MDRX Historical Prices

Summary

Key Stock Metrics

8.65

(August 26, 2024)

52-Week Low

11.80

(November 11, 2024)

52-Week High

23.25

(April 21, 2022)

All-Time High

9.01

(January 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-10-20	6.24	6.49	5.84	6.14	933325
2008-10-21	6.30	6.45	5.85	5.96	1106472
2008-10-22	5.90	5.90	5.63	5.65	1078467
2008-10-23	5.76	5.79	4.88	5.17	1542563
2008-10-24	4.87	5.14	4.71	4.87	1348816
2008-10-27	4.81	5.33	4.81	5.06	2040117
2008-10-28	5.29	5.74	5.08	5.72	1030001
2008-10-29	5.82	5.85	5.39	5.52	838830
2008-10-30	5.67	6.29	5.65	6.29	662653
2008-10-31	6.17	6.55	5.85	6.50	837778
2008-11-03	6.50	6.58	6.30	6.43	783299
2008-11-04	6.57	6.70	6.46	6.66	715871
2008-11-05	6.76	7.30	6.71	7.00	1652104
2008-11-06	6.96	7.53	6.90	7.13	786614
2008-11-07	7.26	7.33	6.94	7.07	592899
2008-11-10	7.34	7.77	7.11	7.18	568536
2008-11-11	7.13	7.21	6.82	7.13	474685
2008-11-12	6.99	7.37	6.92	7.20	636867
2008-11-13	7.18	7.85	7.01	7.81	839299
2008-11-14	7.80	8.32	7.66	7.70	774010
2008-11-17	7.63	7.95	7.33	7.36	580322
2008-11-18	7.93	7.93	7.30	7.57	623774
2008-11-19	7.46	7.55	6.58	6.60	606504
2008-11-20	6.57	6.89	6.16	6.39	852555
2008-11-21	6.52	6.59	5.75	6.12	812488
2008-11-24	6.28	7.17	6.25	7.14	693554
2008-11-25	7.23	7.34	6.90	7.25	442827
2008-11-26	7.03	7.67	6.79	7.39	668039
2008-11-28	7.28	7.79	7.28	7.70	229385
2008-12-01	6.97	7.04	6.25	6.25	832336
2008-12-02	6.42	6.58	6.21	6.58	614337
2008-12-03	6.27	7.07	6.22	6.90	621999
2008-12-04	6.85	7.19	6.58	6.68	380348
2008-12-05	6.58	6.96	6.41	6.92	458851
2008-12-08	7.34	7.50	7.02	7.24	944979
2008-12-09	7.51	7.71	7.00	7.38	851166
2008-12-10	7.47	7.60	7.38	7.55	559585
2008-12-11	7.46	8.00	7.36	7.86	1482478
2008-12-12	7.67	8.10	7.45	8.07	1121742
2008-12-15	8.11	8.15	7.75	8.02	649282
2008-12-16	8.12	8.44	8.02	8.28	1591727
2008-12-17	8.20	8.45	8.00	8.33	1775309
2008-12-18	8.31	8.93	8.21	8.88	1435177
2008-12-19	9.02	9.95	8.74	9.49	13222864
2008-12-22	9.49	9.87	9.04	9.80	1993799
2008-12-23	9.90	10.00	9.47	9.61	1260022
2008-12-24	9.74	9.85	9.49	9.64	526118
2008-12-26	9.76	10.14	9.64	9.98	889640
2008-12-29	9.98	10.10	9.34	9.58	1351047
2008-12-30	9.61	9.88	9.42	9.84	1351625
2008-12-31	9.84	10.00	9.66	9.92	1193719
2009-01-02	9.94	10.11	9.81	9.97	828074
2009-01-05	9.87	10.20	9.71	9.99	1547241
2009-01-06	9.69	9.69	9.06	9.16	1957951
2009-01-07	9.20	9.20	8.62	8.68	1723292
2009-01-08	8.44	9.14	8.09	8.64	2368386
2009-01-09	9.75	9.97	9.06	9.32	4028872
2009-01-12	9.31	9.45	9.09	9.14	1471396
2009-01-13	9.14	9.34	9.04	9.13	1148952
2009-01-14	8.60	8.73	8.18	8.21	1908527
2009-01-15	8.21	8.61	7.83	8.45	1577430
2009-01-16	8.52	8.75	8.30	8.71	1374423
2009-01-20	8.59	8.79	8.05	8.18	1693693
2009-01-21	8.32	8.52	7.89	8.18	1928189
2009-01-22	7.98	8.20	7.75	8.04	2729402
2009-01-23	8.17	8.31	7.96	7.99	2158143
2009-01-26	8.13	8.54	8.02	8.40	1337234
2009-01-27	8.47	8.75	8.33	8.63	1148372
2009-01-28	8.88	9.24	8.80	9.04	1538399
2009-01-29	9.20	9.20	8.76	8.90	1308626
2009-01-30	8.78	8.97	8.25	8.42	1909167
2009-02-02	8.35	8.48	8.21	8.40	1183661
2009-02-03	8.50	8.62	8.32	8.44	1188295
2009-02-04	8.43	8.57	8.20	8.22	1030591
2009-02-05	8.20	8.36	7.72	7.92	2339446
2009-02-06	7.92	8.28	7.92	8.23	1208961
2009-02-09	8.17	8.26	7.86	8.21	1188637
2009-02-10	8.27	8.46	8.01	8.06	1315398
2009-02-11	8.19	8.48	8.19	8.31	1903230
2009-02-12	8.30	8.59	8.02	8.56	1809259
2009-02-13	8.54	9.35	8.30	9.23	2583388
2009-02-17	9.16	10.00	9.00	9.61	3482684
2009-02-18	9.75	9.84	9.33	9.46	1519867
2009-02-19	9.61	9.74	9.33	9.63	2074579
2009-02-20	9.24	9.82	9.22	9.80	2292868
2009-02-23	9.80	10.18	9.80	10.00	2765608
2009-02-24	9.51	9.94	9.30	9.87	3539005
2009-02-25	9.82	9.83	9.35	9.43	2034347
2009-02-26	9.38	9.59	8.93	8.99	1634706
2009-02-27	8.67	9.05	8.51	8.70	1931518
2009-03-02	8.27	8.59	8.22	8.30	1414851
2009-03-03	8.37	8.37	7.61	7.95	2348946
2009-03-04	8.09	8.24	7.81	8.08	1287982
2009-03-05	8.29	8.29	7.85	7.85	1174418
2009-03-06	7.98	8.23	7.74	7.93	1614355
2009-03-09	7.87	8.54	7.78	8.43	2016652
2009-03-10	8.62	9.06	8.62	8.74	2176397
2009-03-11	8.72	8.72	8.09	8.31	3083141
2009-03-12	8.29	8.67	8.04	8.58	2259601
2009-03-13	8.60	8.67	8.45	8.53	1482109
2009-03-16	8.59	8.96	8.52	8.65	2479709
2009-03-17	8.53	8.94	8.53	8.94	1435958
2009-03-18	8.85	9.45	8.69	9.27	2111767
2009-03-19	9.37	9.37	8.98	8.99	1145814
2009-03-20	9.23	9.23	8.98	8.99	2205603
2009-03-23	9.20	9.40	9.07	9.40	1626990
2009-03-24	9.39	10.05	9.25	10.07	4148058
2009-03-25	10.26	10.71	10.06	10.40	4848166
2009-03-26	10.53	10.78	10.30	10.72	3018659
2009-03-27	10.54	10.94	10.22	10.34	2654026
2009-03-30	10.11	10.16	9.83	9.97	1525820
2009-03-31	10.13	10.62	10.13	10.29	2693200
2009-04-01	10.14	10.21	9.70	9.90	3264139
2009-04-02	9.90	10.51	9.79	10.28	3102185
2009-04-03	9.97	11.09	9.71	10.84	5710228
2009-04-06	10.90	10.99	10.39	10.53	1943317
2009-04-07	10.33	10.54	10.12	10.38	1705635
2009-04-08	10.43	10.75	10.42	10.60	1743237
2009-04-09	10.85	11.33	10.78	11.28	2360054
2009-04-13	11.34	11.37	10.96	11.33	1503710
2009-04-14	11.11	11.22	10.83	10.88	1574738
2009-04-15	10.83	10.93	10.57	10.69	1158714
2009-04-16	10.87	11.24	10.69	11.16	1268967
2009-04-17	11.20	11.58	11.01	11.51	1609236
2009-04-20	11.28	11.90	11.25	11.57	1715396
2009-04-21	11.49	11.60	11.11	11.29	1301822
2009-04-22	11.14	11.55	10.80	11.29	991299
2009-04-23	11.30	11.49	10.90	11.03	1262353
2009-04-24	11.18	11.40	11.03	11.30	1938200
2009-04-27	11.11	11.50	11.11	11.38	1732743
2009-04-28	11.30	11.51	11.05	11.31	1382571
2009-04-29	11.38	13.07	11.32	12.89	3754341
2009-04-30	13.04	13.16	12.38	12.42	1582829
2009-05-01	12.48	12.51	11.88	12.07	1133198
2009-05-04	12.13	12.23	11.10	12.06	1879243
2009-05-05	12.00	12.41	11.85	12.37	1726255
2009-05-06	12.50	12.67	12.17	12.67	1432906
2009-05-07	12.77	12.85	12.12	12.25	1199391
2009-05-08	12.25	12.35	11.54	12.28	976546
2009-05-11	12.06	12.06	11.78	11.98	680731
2009-05-12	12.02	12.60	11.95	12.34	1133478
2009-05-13	12.46	12.46	11.92	11.98	1118540
2009-05-14	12.01	12.25	11.75	12.12	794386
2009-05-15	12.10	12.18	11.77	11.81	655060
2009-05-18	11.81	12.39	11.81	12.26	931120
2009-05-19	12.36	13.13	12.33	12.94	1447286
2009-05-20	12.95	13.04	12.53	12.57	764847
2009-05-21	12.41	12.53	11.70	12.25	1379049
2009-05-22	12.27	12.46	12.01	12.23	720790
2009-05-26	12.17	13.00	12.17	12.66	1243904
2009-05-27	12.55	12.70	12.28	12.40	696585
2009-05-28	13.14	13.52	12.69	13.23	1930165
2009-05-29	13.35	13.50	12.75	12.91	1627540
2009-06-01	13.06	13.53	13.00	13.44	1201712
2009-06-02	13.41	13.79	13.25	13.71	1090035
2009-06-03	13.77	13.80	13.12	13.37	932791
2009-06-04	13.53	13.75	13.28	13.64	647146
2009-06-05	13.73	13.82	13.33	13.40	612226
2009-06-08	13.47	13.47	12.69	13.09	657622
2009-06-09	13.21	13.49	13.01	13.36	903773
2009-06-10	13.48	13.82	13.34	13.60	1434548
2009-06-11	13.70	13.95	13.61	13.83	1477310
2009-06-12	13.93	14.10	13.70	14.09	1288854
2009-06-15	13.65	14.00	13.45	13.97	1581031
2009-06-16	13.97	14.10	13.75	13.91	1075115
2009-06-17	13.95	14.98	13.91	14.80	1534577
2009-06-18	14.74	15.00	14.65	14.86	946313
2009-06-19	15.08	15.47	14.60	14.69	2481363
2009-06-22	14.51	14.55	13.80	13.80	2126307
2009-06-23	13.92	14.00	13.43	13.82	1420357
2009-06-24	13.96	14.53	13.84	14.38	1501251
2009-06-25	15.13	16.29	15.13	16.08	3405292
2009-06-26	16.08	16.10	14.73	14.74	26066090
2009-06-29	15.55	16.67	15.35	16.27	6159352
2009-06-30	16.60	16.60	15.72	15.86	1897985
2009-07-01	16.05	16.26	15.78	16.03	1632849
2009-07-02	15.85	16.03	15.40	15.65	1543487
2009-07-06	15.36	15.49	14.96	15.33	1421045
2009-07-07	15.24	15.41	14.90	14.90	1257074
2009-07-08	15.02	15.21	14.62	14.63	2297843
2009-07-09	14.97	15.31	14.85	15.11	1275067
2009-07-10	15.01	15.12	14.65	14.80	799426
2009-07-13	14.92	15.32	14.54	15.28	1687190
2009-07-14	15.40	15.49	14.96	15.10	912740
2009-07-15	15.62	15.82	15.21	15.70	1385637
2009-07-16	15.55	16.35	15.55	16.33	1449952
2009-07-17	15.60	16.03	15.50	16.00	1826247
2009-07-20	16.38	16.38	15.82	16.29	1396757
2009-07-21	16.29	16.35	15.07	15.98	1877782
2009-07-22	15.79	16.33	15.37	15.85	1395441
2009-07-23	15.95	16.20	15.86	16.11	1369310
2009-07-24	16.11	16.44	15.91	16.44	1027400
2009-07-27	16.36	16.50	15.93	16.15	880545
2009-07-28	15.92	16.58	15.85	16.57	973624
2009-07-29	16.51	17.17	16.38	17.03	1649147
2009-07-30	17.25	17.35	16.79	16.94	1008977
2009-07-31	16.97	17.28	16.97	17.23	824052
2009-08-03	17.26	17.48	17.00	17.13	720777
2009-08-04	16.93	17.42	16.90	17.42	791896
2009-08-05	17.29	17.29	16.63	16.86	1541385
2009-08-06	16.78	16.80	15.88	16.06	2097020
2009-08-07	16.00	16.60	16.00	16.48	1033957
2009-08-10	16.34	16.60	16.30	16.57	749426
2009-08-11	16.57	16.72	16.05	16.34	730618
2009-08-12	16.22	16.34	15.78	15.86	1382796
2009-08-13	15.87	16.19	15.70	16.14	1186680
2009-08-14	15.99	16.11	15.62	15.80	523949
2009-08-17	15.41	15.45	14.75	15.42	1664838
2009-08-18	15.23	15.67	15.17	15.65	975803
2009-08-19	15.33	15.70	15.22	15.60	699988
2009-08-20	15.72	16.10	15.50	16.01	639328
2009-08-21	16.18	16.20	15.87	16.16	946041
2009-08-24	16.26	16.44	16.16	16.23	423990
2009-08-25	16.25	16.28	16.02	16.15	648538
2009-08-26	16.03	16.25	15.96	16.01	344246
2009-08-27	15.91	16.14	15.49	15.77	992013
2009-08-28	15.84	15.94	15.38	15.46	869237
2009-08-31	15.32	15.32	14.64	14.85	1721680
2009-09-01	14.83	14.97	14.32	14.40	1345573
2009-09-02	14.35	14.72	14.32	14.55	722897
2009-09-03	14.60	14.70	14.32	14.54	618920
2009-09-04	14.64	14.85	14.49	14.80	752760
2009-09-08	14.92	15.05	14.59	14.77	550303
2009-09-09	14.80	16.45	14.78	16.37	2468823
2009-09-10	16.43	17.06	16.40	16.86	1644830
2009-09-11	16.90	16.91	16.53	16.64	621562
2009-09-14	16.66	17.43	16.62	17.13	1086928
2009-09-15	17.24	17.27	16.98	17.10	767670
2009-09-16	17.15	17.21	16.64	17.11	1173604
2009-09-17	17.10	17.47	17.03	17.30	865993
2009-09-18	18.23	18.97	18.06	18.93	4270847
2009-09-21	18.54	19.98	18.47	19.88	2314563
2009-09-22	19.99	20.01	19.44	20.01	1511331
2009-09-23	19.52	19.61	19.00	19.06	1588389
2009-09-24	18.69	18.91	18.24	18.57	1710590
2009-09-25	18.25	18.43	18.02	18.35	934362
2009-09-28	18.59	19.13	18.46	18.96	1086678
2009-09-29	19.39	19.85	19.03	19.39	3183311
2009-09-30	20.08	20.61	18.84	20.27	4922373
2009-10-01	20.04	20.17	19.59	19.59	1507127
2009-10-02	19.15	19.49	19.05	19.28	1032979
2009-10-05	19.54	19.74	19.32	19.46	1235986
2009-10-06	19.55	20.41	19.52	20.07	1046786
2009-10-07	19.93	20.41	19.57	20.40	1297104
2009-10-08	20.54	20.94	20.36	20.74	2229656
2009-10-09	20.80	20.97	20.51	20.90	1391496
2009-10-12	21.07	21.25	20.89	21.03	945391
2009-10-13	21.25	21.44	20.92	21.36	969696
2009-10-14	21.57	21.79	21.55	21.77	1261789
2009-10-15	21.79	22.07	21.58	21.93	1161418
2009-10-16	21.87	22.19	21.47	21.83	1189000
2009-10-19	21.95	22.18	21.68	22.13	1188635
2009-10-20	22.21	22.21	21.64	21.75	742254
2009-10-21	21.62	21.97	20.94	21.02	1401175
2009-10-22	21.00	21.41	20.65	21.40	906503
2009-10-23	21.50	21.71	21.15	21.25	712109
2009-10-26	21.37	21.61	20.91	21.02	686367
2009-10-27	20.93	21.14	20.19	20.31	784287
2009-10-28	20.35	20.35	19.43	19.81	1386899
2009-10-29	19.82	20.48	19.82	20.16	1103473
2009-10-30	19.54	20.18	19.49	19.50	967987
2009-11-02	19.46	19.89	19.30	19.69	724245
2009-11-03	19.41	19.90	19.40	19.84	678301
2009-11-04	19.85	20.61	19.85	20.14	787354
2009-11-05	20.19	20.95	20.19	20.87	586662
2009-11-06	20.87	20.90	20.47	20.83	354863
2009-11-09	20.93	21.52	20.92	21.38	530552
2009-11-10	21.03	21.41	20.64	21.20	574752
2009-11-11	21.30	21.76	21.19	21.19	566213
2009-11-12	21.21	21.30	20.89	20.99	457482
2009-11-13	20.79	21.79	20.77	21.70	955324
2009-11-16	21.80	22.03	21.51	21.72	780118
2009-11-17	21.74	21.74	21.10	21.27	729951
2009-11-18	21.27	21.50	20.85	20.94	456742
2009-11-19	20.65	20.71	20.12	20.36	754656
2009-11-20	20.13	20.42	19.94	20.07	633022
2009-11-23	20.31	20.75	20.19	20.45	700133
2009-11-24	20.59	20.69	20.14	20.17	544982
2009-11-25	20.44	20.44	20.00	20.10	535639
2009-11-27	19.50	19.64	18.68	19.40	555582
2009-11-30	19.59	19.65	19.14	19.20	1182367
2009-12-01	19.28	19.66	19.28	19.53	406834
2009-12-02	19.27	20.53	19.14	20.40	1063327
2009-12-03	20.46	20.62	20.22	20.38	679024
2009-12-04	20.54	20.60	19.90	20.20	796258
2009-12-07	20.00	20.09	19.65	19.75	580276
2009-12-08	19.62	19.68	19.25	19.58	399628
2009-12-09	19.68	19.69	19.24	19.63	443362
2009-12-10	19.64	19.80	18.82	18.93	1805189
2009-12-11	18.89	19.00	18.38	18.76	1407988
2009-12-14	18.82	18.82	18.31	18.38	1764141
2009-12-15	18.38	18.98	18.38	18.98	1624174
2009-12-16	18.97	19.25	18.91	19.22	925716
2009-12-17	19.19	19.21	18.58	18.70	945188
2009-12-18	18.96	19.29	18.70	19.13	1268952
2009-12-21	19.32	19.67	19.24	19.59	843202
2009-12-22	19.74	20.01	19.43	19.99	901008
2009-12-23	20.15	20.43	20.11	20.33	1340543
2009-12-24	20.37	20.50	20.26	20.41	277576
2009-12-28	20.50	20.73	20.41	20.58	475002
2009-12-29	20.52	20.56	20.32	20.43	363107
2009-12-30	20.40	20.49	20.24	20.36	370916
2009-12-31	20.27	20.65	20.23	20.23	447631
2010-01-04	20.48	20.68	20.31	20.38	850195
2010-01-05	20.45	20.49	19.54	19.93	2157863
2010-01-06	19.98	20.02	19.67	19.68	1391062
2010-01-07	19.58	19.82	19.49	19.67	1607929
2010-01-08	19.67	19.84	19.46	19.79	890878
2010-01-11	20.29	20.32	18.47	18.98	3925817
2010-01-12	19.33	19.75	19.16	19.56	2735390
2010-01-13	19.74	20.05	19.45	19.95	1076869
2010-01-14	20.01	20.01	19.18	19.30	2122804
2010-01-15	19.30	19.43	19.08	19.12	1291811
2010-01-19	19.10	19.83	19.10	19.83	1487906
2010-01-20	19.74	19.89	19.46	19.71	1298505
2010-01-21	19.78	19.80	19.03	19.09	1659582
2010-01-22	19.00	19.11	18.14	18.24	1423346
2010-01-25	18.35	18.48	17.82	17.93	1420002
2010-01-26	17.83	18.17	17.50	17.95	1104895
2010-01-27	17.95	18.00	17.51	17.88	997539
2010-01-28	17.86	17.94	17.15	17.17	1003791
2010-01-29	17.32	17.32	16.46	16.46	2211519
2010-02-01	16.49	16.98	16.41	16.85	1030111
2010-02-02	16.97	17.59	16.84	17.47	1779370
2010-02-03	17.53	17.63	16.93	16.95	1582712
2010-02-04	16.90	17.05	16.63	16.63	1348844
2010-02-05	16.57	16.80	16.42	16.65	1549572
2010-02-08	16.76	16.82	16.48	16.66	612125
2010-02-09	16.72	16.91	16.60	16.72	821372
2010-02-10	16.89	16.98	16.61	16.69	815691
2010-02-11	16.75	16.88	16.38	16.77	618556
2010-02-12	16.54	16.92	16.40	16.90	826689
2010-02-16	17.00	17.38	16.88	17.38	828526
2010-02-17	17.39	17.96	17.39	17.95	1512158
2010-02-18	17.82	18.32	17.78	18.32	1338240
2010-02-19	18.06	18.47	18.06	18.45	1285133
