2024-03-07	9.36	9.49	9.26	9.30	1851078
2024-03-08	9.35	9.60	9.34	9.51	1827379
2024-03-11	9.51	9.80	9.47	9.68	1496275
2024-03-12	9.72	9.73	9.54	9.56	1295317
2024-03-13	9.53	9.58	9.38	9.39	1731057
2024-03-14	9.41	9.43	9.11	9.16	1791338
2024-03-15	9.13	9.33	9.13	9.16	2034705
2024-03-18	9.11	9.22	8.99	9.19	1545373
2024-03-19	9.14	9.23	9.09	9.20	1405025
2024-03-20	9.16	9.43	9.13	9.41	1513743
2024-03-21	9.48	9.52	9.20	9.33	1724119
2024-03-22	9.38	9.42	9.09	9.10	1676794
2024-03-25	9.13	9.24	9.12	9.15	1564853
2024-03-26	9.16	9.23	9.09	9.10	1577255
2024-03-27	9.14	9.32	9.08	9.25	1231517
2024-03-28	9.26	9.39	9.21	9.23	1721718
2024-04-01	9.26	9.28	8.99	9.03	1394268
2024-04-02	8.94	9.06	8.78	9.04	1478506
2024-04-03	9.07	9.22	9.02	9.15	1520458
2024-04-04	9.24	9.32	9.03	9.08	1393845
2024-04-05	8.92	9.19	8.90	9.18	1353205
2024-04-08	9.18	9.34	9.13	9.25	1274733
2024-04-09	9.31	9.43	9.30	9.41	1303505
2024-04-10	9.22	9.26	9.06	9.25	1602974
2024-04-11	9.27	9.48	9.14	9.32	1339632
2024-04-12	9.31	9.31	9.03	9.06	1334194
2024-04-15	9.08	9.20	9.00	9.09	1424559
2024-04-16	9.10	9.13	8.85	8.85	1270666
2024-04-17	8.89	9.05	8.75	8.79	1285917
2024-04-18	8.83	9.03	8.78	8.99	1426545
2024-04-19	9.03	9.10	8.84	9.10	2332177
2024-04-22	9.15	9.23	8.74	8.92	2594954
2024-04-23	8.92	9.20	8.85	9.04	2605019
2024-04-24	8.97	9.08	8.64	8.77	1994729
2024-04-25	8.66	8.77	8.62	8.73	1899555
2024-04-26	8.73	8.98	8.64	8.82	1781125
2024-04-29	8.89	9.02	8.79	8.81	1918174
2024-04-30	8.77	8.77	8.53	8.57	2130077
2024-05-01	8.59	8.82	8.54	8.78	3451356
2024-05-02	8.74	9.12	8.58	8.97	4149319
2024-05-03	9.11	9.19	8.90	9.04	1757961
2024-05-06	9.08	9.42	9.07	9.26	2953498
2024-05-07	9.30	9.38	9.12	9.14	2517366
2024-05-08	8.99	9.14	8.84	8.89	3346486
2024-05-09	8.93	9.09	8.83	9.08	2683335
2024-05-10	9.04	9.13	8.96	9.02	1618980
2024-05-13	9.05	9.21	9.04	9.05	2613757
2024-05-14	9.18	9.22	9.07	9.15	1626165
2024-05-15	9.17	9.39	9.08	9.20	3790692
2024-05-16	9.42	9.42	9.10	9.12	3676621
2024-05-17	9.10	9.46	9.07	9.45	2919359
2024-05-20	9.42	9.45	9.27	9.33	2651855
2024-05-21	9.25	9.36	9.05	9.16	2831622
2024-05-22	9.03	9.04	8.74	8.80	4113957
2024-05-23	8.78	8.82	8.51	8.63	4134466
2024-05-24	8.62	8.74	8.56	8.71	2400753
2024-05-28	8.78	8.85	8.61	8.73	2381438
2024-05-29	8.57	8.63	8.39	8.48	3302141
2024-05-30	8.56	8.73	8.47	8.69	3235209
2024-05-31	8.69	9.14	8.65	8.93	20458965
2024-06-03	8.99	9.01	8.75	8.95	3222255
2024-06-04	8.95	9.35	8.82	9.33	2928609
2024-06-05	9.45	9.72	9.36	9.68	2373796
2024-06-06	9.68	9.85	9.63	9.70	2593591
2024-06-07	9.57	9.72	9.36	9.69	3023568
2024-06-10	9.59	9.64	9.23	9.51	2279537
2024-06-11	9.44	9.59	9.42	9.49	1205558
2024-06-12	9.65	9.77	9.51	9.57	1680574
2024-06-13	9.60	9.64	9.38	9.45	2018271
2024-06-14	9.35	9.44	8.98	9.40	1944902
2024-06-17	9.40	9.48	9.25	9.45	2090885
2024-06-18	9.46	9.51	9.20	9.20	2943506
2024-06-20	9.16	9.34	9.08	9.20	1819421
2024-06-21	9.18	9.30	9.13	9.24	3802794
2024-06-24	9.27	9.43	9.24	9.31	1879670
2024-06-25	9.25	9.29	9.10	9.11	1689121
2024-06-26	9.09	9.36	9.07	9.34	1855361
2024-06-27	9.31	9.50	9.16	9.45	1728999
2024-06-28	9.50	9.55	9.30	9.34	11650272
2024-07-01	9.40	9.47	9.28	9.42	1497135
2024-07-02	9.42	9.57	9.33	9.54	1393941
2024-07-03	9.54	9.60	9.47	9.47	817602
2024-07-05	9.47	9.56	9.36	9.43	2078848
2024-07-08	9.44	9.56	9.43	9.48	2054512
2024-07-09	9.48	9.77	9.45	9.71	2081259
2024-07-10	9.72	9.81	9.69	9.71	1542618
2024-07-11	9.85	9.91	9.76	9.88	1151241
2024-07-12	9.94	10.07	9.94	9.96	1265759
2024-07-15	9.92	10.05	9.88	9.97	1479945
2024-07-16	10.02	10.18	10.01	10.15	1264545
2024-07-17	10.07	10.24	10.07	10.20	1471737
2024-07-18	10.20	10.40	9.92	10.10	1428819
2024-07-19	10.01	10.16	9.99	10.00	1341882
2024-07-22	10.00	10.11	9.53	10.08	1224193
2024-07-23	10.02	10.20	9.97	10.14	1279387
2024-07-24	10.16	10.20	9.92	9.93	1166809
2024-07-25	9.99	10.22	9.80	10.04	1495957
2024-07-26	10.17	10.50	9.84	10.39	2309245
2024-07-29	10.39	10.63	10.30	10.59	1935405
2024-07-30	10.63	10.82	10.53	10.77	1533143
2024-07-31	10.76	10.87	10.52	10.53	1692544
2024-08-01	10.44	10.55	10.27	10.34	1365458
2024-08-02	10.26	10.38	9.98	10.23	1130273
2024-08-05	9.72	10.05	9.60	9.88	1178874
2024-08-06	9.92	10.07	9.85	9.99	1713430
2024-08-07	10.14	10.21	10.00	10.04	1450377
2024-08-08	10.09	10.14	9.97	10.10	1201934
2024-08-09	10.14	10.21	10.05	10.18	1143729
2024-08-12	10.25	10.26	9.99	10.02	1050131
2024-08-13	10.04	10.23	10.04	10.22	847695
2024-08-14	10.22	10.22	10.04	10.06	824888
2024-08-15	10.16	10.23	10.08	10.10	1056809
2024-08-16	10.08	10.10	9.97	9.99	974185
2024-08-19	10.03	10.25	9.95	10.20	963231
2024-08-20	10.20	10.22	10.11	10.16	904298
2024-08-21	10.21	10.25	10.07	10.25	827366
2024-08-22	10.27	10.32	10.10	10.12	1164013
2024-08-23	10.20	10.33	10.15	10.19	886118
2024-08-26	10.22	10.47	10.20	10.45	1007729
2024-08-27	10.41	10.56	10.38	10.52	981274
2024-08-28	10.48	10.51	10.31	10.34	1444764
2024-08-29	10.36	10.43	10.25	10.26	1607524
2024-08-30	10.29	10.33	10.19	10.30	2377412
2024-09-03	10.26	10.30	10.15	10.29	2122155
2024-09-04	10.30	10.73	10.28	10.69	1435426
2024-09-05	10.75	10.99	10.58	10.81	1217947
2024-09-06	10.79	10.83	10.48	10.63	1323408
2024-09-09	10.54	10.66	10.48	10.63	1264412
2024-09-10	10.63	10.63	10.39	10.58	897473
2024-09-11	10.59	10.59	10.31	10.42	1176649
2024-09-12	10.39	10.54	10.39	10.52	875855
2024-09-13	10.63	10.71	10.52	10.69	1097240
2024-09-16	10.76	10.91	10.62	10.90	1260477
2024-09-17	10.84	10.93	10.79	10.88	1331202
2024-09-18	10.89	11.18	10.87	10.97	1143857
2024-09-19	11.06	11.14	10.97	11.11	1429127
2024-09-20	11.11	11.13	10.96	11.06	4892676