2010-02-22	18.50	18.51	18.09	18.25	1194170
2010-02-23	18.26	18.26	17.70	17.93	1055855
2010-02-24	17.94	18.05	17.75	18.02	891913
2010-02-25	17.76	17.99	17.60	17.91	755353
2010-02-26	17.91	18.00	17.70	17.89	812175
2010-03-01	17.93	18.62	17.90	18.51	1091504
2010-03-02	18.66	18.85	18.45	18.82	1339340
2010-03-03	18.90	18.94	18.51	18.54	880864
2010-03-04	18.63	19.02	18.52	18.84	585932
2010-03-05	18.90	19.36	18.87	19.22	922322
2010-03-08	19.19	19.39	19.14	19.29	751120
2010-03-09	19.30	19.49	19.19	19.39	1071928
2010-03-10	19.40	19.55	19.26	19.49	811913
2010-03-11	19.52	19.73	19.47	19.70	657331
2010-03-12	19.73	19.87	19.63	19.83	585139
2010-03-15	19.81	19.89	19.56	19.73	529811
2010-03-16	19.76	19.93	19.46	19.88	813480
2010-03-17	19.88	20.13	19.79	20.08	549072
2010-03-18	20.15	20.23	19.98	20.06	614926
2010-03-19	20.10	20.17	19.70	20.01	1222188
2010-03-22	19.93	20.59	19.85	20.42	1108488
2010-03-23	20.57	20.58	20.11	20.50	661261
2010-03-24	20.47	20.73	20.03	20.16	685949
2010-03-25	20.27	20.34	19.80	19.80	646263
2010-03-26	19.90	20.19	19.81	19.94	987515
2010-03-29	20.00	20.00	19.63	19.82	733399
2010-03-30	19.92	19.95	19.47	19.87	625489
2010-03-31	19.85	20.36	19.54	19.58	1594774
2010-04-01	19.71	19.80	19.07	19.21	1169786
2010-04-05	19.21	19.30	18.93	19.09	2286135
2010-04-06	19.08	19.80	18.90	19.74	1677806
2010-04-07	19.79	20.20	19.64	20.15	2192602
2010-04-08	20.62	20.93	20.08	20.85	4262521
2010-04-09	21.08	22.49	20.98	22.41	4391513
2010-04-12	22.40	22.55	22.00	22.38	2180853
2010-04-13	22.34	22.38	21.81	21.96	1649365
2010-04-14	22.08	22.23	22.02	22.09	1386377
2010-04-15	22.05	22.09	21.50	21.74	1199211
2010-04-16	21.57	21.80	21.32	21.44	1165695
2010-04-19	21.29	21.40	20.90	21.20	2236332
2010-04-20	21.30	21.75	21.24	21.62	1276736
2010-04-21	21.67	21.76	21.51	21.58	787947
2010-04-22	21.48	21.51	21.10	21.40	797807
2010-04-23	21.34	21.66	21.34	21.61	683794
2010-04-26	21.56	21.72	21.43	21.49	529882
2010-04-27	21.39	21.49	21.10	21.25	661134
2010-04-28	21.25	21.25	20.82	21.04	1351233
2010-04-29	21.13	21.13	20.43	20.55	1417168
2010-04-30	20.42	20.59	20.13	20.14	621198
2010-05-03	20.11	20.29	20.05	20.22	691175
2010-05-04	20.02	20.08	19.35	19.39	1019262
2010-05-05	19.19	19.31	18.92	19.16	1285303
2010-05-06	19.13	19.47	17.51	18.65	1443599
2010-05-07	18.66	18.81	18.15	18.59	1563618
2010-05-10	19.03	19.68	19.03	19.37	937807
2010-05-11	19.29	19.87	19.26	19.57	758497
2010-05-12	19.74	20.48	19.55	20.35	957242
2010-05-13	20.36	20.60	20.16	20.21	572078
2010-05-14	20.00	20.05	19.48	19.64	511631
2010-05-17	20.18	20.56	19.70	20.19	1202482
2010-05-18	20.44	20.44	19.63	19.74	668840
2010-05-19	19.62	19.86	19.39	19.74	674672
2010-05-20	19.31	19.37	18.63	18.98	1012477
2010-05-21	18.74	19.19	18.36	19.04	992806
2010-05-24	19.00	19.20	18.76	18.86	975171
2010-05-25	18.34	18.67	18.00	18.63	1239945
2010-05-26	18.67	19.04	18.50	18.65	539484
2010-05-27	19.03	19.23	18.82	19.10	711665
2010-05-28	19.01	19.07	18.70	18.81	744372
2010-06-01	18.75	18.80	18.29	18.29	1421510
2010-06-02	18.41	19.54	18.41	19.44	1348583
2010-06-03	19.62	19.93	19.40	19.74	742877
2010-06-04	19.38	19.39	18.79	18.94	1116976
2010-06-07	18.93	18.98	18.55	18.67	1332697
2010-06-08	18.70	18.70	18.12	18.42	1026747
2010-06-09	17.10	17.63	16.49	16.64	18589555
2010-06-10	17.02	17.39	17.00	17.21	5140064
2010-06-11	17.07	17.43	16.97	17.27	2932375
2010-06-14	17.53	17.59	16.89	16.90	2468346
2010-06-15	16.84	17.07	16.21	16.80	5334502
2010-06-16	16.87	16.91	16.42	16.60	3076984
2010-06-17	16.57	16.60	16.19	16.27	4176070
2010-06-18	16.31	16.35	16.04	16.18	2962104
2010-06-21	16.31	16.46	15.65	15.84	2410009
2010-06-22	15.91	16.20	15.85	16.18	3122622
2010-06-23	16.34	16.42	16.07	16.08	3092030
2010-06-24	16.08	16.16	15.91	16.05	2129035
2010-06-25	16.01	16.55	15.94	16.46	2775905
2010-06-28	16.41	16.63	16.31	16.45	1634783
2010-06-29	16.22	16.45	16.07	16.29	3750344
2010-06-30	16.22	16.48	16.02	16.10	1225273
2010-07-01	16.07	16.15	15.75	15.95	1705690
2010-07-02	15.90	16.03	15.65	15.77	1400327
2010-07-06	15.90	16.41	15.81	15.95	1406818
2010-07-07	15.95	16.30	15.74	16.23	937908
2010-07-08	16.67	17.02	16.60	17.01	4662221
2010-07-09	16.98	17.08	16.83	17.01	1066446
2010-07-12	17.00	17.14	16.69	17.02	862513
2010-07-13	17.33	17.54	17.18	17.25	2104118
2010-07-14	17.29	17.38	17.09	17.33	1844457
2010-07-15	17.28	17.34	16.91	17.20	1539847
2010-07-16	17.11	17.12	16.62	16.77	1867129
2010-07-19	16.81	16.84	16.57	16.66	830244
2010-07-20	16.51	16.98	16.48	16.89	1510773
2010-07-21	16.59	16.83	15.90	16.03	4251687
2010-07-22	16.13	16.28	15.77	16.00	2034889
2010-07-23	15.94	16.37	15.84	16.19	2083009
2010-07-26	16.20	16.52	16.19	16.43	1415917
2010-07-27	16.78	16.97	16.49	16.69	3368778
2010-07-28	16.69	16.70	16.49	16.54	1647572
2010-07-29	16.65	16.77	16.48	16.70	1773471
2010-07-30	16.53	16.84	16.51	16.69	1691515
2010-08-02	16.96	17.00	16.79	16.90	2015809
2010-08-03	16.75	16.89	16.57	16.71	863048
2010-08-04	16.68	16.91	16.64	16.83	1149508
2010-08-05	16.54	16.76	16.52	16.63	1503666
2010-08-06	16.49	16.85	16.42	16.85	1298430
2010-08-09	16.83	16.94	16.64	16.79	808364
2010-08-10	16.74	17.11	16.57	17.03	2873315
2010-08-11	16.83	16.88	16.69	16.82	1803932
2010-08-12	16.67	17.12	16.60	16.98	1924472
2010-08-13	16.95	17.11	16.82	16.93	1475748
2010-08-16	17.04	17.75	16.77	17.35	5728560
2010-08-17	17.39	17.45	16.96	17.19	20889047
2010-08-18	17.27	17.27	16.87	16.88	7694682
2010-08-19	16.89	17.10	16.77	17.07	5995681
2010-08-20	17.15	17.73	17.11	17.51	6059265
2010-08-23	17.62	17.72	17.21	17.25	4029702
2010-08-24	17.24	17.54	17.14	17.47	28583602
2010-08-25	17.32	17.65	17.12	17.43	9383404
2010-08-26	17.43	17.60	17.23	17.31	2773860
2010-08-27	17.42	17.48	17.00	17.36	2312341
2010-08-30	17.35	17.39	17.10	17.10	2091981
2010-08-31	17.04	17.09	16.66	16.66	5919619
2010-09-01	16.85	17.22	16.75	17.02	3049301
2010-09-02	17.14	17.44	17.00	17.34	2397543
2010-09-03	17.47	17.69	17.39	17.56	2020031
2010-09-07	17.55	17.76	17.48	17.48	2058613
2010-09-08	17.56	17.65	17.38	17.55	1484929
2010-09-09	17.72	17.75	17.40	17.42	1161848
2010-09-10	17.43	17.52	17.25	17.34	1370494
2010-09-13	17.43	17.78	17.43	17.72	1731997
2010-09-14	17.72	17.75	17.51	17.52	1845727
2010-09-15	17.43	18.09	17.39	18.04	3956362
2010-09-16	18.04	18.12	17.93	18.06	2534062
2010-09-17	18.11	18.38	17.97	18.25	3322039
2010-09-20	18.26	18.70	18.26	18.49	2113565
2010-09-21	18.53	18.57	18.16	18.17	1834299
2010-09-22	18.15	18.19	17.58	17.85	3219547
2010-09-23	17.72	18.02	17.57	17.90	1958511
2010-09-24	18.06	18.23	17.97	18.16	2474748
2010-09-27	18.16	18.57	17.96	18.50	2512100
2010-09-28	18.52	18.54	18.15	18.50	1826727
2010-09-29	18.35	18.54	18.24	18.42	1525726
2010-09-30	18.45	18.62	18.32	18.47	2872360
2010-10-01	18.55	18.58	18.00	18.10	2674819
2010-10-04	18.14	18.31	17.87	18.19	1570899
2010-10-05	18.29	18.36	18.07	18.10	2088922
2010-10-06	18.04	18.32	17.95	18.32	1664929
2010-10-07	18.34	18.38	18.05	18.17	1349285
2010-10-08	18.25	18.63	18.19	18.48	2024186
2010-10-11	18.63	18.65	18.31	18.37	1499360
2010-10-12	18.30	18.55	18.26	18.51	1571006
2010-10-13	18.47	18.75	18.43	18.60	1387964
2010-10-14	18.54	18.81	18.45	18.72	1796383
2010-10-15	18.84	18.93	18.54	18.76	1593197
2010-10-18	18.72	18.73	18.47	18.59	1474744
2010-10-19	18.44	18.61	18.24	18.36	1413540
2010-10-20	18.51	18.56	18.31	18.55	1182975
2010-10-21	18.54	18.91	18.54	18.81	2093568
2010-10-22	18.88	19.69	18.88	19.51	2117472
2010-10-25	19.61	19.66	19.37	19.49	999802
2010-10-26	19.38	19.53	19.26	19.34	1387626
2010-10-27	19.27	19.50	19.00	19.29	1367349
2010-10-28	19.35	19.50	19.04	19.11	1708661
2010-10-29	18.14	19.30	18.14	19.10	2374805
2010-11-01	19.14	19.36	18.97	19.12	759461
2010-11-02	19.17	19.37	19.02	19.08	1161764
2010-11-03	19.14	19.30	18.94	19.20	1383481
2010-11-04	19.20	19.35	19.03	19.19	1378388
2010-11-05	19.15	19.60	19.06	19.49	1739184
2010-11-08	19.52	19.52	18.92	19.36	2774906
2010-11-09	19.01	19.97	19.01	19.30	3080566
2010-11-10	19.25	19.25	18.36	18.57	3942847
2010-11-11	18.45	18.49	18.20	18.21	4393957
2010-11-12	18.20	18.52	18.15	18.35	8786870
2010-11-15	18.49	18.55	18.12	18.16	1850980
2010-11-16	18.09	18.10	17.58	17.73	2281197
2010-11-17	17.69	18.01	17.62	18.01	1841397
2010-11-18	18.16	18.23	17.70	17.76	2723767
2010-11-19	17.75	18.00	17.65	17.80	1638293
2010-11-22	17.75	17.96	17.63	17.92	1720419
2010-11-23	17.79	17.80	17.23	17.28	2235661
2010-11-24	17.40	17.74	17.40	17.58	2184021
2010-11-26	17.50	17.64	17.37	17.57	632943
2010-11-29	17.50	17.84	17.42	17.80	1858802
2010-11-30	17.64	17.72	17.47	17.53	1748200
2010-12-01	17.75	17.93	17.65	17.90	2881769
2010-12-02	17.94	18.02	17.79	17.94	1985143
2010-12-03	17.88	18.01	17.88	17.98	1411889
2010-12-06	17.98	18.01	17.60	17.63	1628640
2010-12-07	18.03	18.14	17.82	17.94	2988558
2010-12-08	18.00	18.20	17.92	18.20	2664708
2010-12-09	18.25	18.28	18.06	18.27	2490897
2010-12-10	18.48	18.56	18.25	18.25	3449798
2010-12-13	18.40	18.44	17.92	17.97	2327655
2010-12-14	18.05	18.30	17.98	18.25	2558228
2010-12-15	18.26	18.75	18.25	18.68	3091372
2010-12-16	19.15	19.15	18.91	19.00	5686650
2010-12-17	19.08	19.73	19.00	19.66	6061115
2010-12-20	19.75	19.76	19.26	19.52	2392317
2010-12-21	19.53	19.55	19.38	19.48	1639525
2010-12-22	19.48	19.54	19.31	19.37	2088731
2010-12-23	19.50	19.50	19.23	19.32	1082291
2010-12-27	19.28	19.29	18.95	19.16	1017366
2010-12-28	19.22	19.30	19.03	19.20	1055833
2010-12-29	19.20	19.47	19.12	19.40	1122021
2010-12-30	19.43	19.49	19.32	19.38	1340980
2010-12-31	19.41	19.43	19.13	19.27	1492522
2011-01-03	19.27	19.81	19.20	19.57	2916056
2011-01-04	19.60	19.85	19.53	19.74	3372113
2011-01-05	19.67	20.21	19.62	20.13	2464110
2011-01-06	20.46	20.92	20.27	20.31	3769011
2011-01-07	20.45	20.66	20.33	20.57	1908617
2011-01-10	20.58	20.89	20.49	20.81	2856915
2011-01-11	20.99	21.34	20.75	20.89	4844985
2011-01-12	21.06	21.60	20.69	20.79	1556237
2011-01-13	20.82	20.85	20.50	20.63	1737815
2011-01-14	20.57	20.84	20.56	20.82	1908954
2011-01-18	20.65	20.91	20.56	20.72	2267486
2011-01-19	20.70	20.94	20.50	20.82	1869325
2011-01-20	20.71	20.78	20.29	20.35	2156915
2011-01-21	20.44	20.79	20.25	20.48	2456270
2011-01-24	20.50	20.65	20.11	20.24	1651686
2011-01-25	20.18	20.32	19.72	20.04	2975314
2011-01-26	20.15	20.35	19.75	20.25	1382403
2011-01-27	20.32	21.03	20.30	20.92	2160967
2011-01-28	20.96	21.25	20.50	20.84	2352041
2011-01-31	20.99	21.13	20.50	21.11	2167266
2011-02-01	21.27	21.37	21.00	21.22	3058769
2011-02-02	21.00	21.22	20.75	21.16	1883961
2011-02-03	21.11	21.37	20.91	21.23	1254070
2011-02-04	21.28	21.51	21.00	21.46	2190477
2011-02-07	21.47	21.89	21.37	21.78	1541977
2011-02-08	21.83	22.20	21.75	22.19	2157652
2011-02-09	22.17	22.19	21.95	22.09	3667216
2011-02-10	21.97	22.21	21.74	22.17	2480550
2011-02-11	22.14	22.20	22.03	22.05	4899244
2011-02-14	22.10	22.16	21.89	21.97	1984205
2011-02-15	21.91	22.00	21.46	21.58	2473119
2011-02-16	21.13	21.84	20.80	21.59	5951740
2011-02-17	21.55	21.75	21.32	21.35	1923684
2011-02-18	21.31	21.44	20.42	20.72	4939880
2011-02-22	20.48	20.70	20.15	20.25	3416801
2011-02-23	20.16	20.44	19.53	20.32	6279599
2011-02-24	20.40	21.08	20.22	20.95	4103039
2011-02-25	21.13	21.42	20.66	21.38	3447595
2011-02-28	21.21	21.46	20.92	21.35	1538320
2011-03-01	21.13	21.39	20.50	20.57	2248435
2011-03-02	20.60	20.93	20.57	20.82	1284483
2011-03-03	20.88	21.50	20.88	21.33	2488120
2011-03-04	21.32	21.41	21.17	21.33	798481
2011-03-07	21.42	21.42	20.63	20.86	977485
2011-03-08	20.81	21.33	20.67	21.05	1668564
2011-03-09	21.05	21.05	20.58	20.84	1734793
2011-03-10	20.68	20.80	20.18	20.34	1533180
2011-03-11	20.26	20.81	20.12	20.75	1125340
2011-03-14	20.60	20.82	20.25	20.54	917320
2011-03-15	20.13	20.47	19.85	20.34	1303250
2011-03-16	20.26	20.50	20.01	20.31	1915081
2011-03-17	20.58	20.73	20.13	20.65	1607088
2011-03-18	20.78	21.25	20.63	20.75	2269483
2011-03-21	20.94	21.48	20.94	21.40	1526570
2011-03-22	21.42	21.49	21.15	21.21	1095671
2011-03-23	21.15	21.33	20.95	21.12	800768
2011-03-24	21.20	21.53	21.09	21.48	882415
2011-03-25	21.48	21.51	21.21	21.26	1341173
2011-03-28	21.20	21.22	20.81	20.91	1436821
2011-03-29	20.85	21.00	20.74	20.96	1620542
2011-03-30	21.06	21.10	20.88	20.95	1702427
2011-03-31	20.97	21.12	20.85	20.99	3847443
2011-04-01	21.17	21.97	20.81	21.92	2898760
2011-04-04	22.04	22.38	21.96	21.98	2016869
2011-04-05	21.99	22.76	21.79	22.71	2173956
2011-04-06	22.97	23.13	22.42	22.49	1781905
2011-04-07	21.01	21.42	20.67	20.96	6925957
2011-04-08	21.02	21.39	20.49	20.63	2963683
2011-04-11	20.64	20.84	20.50	20.57	1651366
2011-04-12	20.49	20.58	20.04	20.29	2161996
2011-04-13	20.34	20.56	20.20	20.45	2716137
2011-04-14	20.59	21.26	20.51	21.13	3467367
2011-04-15	21.18	21.18	20.70	20.88	1760299
2011-04-18	20.45	20.98	20.31	20.86	1683649
2011-04-19	20.84	21.22	20.82	21.05	1397004
2011-04-20	21.29	21.53	21.12	21.27	1172621
2011-04-21	21.25	21.36	21.02	21.07	932630
2011-04-25	20.62	21.00	20.62	20.91	904800
2011-04-26	21.03	21.05	20.76	20.78	2721252
2011-04-27	20.89	20.94	20.44	20.83	2363581
2011-04-28	20.78	20.84	20.58	20.61	1384414
2011-04-29	20.76	21.63	20.60	21.54	3077656
2011-05-02	21.67	21.92	21.51	21.69	1947795
2011-05-03	21.61	21.69	21.28	21.52	1217906
2011-05-04	21.50	21.57	21.32	21.43	1607766
2011-05-05	21.31	21.69	21.20	21.31	1863588
2011-05-06	20.50	20.86	19.98	20.49	5125513
2011-05-09	20.44	20.56	20.25	20.36	1277094
2011-05-10	20.37	20.59	20.26	20.44	1584388
2011-05-11	20.44	20.61	20.36	20.50	1529770
2011-05-12	20.41	20.46	20.25	20.31	1443540
2011-05-13	20.38	20.38	19.99	20.05	1206373
2011-05-16	19.98	20.01	19.60	19.78	2205841
2011-05-17	19.72	19.84	19.07	19.09	2450635
2011-05-18	19.26	20.49	19.24	20.48	4384617
2011-05-19	20.46	20.68	20.12	20.35	1855234
2011-05-20	20.33	20.35	19.97	20.06	1309442
2011-05-23	19.93	20.01	19.60	19.92	1452366
2011-05-24	19.91	19.97	19.78	19.90	2118266
2011-05-25	19.86	20.36	19.86	20.31	1966582
2011-05-26	20.23	20.32	20.07	20.17	2491384
2011-05-27	20.29	20.35	20.06	20.10	1373314
2011-05-31	20.41	20.45	19.92	20.11	9667124
2011-06-01	20.12	20.28	19.97	20.02	3730600
2011-06-02	19.99	20.11	19.83	20.02	3461402
2011-06-03	19.85	20.09	19.73	19.76	2495098
2011-06-06	19.71	19.81	19.43	19.55	1832461
2011-06-07	19.57	19.85	19.46	19.46	1389857
2011-06-08	19.40	19.65	19.25	19.50	1654257
2011-06-09	19.48	19.77	19.34	19.63	1424898
2011-06-10	19.54	19.65	19.16	19.20	1976413