2024-09-23	11.05	11.10	11.01	11.06	1046174
2024-09-24	11.10	11.42	11.03	11.36	958392
2024-09-25	11.35	11.54	11.23	11.24	1169229
2024-09-26	11.27	11.40	11.24	11.39	773900
2024-09-27	11.41	11.48	11.36	11.39	744043
2024-09-30	11.38	11.45	11.24	11.31	1008259
2024-10-01	11.30	11.54	11.24	11.43	1090535
2024-10-02	11.35	11.59	11.35	11.58	744407
2024-10-03	11.46	11.55	11.36	11.38	782889
2024-10-04	11.42	11.47	11.31	11.33	629957
2024-10-07	11.36	11.48	11.11	11.16	942684
2024-10-08	11.21	11.37	11.16	11.34	806219
2024-10-09	11.34	11.41	11.27	11.30	752257
2024-10-10	11.24	11.41	11.21	11.24	843464
2024-10-11	11.26	11.37	11.05	11.09	1033485
2024-10-14	11.01	11.15	10.92	11.08	789690
2024-10-15	11.13	11.24	11.09	11.10	1028232
2024-10-16	11.19	11.41	11.15	11.36	940411
2024-10-17	11.24	11.48	11.24	11.47	1205374
2024-10-18	11.54	11.57	11.33	11.37	742635
2024-10-21	11.36	11.45	11.22	11.22	803830
2024-10-22	11.17	11.34	11.17	11.28	1526240
2024-10-23	11.25	11.28	11.11	11.19	812386
2024-10-24	11.19	11.21	11.09	11.12	1157688
2024-10-25	11.12	11.28	11.09	11.22	997851
2024-10-28	11.26	11.44	11.19	11.25	979039
2024-10-29	11.23	11.28	11.13	11.16	1337830
2024-10-30	11.11	11.22	10.77	10.79	1634343
2024-10-31	10.80	10.89	10.75	10.79	1476314
2024-11-01	10.91	11.33	10.87	11.15	1598574
2024-11-04	11.16	11.19	10.88	10.97	1040522
2024-11-05	10.99	11.07	10.91	10.98	1106494
2024-11-06	11.10	11.18	10.70	10.74	1505364
2024-11-07	10.74	10.83	10.53	10.69	717532
2024-11-08	10.64	10.79	10.61	10.77	1303715
2024-11-11	10.78	11.04	10.78	11.03	2018101
2024-11-12	10.96	11.08	10.85	11.04	1766374
2024-11-13	11.25	12.78	11.25	12.21	4473243
2024-11-14	12.18	12.85	12.18	12.71	2857185
2024-11-15	12.77	12.77	12.28	12.45	3175969
2024-11-18	12.47	12.59	12.10	12.29	2803267
2024-11-19	12.25	12.94	12.17	12.91	2346547
2024-11-20	12.84	13.43	12.84	13.38	1598028
2024-11-21	13.42	13.51	13.18	13.50	1575692
2024-11-22	13.50	13.82	13.47	13.70	1780929
2024-11-25	13.81	13.99	13.73	13.97	2074235
2024-11-26	13.99	14.26	13.83	14.15	2157883
2024-11-27	14.22	14.53	14.07	14.47	2025265
2024-11-29	14.57	14.83	14.55	14.62	962880
2024-12-02	14.45	14.66	14.40	14.65	1586658
2024-12-03	14.62	14.76	14.35	14.39	1686408
2024-12-04	14.33	14.57	14.24	14.35	1601653
2024-12-05	14.23	14.48	14.21	14.39	1367297
2024-12-06	14.27	14.30	13.76	14.03	1899583
2024-12-09	14.04	14.19	13.48	13.58	2576144
2024-12-10	13.60	13.87	13.38	13.75	1760213
2024-12-11	13.75	13.84	13.58	13.71	1797319
2024-12-12	13.70	13.98	13.64	13.89	1429967
2024-12-13	13.81	13.88	13.65	13.70	1739912
2024-12-16	13.70	13.70	13.35	13.51	1766822
2024-12-17	13.51	13.51	13.06	13.14	1843923
2024-12-18	13.12	13.26	12.92	12.95	2108908
2024-12-19	12.98	13.19	12.86	13.13	2231029
2024-12-20	13.05	13.25	12.93	12.96	5120374
2024-12-23	12.89	13.01	12.78	12.87	1688950
2024-12-24	12.91	13.11	12.90	12.96	988932
2024-12-26	12.88	13.09	12.88	13.01	1616385
2024-12-27	12.99	13.06	12.87	12.91	1150165
2024-12-30	12.85	13.05	12.74	13.01	1409622
2024-12-31	13.04	13.18	13.00	13.14	700340
2025-01-02	13.23	13.59	13.22	13.58	1175127
2025-01-03	13.55	13.60	13.21	13.33	867751
2025-01-06	13.31	13.38	13.05	13.29	3520711
2025-01-07	13.36	13.62	13.07	13.09	1044405
2025-01-08	13.00	13.13	12.69	12.85	999063
2025-01-10	12.60	12.62	12.19	12.21	1117133
2025-01-13	12.15	12.45	11.99	12.09	1127041
2025-01-14	12.00	12.14	11.91	11.92	1473193
2025-01-15	12.12	12.25	11.99	12.05	2017538
2025-01-16	11.99	12.30	11.90	12.01	788075
2025-01-17	12.05	12.23	11.99	12.01	781063
2025-01-21	12.00	12.10	11.90	12.01	945136
2025-01-22	12.01	12.07	11.85	11.93	1333036
2025-01-23	11.81	12.21	11.73	12.14	1446519
2025-01-24	12.12	12.30	12.03	12.10	916609
2025-01-27	12.19	12.27	12.02	12.19	1378372
2025-01-28	12.24	12.27	12.08	12.14	851294
2025-01-29	12.15	12.24	11.85	11.95	944996
2025-01-30	12.02	12.02	11.75	11.75	762984
2025-01-31	11.81	11.86	11.66	11.73	1333639
2025-02-03	11.59	11.68	11.40	11.50	1208594
2025-02-04	11.48	11.72	11.48	11.60	1612250
2025-02-05	11.72	11.72	11.46	11.58	1366322
2025-02-06	11.66	11.82	11.54	11.66	1113048
2025-02-07	11.69	11.69	11.44	11.61	1123096
2025-02-10	11.70	11.94	11.40	11.42	1571472
2025-02-11	11.40	11.48	11.30	11.38	1258712
2025-02-12	11.30	11.41	11.27	11.35	964043
2025-02-13	11.42	11.44	11.22	11.28	819727
2025-02-14	11.33	11.34	11.21	11.31	1152481
2025-02-18	11.37	11.53	11.23	11.25	2772594
2025-02-19	11.36	11.61	10.83	11.54	2593873
2025-02-20	11.44	11.90	11.41	11.88	2617532
2025-02-21	11.93	12.06	11.82	11.91	1717592
2025-02-24	11.96	12.00	11.65	11.93	1404816
2025-02-25	11.98	12.02	11.90	11.98	2830987
2025-02-26	11.96	12.26	11.96	12.19	3475491
2025-02-27	12.15	12.31	11.97	12.01	2410739
2025-02-28	11.85	12.15	11.85	12.11	2462689
2025-03-03	12.13	12.38	12.07	12.07	2000898
2025-03-04	12.01	12.05	11.84	11.85	1355925
2025-03-05	11.87	12.21	11.83	12.13	1511992
2025-03-06	12.07	12.17	11.92	12.09	1017703
2025-03-07	12.10	12.29	11.96	12.21	1087428
2025-03-10	12.13	12.31	11.97	12.01	2761657
2025-03-11	12.01	12.25	11.93	12.06	2187614
2025-03-12	12.06	12.24	11.72	11.85	1254632
2025-03-13	11.91	12.14	11.89	11.98	1326708
2025-03-14	12.02	12.18	11.90	12.03	1399426
2025-03-17	12.00	12.30	12.00	12.27	1743826
2025-03-18	12.25	12.54	12.21	12.26	2182686
2025-03-19	12.19	12.42	12.19	12.37	2124529
2025-03-20	12.35	12.58	12.32	12.41	1569950
2025-03-21	12.39	12.44	12.11	12.15	2791572
2025-03-24	12.16	12.18	11.95	12.02	1369088
2025-03-25	12.03	12.15	11.87	11.94	1181218
2025-03-26	11.93	12.26	11.89	12.17	1233346
2025-03-27	12.18	12.33	12.14	12.21	1377022
2025-03-28	12.26	12.26	11.93	11.94	1712822