2011-06-13	19.16	19.28	18.45	18.54	3522056
2011-06-14	18.67	18.94	18.54	18.80	2219012
2011-06-15	18.61	18.95	18.40	18.58	2925685
2011-06-16	18.55	18.82	18.43	18.61	2126013
2011-06-17	18.71	18.82	18.35	18.48	1829154
2011-06-20	18.40	18.67	18.27	18.59	1191215
2011-06-21	18.67	19.39	18.64	19.36	1975882
2011-06-22	19.34	19.73	19.20	19.24	1902654
2011-06-23	19.07	19.15	18.62	18.95	1891387
2011-06-24	18.96	19.10	18.48	18.70	7817372
2011-06-27	18.71	19.12	18.30	18.94	1488434
2011-06-28	18.97	19.18	18.85	19.16	1222248
2011-06-29	19.20	19.37	19.10	19.19	1390998
2011-06-30	19.30	19.67	19.15	19.42	1535685
2011-07-01	19.49	19.69	19.41	19.67	1259397
2011-07-05	19.62	19.86	19.55	19.81	1323990
2011-07-06	19.79	20.28	19.70	20.12	1682224
2011-07-07	20.19	20.51	20.04	20.50	2007744
2011-07-08	20.27	20.48	20.16	20.23	1621361
2011-07-11	20.03	20.21	19.77	19.93	1139929
2011-07-12	19.96	20.00	19.70	19.74	1448411
2011-07-13	20.01	20.50	19.00	19.06	4838378
2011-07-14	19.11	19.44	18.76	18.88	2594208
2011-07-15	18.95	18.95	18.37	18.67	1671559
2011-07-18	18.56	18.62	17.97	18.45	2397377
2011-07-19	18.50	18.72	18.43	18.71	1615758
2011-07-20	18.65	18.66	18.40	18.58	1240231
2011-07-21	18.66	19.05	18.43	18.88	1446595
2011-07-22	18.96	19.12	18.81	18.93	1005238
2011-07-25	18.75	19.03	18.50	18.71	1419465
2011-07-26	18.69	18.71	18.31	18.35	1265508
2011-07-27	18.26	18.27	17.63	17.71	2780179
2011-07-28	17.78	17.93	17.64	17.74	2386078
2011-07-29	17.66	18.25	17.40	18.15	2745071
2011-08-01	18.31	18.41	17.73	18.01	2703296
2011-08-02	17.93	17.99	16.62	16.74	5966167
2011-08-03	18.94	19.98	17.50	18.18	13858656
2011-08-04	17.92	18.22	17.55	17.58	3851507
2011-08-05	17.72	17.85	16.44	16.81	3848081
2011-08-08	16.21	16.21	14.87	14.88	3308589
2011-08-09	15.11	15.47	14.47	15.47	4074537
2011-08-10	15.18	15.30	14.48	14.49	3281248
2011-08-11	14.62	15.54	14.30	15.28	3626237
2011-08-12	15.42	15.61	15.04	15.27	2386502
2011-08-15	15.36	15.73	15.28	15.71	1801243
2011-08-16	15.56	15.62	15.22	15.55	2264986
2011-08-17	15.64	16.00	15.25	15.30	2884636
2011-08-18	14.90	14.98	13.85	14.51	7653805
2011-08-19	14.50	15.42	14.26	14.54	3488251
2011-08-22	14.88	14.93	14.54	14.78	2366349
2011-08-23	14.94	16.10	14.90	16.04	3504695
2011-08-24	16.01	16.77	15.97	16.70	3590712
2011-08-25	16.77	17.24	16.57	16.78	3839857
2011-08-26	16.61	17.40	16.33	17.32	3763362
2011-08-29	17.51	17.78	17.30	17.54	2185825
2011-08-30	17.47	17.95	17.33	17.77	2808010
2011-08-31	17.88	18.48	17.79	17.96	2926510
2011-09-01	18.36	18.36	17.55	17.57	1986358
2011-09-02	17.22	17.43	17.00	17.12	1308780
2011-09-06	16.55	17.09	16.33	16.84	3306714
2011-09-07	17.13	17.73	17.11	17.70	1568347
2011-09-08	17.53	18.14	17.30	17.87	2428021
2011-09-09	17.71	17.81	16.91	17.09	2112175
2011-09-12	16.84	17.29	16.70	17.24	1639188
2011-09-13	17.31	17.75	17.13	17.60	1271172
2011-09-14	17.75	18.55	17.62	18.32	1739849
2011-09-15	18.49	18.51	18.00	18.48	1924249
2011-09-16	18.49	18.73	18.29	18.72	1922028
2011-09-19	18.35	18.70	18.21	18.57	1491288
2011-09-20	18.66	19.25	18.56	18.96	2581484
2011-09-21	18.92	19.09	18.48	18.50	1974924
2011-09-22	18.01	18.49	17.62	18.01	2979269
2011-09-23	17.93	18.34	17.81	18.32	1770916
2011-09-26	18.43	18.87	17.95	18.82	1225650
2011-09-27	19.20	19.66	18.95	19.29	1314227
2011-09-28	19.37	19.47	18.71	18.75	1643275
2011-09-29	19.07	19.36	18.14	18.70	1290734
2011-09-30	18.41	18.70	18.02	18.02	1649249
2011-10-03	17.90	18.13	16.88	16.99	1945130
2011-10-04	16.79	17.43	16.13	16.82	3656928
2011-10-05	16.84	17.75	16.71	17.61	2420006
2011-10-06	17.61	17.90	17.41	17.62	1672268
2011-10-07	17.77	17.98	17.35	17.76	1973553
2011-10-10	18.02	18.64	17.68	18.62	2329584
2011-10-11	18.47	19.00	18.39	18.83	1380495
2011-10-12	19.04	19.18	18.63	18.66	1423031
2011-10-13	18.49	19.37	18.43	19.19	2308190
2011-10-14	19.36	19.36	18.97	19.30	1376340
2011-10-17	19.18	19.28	18.45	18.54	1872596
2011-10-18	18.60	19.09	18.32	19.02	1690205
2011-10-19	18.93	19.30	18.77	18.84	1313255
2011-10-20	18.83	19.07	18.60	19.02	1173736
2011-10-21	19.20	19.72	19.13	19.59	1427034
2011-10-24	19.72	20.20	19.65	20.18	1201686
2011-10-25	19.98	20.10	19.74	19.80	2590645
2011-10-26	19.94	20.05	19.37	19.59	1303094
2011-10-27	20.05	20.25	18.82	19.68	3331229
2011-10-28	19.61	19.71	18.76	19.37	2740974
2011-10-31	19.10	19.52	18.88	19.15	2374752
2011-11-01	18.71	18.94	18.23	18.35	2514090
2011-11-02	18.64	18.89	18.44	18.85	1731616
2011-11-03	19.02	19.61	18.85	19.57	2277411
2011-11-04	20.25	20.87	19.75	20.79	4459713
2011-11-07	20.78	21.00	19.99	20.41	2254709
2011-11-08	20.50	21.10	20.48	20.94	3485147
2011-11-09	20.45	20.71	20.02	20.18	1745188
2011-11-10	20.49	20.51	20.10	20.36	1300600
2011-11-11	20.50	20.94	20.44	20.78	1161619
2011-11-14	20.64	20.86	20.46	20.50	1026084
2011-11-15	20.52	20.81	20.39	20.61	1535663
2011-11-16	20.40	20.66	20.15	20.19	1418912
2011-11-17	20.12	20.19	19.42	19.61	1804823
2011-11-18	19.65	19.67	19.00	19.14	1934065
2011-11-21	18.96	19.17	18.73	19.03	2078551
2011-11-22	19.00	19.34	18.91	19.16	1286991
2011-11-23	18.99	19.08	18.59	18.75	1390033
2011-11-25	18.67	18.90	18.42	18.49	364388
2011-11-28	19.05	19.47	18.96	19.22	1468408
2011-11-29	19.46	19.46	18.84	18.89	2210558
2011-11-30	19.33	19.61	19.25	19.46	3134936
2011-12-01	19.38	19.50	19.26	19.43	2425583
2011-12-02	19.50	19.50	18.93	18.96	1735807
2011-12-05	19.29	19.69	19.22	19.49	1493553
2011-12-06	19.50	19.56	19.24	19.36	1491439
2011-12-07	19.22	19.24	18.80	18.88	1801384
2011-12-08	18.66	18.81	18.12	18.12	2072392
2011-12-09	18.28	18.95	18.26	18.94	1406135
2011-12-12	18.66	18.76	18.25	18.37	1245533
2011-12-13	18.25	18.53	17.60	17.77	2721253
2011-12-14	17.71	17.77	17.12	17.48	2547549
2011-12-15	17.65	17.75	17.08	17.38	3031859
2011-12-16	17.43	17.83	17.39	17.51	3475789
2011-12-19	17.59	17.67	17.32	17.33	1787485
2011-12-20	17.65	18.07	17.61	17.99	1550948
2011-12-21	17.91	17.94	17.27	17.70	1696267
2011-12-22	17.69	18.13	17.58	18.11	1593618
2011-12-23	18.13	18.44	18.02	18.36	805766
2011-12-27	18.28	18.79	18.17	18.77	877866
2011-12-28	18.72	18.72	18.19	18.44	1108018
2011-12-29	18.43	18.84	18.40	18.75	1179243
2011-12-30	18.65	19.00	18.56	18.94	1235542
2012-01-03	19.40	19.42	18.23	18.31	2381525
2012-01-04	18.24	18.27	17.87	17.92	2735064
2012-01-05	17.89	18.35	17.62	18.07	2810473
2012-01-06	18.08	18.31	17.92	18.28	1941474
2012-01-09	18.26	18.53	18.20	18.46	1321443
2012-01-10	18.62	18.92	18.38	18.76	1647636
2012-01-11	18.61	19.01	18.51	18.98	2057288
2012-01-12	19.06	19.08	18.63	18.75	945450
2012-01-13	18.60	18.66	18.31	18.38	2119396
2012-01-17	18.51	18.74	18.51	18.60	755531
2012-01-18	18.59	19.01	18.48	19.00	1068379
2012-01-19	19.03	19.17	18.91	19.05	1053086
2012-01-20	19.02	19.41	19.02	19.29	1694661
2012-01-23	19.25	19.37	18.62	18.81	1255963
2012-01-24	18.78	18.84	18.30	18.53	4422788
2012-01-25	18.56	18.76	18.25	18.67	3141717
2012-01-26	18.77	18.82	18.41	18.53	2657516
2012-01-27	18.48	18.98	18.47	18.87	5000219
2012-01-30	18.76	18.90	18.55	18.79	1967768
2012-01-31	18.88	19.14	18.79	19.12	1647203
2012-02-01	19.20	19.84	19.11	19.74	2327571
2012-02-02	19.73	19.96	19.62	19.95	1315327
2012-02-03	20.04	20.36	20.04	20.11	1065140
2012-02-06	19.98	20.44	19.72	20.33	1112940
2012-02-07	20.31	20.40	20.10	20.36	841103
2012-02-08	20.84	21.50	20.74	21.26	2264941
2012-02-09	21.25	21.39	20.59	20.62	1567761
2012-02-10	20.49	20.49	20.18	20.28	2372592
2012-02-13	20.43	20.71	20.39	20.45	2792907
2012-02-14	20.51	21.11	20.39	21.06	1994342
2012-02-15	21.15	21.31	20.94	21.28	1972799
2012-02-16	21.37	21.66	21.23	21.47	2099564
2012-02-17	20.24	20.50	19.50	19.54	6154818
2012-02-21	19.46	20.10	19.17	19.65	3014154
2012-02-22	19.65	19.81	18.83	18.89	4782560
2012-02-23	19.12	19.70	19.03	19.52	3575929
2012-02-24	19.55	19.70	19.43	19.52	1527260
2012-02-27	19.39	19.80	19.29	19.35	1993438
2012-02-28	19.35	19.45	19.13	19.30	6853907
2012-02-29	19.27	19.60	19.19	19.32	2494370
2012-03-01	19.00	19.30	18.88	18.94	2577144
2012-03-02	18.89	19.57	18.86	19.25	2866233
2012-03-05	19.14	19.35	19.11	19.18	1611538
2012-03-06	18.99	19.14	18.53	18.55	1383460
2012-03-07	18.65	19.12	18.60	19.08	1762110
2012-03-08	19.15	19.23	18.84	18.88	1915368
2012-03-09	18.92	19.09	18.59	18.61	2680995
2012-03-12	18.95	18.96	18.34	18.41	2619489
2012-03-13	18.68	18.70	18.40	18.67	2078187
2012-03-14	18.74	18.79	17.70	17.97	4930311
2012-03-15	18.01	18.10	17.70	18.05	4119184
2012-03-16	17.98	18.00	17.82	17.96	5523500
2012-03-19	17.92	18.23	17.81	18.03	4799077
2012-03-20	17.88	18.01	17.88	17.94	2289395
2012-03-21	17.63	17.94	17.55	17.63	3906596
2012-03-22	17.56	17.70	17.49	17.55	1622589
2012-03-23	17.54	17.70	17.31	17.64	2273037
2012-03-26	17.77	17.80	17.59	17.64	1618255
2012-03-27	17.68	17.72	17.41	17.44	1985699
2012-03-28	17.49	17.49	17.15	17.24	1980201
2012-03-29	16.94	17.00	16.55	16.83	6751282
2012-03-30	16.84	16.95	16.58	16.60	2582595
2012-04-02	16.60	16.75	16.50	16.60	2979685
2012-04-03	16.61	16.90	16.53	16.78	6691072
2012-04-04	16.60	16.65	15.93	16.39	6250243
2012-04-05	16.39	16.52	16.23	16.25	2219644
2012-04-09	16.09	16.15	15.89	15.97	1841042
2012-04-10	15.92	16.09	15.57	15.58	3220416
2012-04-11	15.79	16.10	15.77	15.98	5684423
2012-04-12	16.06	16.31	15.96	16.29	4240679
2012-04-13	16.29	16.43	16.14	16.29	3172678
2012-04-16	16.31	16.31	15.91	16.01	2586073
2012-04-17	16.14	16.66	16.07	16.56	3242651
2012-04-18	16.44	16.51	16.27	16.32	2502749
2012-04-19	16.29	16.57	16.13	16.26	1720254
2012-04-20	16.37	16.64	16.31	16.34	1757817
2012-04-23	16.19	16.19	15.81	15.97	2419225
2012-04-24	15.96	16.16	15.71	15.79	2771767
2012-04-25	15.94	16.07	15.90	15.93	1500857
2012-04-26	15.93	16.08	15.81	16.02	9942720
2012-04-27	9.50	10.51	8.99	10.30	87278856
2012-04-30	10.32	11.10	10.16	11.10	25945711
2012-05-01	11.06	11.66	10.35	10.93	23101577
2012-05-02	10.79	10.95	10.51	10.71	9534038
2012-05-03	10.71	10.78	10.30	10.61	10275834
2012-05-04	10.53	10.77	10.29	10.57	14608774
2012-05-07	10.54	10.80	10.50	10.71	7539353
2012-05-08	10.55	10.76	10.55	10.75	7724179
2012-05-09	10.64	11.00	10.54	10.86	5398009
2012-05-10	10.93	11.10	10.71	10.97	9505270
2012-05-11	10.95	11.26	10.87	11.08	7643285
2012-05-14	10.95	11.23	10.90	11.03	7310898
2012-05-15	11.01	11.19	10.91	10.94	3940092
2012-05-16	10.99	11.12	10.82	10.95	5562077
2012-05-17	10.95	11.06	10.69	10.75	4313105
2012-05-18	10.81	11.06	10.70	10.81	6121295
2012-05-21	10.79	11.10	10.68	10.97	3414844
2012-05-22	11.01	11.32	10.95	11.20	4699607
2012-05-23	11.07	11.21	10.99	11.05	5184156
2012-05-24	11.11	11.11	10.86	10.93	4147451
2012-05-25	10.88	11.04	10.88	10.99	3955158
2012-05-29	11.08	11.48	11.01	11.21	4558513
2012-05-30	11.15	11.25	10.97	10.97	4141189
2012-05-31	10.99	11.05	10.74	10.82	4633015
2012-06-01	10.57	10.76	10.22	10.45	4610566
2012-06-04	10.49	10.76	10.49	10.58	4977311
2012-06-05	10.51	10.64	10.49	10.53	6871365
2012-06-06	10.58	10.75	10.54	10.59	6712437
2012-06-07	10.72	11.02	10.65	10.86	2974849
2012-06-08	10.86	11.08	10.78	11.04	2683624
2012-06-11	11.12	11.15	10.80	10.83	2942479
2012-06-12	11.07	11.07	10.84	10.91	3417448
2012-06-13	10.86	10.91	10.65	10.70	3447928
2012-06-14	10.74	11.14	10.70	11.00	5063457
2012-06-15	11.01	11.01	10.71	10.90	4685662
2012-06-18	10.81	11.07	10.71	10.93	3573768
2012-06-19	10.97	11.25	10.92	10.98	4063054
2012-06-20	10.97	11.01	10.60	10.63	4249046
2012-06-21	10.61	10.64	10.03	10.09	4792196
2012-06-22	10.14	10.21	10.04	10.10	4553553
2012-06-25	10.05	10.05	9.74	9.87	2874718
2012-06-26	9.85	10.10	9.85	9.98	2189927
2012-06-27	9.98	10.05	9.87	9.99	3112568
2012-06-28	9.89	10.00	9.75	9.95	1891398
2012-06-29	10.09	11.02	10.09	10.93	6907226
2012-07-02	10.89	10.92	10.52	10.72	3020915
2012-07-03	10.70	10.90	10.64	10.79	1887311
2012-07-05	10.77	10.78	10.62	10.71	2277522
2012-07-06	10.63	10.67	10.33	10.45	1358936
2012-07-09	10.45	10.47	10.33	10.42	1034139
2012-07-10	10.46	10.60	9.95	10.01	4469561
2012-07-11	9.98	10.25	9.96	10.21	2375975
2012-07-12	10.13	10.35	10.00	10.15	2385411
2012-07-13	10.14	10.55	10.14	10.34	1824920
2012-07-16	10.34	10.37	9.91	9.94	2625208
2012-07-17	10.01	10.04	9.69	9.79	2315032
2012-07-18	9.76	9.89	9.47	9.49	5149614
2012-07-19	9.55	10.08	9.45	9.99	5549216
2012-07-20	9.91	10.16	9.86	9.90	2207070
2012-07-23	9.75	9.76	9.36	9.51	2458592
2012-07-24	9.50	9.63	9.21	9.30	2754598
2012-07-25	9.30	9.42	9.27	9.33	2109871
2012-07-26	9.38	9.44	8.84	8.99	4897768
2012-07-27	9.05	9.25	8.85	9.13	2909290
2012-07-30	9.17	9.39	9.03	9.27	1902899
2012-07-31	9.23	9.37	9.09	9.20	2432557
2012-08-01	9.22	9.37	9.12	9.18	2020327
2012-08-02	9.06	9.21	8.95	9.10	1595069
2012-08-03	9.25	9.30	9.13	9.19	1654343
2012-08-06	9.22	9.28	9.10	9.15	2968930
2012-08-07	9.18	9.36	9.13	9.24	5656576
2012-08-08	9.24	9.75	9.20	9.60	5857419
2012-08-09	11.02	11.73	10.90	11.37	16446170
2012-08-10	11.31	11.80	11.26	11.46	5305014
2012-08-13	11.42	11.58	11.09	11.35	2872691
2012-08-14	11.40	11.49	11.14	11.23	1917678
2012-08-15	11.20	11.59	11.12	11.46	2780612
2012-08-16	11.45	11.60	11.31	11.58	3360402
2012-08-17	11.53	11.64	11.29	11.33	1898489
2012-08-20	11.34	11.34	10.99	11.01	2013882
2012-08-21	11.04	11.11	10.82	10.89	2111589
2012-08-22	10.90	11.04	10.65	10.78	5035103
2012-08-23	10.76	10.86	10.66	10.78	2329448
2012-08-24	10.75	10.79	10.48	10.50	1899641
2012-08-27	10.59	10.66	10.33	10.38	1666168
2012-08-28	10.35	10.51	10.27	10.38	1856190
2012-08-29	10.40	10.54	10.33	10.43	1190397
2012-08-30	10.40	10.50	10.20	10.45	2102858
2012-08-31	10.49	10.70	10.40	10.50	2775872
2012-09-04	10.50	10.68	10.39	10.47	3395042
2012-09-05	10.51	10.81	10.39	10.78	2784957
2012-09-06	10.73	10.94	10.69	10.79	1597351
2012-09-07	10.79	11.00	10.71	10.90	1369136
2012-09-10	10.90	11.22	10.88	11.20	2036086
2012-09-11	11.10	11.47	10.97	11.32	3228842
2012-09-12	11.35	11.47	11.16	11.24	2058729
2012-09-13	11.21	11.65	11.16	11.50	2005672
2012-09-14	11.50	11.75	11.44	11.48	1982453
2012-09-17	11.47	11.47	11.21	11.23	1252744
2012-09-18	11.18	11.22	11.01	11.04	1792635
2012-09-19	11.02	11.18	10.87	10.89	1410005
2012-09-20	10.84	10.97	10.73	10.86	1366910
2012-09-21	10.94	11.00	10.72	10.77	3279857
2012-09-24	10.75	11.17	10.74	10.90	1848220
2012-09-25	10.91	11.03	10.74	10.78	2438572
2012-09-26	10.79	10.80	10.45	10.57	2336923
2012-09-27	10.61	10.90	10.49	10.88	2053227
2012-09-28	10.84	13.17	10.76	12.42	21916215
2012-10-01	12.85	13.20	12.70	12.84	10423083
2012-10-02	12.84	12.95	12.58	12.90	4634288
2012-10-03	12.90	12.98	12.61	12.78	2699131
2012-10-04	12.85	13.23	12.61	13.00	3563227
2012-10-05	12.99	13.38	12.76	13.33	6576148
2012-10-08	14.12	14.14	13.59	13.85	5770880
2012-10-09	13.82	13.92	13.50	13.57	5691922
2012-10-10	13.65	14.01	13.52	13.89	6074213
2012-10-11	13.91	14.23	13.76	13.90	5396555
2012-10-12	13.86	13.90	13.65	13.74	2418007
2012-10-15	13.80	13.88	13.68	13.75	3366340
2012-10-16	13.80	13.80	13.63	13.67	1390102
2012-10-17	13.68	13.76	13.57	13.60	2314916
2012-10-18	13.56	13.81	13.46	13.67	2753614
2012-10-19	13.67	13.68	13.47	13.58	3021987
2012-10-22	13.54	13.58	13.25	13.32	2638301
2012-10-23	13.25	13.34	13.08	13.18	2440785
2012-10-24	13.29	13.32	12.89	13.04	1468406
2012-10-25	13.16	13.52	13.09	13.15	2525934
2012-10-26	13.19	13.32	13.04	13.14	1744959
2012-10-31	13.13	13.37	12.87	12.93	2055724
2012-11-01	13.10	13.69	12.96	13.68	2223641
2012-11-02	13.65	13.69	13.15	13.16	1432737
2012-11-05	13.13	13.30	13.02	13.18	939270
2012-11-06	13.19	13.27	13.10	13.24	1289619
2012-11-07	13.15	13.22	12.97	13.06	1571480
2012-11-08	13.01	13.20	12.23	12.26	4022389
2012-11-09	11.60	12.30	11.17	12.18	23185876
2012-11-12	12.17	12.34	11.98	12.26	4621050
2012-11-13	12.21	12.59	12.00	12.32	6421812
2012-11-14	12.30	12.40	12.02	12.24	4637064
2012-11-15	12.25	12.31	12.01	12.15	3925233
2012-11-16	12.20	12.29	12.03	12.16	2555706
2012-11-19	12.28	12.64	12.15	12.27	4139064
2012-11-20	12.32	12.40	12.21	12.35	1661808
2012-11-21	12.41	12.52	12.28	12.50	1311712
2012-11-23	12.59	12.60	12.34	12.51	887762
2012-11-26	12.50	12.55	12.26	12.36	1286531
2012-11-27	12.31	12.46	12.20	12.37	1039413
2012-11-28	12.25	12.45	12.08	12.42	1665574
2012-11-29	12.50	12.51	12.37	12.42	1724188
2012-11-30	12.39	12.48	10.65	11.12	12860655
2012-12-03	11.20	11.37	10.99	11.03	2416702
2012-12-04	11.08	11.11	10.87	10.88	2650870
2012-12-05	10.93	11.05	10.83	11.03	1613308
2012-12-06	10.99	11.39	10.99	11.30	2050265
2012-12-07	11.32	11.47	11.26	11.40	2394647
2012-12-10	11.40	11.51	11.23	11.26	1952138
2012-12-11	11.27	11.39	11.16	11.19	1872082
2012-12-12	11.25	11.29	11.05	11.07	2161418
2012-12-13	11.04	11.11	10.73	10.80	2193284
2012-12-14	10.80	10.88	10.71	10.78	1199875
2012-12-17	10.80	10.80	10.41	10.47	3761168
2012-12-18	10.50	10.88	10.47	10.74	4595190
2012-12-19	10.70	10.85	10.52	10.68	2010611
2012-12-20	9.01	9.29	8.85	9.14	42883333
2012-12-21	9.00	9.26	8.99	9.12	8067711
2012-12-24	9.10	9.13	9.02	9.08	2316193
2012-12-26	9.08	9.16	9.00	9.08	2406434
2012-12-27	9.04	9.22	9.03	9.19	2888561
2012-12-28	9.08	9.26	9.08	9.19	2735582
2012-12-31	9.15	9.45	9.11	9.42	3524883
2013-01-02	9.56	9.62	9.25	9.41	7332055
2013-01-03	9.41	9.54	9.40	9.43	3073504
2013-01-04	9.45	9.51	9.32	9.37	2908166
2013-01-07	9.41	9.74	9.41	9.71	4637420
2013-01-08	9.66	10.02	9.63	9.79	3992172
2013-01-09	9.78	9.83	9.52	9.58	2145653
2013-01-10	9.68	10.06	9.53	9.93	3324121
2013-01-11	9.95	10.27	9.92	10.10	4516075
2013-01-14	10.47	10.49	10.19	10.26	3231393
2013-01-15	10.15	10.24	9.99	10.17	1964596
2013-01-16	10.19	10.19	10.01	10.11	2474288
2013-01-17	10.14	10.25	10.06	10.14	2935101
2013-01-18	10.12	10.40	10.12	10.26	1726848
2013-01-22	10.29	10.60	10.25	10.58	2982560
2013-01-23	10.48	10.66	10.37	10.63	2346267
2013-01-24	10.51	10.55	10.24	10.47	2781613
2013-01-25	10.57	10.91	10.55	10.83	2443942
2013-01-28	10.82	11.01	10.75	10.93	2134990
2013-01-29	10.85	11.24	10.85	11.23	5622103
2013-01-30	11.06	11.24	11.06	11.22	8574065
2013-01-31	11.24	11.29	11.01	11.08	3911416
2013-02-01	11.14	11.25	10.81	10.92	4351114
2013-02-04	10.86	11.00	10.52	10.54	3443029
2013-02-05	10.57	10.65	10.43	10.51	2319041
2013-02-06	10.51	10.68	10.45	10.68	3887214
2013-02-07	10.71	10.97	10.68	10.95	2147213
2013-02-08	10.94	10.99	10.75	10.84	1722483
2013-02-11	10.89	10.99	10.64	10.99	1578975
2013-02-12	10.96	11.17	10.96	11.17	1731907
2013-02-13	11.21	11.33	11.12	11.22	3008607
2013-02-14	11.17	11.37	11.17	11.25	1821930
2013-02-15	11.28	11.34	11.15	11.18	1647889
2013-02-19	11.14	11.54	11.04	11.18	4569498
2013-02-20	12.05	12.96	12.00	12.72	12388421
2013-02-21	12.50	12.71	12.37	12.40	4461837
2013-02-22	12.44	12.45	11.98	12.11	4071757
2013-02-25	12.13	12.48	12.05	12.06	2341998
2013-02-26	12.10	12.39	12.02	12.35	3625795
2013-02-27	12.75	12.88	12.55	12.79	2883261
2013-02-28	12.63	12.85	12.50	12.71	2458716
2013-03-01	12.69	12.77	12.47	12.72	2260539
2013-03-04	12.61	12.76	12.54	12.57	1920966
2013-03-05	12.65	12.79	12.52	12.55	2049372
2013-03-06	12.59	12.69	12.50	12.54	1423937
2013-03-07	12.55	12.69	12.30	12.39	1760084
2013-03-08	12.50	12.72	12.44	12.69	2029840
2013-03-11	12.69	12.74	12.57	12.61	1060933
2013-03-12	12.66	12.78	12.47	12.62	1583694
2013-03-13	12.97	13.65	12.97	13.52	5463691
2013-03-14	13.48	13.75	13.43	13.71	3684841
2013-03-15	13.75	13.88	13.71	13.81	2711305
2013-03-18	13.66	13.87	13.56	13.75	1985214
2013-03-19	13.74	13.80	13.51	13.53	2678635
2013-03-20	13.56	13.92	13.51	13.81	2172819
2013-03-21	13.76	13.88	13.59	13.82	1307305
2013-03-22	13.80	13.89	13.49	13.67	2573655
2013-03-25	13.74	13.84	13.56	13.64	1168123
2013-03-26	13.68	13.81	13.57	13.72	1212396
2013-03-27	13.65	13.76	13.51	13.64	1236229
2013-03-28	13.57	13.76	13.53	13.59	1061318
2013-04-01	13.65	13.74	13.33	13.47	1223323
2013-04-02	13.52	13.63	13.32	13.32	1657437
2013-04-03	13.41	13.50	12.84	12.92	3608697
2013-04-04	12.90	13.00	12.75	12.91	1411318
2013-04-05	12.79	12.86	12.55	12.78	2039754
2013-04-08	12.80	12.86	12.60	12.75	1203254
2013-04-09	12.80	12.94	12.71	12.90	1161395
2013-04-10	12.92	13.37	12.91	13.28	1332818
2013-04-11	13.31	13.34	13.11	13.17	1069783
2013-04-12	13.19	13.24	12.96	13.09	994046
2013-04-15	13.02	13.07	12.57	12.61	1573158
2013-04-16	12.71	13.20	12.64	13.19	2111906
2013-04-17	13.05	13.06	12.80	12.93	3214842
2013-04-18	12.61	12.78	12.36	12.58	2906487
2013-04-19	12.59	12.87	12.50	12.69	911088
2013-04-22	12.68	12.85	12.53	12.62	1723669
2013-04-23	12.62	13.08	12.62	12.95	1305823
2013-04-24	12.94	13.14	12.94	13.07	947744
2013-04-25	13.12	13.58	12.99	13.35	2001880
2013-04-26	13.63	14.14	13.48	13.79	3463525
2013-04-29	13.80	13.96	13.79	13.83	1385799
2013-04-30	13.66	13.84	13.53	13.84	1485944
2013-05-01	13.83	13.98	13.76	13.82	1275791
2013-05-02	13.82	13.93	13.61	13.68	1247205
2013-05-03	13.76	13.91	13.64	13.70	915316
2013-05-06	13.66	13.80	13.57	13.71	1870573
2013-05-07	13.68	13.86	13.55	13.64	1204648
2013-05-08	13.59	13.78	13.55	13.75	1102462
2013-05-09	13.77	13.89	13.66	13.85	2513966
2013-05-10	13.00	13.50	13.00	13.47	6594255
2013-05-13	13.42	13.86	13.39	13.61	2761672
2013-05-14	14.00	14.24	13.85	13.93	6822940
2013-05-15	13.85	14.09	13.85	13.98	3964218
2013-05-16	13.93	14.10	13.85	13.99	1791537
2013-05-17	14.10	14.14	13.98	14.09	1727102
2013-05-20	14.02	14.15	13.98	14.01	1824951
2013-05-21	13.98	14.11	13.91	14.06	1628174
2013-05-22	14.09	14.12	13.92	13.96	1698710
2013-05-23	13.71	14.00	13.60	13.83	2332692
2013-05-24	13.74	13.81	13.57	13.69	1617448
2013-05-28	13.82	13.86	13.67	13.84	1786090
2013-05-29	13.75	13.78	13.58	13.64	1472130
2013-05-30	13.65	13.87	13.64	13.84	1638677
2013-05-31	13.81	13.98	13.75	13.86	1061546
2013-06-03	13.76	13.96	13.57	13.76	1843240
2013-06-04	13.66	13.78	13.40	13.49	2055446
2013-06-05	13.43	13.49	13.19	13.23	1431944
2013-06-06	13.21	13.63	13.18	13.62	1516904
2013-06-07	13.69	13.76	13.55	13.71	1478804
2013-06-10	13.75	13.89	13.66	13.74	6024751
2013-06-11	13.59	13.89	13.47	13.75	1029815
2013-06-12	13.83	13.85	13.19	13.22	6804852
2013-06-13	13.19	13.26	13.00	13.25	7619383
2013-06-14	13.18	13.23	13.13	13.19	2330890
2013-06-17	13.25	13.33	13.11	13.33	4518169
2013-06-18	13.36	13.46	13.18	13.38	2293746
2013-06-19	13.40	13.81	13.34	13.60	5707315
2013-06-20	13.54	13.60	13.02	13.15	3846114
2013-06-21	13.18	13.18	12.81	12.95	2827636
2013-06-24	12.74	12.93	12.58	12.83	3053488
2013-06-25	12.89	12.98	12.54	12.62	1832335
2013-06-26	12.68	12.87	12.61	12.75	1880786
2013-06-27	12.80	13.08	12.75	13.05	1080068
2013-06-28	13.06	13.08	12.85	12.94	2292350
2013-07-01	12.95	13.39	12.91	13.28	1753899
2013-07-02	13.25	13.38	13.04	13.12	1200629
2013-07-03	13.02	13.25	12.96	13.24	552548
2013-07-05	13.27	13.62	13.26	13.62	1272401
2013-07-08	13.66	13.88	13.57	13.65	2323157
2013-07-09	13.68	13.79	13.34	13.38	2720335
2013-07-10	14.50	14.76	13.98	14.73	8974993
2013-07-11	14.79	15.09	14.76	15.05	3507225
2013-07-12	15.10	15.55	14.96	15.52	4270662
2013-07-15	15.32	15.77	15.27	15.77	6165692
2013-07-16	15.72	15.86	15.57	15.74	5495896
2013-07-17	15.73	15.96	15.60	15.87	3702559
2013-07-18	15.84	15.99	15.72	15.77	3700822
2013-07-19	15.67	16.02	15.56	15.76	3400421
2013-07-22	15.73	15.84	15.67	15.80	1515678
2013-07-23	15.87	15.89	15.69	15.75	2424801
2013-07-24	15.71	15.95	15.56	15.60	6304688
2013-07-25	15.58	15.78	15.48	15.75	1364628
2013-07-26	15.57	15.84	15.50	15.65	2078102
2013-07-29	15.57	15.79	15.51	15.69	1788574
2013-07-30	15.71	15.95	15.62	15.76	1662575
2013-07-31	15.75	15.97	15.59	15.81	1141910
2013-08-01	15.88	16.30	15.83	16.26	2597052
2013-08-02	16.23	16.26	15.98	16.22	1336951
2013-08-05	16.20	16.43	16.18	16.23	3468829
2013-08-06	16.23	16.28	16.05	16.08	970128
2013-08-07	16.00	16.11	15.89	15.97	1245086
2013-08-08	16.04	16.22	15.90	16.13	1813244
2013-08-09	15.67	15.73	15.20	15.44	7094875
2013-08-12	15.40	15.72	15.38	15.58	2392415
2013-08-13	15.53	15.61	15.14	15.36	2137778
2013-08-14	15.35	15.44	15.22	15.22	1523578
2013-08-15	15.10	15.11	14.79	14.84	1902446
2013-08-16	14.85	14.95	14.75	14.75	719404
2013-08-19	14.72	15.15	14.72	14.96	1707639
2013-08-20	15.09	15.26	15.01	15.07	945411
2013-08-21	15.00	15.22	14.98	15.12	1282315
2013-08-22	15.08	15.26	14.90	15.20	876618
2013-08-23	15.24	15.36	15.07	15.36	1220910
2013-08-26	15.34	15.64	15.23	15.53	1863690
2013-08-27	15.42	15.45	15.14	15.20	2497261
2013-08-28	15.14	15.24	14.97	14.99	1378678
2013-08-29	14.93	15.36	14.90	14.93	1931754
2013-08-30	14.95	14.95	14.50	14.54	1142955
2013-09-03	14.91	14.92	14.42	14.59	2291030
2013-09-04	14.55	14.63	14.31	14.49	2719513
2013-09-05	14.32	14.61	14.32	14.45	1229996
2013-09-06	14.50	14.51	14.22	14.41	1082532
2013-09-09	14.45	14.76	14.43	14.70	1060605
2013-09-10	14.70	14.91	14.66	14.86	1123471
2013-09-11	14.87	14.96	14.79	14.88	725598
2013-09-12	14.87	15.09	14.78	14.83	952045
2013-09-13	14.82	14.91	14.69	14.86	983263
2013-09-16	15.03	15.03	14.68	14.72	1675667
2013-09-17	14.72	14.73	14.55	14.67	1512102
2013-09-18	14.69	14.77	14.35	14.65	2067762
2013-09-19	14.73	15.08	14.57	15.01	1801605
2013-09-20	15.07	15.36	15.02	15.12	5228207
2013-09-23	15.21	15.21	14.73	14.78	1556613
2013-09-24	14.91	15.32	14.81	15.14	3764788
2013-09-25	15.12	15.21	14.90	14.90	1317476
2013-09-26	14.88	15.16	14.83	15.02	1264341
2013-09-27	14.92	14.98	14.79	14.87	1053208
2013-09-30	14.75	15.00	14.68	14.87	1623277
2013-10-01	14.89	15.24	14.85	15.08	2814518
2013-10-02	15.01	15.13	14.92	15.13	1217693
2013-10-03	15.09	15.15	14.64	14.77	3246661
2013-10-04	14.81	15.12	14.76	15.03	1323156
2013-10-07	14.90	15.18	14.82	14.98	1420327
2013-10-08	14.96	15.01	14.37	14.61	2530355
2013-10-09	14.68	14.68	14.23	14.28	2245535
2013-10-10	14.36	14.53	14.17	14.30	2712029
2013-10-11	14.25	14.48	14.05	14.19	2930621
2013-10-14	14.09	14.45	14.08	14.41	1722484
2013-10-15	14.37	14.47	14.28	14.33	1330681
2013-10-16	14.40	14.63	14.40	14.62	1193544
2013-10-17	14.52	14.68	14.40	14.65	1191368
2013-10-18	14.67	14.95	14.61	14.95	879490
2013-10-21	14.98	15.08	14.84	15.04	1493204
2013-10-22	15.06	15.17	14.65	14.70	2525947
2013-10-23	14.62	14.72	14.39	14.42	1878543
2013-10-24	14.47	14.72	14.43	14.62	2266999
2013-10-25	14.71	14.83	14.63	14.71	640302
2013-10-28	14.68	14.69	14.43	14.57	1141237
2013-10-29	14.48	14.57	14.07	14.22	3526872
2013-10-30	14.22	14.30	13.91	13.95	1854950
2013-10-31	13.91	13.96	13.72	13.83	1263260
2013-11-01	13.87	14.20	13.80	14.18	2136218
2013-11-04	14.22	14.60	14.22	14.53	1391392
2013-11-05	14.52	14.56	14.35	14.44	819241
2013-11-06	14.48	14.58	14.28	14.44	1399578
2013-11-07	14.48	14.49	14.15	14.18	2308314
2013-11-08	15.18	15.43	13.98	14.49	5438984
2013-11-11	14.47	14.56	14.24	14.32	1200983
2013-11-12	14.24	14.43	14.10	14.37	2395281
2013-11-13	14.33	14.54	14.22	14.53	1261990
2013-11-14	14.53	14.56	14.17	14.20	1488939
2013-11-15	14.68	15.29	14.62	15.02	3538190
2013-11-18	15.01	15.04	14.43	14.54	1358605
2013-11-19	14.52	14.52	14.25	14.33	1186142
2013-11-20	14.35	14.52	14.20	14.26	1012534
2013-11-21	14.46	14.74	14.37	14.71	1231820
2013-11-22	14.64	14.80	14.50	14.59	782964
2013-11-25	14.65	14.85	14.51	14.85	1265378
2013-11-26	14.88	15.02	14.82	14.90	1298144
2013-11-27	14.90	14.98	14.86	14.93	816513
2013-11-29	14.95	15.05	14.90	14.94	442586
2013-12-02	14.97	15.11	14.89	15.02	1483570
2013-12-03	15.01	15.07	14.96	15.00	1469931
2013-12-04	14.95	15.22	14.94	15.14	2246093
2013-12-05	15.12	15.27	15.03	15.27	1032915
2013-12-06	15.37	15.44	15.14	15.18	688110
2013-12-09	15.38	15.38	15.04	15.22	972296
2013-12-10	15.15	15.29	15.15	15.18	793350
2013-12-11	15.11	15.18	14.75	14.83	3128572
2013-12-12	14.78	14.90	14.59	14.78	1224829
2013-12-13	14.83	14.92	14.68	14.77	1234790
2013-12-16	14.82	15.10	14.75	14.96	2332326
2013-12-17	14.91	15.02	14.82	14.96	1323112
2013-12-18	14.96	15.12	14.88	15.05	1108624
2013-12-19	14.99	15.05	14.78	14.91	1232239
2013-12-20	14.95	15.06	14.84	15.02	1945267
2013-12-23	15.08	15.20	14.91	15.20	906868
2013-12-24	15.17	15.28	15.04	15.24	384117
2013-12-26	15.28	15.29	15.08	15.14	520287
2013-12-27	15.01	15.25	14.90	15.21	594795
2013-12-30	15.16	15.40	14.92	15.38	986217
2013-12-31	15.45	15.54	15.28	15.46	1267583
2014-01-02	15.41	15.54	15.14	15.39	991071
2014-01-03	15.72	15.46	15.17	15.34	1100088
2014-01-06	14.72	14.87	14.49	14.71	2368651
2014-01-07	14.83	15.34	14.70	15.30	3069050
2014-01-08	15.27	15.31	14.98	15.18	1731108
2014-01-09	15.20	15.26	14.98	15.01	1527654
2014-01-10	15.07	15.44	15.00	15.41	1856049
2014-01-13	15.25	15.50	15.10	15.14	848927
2014-01-14	15.21	15.56	15.10	15.52	725738
2014-01-15	16.17	16.98	15.90	16.71	4856550
2014-01-16	16.64	16.80	16.47	16.62	1181306
2014-01-17	16.58	16.97	16.49	16.69	1384668
2014-01-21	17.11	17.25	16.97	17.18	2824867
2014-01-22	17.10	17.28	17.02	17.27	1366910
2014-01-23	17.25	17.58	16.91	17.42	2055338
2014-01-24	17.38	17.47	16.82	16.85	2309020
2014-01-27	16.95	16.95	16.47	16.78	1270870
2014-01-28	16.74	17.00	16.73	16.93	1208273