2025-03-31	11.91	12.06	11.78	11.97	2408130
2025-04-01	11.99	12.13	11.80	11.91	1183581
2025-04-02	11.84	11.99	11.84	11.93	1041238
2025-04-03	11.79	11.91	11.47	11.48	1413556
2025-04-04	11.17	11.36	10.67	10.70	1421431
2025-04-07	10.40	10.94	10.18	10.54	2216752
2025-04-08	10.72	10.96	10.27	10.40	1902308
2025-04-09	10.33	11.16	10.23	11.00	1624170
2025-04-10	10.90	11.03	10.65	10.90	1459400
2025-04-11	10.96	11.28	10.78	10.81	2129771
2025-04-14	10.92	11.01	10.78	10.90	1856085
2025-04-15	10.89	11.08	10.89	11.04	1424031
2025-04-16	11.04	11.12	10.84	10.87	767083
2025-04-17	10.89	11.17	10.89	11.05	853638
2025-04-21	10.97	11.03	10.58	10.68	982950
2025-04-22	10.71	11.00	10.71	10.92	1045123
2025-04-23	11.00	11.13	10.99	11.03	775628
2025-04-24	10.96	11.19	10.96	11.10	830799
2025-04-25	11.06	11.32	10.95	11.29	948614
2025-04-28	11.28	11.48	11.24	11.44	1095508
2025-04-29	11.44	11.56	11.36	11.50	925850
2025-04-30	11.59	11.59	11.28	11.34	1041869
2025-05-01	11.34	11.37	11.21	11.37	1080843
2025-05-02	9.21	10.51	9.21	9.93	2582247
2025-05-05	10.02	10.15	9.77	9.77	1347649
2025-05-06	9.68	9.85	9.48	9.81	1556161
2025-05-07	9.88	9.91	9.56	9.61	2162398
2025-05-08	9.62	9.68	9.44	9.50	1531451
2025-05-09	9.55	9.62	9.48	9.51	851469
2025-05-12	9.63	9.64	9.35	9.45	1466408
2025-05-13	9.39	9.50	9.27	9.32	1313049
2025-05-14	9.50	10.42	9.49	10.06	2654641
2025-05-15	10.07	10.41	10.07	10.26	1610292
2025-05-16	10.26	10.28	10.02	10.03	1229118
2025-05-19	9.95	10.08	9.90	10.02	1153752
2025-05-20	9.99	10.22	9.94	10.11	1231406
2025-05-21	10.09	10.11	9.96	10.05	1234755
2025-05-22	10.08	10.13	9.82	9.88	2237406
2025-05-23	9.85	9.85	9.69	9.80	1255672
2025-05-27	9.85	10.14	9.79	10.02	1890603
2025-05-28	10.02	10.08	9.71	9.72	1143411
2025-05-29	9.78	9.87	9.66	9.86	1439326
2025-05-30	9.81	9.93	9.73	9.88	2035567
2025-06-02	9.84	9.95	9.74	9.81	1694979
2025-06-03	9.78	9.93	9.69	9.87	1393884
2025-06-04	9.92	9.98	9.74	9.80	1580530
2025-06-05	9.78	10.03	9.67	10.00	1012866
2025-06-06	10.02	10.09	9.95	9.96	941635
2025-06-09	9.94	10.11	9.81	9.83	1794343
2025-06-10	9.89	10.22	9.83	10.22	921902
2025-06-11	10.29	10.39	10.13	10.28	1649976
2025-06-12	10.28	10.28	10.06	10.14	1132762
2025-06-13	10.04	10.20	9.75	9.99	1193298
2025-06-16	10.07	10.24	10.00	10.20	940078
2025-06-17	10.10	10.17	10.00	10.05	671721
2025-06-18	10.05	10.14	9.93	9.97	826297
2025-06-20	9.97	10.18	9.95	10.14	2954859
2025-06-23	10.10	10.23	10.02	10.11	1372487
2025-06-24	10.18	10.31	9.73	10.26	1011380
2025-06-25	10.16	10.27	10.02	10.03	706444

Explore More About LBTYK

Coins representing dividend payouts and trends

LBTYK 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

LBTYK 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

LBTYK 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