2014-01-29	16.79	16.93	16.42	16.43	1482610
2014-01-30	16.67	16.82	16.40	16.67	1067012
2014-01-31	16.42	16.68	16.29	16.56	2255309
2014-02-03	16.56	16.62	15.59	15.64	2907357
2014-02-04	15.76	15.93	15.61	15.74	1243626
2014-02-05	15.71	15.93	15.51	15.84	1062700
2014-02-06	15.85	16.04	15.74	15.88	795712
2014-02-07	16.00	16.22	15.77	16.22	892589
2014-02-10	16.16	16.24	15.94	16.22	699090
2014-02-11	16.75	16.94	16.56	16.68	2016433
2014-02-12	16.63	16.63	16.52	16.57	956478
2014-02-13	16.46	16.68	16.36	16.68	934657
2014-02-14	16.82	16.82	16.61	16.69	1173302
2014-02-18	16.68	16.98	16.61	16.93	1195550
2014-02-19	16.86	17.24	16.68	16.95	2363561
2014-02-20	17.02	17.28	16.81	17.22	2340024
2014-02-21	17.99	18.87	17.99	18.34	8608193
2014-02-24	18.35	18.62	18.26	18.47	1806821
2014-02-25	18.35	18.58	18.28	18.51	2491373
2014-02-26	18.01	18.77	18.01	18.53	1527093
2014-02-27	18.43	18.56	18.28	18.55	1803348
2014-02-28	18.47	18.72	18.39	18.57	1663457
2014-03-03	18.39	18.48	18.12	18.33	1889380
2014-03-04	18.50	18.95	18.47	18.87	1361699
2014-03-05	18.82	18.86	18.47	18.49	940434
2014-03-06	18.52	18.68	18.34	18.40	738202
2014-03-07	18.52	18.58	18.22	18.47	1049067
2014-03-10	18.47	18.63	18.28	18.31	1655898
2014-03-11	18.51	18.75	18.30	18.40	1656971
2014-03-12	18.25	18.74	18.19	18.73	1528755
2014-03-13	18.75	18.85	18.42	18.76	2408379
2014-03-14	19.07	19.37	18.91	19.07	2213461
2014-03-17	19.11	19.38	19.03	19.12	1219547
2014-03-18	19.11	19.50	19.02	19.42	1281956
2014-03-19	19.45	19.68	19.19	19.43	2410348
2014-03-20	19.30	19.46	19.11	19.39	818423
2014-03-21	19.46	19.49	18.96	19.05	2491566
2014-03-24	19.15	19.16	18.61	18.63	1642614
2014-03-25	18.75	18.96	18.37	18.63	1011247
2014-03-26	18.69	18.72	18.16	18.19	1225008
2014-03-27	18.16	18.24	17.88	18.16	859593
2014-03-28	18.21	18.42	17.96	18.00	707496
2014-03-31	18.15	18.29	17.86	18.03	1437641
2014-04-01	18.08	18.39	18.03	18.29	1206034
2014-04-02	18.36	18.40	17.88	18.01	1306888
2014-04-03	18.02	18.16	17.48	17.60	1383457
2014-04-04	17.73	17.83	16.95	17.11	1267700
2014-04-07	17.05	17.24	16.75	16.91	1223001
2014-04-08	16.90	17.05	16.61	17.01	951360
2014-04-09	17.02	17.18	16.85	17.07	1286620
2014-04-10	17.02	17.02	16.12	16.13	3147988
2014-04-11	16.00	16.28	15.71	15.78	2045735
2014-04-14	15.95	16.77	15.78	16.57	2978631
2014-04-15	16.57	17.20	16.29	17.15	2491671
2014-04-16	17.34	17.34	16.63	16.93	2026214
2014-04-17	16.86	17.02	16.60	16.61	947743
2014-04-21	16.57	16.63	16.36	16.48	944699
2014-04-22	16.46	16.56	15.84	16.02	4042303
2014-04-23	16.09	16.19	15.93	16.06	2274860
2014-04-24	16.21	16.28	15.69	15.74	2213659
2014-04-25	15.63	15.63	15.19	15.60	2729958
2014-04-28	15.69	15.70	15.18	15.33	1495276
2014-04-29	15.40	15.49	15.14	15.17	1832273
2014-04-30	15.18	15.28	15.05	15.22	2011399
2014-05-01	15.30	15.76	15.27	15.45	2109015
2014-05-02	15.50	15.64	15.39	15.41	1792956
2014-05-05	15.29	15.69	15.29	15.38	1330024
2014-05-06	15.28	15.46	15.03	15.06	2028105
2014-05-07	15.17	15.21	14.80	15.11	1754184
2014-05-08	15.03	15.30	14.82	14.99	1782097
2014-05-09	15.36	15.54	14.61	14.98	3163929
2014-05-12	15.02	15.74	14.89	15.69	1663353
2014-05-13	15.57	15.64	15.26	15.30	1432146
2014-05-14	15.24	15.33	14.94	15.02	1362659
2014-05-15	14.99	15.11	14.65	15.10	1327874
2014-05-16	15.08	15.11	14.80	15.09	823242
2014-05-19	15.01	15.25	14.98	15.08	1510151
2014-05-20	15.02	15.09	14.46	14.54	2402474
2014-05-21	14.64	14.81	14.55	14.66	1455246
2014-05-22	14.69	14.87	14.63	14.78	1550334
2014-05-23	14.84	14.86	14.71	14.82	1069044
2014-05-27	15.16	15.25	14.68	14.86	2323361
2014-05-28	14.84	15.10	14.80	14.83	1453181
2014-05-29	14.83	15.01	14.77	14.97	900471
2014-05-30	14.97	15.03	14.65	14.74	1019838
2014-06-02	14.72	14.87	14.44	14.82	1797821
2014-06-03	14.74	15.10	14.73	14.92	1713984
2014-06-04	14.89	14.90	14.74	14.83	971059
2014-06-05	14.84	15.05	14.75	14.90	792293
2014-06-06	15.00	15.30	14.98	15.25	1971116
2014-06-09	15.22	15.57	15.16	15.38	1816193
2014-06-10	15.31	15.44	15.17	15.25	1238241
2014-06-11	15.15	15.28	14.95	15.05	960170
2014-06-12	15.00	15.02	14.67	14.68	2907916
2014-06-13	14.73	14.80	14.42	14.44	2550812
2014-06-16	14.71	14.78	14.40	14.75	1471294
2014-06-17	14.83	15.28	14.70	15.15	2463034
2014-06-18	15.20	15.23	15.02	15.16	837542
2014-06-19	15.20	15.26	15.12	15.19	807468
2014-06-20	15.28	15.53	15.17	15.49	1853955
2014-06-23	15.47	15.75	15.35	15.66	1484830
2014-06-24	15.62	15.84	15.55	15.59	1306651
2014-06-25	15.58	15.63	15.45	15.55	1174520
2014-06-26	15.57	15.57	15.40	15.45	550071
2014-06-27	15.72	16.10	15.39	16.09	3117673
2014-06-30	16.12	16.14	15.92	16.05	1385960
2014-07-01	16.11	16.37	16.11	16.22	1858386
2014-07-02	16.20	16.36	16.16	16.27	1456353
2014-07-03	16.31	16.39	16.17	16.35	465940
2014-07-07	16.26	16.37	15.90	16.00	943488
2014-07-08	15.94	16.06	15.49	15.51	1757319
2014-07-09	15.60	15.72	15.39	15.45	1643322
2014-07-10	15.94	16.28	15.41	16.17	3037095
2014-07-11	16.10	16.38	15.63	15.75	1006993
2014-07-14	15.88	15.91	15.69	15.85	925797
2014-07-15	15.89	15.94	15.65	15.81	1244346
2014-07-16	15.87	16.50	15.80	16.44	3447226
2014-07-17	16.37	16.68	16.36	16.56	2145012
2014-07-18	16.54	16.91	16.44	16.81	2601411
2014-07-21	16.68	16.81	16.54	16.66	1262455
2014-07-22	16.72	16.92	16.58	16.60	886293
2014-07-23	17.15	17.17	16.73	16.75	1323311
2014-07-24	16.77	17.01	16.64	16.74	1239142
2014-07-25	16.65	16.98	16.57	16.80	911617
2014-07-28	16.78	16.86	16.50	16.70	828108
2014-07-29	16.69	16.80	16.49	16.52	1047432
2014-07-30	16.61	16.74	16.51	16.56	909263
2014-07-31	16.43	16.73	15.91	15.92	1990603
2014-08-01	15.94	15.99	15.35	15.47	2009010
2014-08-04	15.54	15.65	15.32	15.49	1024407
2014-08-05	15.44	15.59	15.26	15.38	1212820
2014-08-06	15.31	15.53	15.23	15.38	2136003
2014-08-07	15.48	15.73	15.25	15.31	1695261
2014-08-08	15.39	15.92	14.99	15.03	2047712
2014-08-11	15.08	15.12	14.75	14.91	2475013
2014-08-12	14.80	14.98	14.56	14.65	1503234
2014-08-13	14.67	14.81	13.92	13.98	6690860
2014-08-14	14.28	14.55	14.14	14.50	3644472
2014-08-15	14.51	14.51	14.25	14.44	1773706
2014-08-18	14.48	14.50	14.07	14.41	2717569
2014-08-19	14.42	14.50	14.33	14.40	1104081
2014-08-20	14.45	14.86	14.41	14.68	1502065
2014-08-21	14.71	14.84	14.58	14.62	1059222
2014-08-22	14.65	14.79	14.58	14.61	937227
2014-08-25	14.68	14.85	14.61	14.70	789856
2014-08-26	14.71	14.95	14.67	14.89	904777
2014-08-27	14.88	14.99	14.73	14.76	1550676
2014-08-28	14.70	14.85	14.61	14.64	1596907
2014-08-29	14.69	14.83	14.50	14.78	948963
2014-09-02	14.81	14.94	14.69	14.92	1092359
2014-09-03	14.93	15.23	14.80	14.87	1127222
2014-09-04	14.91	15.16	14.88	14.90	1312142
2014-09-05	14.90	15.10	14.80	15.07	893792
2014-09-08	15.08	15.30	15.01	15.13	1078241
2014-09-09	15.08	15.09	14.37	14.58	2889320
2014-09-10	14.58	14.77	14.41	14.55	2202884
2014-09-11	14.48	14.76	14.44	14.62	836366
2014-09-12	14.58	14.61	14.29	14.46	1974813
2014-09-15	14.49	14.72	14.15	14.38	2654260
2014-09-16	14.33	14.58	14.21	14.24	1632793
2014-09-17	14.22	14.54	14.15	14.36	1517701
2014-09-18	14.38	14.52	14.25	14.43	1273162
2014-09-19	14.50	14.50	14.16	14.35	2930415
2014-09-22	14.33	14.33	13.80	14.15	2552345
2014-09-23	14.09	14.19	13.99	14.00	1194019
2014-09-24	14.04	14.09	13.65	13.69	4325331
2014-09-25	13.60	13.79	13.26	13.40	3112998
2014-09-26	13.47	13.66	13.41	13.54	3232487
2014-09-29	13.42	13.62	13.40	13.54	1694991
2014-09-30	13.59	13.59	13.24	13.42	3979300
2014-10-01	13.44	13.62	13.34	13.48	5966318
2014-10-02	13.44	13.59	13.34	13.47	2403707
2014-10-03	13.55	13.66	13.40	13.61	2203916
2014-10-06	13.63	13.81	13.49	13.70	1670041
2014-10-07	13.65	13.70	13.45	13.45	1565227
2014-10-08	13.50	13.85	13.34	13.84	1488288
2014-10-09	13.78	13.79	13.48	13.50	1339034
2014-10-10	13.52	13.63	13.22	13.25	1827756
2014-10-13	13.26	13.46	13.08	13.19	1681703
2014-10-14	13.30	13.30	12.79	12.95	3497243
2014-10-15	12.75	13.12	12.71	12.99	2279900
2014-10-16	12.79	13.00	12.76	12.87	2061576
2014-10-17	13.03	13.05	12.78	12.87	1272704
2014-10-20	12.82	13.10	12.80	13.04	1171434
2014-10-21	13.08	13.47	13.04	13.46	1980261
2014-10-22	13.50	13.63	13.37	13.38	1536180
2014-10-23	13.47	13.67	13.43	13.59	893855
2014-10-24	13.60	13.75	13.40	13.62	826416
2014-10-27	13.56	13.62	13.46	13.61	686112
2014-10-28	13.65	13.87	13.62	13.86	1313442
2014-10-29	13.83	14.04	13.67	13.79	1123210
2014-10-30	13.75	13.83	13.62	13.82	838194
2014-10-31	14.00	14.01	13.64	13.72	1919240
2014-11-03	13.72	13.90	13.63	13.80	1304691
2014-11-04	13.74	13.99	13.74	13.78	1506829
2014-11-05	13.90	13.97	13.40	13.50	1874032
2014-11-06	13.41	13.61	13.41	13.55	2709960
2014-11-07	11.00	11.76	11.00	11.54	16963571
2014-11-10	11.57	11.60	11.25	11.28	5575873
2014-11-11	11.26	11.33	11.03	11.23	7979407
2014-11-12	11.56	12.03	11.53	11.95	6826911
2014-11-13	11.97	12.32	11.97	12.35	1186841
2014-11-14	12.48	12.80	12.38	12.45	3472446
2014-11-17	12.40	12.74	12.26	12.30	2734540
2014-11-18	12.64	12.74	12.02	12.20	2192646
2014-11-19	12.20	12.21	12.00	12.17	1915796
2014-11-20	11.65	12.11	11.65	12.07	2531192
2014-11-21	12.15	12.48	12.15	12.43	3421860
2014-11-24	12.43	12.43	12.09	12.21	2315558
2014-11-25	12.21	12.49	11.99	12.03	2504402
2014-11-26	12.03	12.24	11.97	12.05	1717507
2014-11-28	12.03	12.20	11.92	12.02	1522361
2014-12-01	11.99	12.20	11.98	12.06	2504879
2014-12-02	12.04	12.20	11.98	12.03	2257068
2014-12-03	12.03	12.18	11.94	12.14	1750152
2014-12-04	12.08	12.17	11.89	12.05	2103221
2014-12-05	12.05	12.08	11.91	12.07	2080137
2014-12-08	12.04	12.24	11.98	12.02	1441454
2014-12-09	11.90	12.09	11.78	12.04	1675339
2014-12-10	12.02	12.09	11.76	11.84	2518790
2014-12-11	11.90	11.96	11.60	11.64	1471498
2014-12-12	11.56	11.62	11.38	11.51	3676899
2014-12-15	11.58	11.71	11.45	11.65	1713340
2014-12-16	11.64	12.33	11.58	12.07	3641939
2014-12-17	12.09	12.35	12.00	12.32	1799977
2014-12-18	12.46	12.52	12.31	12.43	1708143
2014-12-19	12.43	12.81	12.28	12.74	3029634
2014-12-22	12.69	13.08	12.45	12.96	1556458
2014-12-23	13.01	13.19	12.76	13.00	2528738
2014-12-24	12.99	13.03	12.79	12.87	713449
2014-12-26	12.93	13.19	12.75	13.14	1162930
2014-12-29	13.09	13.14	12.92	12.97	1592559
2014-12-30	12.90	12.99	12.81	12.86	722864
2014-12-31	12.84	13.13	12.76	12.77	1212771
2015-01-02	12.81	12.96	12.75	12.85	1330797
2015-01-05	12.75	13.02	12.67	12.87	2158392
2015-01-06	12.87	12.92	12.51	12.66	1909151
2015-01-07	12.75	12.92	12.53	12.90	3714399
2015-01-08	12.93	13.08	12.78	12.98	2715693
2015-01-09	13.01	13.13	12.65	12.67	2657280
2015-01-12	12.70	12.80	12.46	12.60	1773794
2015-01-13	12.63	12.90	12.42	12.52	2030732
2015-01-14	12.38	12.64	12.33	12.44	5082651
2015-01-15	12.46	12.75	12.19	12.34	1812410
2015-01-16	12.31	12.45	12.06	12.35	2483598
2015-01-20	12.46	12.61	12.00	12.14	2586534
2015-01-21	12.12	12.49	12.00	12.48	2254037
2015-01-22	12.52	12.84	12.42	12.78	1112571
2015-01-23	12.75	12.83	12.64	12.66	1202938
2015-01-26	12.63	12.69	12.45	12.55	1358224
2015-01-27	12.41	12.58	12.23	12.44	1581673
2015-01-28	12.56	12.73	12.33	12.38	2684490
2015-01-29	12.37	12.46	12.17	12.24	3817124
2015-01-30	12.19	12.26	11.79	11.91	3024663
2015-02-02	11.92	12.00	11.66	11.92	2247693
2015-02-03	12.00	12.12	11.92	11.97	2768369
2015-02-04	11.90	12.07	11.70	11.72	2271828
2015-02-05	11.74	12.14	11.66	12.07	3079403
2015-02-06	12.14	12.37	11.90	12.20	2595034
2015-02-09	12.13	12.18	11.77	11.92	5041009
2015-02-10	11.95	12.00	11.58	11.61	11527154
2015-02-11	11.54	11.79	11.33	11.62	4168977
2015-02-12	11.68	11.95	11.65	11.76	3458164
2015-02-13	11.75	11.85	11.59	11.80	7563335
2015-02-17	11.84	11.95	11.67	11.81	7132545
2015-02-18	11.81	11.89	11.71	11.75	9851515
2015-02-19	11.70	12.34	11.65	12.29	7763258
2015-02-20	12.24	12.89	12.18	12.83	3421233
2015-02-23	12.79	12.85	12.55	12.60	2409215
2015-02-24	12.59	12.74	12.40	12.64	1185486
2015-02-25	12.67	12.79	12.58	12.78	1321624
2015-02-26	12.74	12.95	12.62	12.75	2320313
2015-02-27	12.05	12.50	11.57	12.01	15404592
2015-03-02	12.04	12.39	11.93	12.37	4725813
2015-03-03	12.21	12.53	12.21	12.35	4696350
2015-03-04	12.30	12.45	12.23	12.32	2934004
2015-03-05	12.32	12.37	11.88	12.26	4617811
2015-03-06	12.26	12.35	12.11	12.17	4827031
2015-03-09	12.20	12.27	12.00	12.07	3626318
2015-03-10	11.96	12.10	11.75	11.96	5687700
2015-03-11	11.95	12.07	11.85	12.00	3909640
2015-03-12	12.08	12.08	11.91	11.97	2643918
2015-03-13	11.96	11.96	11.63	11.74	4602206
2015-03-16	11.81	11.90	11.70	11.75	2487215
2015-03-17	11.74	11.75	11.57	11.69	2658572
2015-03-18	11.63	11.80	11.54	11.72	2453503
2015-03-19	11.93	12.25	11.78	12.11	2543237
2015-03-20	12.14	12.17	11.90	12.05	2855772
2015-03-23	12.05	12.47	12.01	12.34	2394049
2015-03-24	12.36	12.42	12.22	12.33	1869164
2015-03-25	12.32	12.32	11.89	11.89	1519879
2015-03-26	11.84	11.96	11.73	11.77	1996464
2015-03-27	11.74	11.85	11.48	11.83	2546046
2015-03-30	11.93	12.05	11.73	11.88	1661655
2015-03-31	11.79	11.97	11.75	11.96	1480014
2015-04-01	11.91	11.97	11.64	11.72	2276899
2015-04-02	11.74	11.91	11.63	11.77	2084579
2015-04-06	11.73	12.30	11.67	12.16	3017269
2015-04-07	12.13	12.27	11.78	11.80	1863208
2015-04-08	11.80	11.93	11.74	11.93	1377187
2015-04-09	11.93	12.28	11.90	12.25	1589697
2015-04-10	12.27	12.32	12.21	12.28	893746
2015-04-13	12.25	12.35	12.17	12.20	2180226
2015-04-14	11.94	12.25	11.94	12.13	1785944
2015-04-15	12.13	12.39	12.00	12.25	1870839
2015-04-16	12.25	12.32	12.12	12.18	2935299
2015-04-17	12.09	12.14	11.93	11.99	1929318
2015-04-20	12.07	12.27	12.01	12.16	1573073
2015-04-21	12.22	12.23	12.13	12.18	1783958
2015-04-22	12.20	12.36	12.11	12.30	2807788
2015-04-23	12.25	12.85	12.23	12.74	5820966
2015-04-24	12.75	12.75	12.15	12.59	2265950
2015-04-27	12.90	13.02	12.83	12.96	6098534
2015-04-28	12.94	13.40	12.86	13.27	6942531
2015-04-29	13.15	13.55	13.10	13.35	3075190
2015-04-30	13.30	13.47	13.20	13.30	2949157
2015-05-01	13.39	13.42	12.91	13.30	2726563
2015-05-04	13.35	13.56	13.21	13.44	2039509
2015-05-05	13.42	13.54	13.15	13.35	3254945
2015-05-06	13.37	13.45	12.99	13.04	3106404
2015-05-07	12.99	13.38	12.94	13.20	4990094
2015-05-08	12.78	14.16	12.77	13.95	9662418
2015-05-11	13.96	14.05	13.69	13.91	2891463
2015-05-12	13.80	14.04	13.58	13.90	2706127
2015-05-13	13.97	14.06	13.75	13.97	1838884
2015-05-14	14.00	14.07	13.94	13.99	1614362
2015-05-15	14.00	14.08	13.89	13.98	2905969
2015-05-18	13.93	14.13	13.84	14.08	1918528
2015-05-19	14.13	14.24	14.00	14.19	2348891
2015-05-20	14.16	14.30	14.12	14.22	2131667
2015-05-21	14.16	14.30	14.05	14.21	1706225
2015-05-22	14.16	14.66	14.06	14.60	7124588
2015-05-26	14.55	14.58	14.20	14.25	2900062
2015-05-27	14.27	14.48	14.17	14.39	2061761
2015-05-28	14.28	14.52	14.19	14.51	2449843
2015-05-29	14.46	14.46	14.03	14.07	2703537
2015-06-01	14.35	14.38	14.01	14.24	3734926
2015-06-02	14.19	14.24	14.10	14.19	2911738
2015-06-03	14.24	14.35	14.13	14.29	5379031
2015-06-04	14.26	14.28	14.12	14.18	1884333
2015-06-05	14.18	14.28	14.02	14.26	1953962
2015-06-08	14.22	14.30	14.09	14.12	1705391
2015-06-09	14.09	14.17	13.94	13.97	1886950
2015-06-10	14.05	14.37	14.05	14.31	2509030
2015-06-11	14.32	14.35	14.07	14.27	2870172
2015-06-12	14.23	14.29	14.13	14.15	1778159
2015-06-15	14.06	14.15	13.82	14.12	1657479
2015-06-16	14.06	14.62	14.05	14.54	5222185
2015-06-17	14.55	14.63	14.43	14.49	2961626
2015-06-18	14.47	14.57	14.27	14.37	7097501
2015-06-19	14.38	14.44	14.13	14.17	2724048
2015-06-22	14.29	14.44	14.16	14.40	2703401
2015-06-23	14.40	14.52	14.36	14.42	3035574
2015-06-24	14.40	14.46	14.22	14.23	1451310
2015-06-25	14.32	14.36	14.11	14.14	2142290
2015-06-26	14.21	14.31	14.06	14.16	2404554
2015-06-29	13.99	14.19	13.85	13.93	3683803
2015-06-30	14.21	14.29	13.28	13.68	9531938
2015-07-01	13.78	13.85	13.53	13.57	2313123
2015-07-02	13.58	13.58	13.32	13.42	1353497
2015-07-06	13.31	13.37	13.21	13.36	1784694
2015-07-07	13.38	13.39	13.03	13.21	2444160
2015-07-08	13.13	13.26	12.96	12.99	2065631
2015-07-09	13.16	13.23	13.02	13.03	2406269
2015-07-10	13.21	13.36	13.10	13.25	1366867
2015-07-13	13.32	13.45	13.18	13.35	1376920
2015-07-14	13.29	13.58	13.15	13.56	1734823
2015-07-15	13.55	13.63	13.47	13.55	1306618
2015-07-16	13.65	13.74	13.52	13.62	2318322
2015-07-17	15.41	15.41	14.74	14.88	11402360
2015-07-20	14.92	15.10	14.82	14.82	3337608
2015-07-21	14.84	15.00	14.67	14.90	6155946
2015-07-22	14.86	15.23	14.83	15.16	2440489
2015-07-23	15.22	15.22	14.76	14.78	2638595
2015-07-24	14.74	14.87	14.19	14.20	2747223
2015-07-27	14.05	14.32	13.98	14.20	3068789
2015-07-28	14.33	14.34	14.11	14.20	2337231
2015-07-29	14.21	14.39	14.12	14.27	3771130
2015-07-30	14.23	14.80	14.09	14.40	1818895
2015-07-31	14.43	14.74	14.34	14.46	3019410
2015-08-03	14.44	14.74	14.23	14.32	3031602
2015-08-04	14.21	14.62	14.21	14.28	3923089
2015-08-05	14.75	14.76	14.22	14.53	7819864
2015-08-06	14.50	14.71	14.38	14.40	3737661
2015-08-07	14.39	14.56	14.33	14.55	3050613
2015-08-10	14.60	14.86	14.55	14.67	4156114
2015-08-11	14.50	14.55	14.32	14.45	3530645
2015-08-12	14.34	14.43	14.08	14.36	3310109
2015-08-13	14.32	14.43	14.17	14.21	2465930
2015-08-14	14.23	14.45	13.99	14.08	3439597
2015-08-17	13.75	14.30	13.75	14.24	2364409
2015-08-18	14.28	14.40	14.16	14.20	1704537
2015-08-19	13.93	14.28	13.33	14.13	2824709
2015-08-20	13.98	14.10	13.73	13.77	2923118
2015-08-21	13.68	13.84	13.51	13.52	2190898
2015-08-24	13.37	13.58	12.73	13.14	3567965
2015-08-25	13.51	13.53	13.01	13.02	3040073
2015-08-26	13.27	13.60	12.92	13.57	3842218
2015-08-27	13.69	13.80	13.42	13.68	2224613
2015-08-28	13.60	13.97	13.60	13.80	1364925
2015-08-31	13.70	13.99	13.65	13.77	2372176
2015-09-01	13.56	13.72	13.20	13.29	2922006
2015-09-02	13.43	13.56	13.07	13.14	6871516
2015-09-03	13.13	13.22	12.96	13.15	7102558
2015-09-04	13.02	13.24	12.94	13.00	1860117
2015-09-08	13.16	13.38	13.00	13.36	2882932
2015-09-09	13.47	13.54	13.10	13.12	1882329
2015-09-10	13.07	13.36	13.07	13.24	1837693
2015-09-11	13.20	13.32	13.07	13.27	1545325
2015-09-14	13.28	13.44	13.24	13.40	2349495
2015-09-15	13.42	13.70	13.35	13.64	1445754
2015-09-16	13.65	13.76	13.59	13.72	1272007
2015-09-17	14.02	14.34	13.72	14.17	2079014
2015-09-18	13.95	14.19	13.82	13.90	5644685
2015-09-21	13.97	14.03	13.74	13.83	2170285
2015-09-22	13.66	13.73	13.45	13.55	1931122
2015-09-23	13.51	13.76	13.44	13.64	3386593
2015-09-24	13.50	13.63	13.32	13.59	2296543
2015-09-25	13.74	13.78	12.92	13.01	2847142
2015-09-28	12.90	13.06	12.31	12.40	3557475
2015-09-29	12.38	12.67	12.07	12.20	5212207
2015-09-30	12.35	12.45	12.10	12.40	3668088
2015-10-01	12.37	12.47	12.09	12.30	3340133
2015-10-02	12.14	12.52	12.07	12.51	3489101
2015-10-05	12.57	12.92	12.57	12.89	5276237
2015-10-06	12.87	12.95	12.59	12.71	2681663
2015-10-07	12.73	12.93	12.55	12.74	2802746
2015-10-08	12.73	12.73	12.21	12.38	2892546
2015-10-09	12.42	12.69	12.34	12.69	1941247
2015-10-12	12.67	12.97	12.61	12.92	1768191
2015-10-13	12.88	13.05	12.82	12.86	2007682
2015-10-14	12.82	13.04	12.72	12.73	1590128
2015-10-15	12.71	13.06	12.70	13.05	912700
2015-10-16	13.03	13.27	12.95	13.25	1754476
2015-10-19	13.14	13.63	13.13	13.61	2154217
2015-10-20	13.60	13.68	13.35	13.65	2140363
2015-10-21	13.87	13.96	13.51	13.70	2371879
2015-10-22	13.74	13.84	13.56	13.73	2790245
2015-10-23	13.98	14.07	13.74	14.02	2189871
2015-10-26	13.69	14.16	13.69	14.04	2735380
2015-10-27	14.03	14.07	13.78	13.91	1951536
2015-10-28	13.99	14.19	13.82	14.16	1830013
2015-10-29	13.89	14.24	13.83	14.13	1225818
2015-10-30	14.43	14.43	14.01	14.06	2659791
2015-11-02	14.13	14.49	14.03	14.44	2477255
2015-11-03	14.40	14.47	14.18	14.27	4326693
2015-11-04	14.28	14.44	14.07	14.24	4413314
2015-11-05	14.22	14.38	14.07	14.09	2844762
2015-11-06	14.75	15.00	14.16	14.91	6129630
2015-11-09	14.58	14.90	14.46	14.72	2427130
2015-11-10	14.61	14.94	14.56	14.93	2376681
2015-11-11	14.70	15.03	14.61	14.80	1683969
2015-11-12	14.76	14.99	14.59	14.60	1275182
2015-11-13	14.24	14.70	14.24	14.58	966637
2015-11-16	14.59	14.83	14.54	14.80	1105092
2015-11-17	14.85	14.93	14.54	14.68	2237680
2015-11-18	14.76	15.02	14.41	15.00	3433044
2015-11-19	15.00	15.02	14.75	14.85	1700011
2015-11-20	14.94	15.00	14.83	14.95	1536857
2015-11-23	14.71	15.16	14.65	15.06	4586312
2015-11-24	14.95	15.01	14.78	14.88	3392830
2015-11-25	14.93	15.26	14.93	15.22	5400349
2015-11-27	15.21	15.38	15.13	15.29	801552
2015-11-30	15.29	15.40	15.00	15.23	5625463
2015-12-01	15.50	15.65	15.40	15.53	5768866
2015-12-02	15.48	15.78	15.30	15.42	2946259
2015-12-03	15.50	15.50	14.93	15.02	2116819
2015-12-04	15.02	15.20	15.02	15.14	1252810
2015-12-07	15.08	15.26	14.98	15.19	1935297
2015-12-08	15.04	15.08	14.72	14.92	3182085
2015-12-09	14.88	14.94	14.60	14.65	2066658
2015-12-10	14.72	14.76	14.54	14.62	1766791
2015-12-11	14.51	14.68	14.27	14.38	2160410
2015-12-14	14.43	14.51	14.21	14.39	2013327
2015-12-15	14.48	14.72	14.38	14.70	2135629
2015-12-16	14.82	14.87	14.58	14.83	1380541
2015-12-17	14.85	15.01	14.77	14.87	2612648
2015-12-18	14.83	14.87	14.60	14.77	3673522
2015-12-21	14.86	14.92	14.71	14.89	1497865
2015-12-22	14.94	15.01	14.76	14.94	902434
2015-12-23	14.99	15.20	14.75	15.13	915405
2015-12-24	15.14	15.27	15.08	15.22	402156
2015-12-28	15.13	15.28	15.07	15.28	955253
2015-12-29	15.35	15.52	15.35	15.50	918193
2015-12-30	15.47	15.56	15.39	15.42	985920
2015-12-31	15.36	15.57	15.27	15.38	1786793
2016-01-04	14.96	14.96	14.35	14.43	4187117
2016-01-05	14.45	14.78	14.41	14.51	1924264
2016-01-06	14.28	14.62	14.25	14.40	5678225
2016-01-07	14.48	14.65	14.00	14.10	5288020
2016-01-08	14.18	14.49	13.98	14.00	3439313
2016-01-11	14.29	14.32	13.40	13.50	3372754
2016-01-12	13.95	14.52	13.78	14.27	3939144
2016-01-13	14.29	14.77	14.16	14.29	3826280
2016-01-14	14.35	14.69	14.15	14.65	2785253
2016-01-15	14.29	14.64	13.99	14.28	4298826
2016-01-19	14.69	14.69	13.91	14.25	4661395
2016-01-20	14.05	14.28	13.47	14.22	2936506
2016-01-21	14.24	14.25	13.87	14.12	4128186
2016-01-22	14.33	14.61	14.06	14.60	3999066
2016-01-25	14.53	14.53	14.16	14.17	4504381
2016-01-26	14.24	14.52	14.09	14.28	3704501
2016-01-27	14.20	14.52	13.99	14.04	2272051
2016-01-28	14.16	14.30	13.44	13.52	2079121
2016-01-29	13.55	13.80	13.41	13.78	2325461
2016-02-01	13.92	13.92	13.42	13.50	2764139
2016-02-02	13.40	13.71	13.11	13.22	1809336
2016-02-03	13.30	13.66	12.91	13.28	2461661
2016-02-04	13.55	13.55	13.15	13.29	1201187
2016-02-05	13.22	13.22	12.55	12.63	1916975
2016-02-08	12.46	12.70	11.94	12.26	2866150
2016-02-09	12.39	12.39	11.91	12.08	2876220
2016-02-10	12.17	12.50	12.17	12.26	2254331
2016-02-11	12.06	12.50	11.89	12.38	2961815
2016-02-12	12.48	12.59	12.27	12.54	2139884
2016-02-16	12.68	12.82	12.51	12.71	3162162
2016-02-17	12.75	12.83	12.61	12.62	5599964
2016-02-18	12.64	12.99	12.29	12.42	7722045
2016-02-19	11.65	12.30	11.47	12.15	7183187
2016-02-22	12.25	12.29	11.99	12.18	1830656
2016-02-23	12.07	12.40	12.07	12.20	2401866
2016-02-24	12.05	12.45	12.01	12.39	2354960
2016-02-25	12.44	12.61	12.30	12.41	2167262
2016-02-26	12.51	12.68	12.21	12.53	1858549
2016-02-29	12.50	12.71	12.48	12.52	1934426
2016-03-01	12.52	12.52	12.52	12.59	2371595
2016-03-02	12.55	12.93	12.47	12.59	5085309
2016-03-03	12.78	12.78	12.78	12.76	2738700
2016-03-04	12.76	12.76	12.76	12.85	2528598
2016-03-07	12.81	13.33	12.81	13.13	2661641
2016-03-08	13.06	13.16	12.77	13.13	1950677
2016-03-09	12.80	12.80	12.80	12.88	2030030
2016-03-10	12.88	12.88	12.88	12.80	2080655
2016-03-11	12.86	13.09	12.73	12.91	1959754
2016-03-14	12.85	12.99	12.70	12.89	2249254
2016-03-15	12.89	12.89	12.89	12.72	2427251
2016-03-16	12.68	12.83	12.44	12.69	2483536
2016-03-17	12.87	12.87	12.25	12.40	1563156
2016-03-18	12.33	12.68	12.00	12.64	2648846
2016-03-21	12.60	12.74	12.50	12.63	1798480
2016-03-22	12.58	12.68	12.52	12.61	1332077
2016-03-23	12.62	12.62	12.30	12.30	1728656
2016-03-24	12.30	12.30	12.30	12.21	1660888
2016-03-28	12.29	12.29	12.04	12.15	2440812
2016-03-29	12.13	12.83	12.08	12.15	2464384
2016-03-30	13.30	13.41	12.91	13.10	4853966
2016-03-31	13.07	13.43	13.01	13.10	2333088
2016-04-01	13.15	13.61	13.08	13.56	2618157
2016-04-04	13.60	13.72	13.45	13.60	2639542
2016-04-05	13.60	13.60	13.60	13.57	4229552
2016-04-06	13.62	13.97	13.51	13.95	2343625
2016-04-07	13.89	14.02	13.76	13.84	1937891
2016-04-08	13.91	14.05	13.73	13.87	1705230
2016-04-11	13.88	14.06	13.56	13.59	2194625
2016-04-12	13.63	13.63	13.45	13.51	1843930
2016-04-13	13.59	13.71	13.50	13.66	2013906
2016-04-14	13.70	13.75	13.59	13.63	1046936
2016-04-15	13.68	13.77	13.57	13.75	1403277
2016-04-18	13.78	13.80	13.60	13.73	1257371
2016-04-19	13.74	13.82	13.64	13.76	1440420
2016-04-20	13.76	13.97	13.72	13.86	965826
2016-04-21	13.84	13.98	13.79	13.88	856222
2016-04-22	13.85	13.98	13.76	13.91	1327791
2016-04-25	13.84	13.99	13.84	13.93	1365632
2016-04-26	13.91	13.92	13.69	13.79	1346005
2016-04-27	13.83	13.93	13.72	13.88	1259656
2016-04-28	13.87	13.87	13.55	13.57	1380274
2016-04-29	13.52	13.57	13.26	13.40	1527608
2016-05-02	13.39	13.54	13.30	13.52	1586036
2016-05-03	13.58	13.60	13.32	13.56	1417495
2016-05-04	13.45	13.56	13.29	13.33	1583613
2016-05-05	13.36	13.54	13.26	13.31	3523508
2016-05-06	12.90	13.44	12.90	13.22	6225641
2016-05-09	13.23	13.78	13.16	13.43	3097467
2016-05-10	13.42	13.51	13.14	13.49	2102894
2016-05-11	13.46	13.55	13.18	13.20	1155404
2016-05-12	13.23	13.35	13.04	13.14	1547724
2016-05-13	13.29	13.30	13.07	13.07	1256751
2016-05-16	13.09	13.37	13.06	13.33	1497780
2016-05-17	13.29	13.45	13.02	13.14	3337732
2016-05-18	13.13	13.28	13.09	13.17	2505311
2016-05-19	13.29	13.29	12.98	12.98	1655531
2016-05-20	13.07	13.14	12.94	13.12	1851858
2016-05-23	13.11	13.21	12.84	13.05	1457263
2016-05-24	13.09	13.29	12.84	13.22	1956413
2016-05-25	13.24	13.32	13.06	13.30	1858908
2016-05-26	13.28	13.35	12.82	13.02	2443697
2016-05-27	12.99	13.33	12.99	13.31	2074964
2016-05-31	13.32	13.49	13.24	13.49	2099508
2016-06-01	13.41	13.77	13.41	13.72	1897402
2016-06-02	13.64	13.73	13.35	13.58	1881563
2016-06-03	13.48	13.48	13.06	13.21	2777121
2016-06-06	13.22	13.28	13.09	13.20	3607913
2016-06-07	13.25	13.48	13.19	13.46	2517737
2016-06-08	13.47	13.60	13.44	13.53	1252715
2016-06-09	13.49	13.54	13.39	13.40	933747
2016-06-10	13.25	13.29	13.04	13.05	1211772
2016-06-13	12.99	13.13	12.86	12.94	2255000
2016-06-14	12.87	12.99	12.70	12.74	1946796
2016-06-15	12.78	12.87	12.45	12.48	2167576
2016-06-16	12.41	12.71	12.29	12.67	3034909
2016-06-17	12.68	12.73	12.38	12.43	3894734
2016-06-20	12.56	12.78	12.54	12.64	1743517
2016-06-21	12.68	12.77	12.46	12.50	2091558
2016-06-22	12.51	12.60	12.44	12.48	3044072
2016-06-23	12.56	12.70	12.55	12.63	2113738
2016-06-24	12.20	12.32	12.10	12.29	4629585
2016-06-27	12.15	12.17	11.67	11.88	4162986
2016-06-28	11.97	12.05	11.81	12.00	1564771
2016-06-29	12.08	12.50	12.02	12.47	2177627
2016-06-30	12.46	12.73	12.42	12.70	2750929
2016-07-01	12.76	13.10	12.50	13.03	3101474
2016-07-05	12.94	12.95	12.65	12.78	2415157
2016-07-06	12.70	13.47	12.65	13.41	4713268
2016-07-07	13.39	13.56	13.36	13.54	2898090
2016-07-08	13.66	13.88	13.64	13.87	2377613
2016-07-11	13.93	14.20	13.83	14.12	2737142
2016-07-12	14.14	14.32	14.10	14.12	2621870
2016-07-13	14.23	14.25	14.03	14.03	4945048
2016-07-14	14.11	14.34	14.02	14.12	3936551
2016-07-15	14.15	14.26	13.92	13.93	2061249
2016-07-18	13.98	14.01	13.75	13.97	1331607
2016-07-19	14.00	14.00	13.82	13.90	1176784
2016-07-20	13.93	14.04	13.90	13.97	3843897
2016-07-21	13.91	14.01	13.76	13.78	1216826
2016-07-22	13.75	13.89	13.70	13.82	1053650
2016-07-25	13.86	13.95	13.80	13.93	1296887
2016-07-26	13.91	14.18	13.90	14.16	1498032
2016-07-27	14.12	14.17	13.91	14.13	2448079
2016-07-28	14.09	14.27	14.06	14.15	1223927
2016-07-29	14.09	14.15	13.87	14.12	2082070
2016-08-01	14.10	14.31	14.06	14.21	2130821
2016-08-02	14.22	14.26	13.88	13.97	1612391
2016-08-03	13.93	14.30	13.91	14.29	1479783
2016-08-04	14.33	14.33	14.03	14.27	2721589
2016-08-05	14.90	15.17	14.00	14.16	9186179
2016-08-08	14.16	14.30	13.81	13.92	3079410
2016-08-09	13.83	13.90	13.75	13.83	3076376
2016-08-10	13.80	13.83	13.48	13.65	5514167
2016-08-11	13.66	13.70	13.36	13.43	2129175
2016-08-12	13.40	13.48	13.15	13.16	1547181
2016-08-15	13.23	13.40	13.10	13.27	1809831
2016-08-16	13.22	13.36	12.98	12.99	1877310
2016-08-17	12.98	13.14	12.71	12.72	1318080
2016-08-18	12.70	12.86	12.55	12.70	2012982
2016-08-19	12.70	12.91	12.40	12.63	2977133
2016-08-22	12.58	12.72	12.40	12.68	2295661
2016-08-23	13.07	13.26	12.84	12.90	4615157
2016-08-24	12.91	13.22	12.90	12.93	2240309
2016-08-25	12.93	13.08	12.82	12.86	2009491
2016-08-26	12.84	13.00	12.60	12.73	1466715
2016-08-29	12.79	13.13	12.74	13.03	2774963
2016-08-30	13.02	13.10	12.86	12.94	1291589
2016-08-31	12.92	12.95	12.76	12.91	1391787
2016-09-01	12.95	12.96	12.75	12.91	1890110
2016-09-02	12.92	13.05	12.74	12.88	1268599
2016-09-06	12.88	12.92	12.70	12.88	2559264
2016-09-07	12.93	13.16	12.90	13.14	2441182
2016-09-08	12.80	12.97	12.67	12.82	3479454
2016-09-09	12.77	12.84	12.46	12.55	2525318
2016-09-12	12.46	12.74	12.41	12.74	2783827
2016-09-13	12.61	12.80	12.49	12.76	2632062
2016-09-14	12.75	12.89	12.70	12.88	2864379
2016-09-15	12.85	13.21	12.74	13.11	2965969
2016-09-16	13.00	13.12	12.96	13.03	2575922
2016-09-19	13.04	13.25	12.97	13.02	2664079
2016-09-20	13.09	13.12	12.98	13.01	1947572
2016-09-21	13.02	13.11	12.89	13.08	1456071
2016-09-22	13.21	13.39	13.14	13.37	1708687
2016-09-23	13.31	13.35	13.20	13.25	1636897
2016-09-26	13.15	13.15	13.00	13.07	1867006
2016-09-27	12.97	13.12	12.93	13.07	1968158
2016-09-28	13.13	13.27	12.98	13.17	1450072
2016-09-29	13.20	13.24	12.87	12.91	2311420
2016-09-30	13.03	13.23	12.91	13.17	1589918
2016-10-03	13.14	13.17	13.00	13.12	1156088
2016-10-04	13.15	13.20	12.97	13.05	1433976
2016-10-05	13.05	13.25	13.03	13.04	2494080
2016-10-06	13.11	13.20	12.92	13.00	2020921
2016-10-07	13.06	13.21	13.00	13.09	1856682
2016-10-10	13.17	13.51	13.17	13.38	1232859
2016-10-11	13.28	13.28	12.71	12.89	2884306
2016-10-12	12.86	13.04	12.80	13.00	1849645
2016-10-13	12.95	13.10	12.88	13.02	1540491
2016-10-14	13.06	13.18	12.99	13.04	2101437
2016-10-17	13.08	13.11	12.90	13.01	1987313
2016-10-18	13.17	13.25	13.11	13.24	1393005
2016-10-19	13.16	13.25	12.88	12.89	1630652
2016-10-20	12.86	12.95	12.69	12.84	1301592
2016-10-21	12.76	12.77	12.27	12.48	3385130
2016-10-24	12.60	12.71	12.53	12.56	1302325
2016-10-25	12.60	12.63	12.31	12.34	1228477
2016-10-26	12.33	12.37	12.15	12.26	908975
2016-10-27	12.27	12.43	11.94	11.94	1956305
2016-10-28	11.92	12.19	11.78	12.03	1948188
2016-10-31	12.07	12.07	11.93	12.01	1495701
2016-11-01	12.06	12.10	11.69	11.77	2748234
2016-11-02	11.71	11.85	11.59	11.78	1880426
2016-11-03	11.84	11.92	11.55	11.58	2380528
2016-11-04	10.75	11.30	10.11	10.22	9744513
2016-11-07	10.35	10.54	10.11	10.45	4031924
2016-11-08	10.42	10.51	10.30	10.42	3082197
2016-11-09	10.00	10.36	9.80	10.25	4771278
2016-11-10	10.33	10.50	9.99	10.00	4891707
2016-11-11	10.00	10.28	9.96	10.25	4618254
2016-11-14	10.35	10.54	10.30	10.45	3749525
2016-11-15	10.48	10.60	10.33	10.55	2695218
2016-11-16	10.49	10.78	10.49	10.73	2417702
2016-11-17	10.76	10.91	10.68	10.89	2523068
2016-11-18	10.99	11.37	10.84	10.85	2269226
2016-11-21	10.87	11.00	10.81	10.89	1871404
2016-11-22	10.92	11.13	10.81	11.10	2207080
2016-11-23	11.13	11.20	11.07	11.16	1459501
2016-11-25	11.16	11.20	11.11	11.19	785719
2016-11-28	11.20	11.38	11.15	11.27	1799414
2016-11-29	11.29	11.37	10.95	10.95	4433175
2016-11-30	11.13	11.36	10.94	10.98	2033983
2016-12-01	10.98	11.08	10.67	10.73	2152135
2016-12-02	10.60	10.84	10.45	10.47	2966370
2016-12-05	10.59	10.86	10.50	10.65	3052833
2016-12-06	10.62	10.71	10.52	10.62	1904296
2016-12-07	10.60	10.84	10.45	10.80	2140706
2016-12-08	10.84	11.01	10.71	10.89	2309546
2016-12-09	10.93	11.14	10.91	11.11	1362486
2016-12-12	11.10	11.38	10.98	10.99	1537725
2016-12-13	10.65	10.85	10.23	10.50	4690751
2016-12-14	10.52	10.77	10.47	10.55	2462222
2016-12-15	10.66	10.81	10.53	10.63	2141082
2016-12-16	10.64	10.77	10.56	10.67	3192978
2016-12-19	10.66	10.77	10.56	10.63	1349111
2016-12-20	10.65	10.71	10.30	10.32	1624219
2016-12-21	10.28	10.45	10.24	10.36	1621839
2016-12-22	10.39	10.59	10.32	10.54	2317127
2016-12-23	10.56	10.64	10.50	10.54	1904919
2016-12-27	10.55	10.82	10.55	10.60	894155
2016-12-28	10.60	10.64	10.43	10.49	925000
2016-12-29	10.50	10.63	10.37	10.41	1235869
2016-12-30	10.40	10.45	10.19	10.21	1501042
2017-01-03	10.35	10.97	10.26	10.93	4301670
2017-01-04	10.94	10.99	10.70	10.79	2921186
2017-01-05	10.73	10.73	10.49	10.53	4639744
2017-01-06	10.58	10.74	10.24	10.69	2205846
2017-01-09	10.66	10.84	10.59	10.78	2042433
2017-01-10	11.60	12.00	11.42	11.79	6710320
2017-01-11	11.83	11.92	11.64	11.82	2272771
2017-01-12	11.73	11.75	11.48	11.66	1726909
2017-01-13	11.76	11.84	11.61	11.73	1386482
2017-01-17	11.75	11.88	11.60	11.81	1448682
2017-01-18	11.81	11.91	11.65	11.70	2002136
2017-01-19	11.65	11.74	11.37	11.45	1983836
2017-01-20	11.49	11.70	11.23	11.42	1552564
2017-01-23	11.37	11.43	11.14	11.22	1365025
2017-01-24	11.22	11.42	11.01	11.30	1626302
2017-01-25	11.38	11.51	11.10	11.49	1483016
2017-01-26	11.54	11.70	11.53	11.58	1522063
2017-01-27	11.63	11.72	11.54	11.72	967079
2017-01-30	11.63	11.71	11.35	11.51	1367077
2017-01-31	11.48	11.83	11.44	11.71	2641533
2017-02-01	11.79	11.85	11.53	11.67	1702168
2017-02-02	11.59	11.79	11.49	11.67	1143223
2017-02-03	11.65	11.91	11.50	11.64	980418
2017-02-06	11.69	11.82	11.60	11.79	1873357
2017-02-07	11.80	11.90	11.63	11.67	1014942
2017-02-08	11.67	11.75	11.50	11.70	1728047
2017-02-09	11.72	12.08	11.50	11.96	2057260
2017-02-10	11.91	11.95	11.76	11.89	1459321
2017-02-13	12.14	12.23	12.00	12.08	2749480
2017-02-14	12.03	12.47	12.03	12.45	3197074
2017-02-15	12.41	12.51	12.33	12.43	1976140
2017-02-16	12.44	12.54	12.33	12.42	2350267
2017-02-17	12.40	12.55	12.01	12.39	2028501
2017-02-21	12.44	12.55	12.15	12.21	1972681
2017-02-22	12.20	12.27	12.06	12.09	1394015
2017-02-23	12.09	12.22	12.05	12.16	1861355
2017-02-24	12.14	12.22	11.96	12.05	1216273
2017-02-27	12.01	12.24	11.89	12.22	1632544
2017-02-28	12.18	12.25	12.11	12.18	2011040
2017-03-01	12.27	12.31	12.16	12.28	2744600
2017-03-02	12.20	12.35	12.15	12.22	1033059
2017-03-03	12.20	12.24	12.06	12.13	1041127
2017-03-06	12.03	12.05	11.91	11.93	1845251
2017-03-07	11.88	11.97	11.72	11.75	1363531
2017-03-08	11.75	11.88	11.71	11.81	1394626
2017-03-09	11.73	11.83	11.69	11.79	1303311
2017-03-10	11.84	11.94	11.74	11.86	1199770
2017-03-13	11.85	11.96	11.73	11.89	1305969
2017-03-14	11.75	11.82	11.66	11.77	1448095
2017-03-15	11.80	12.04	11.80	12.00	1886674
2017-03-16	12.02	12.32	12.01	12.27	2761210
2017-03-17	12.24	12.37	12.01	12.02	2737186
2017-03-20	12.05	12.11	11.93	12.07	1320032
2017-03-21	12.12	12.41	12.08	12.30	3898041
2017-03-22	12.29	12.32	11.57	11.66	3822414
2017-03-23	11.64	11.71	11.54	11.61	1583680
2017-03-24	12.03	12.04	11.71	11.98	1795132
2017-03-27	12.10	12.91	12.04	12.82	4327393
2017-03-28	12.82	12.83	12.55	12.71	1915788
2017-03-29	12.71	12.76	12.59	12.62	1867907
2017-03-30	12.61	12.71	12.54	12.67	1706900
2017-03-31	12.63	12.77	12.60	12.68	1454449
2017-04-03	12.69	12.74	12.35	12.49	2455122
2017-04-04	12.48	12.56	12.38	12.48	2047564
2017-04-05	12.52	12.59	12.37	12.41	2792137
2017-04-06	12.43	12.57	12.32	12.52	2109518
2017-04-07	12.46	12.56	12.42	12.46	1729339
2017-04-10	12.48	12.63	12.43	12.45	1796886
2017-04-11	12.40	12.71	12.26	12.44	1767543
2017-04-12	12.44	12.46	12.19	12.26	1752058
2017-04-13	12.22	12.30	12.05	12.07	1367339
2017-04-17	12.07	12.11	11.86	11.96	1573539
2017-04-18	11.89	11.94	11.69	11.77	1659326
2017-04-19	11.76	11.95	11.70	11.79	1521513
2017-04-20	11.82	11.91	11.63	11.89	2266045
2017-04-21	11.83	11.87	11.51	11.82	746666
2017-04-24	11.94	11.95	11.79	11.93	1517292
2017-04-25	11.96	12.12	11.94	11.99	1716144
2017-04-26	11.97	12.02	11.83	11.87	1435572
2017-04-27	11.89	12.09	11.85	12.06	1619705
2017-04-28	12.18	12.18	11.94	11.97	2694427
2017-05-01	12.00	12.17	11.93	12.13	1232795
2017-05-02	12.14	12.28	12.04	12.25	1956100
2017-05-03	12.18	12.25	11.94	11.95	1639183
2017-05-04	11.96	12.03	11.88	11.99	1873698
2017-05-05	12.10	12.41	11.71	12.38	3913933
2017-05-08	12.31	12.37	12.18	12.18	1598765
2017-05-09	12.14	12.22	12.04	12.06	1901497
2017-05-10	12.01	12.25	11.98	12.18	1925205
2017-05-11	12.18	12.71	12.10	12.64	3683897
2017-05-12	12.63	12.68	12.21	12.32	1892407
2017-05-15	12.20	12.34	11.86	12.04	3171481
2017-05-16	12.03	12.20	11.92	12.17	1704309
2017-05-17	12.05	12.05	11.72	11.73	2771033
2017-05-18	11.75	11.94	11.72	11.86	1530926
2017-05-19	11.87	12.00	11.81	11.90	1421466
2017-05-22	11.95	12.14	11.86	11.93	1292931
2017-05-23	11.92	12.03	11.73	11.75	2046961
2017-05-24	11.79	11.81	11.31	11.41	3011647
2017-05-25	11.39	11.64	11.31	11.49	2241419
2017-05-26	11.50	11.53	11.25	11.38	1394748
2017-05-30	11.33	11.39	11.26	11.34	1170152
2017-05-31	11.36	11.46	11.26	11.41	1064783
2017-06-01	11.40	11.99	11.31	11.87	2433649
2017-06-02	11.80	12.07	11.62	11.96	1188585
2017-06-05	11.96	12.14	11.84	12.04	1575649
2017-06-06	11.96	12.16	11.96	12.02	2278214
2017-06-07	12.10	12.10	11.82	11.91	2645894
2017-06-08	11.93	12.35	11.62	12.33	1707244
2017-06-09	12.31	12.49	12.16	12.24	1754706
2017-06-12	12.23	12.38	12.14	12.29	2078743
2017-06-13	12.34	12.52	12.28	12.47	1880767
2017-06-14	12.45	12.54	12.21	12.38	2061772
2017-06-15	12.34	12.49	12.30	12.47	1600003
2017-06-16	12.50	12.50	12.31	12.47	3658898
2017-06-19	12.00	12.35	11.64	12.21	5636033
2017-06-20	12.19	12.51	12.05	12.08	3980637
2017-06-21	12.17	12.37	12.10	12.19	3490410
2017-06-22	12.17	12.81	12.17	12.71	4424464
2017-06-23	12.75	13.08	12.65	12.79	23334861
2017-06-26	12.77	12.85	12.58	12.64	3562427
2017-06-27	12.61	12.74	12.50	12.60	3187317
2017-06-28	12.67	12.83	12.54	12.75	5776215
2017-06-29	12.77	12.89	12.63	12.82	2496133
2017-06-30	12.82	12.97	12.75	12.76	2960758
2017-07-03	12.85	12.95	12.55	12.70	1146717
2017-07-05	12.72	13.00	12.58	12.95	2706810
2017-07-06	12.83	12.92	12.65	12.66	3701744
2017-07-07	12.68	12.87	12.59	12.85	1248812
2017-07-10	12.82	13.15	12.70	13.01	3349594
2017-07-11	13.00	13.00	12.77	12.87	2123945
2017-07-12	12.90	12.94	12.17	12.24	5789367
2017-07-13	12.31	12.59	11.82	12.09	5695233
2017-07-14	12.11	12.38	12.11	12.21	2574176
2017-07-17	12.21	12.37	12.08	12.32	3863290
2017-07-18	12.31	12.31	11.99	12.06	2536916
2017-07-19	12.07	12.07	11.77	11.91	1687780
2017-07-20	11.86	12.13	11.84	12.02	2056290
2017-07-21	12.11	12.17	11.99	12.10	1218194
2017-07-24	12.13	12.21	12.05	12.19	1216214
2017-07-25	12.22	12.51	12.15	12.38	2426926
2017-07-26	12.38	12.53	12.20	12.51	2695097
2017-07-27	12.47	12.58	12.31	12.50	3696528
2017-07-28	12.50	12.66	12.35	12.51	2243086
2017-07-31	12.54	12.58	12.26	12.31	2058749
2017-08-01	12.34	12.35	12.16	12.32	2358667
2017-08-02	12.34	12.40	11.87	11.92	1768853
2017-08-03	11.91	12.08	11.65	11.67	3574057
2017-08-04	13.08	13.70	12.84	13.12	13581762
2017-08-07	13.19	13.38	12.99	13.25	4013710
2017-08-08	13.24	13.32	12.96	12.99	3093887
2017-08-09	12.91	12.93	12.32	12.36	4461451
2017-08-10	12.33	12.48	12.27	12.35	2713847
2017-08-11	12.43	12.75	12.34	12.67	2102061
2017-08-14	12.80	12.89	12.69	12.73	2394572
2017-08-15	13.03	13.08	12.71	12.85	3035295
2017-08-16	12.86	13.11	12.86	13.00	2614196
2017-08-17	12.96	13.10	12.77	12.78	1847084
2017-08-18	12.61	12.92	12.51	12.85	2133154
2017-08-21	12.80	12.94	12.73	12.83	1581864
2017-08-22	12.85	13.08	12.74	13.02	1889518
2017-08-23	12.94	13.06	12.84	12.97	1137474
2017-08-24	12.99	13.02	12.80	12.96	866417
2017-08-25	13.00	13.07	12.86	12.94	1009905
2017-08-28	12.95	12.99	12.83	12.93	1515580
2017-08-29	12.93	13.03	12.85	12.99	1860559
2017-08-30	12.97	13.17	12.94	13.13	1529826
2017-08-31	13.14	13.22	13.06	13.14	1990832
2017-09-01	13.15	13.30	13.11	13.22	2685694
2017-09-05	13.14	13.30	13.10	13.18	2108790
2017-09-06	13.18	13.42	13.12	13.35	1856093
2017-09-07	13.34	13.44	13.23	13.35	1468991
2017-09-08	13.36	13.43	13.04	13.05	2113709
2017-09-11	13.48	13.97	13.32	13.50	4475113
2017-09-12	13.51	13.77	13.41	13.72	8929665
2017-09-13	13.72	13.78	13.55	13.59	1553345
2017-09-14	13.54	13.65	13.45	13.61	1372579
2017-09-15	13.58	13.75	13.50	13.70	3396708
2017-09-18	13.62	13.77	13.61	13.73	3646527
2017-09-19	13.83	13.86	13.48	13.56	2881988
2017-09-20	13.57	13.68	13.52	13.65	1336622
2017-09-21	13.66	13.87	13.66	13.81	2215399
2017-09-22	13.77	13.81	13.63	13.73	1880749
2017-09-25	13.75	13.85	13.65	13.70	1002234
2017-09-26	13.69	13.82	13.69	13.75	1587637
2017-09-27	13.80	14.32	13.75	14.15	4111161
2017-09-28	14.14	14.37	14.07	14.24	3632454
2017-09-29	14.20	14.45	14.19	14.23	1587797
2017-10-02	14.19	14.43	14.15	14.39	1713997
2017-10-03	14.38	14.45	14.23	14.35	2095693
2017-10-04	14.39	14.41	14.28	14.35	1415879
2017-10-05	14.39	14.43	14.35	14.37	1463670
2017-10-06	14.35	14.45	14.34	14.39	3477593
2017-10-09	14.38	14.38	13.96	13.98	1122087
2017-10-10	14.02	14.06	13.92	13.98	1262776
2017-10-11	14.00	14.11	13.84	13.92	1537131
2017-10-12	13.89	13.94	13.77	13.86	1374807
2017-10-13	13.87	14.01	13.81	13.89	1109406
2017-10-16	13.91	13.99	13.77	13.82	1524865
2017-10-17	13.82	14.00	13.55	13.90	842403
2017-10-18	13.97	14.03	13.84	13.92	1704020
2017-10-19	13.89	14.00	13.83	13.95	1113871
2017-10-20	14.07	14.12	13.99	14.08	924499
2017-10-23	14.08	14.20	14.00	14.01	1436784
2017-10-24	14.00	14.07	13.92	13.98	1575039
2017-10-25	13.93	14.04	13.67	13.84	894308
2017-10-26	13.85	14.00	13.55	13.57	4156152
2017-10-27	13.62	13.69	13.43	13.68	1667951
2017-10-30	13.68	13.74	13.51	13.58	1938853
2017-10-31	13.60	13.76	13.46	13.48	1938928
2017-11-01	13.53	13.53	12.73	12.74	2884731
2017-11-02	12.73	12.86	12.56	12.75	2435606
2017-11-03	14.29	14.30	12.79	12.94	3326715
2017-11-06	12.95	13.28	12.50	12.64	2463883
2017-11-07	12.65	12.93	12.56	12.78	2768015
2017-11-08	12.74	13.11	12.70	13.03	1705146
2017-11-09	12.88	12.98	12.64	12.66	1287667
2017-11-10	12.63	12.80	12.50	12.57	1372572
2017-11-13	12.47	12.92	12.46	12.90	2830413
2017-11-14	12.85	12.85	12.64	12.74	902634
2017-11-15	12.72	12.90	12.46	12.76	946710
2017-11-16	12.76	13.15	12.76	13.14	1690906
2017-11-17	13.21	13.37	13.11	13.26	1524877
2017-11-20	13.25	13.59	13.21	13.59	3413806
2017-11-21	13.61	14.03	13.48	14.02	3414868
2017-11-22	14.02	14.20	13.59	13.94	3017135
2017-11-24	13.95	14.30	13.94	14.15	754733
2017-11-27	14.18	14.39	14.05	14.16	1980041
2017-11-28	14.19	14.20	13.72	14.09	3172392
2017-11-29	14.05	14.24	14.01	14.12	1771363
2017-11-30	14.19	14.51	14.07	14.30	2596001
2017-12-01	14.27	14.44	13.84	14.13	2140049
2017-12-04	14.18	14.33	14.10	14.19	1386576
2017-12-05	14.20	14.22	13.96	13.97	1371775
2017-12-06	14.00	14.10	13.88	13.99	1794794
2017-12-07	13.99	14.18	13.93	14.14	1576972
2017-12-08	14.18	14.44	14.10	14.40	2142512
2017-12-11	14.19	14.32	13.72	14.27	4901666
2017-12-12	14.27	14.49	14.22	14.32	2971920
2017-12-13	14.33	14.65	14.26	14.41	2397825
2017-12-14	14.45	14.52	14.14	14.16	2475640
2017-12-15	14.18	15.20	14.05	14.65	11198363
2017-12-18	14.54	14.92	14.52	14.91	3175109
2017-12-19	14.96	15.16	14.68	14.72	3181813
2017-12-20	14.78	14.83	14.56	14.68	1266962
2017-12-21	14.73	14.85	14.63	14.66	1000963
2017-12-22	14.63	14.70	14.53	14.58	1120500
2017-12-26	14.59	14.76	14.54	14.68	1558190
2017-12-27	14.73	14.86	14.59	14.60	772006
2017-12-28	14.61	14.69	14.39	14.57	843867
2017-12-29	14.55	14.75	14.50	14.55	1603250
2018-01-02	14.58	15.05	14.51	14.98	1967237
2018-01-03	14.99	15.21	14.93	15.11	1611792
2018-01-04	15.29	15.32	15.03	15.18	1686678
2018-01-05	15.29	15.40	15.15	15.35	1858333
2018-01-08	15.36	15.41	15.17	15.35	1601675
2018-01-09	15.41	15.64	15.28	15.60	2424267
2018-01-10	15.57	15.63	14.98	15.09	1955567
2018-01-11	15.20	15.97	15.10	15.94	3191691
2018-01-12	15.99	16.13	15.85	16.03	1439572
2018-01-16	15.89	15.89	15.19	15.28	2734529
2018-01-17	15.37	15.41	15.20	15.30	1166231
2018-01-18	15.25	15.32	15.09	15.09	1115171
2018-01-19	15.12	15.38	14.94	15.24	1450735
2018-01-22	15.17	15.61	15.15	15.60	1281022
2018-01-23	15.62	15.71	15.29	15.37	1394622
2018-01-24	15.37	15.45	15.09	15.20	1252292
2018-01-25	15.30	15.45	15.21	15.31	954079
2018-01-26	15.34	15.56	15.12	15.34	1313982
2018-01-29	15.36	15.36	15.10	15.24	1427202
2018-01-30	15.17	15.35	15.10	15.11	1266769
2018-01-31	15.20	15.30	14.82	14.91	1274511
2018-02-01	14.83	15.05	14.72	14.93	1245184
2018-02-02	14.78	14.85	14.49	14.51	1664650
2018-02-05	14.44	14.61	14.16	14.25	3074361
2018-02-06	13.98	14.42	13.69	14.23	2009433
2018-02-07	14.15	14.26	13.98	14.16	1470968
2018-02-08	14.16	14.16	13.63	13.63	1136877
2018-02-09	13.74	14.23	13.59	14.12	2668006
2018-02-12	14.15	14.34	13.85	14.10	2032643
2018-02-13	13.98	14.19	13.81	14.16	1525733
2018-02-14	14.01	14.52	14.01	14.45	1145288
2018-02-15	14.57	14.87	14.48	14.84	2227065
2018-02-16	13.42	14.25	13.15	13.83	9192750
2018-02-20	13.75	13.96	13.19	13.24	3570087
2018-02-21	13.25	13.86	13.22	13.57	2571089
2018-02-22	13.59	13.83	13.46	13.55	2599486
2018-02-23	13.64	13.90	13.40	13.85	1958243
2018-02-26	13.91	13.94	13.69	13.79	1037219
2018-02-27	13.90	14.15	13.82	13.92	1674875
2018-02-28	14.00	14.14	13.87	13.87	2108822
2018-03-01	13.84	14.05	13.73	13.82	2762556
2018-03-02	13.65	14.25	13.60	14.17	2516562
2018-03-05	14.05	14.43	13.91	14.36	2341897
2018-03-06	14.37	14.50	14.21	14.31	2623417
2018-03-07	14.12	14.12	13.65	13.73	3925835
2018-03-08	14.05	14.05	13.70	13.78	1546347
2018-03-09	13.81	13.91	13.68	13.76	1755832
2018-03-12	13.72	14.06	13.71	14.04	3588810
2018-03-13	14.12	14.13	13.71	13.74	1386330
2018-03-14	13.73	13.85	13.57	13.62	1535481
2018-03-15	13.59	13.66	13.33	13.35	1283918
2018-03-16	13.33	13.43	13.10	13.17	2911642
2018-03-19	13.13	13.14	12.73	12.88	2154388
2018-03-20	12.90	13.03	12.67	12.69	2610293
2018-03-21	12.73	13.03	12.72	12.94	1622331
2018-03-22	12.87	12.90	12.44	12.44	1320648
2018-03-23	12.46	12.59	12.25	12.28	1737627
2018-03-26	12.43	12.49	12.18	12.32	1489493
2018-03-27	12.37	12.37	11.93	11.97	2022133
2018-03-28	11.98	12.50	11.91	12.26	1872223
2018-03-29	12.30	12.50	12.29	12.35	1894741
2018-04-02	12.36	12.38	12.00	12.06	2465054
2018-04-03	12.11	12.25	11.70	11.92	3605263
2018-04-04	10.78	12.06	10.78	12.04	1624897
2018-04-05	12.12	12.42	12.07	12.35	1775817
2018-04-06	12.25	12.40	12.04	12.13	2152354
2018-04-09	12.21	12.38	12.13	12.15	2033548
2018-04-10	12.27	12.27	12.03	12.13	1100916
2018-04-11	12.10	12.26	12.02	12.16	1722925
2018-04-12	12.24	12.25	12.00	12.05	1934853
2018-04-13	12.12	12.12	11.95	12.02	1494431
2018-04-16	12.10	12.32	11.99	12.22	876722
2018-04-17	12.32	12.48	12.25	12.47	1077231
2018-04-18	12.45	12.56	12.36	12.47	1075097
2018-04-19	12.45	12.46	12.30	12.38	691877
2018-04-20	12.33	12.47	12.31	12.32	910579
2018-04-23	12.37	12.46	12.19	12.23	709397
2018-04-24	12.40	12.45	12.13	12.20	1729041
2018-04-25	12.15	12.27	12.05	12.22	666804
2018-04-26	12.28	12.33	12.11	12.19	1427868
2018-04-27	12.20	12.23	12.12	12.14	1998800
2018-04-30	12.19	12.19	11.62	11.62	3116513
2018-05-01	11.60	11.92	11.43	11.89	3146449
2018-05-02	11.91	11.97	11.70	11.71	2107008
2018-05-03	11.63	11.63	11.07	11.52	5135449
2018-05-04	12.16	12.16	11.09	11.64	5804244
2018-05-07	11.70	11.91	11.49	11.75	4259309
2018-05-08	11.75	12.26	11.68	12.25	3416999
2018-05-09	12.28	12.57	12.14	12.47	2766101
2018-05-10	12.48	12.79	12.42	12.70	2999341
2018-05-11	12.71	12.84	12.46	12.78	1246157
2018-05-14	12.78	12.79	12.41	12.50	1158772
2018-05-15	12.42	12.55	12.34	12.53	1331407
2018-05-16	12.49	12.72	12.10	12.64	1202857
2018-05-17	12.63	12.78	12.42	12.72	984757
2018-05-18	12.79	12.94	12.76	12.86	1696130
2018-05-21	12.87	12.93	12.47	12.54	1643544
2018-05-22	12.57	12.57	12.39	12.53	1598778
2018-05-23	12.50	12.61	12.40	12.60	1750748
2018-05-24	12.60	12.65	12.46	12.63	723599
2018-05-25	12.62	12.79	12.62	12.70	706064
2018-05-29	12.62	12.77	12.57	12.76	1490175
2018-05-30	12.78	12.98	12.75	12.84	1855437
2018-05-31	12.84	12.88	12.63	12.65	1133231
2018-06-01	12.73	12.91	12.67	12.75	2686771
2018-06-04	12.77	12.82	12.62	12.70	1642791
2018-06-05	12.70	12.75	12.57	12.72	1842919
2018-06-06	12.73	12.79	12.64	12.73	976813
2018-06-07	12.70	12.73	12.55	12.61	1325420
2018-06-08	12.67	12.76	12.53	12.62	1464926
2018-06-11	12.59	12.64	12.45	12.46	953945
2018-06-12	12.49	12.67	12.43	12.46	1645923
2018-06-13	12.52	12.59	12.04	12.06	2576287
2018-06-14	12.05	12.43	12.00	12.43	2441770
2018-06-15	12.38	12.61	12.33	12.59	2275891
2018-06-18	12.55	12.55	12.39	12.48	1401235
2018-06-19	12.42	12.57	12.27	12.54	1445327
2018-06-20	12.57	12.61	12.46	12.49	1073356
2018-06-21	12.51	12.54	12.05	12.10	1508605
2018-06-22	12.17	12.47	12.07	12.13	5535494
2018-06-25	12.11	12.16	11.80	11.88	1773805
2018-06-26	11.88	12.17	11.81	12.17	1540217
2018-06-27	12.20	12.36	12.02	12.02	1569452
2018-06-28	12.01	12.12	11.92	12.05	624458
2018-06-29	12.09	12.43	11.99	12.00	958279
2018-07-02	11.94	12.10	11.86	12.08	679838
2018-07-03	12.10	12.19	11.97	12.04	432968
2018-07-05	12.06	12.33	12.06	12.32	1025127
2018-07-06	12.35	12.47	12.19	12.36	1039709
2018-07-09	12.36	12.60	12.36	12.49	1383186
2018-07-10	12.59	12.60	12.28	12.34	1245117
2018-07-11	12.26	12.41	12.04	12.06	1227266
2018-07-12	12.12	12.31	12.00	12.25	1292374
2018-07-13	12.27	12.59	12.23	12.46	1632271
2018-07-16	12.44	12.55	12.33	12.39	682934
2018-07-17	12.38	12.52	12.38	12.45	601898
2018-07-18	12.44	12.48	12.04	12.07	801900
2018-07-19	12.07	12.12	11.84	11.98	1604672
2018-07-20	11.97	12.01	11.62	11.65	1671978
2018-07-23	11.68	12.16	11.68	12.14	2667973
2018-07-24	12.12	12.43	12.05	12.19	2375998
2018-07-25	12.15	12.22	12.04	12.10	1504036
2018-07-26	12.14	12.41	12.08	12.35	1139681
2018-07-27	12.31	12.48	12.24	12.27	1396757
2018-07-30	12.24	12.29	12.02	12.08	1822865
2018-07-31	12.09	12.29	11.99	12.24	1412239
2018-08-01	12.26	12.55	12.26	12.45	2271829
2018-08-02	12.38	12.68	12.37	12.59	1506044
2018-08-03	13.75	14.02	13.40	13.85	5588409
2018-08-06	13.98	14.12	13.41	14.04	2281013
2018-08-07	13.97	14.04	13.37	13.37	2217985
2018-08-08	13.28	13.53	13.23	13.47	1688513
2018-08-09	13.47	13.78	13.44	13.53	1011541
2018-08-10	13.45	13.84	13.42	13.70	1876968
2018-08-13	13.74	13.97	13.69	13.92	1816104
2018-08-14	13.93	13.97	13.86	13.95	1471825
2018-08-15	13.91	13.95	13.72	13.86	1406328
2018-08-16	13.95	14.69	13.95	14.67	2721896
2018-08-17	14.60	14.70	14.31	14.60	1839149
2018-08-20	14.71	14.73	14.53	14.59	1203275
2018-08-21	14.60	14.82	14.53	14.73	1261369
2018-08-22	14.67	14.95	14.55	14.93	1492551
2018-08-23	14.86	14.94	14.61	14.70	1132087
2018-08-24	14.67	14.85	14.61	14.81	1376274
2018-08-27	14.87	14.90	14.77	14.84	1120803
2018-08-28	14.83	14.93	14.77	14.88	1497721
2018-08-29	14.90	14.97	14.72	14.73	1546597
2018-08-30	14.71	14.84	14.57	14.61	873853
2018-08-31	14.55	14.70	14.47	14.61	1304920
2018-09-04	14.63	14.66	14.34	14.55	2289784
2018-09-05	14.48	14.58	14.29	14.54	2131659
2018-09-06	14.57	14.88	14.49	14.70	1522492
2018-09-07	14.68	14.73	14.37	14.40	1244590
2018-09-10	14.45	14.45	14.22	14.24	1186202
2018-09-11	14.25	14.54	14.16	14.39	1607833
2018-09-12	14.35	14.68	14.28	14.67	910596
2018-09-13	14.73	14.78	14.55	14.61	993533
2018-09-14	14.66	14.82	14.50	14.61	1196867
2018-09-17	14.55	14.63	14.38	14.53	990870
2018-09-18	14.51	14.80	14.48	14.74	1748092
2018-09-19	14.73	14.82	14.20	14.28	1344772
2018-09-20	14.28	14.44	14.25	14.37	1107553
2018-09-21	14.37	14.43	14.17	14.37	3651127
2018-09-24	14.37	14.47	14.12	14.33	1259535
2018-09-25	14.37	14.46	14.21	14.40	888980
2018-09-26	14.42	14.42	14.10	14.13	1527657
2018-09-27	14.22	14.27	13.95	14.21	1423568
2018-09-28	14.15	14.35	14.06	14.25	1576214
2018-10-01	14.34	14.34	13.51	13.56	2118336
2018-10-02	13.59	13.76	13.48	13.53	969441
2018-10-03	13.55	13.95	13.51	13.88	2043019
2018-10-04	13.82	13.86	13.53	13.65	1442860
2018-10-05	13.69	13.84	13.53	13.73	1353989
2018-10-08	13.73	13.91	13.61	13.82	1181072
2018-10-09	13.83	13.98	13.65	13.75	1052057
2018-10-10	13.71	13.87	12.94	13.49	2171643
2018-10-11	13.38	13.59	13.15	13.17	1544079
2018-10-12	13.01	13.48	12.92	13.38	4106720
2018-10-15	13.37	13.76	13.34	13.53	1914037
2018-10-16	13.66	14.17	13.55	14.01	2216661
2018-10-17	13.94	14.02	13.73	13.98	822370
2018-10-18	14.00	14.11	13.45	13.58	1416808
2018-10-19	13.55	13.88	13.41	13.42	785463
2018-10-22	13.49	13.65	13.35	13.41	974147
2018-10-23	13.21	13.44	13.05	13.26	1939382
2018-10-24	13.27	13.39	12.81	12.83	945779
2018-10-25	13.28	13.49	12.81	12.83	1168851
2018-10-26	12.57	12.72	12.34	12.43	1706049
2018-10-29	12.58	12.86	12.19	12.38	1052880
2018-10-30	12.34	12.49	12.18	12.36	1307700
2018-10-31	12.38	12.41	11.88	11.91	1506604
2018-11-01	12.03	12.22	11.95	12.04	2114780
2018-11-02	10.25	10.31	9.52	9.76	16416050
2018-11-05	9.69	10.01	9.54	9.89	4680641
2018-11-06	9.85	10.34	9.80	10.26	4891576
2018-11-07	10.34	10.85	10.19	10.75	5139070
2018-11-08	10.77	10.88	10.48	10.52	3138847
2018-11-09	10.51	10.63	10.40	10.52	3056023
2018-11-12	10.51	10.55	10.13	10.16	2014088
2018-11-13	10.22	10.33	9.88	9.90	2044306
2018-11-14	9.77	10.03	9.76	9.90	1858630
2018-11-15	9.89	10.21	9.77	10.18	1667060
2018-11-16	10.15	10.38	10.12	10.26	1551261
2018-11-19	10.24	10.25	9.58	9.61	1444080
2018-11-20	9.54	9.71	9.41	9.48	1853657
2018-11-21	9.53	9.64	9.47	9.54	1113035
2018-11-23	9.64	9.70	9.42	9.66	758358
2018-11-26	9.78	9.89	9.50	9.77	2208306
2018-11-27	9.77	9.91	9.56	9.72	1516959
2018-11-28	9.73	10.10	9.72	10.06	1343795
2018-11-29	10.00	10.32	9.89	10.15	1406189
2018-11-30	10.15	10.39	10.10	10.21	1809832
2018-12-03	10.34	10.47	10.16	10.40	1855670
2018-12-04	10.39	10.49	9.76	9.82	1440528
2018-12-06	9.66	9.68	9.24	9.51	1940457
2018-12-07	9.46	9.66	9.26	9.49	2020452
2018-12-10	9.83	10.27	9.67	9.82	5499479
2018-12-11	9.94	10.16	9.79	10.00	3301623
2018-12-12	10.06	10.21	9.72	9.73	2826924
2018-12-13	9.83	10.07	9.72	9.83	2313549
2018-12-14	10.15	10.47	10.04	10.39	4335410
2018-12-17	10.31	10.40	10.00	10.27	5570614
2018-12-18	10.39	10.48	9.92	10.10	7195321
2018-12-19	10.11	10.44	10.00	10.14	3611473
2018-12-20	10.12	10.15	9.56	9.62	3320914
2018-12-21	9.61	9.71	9.07	9.09	4452780
2018-12-24	9.05	9.08	8.64	8.64	1845042
2018-12-26	8.68	9.19	8.54	9.15	2995145
2018-12-27	9.07	9.31	8.90	9.30	2348629
2018-12-28	9.32	9.60	9.24	9.46	1907440
2018-12-31	9.50	9.65	9.40	9.64	1135766
2019-01-02	9.50	9.90	9.43	9.78	1556512
2019-01-03	9.72	9.87	9.57	9.58	1098676
2019-01-04	9.70	10.11	9.67	10.10	1747396
2019-01-07	10.10	10.52	9.98	10.45	2584016
2019-01-08	10.61	11.19	10.58	11.02	4919428
2019-01-09	11.05	11.56	10.88	11.29	3827427
2019-01-10	11.26	11.53	11.07	11.37	1787685
2019-01-11	11.34	11.68	11.20	11.41	2648361
2019-01-14	11.30	11.78	11.30	11.45	3755940
2019-01-15	11.49	11.91	11.42	11.80	3315662
2019-01-16	11.79	11.99	11.61	11.64	3478525
2019-01-17	11.62	11.79	11.36	11.67	2755433
2019-01-18	11.87	12.20	11.66	12.19	2656607
2019-01-22	12.09	12.25	11.85	12.05	2526622
2019-01-23	12.10	12.19	11.79	11.86	2917295
2019-01-24	11.90	12.25	11.87	12.15	3579390
2019-01-25	12.21	12.35	11.99	12.01	2107316
2019-01-28	11.88	12.09	11.78	11.97	1741715
2019-01-29	11.97	12.06	11.72	11.74	1439678
2019-01-30	11.75	11.79	11.62	11.69	1859077
2019-01-31	11.68	11.93	11.59	11.79	2789397
2019-02-01	11.72	11.86	11.59	11.75	1551234
2019-02-04	11.72	12.14	11.67	12.11	1368103
2019-02-05	12.15	12.40	11.94	11.96	1286945
2019-02-06	11.93	12.00	11.46	11.49	2822355
2019-02-07	11.38	11.47	11.04	11.15	4736334
2019-02-08	11.05	11.37	11.02	11.36	1891355
2019-02-11	11.39	11.81	11.39	11.69	1714396
2019-02-12	11.76	12.08	11.72	12.00	2179994
2019-02-13	12.01	12.09	11.62	11.91	1994580
2019-02-14	11.85	12.04	11.82	12.00	1839023
2019-02-15	12.02	12.37	11.98	12.21	3031891
2019-02-19	12.20	12.40	12.12	12.14	2059264
2019-02-20	12.10	12.16	11.84	12.16	3897971
2019-02-21	12.11	12.19	11.79	11.94	3539484
2019-02-22	10.31	10.73	10.07	10.60	8370491
2019-02-25	10.69	11.15	10.66	10.90	3477608
2019-02-26	10.87	10.96	10.58	10.63	4403089
2019-02-27	10.57	11.07	10.54	10.82	3598849
2019-02-28	10.80	10.83	10.67	10.72	2907562
2019-03-01	10.77	11.09	10.50	10.78	3525843
2019-03-04	10.79	10.88	10.55	10.67	2835906
2019-03-05	10.66	10.69	10.37	10.51	3675097
2019-03-06	10.48	10.50	10.25	10.28	3239750
2019-03-07	10.26	10.32	10.14	10.20	2034960
2019-03-08	10.12	10.32	10.10	10.25	1551332
2019-03-11	10.26	10.40	10.24	10.30	2115482
2019-03-12	10.30	10.48	10.29	10.39	1899430
2019-03-13	10.42	10.69	10.36	10.56	2551497
2019-03-14	10.57	10.60	10.42	10.45	2331227
2019-03-15	10.45	10.70	10.43	10.63	3812069
2019-03-18	10.65	10.74	10.36	10.45	1499021
2019-03-19	10.51	10.54	10.41	10.46	1104799
2019-03-20	10.43	10.57	10.26	10.38	1121567
2019-03-21	10.31	10.61	10.26	10.54	1808468
2019-03-22	10.47	10.55	9.90	9.90	3080613
2019-03-25	9.92	10.04	9.79	9.91	1708939
2019-03-26	9.99	10.08	9.77	9.83	1399712
2019-03-27	9.83	9.91	9.59	9.70	1194094
2019-03-28	9.71	9.79	9.59	9.65	1014717
2019-03-29	9.72	9.80	9.53	9.54	2018374
2019-04-01	9.62	9.70	9.47	9.51	1367306
2019-04-02	9.50	9.57	9.43	9.50	1967373
2019-04-03	9.60	9.66	9.40	9.46	1651793
2019-04-04	9.48	9.66	9.37	9.59	1023769
2019-04-05	9.62	9.72	9.60	9.67	941630
2019-04-08	9.64	9.69	9.54	9.60	905569
2019-04-09	9.60	9.78	9.50	9.72	2503098
2019-04-10	9.73	9.96	9.63	9.93	1361030
2019-04-11	9.94	9.94	9.48	9.59	2823370
2019-04-12	9.68	9.75	9.56	9.57	1408698
2019-04-15	9.59	9.81	9.51	9.68	1323043
2019-04-16	9.74	9.78	9.59	9.71	1620268
2019-04-17	9.74	9.77	9.18	9.36	2622432
2019-04-18	9.37	9.45	9.20	9.44	1403150
2019-04-22	9.43	9.53	9.30	9.36	1123014
2019-04-23	9.37	9.75	9.37	9.65	1136473
2019-04-24	9.67	9.74	9.58	9.69	1038737
2019-04-25	9.67	9.72	9.57	9.61	904824
2019-04-26	9.61	9.82	9.51	9.80	1106621
2019-04-29	9.81	9.98	9.57	9.87	834080
2019-04-30	9.86	9.99	9.71	9.87	1582847
2019-05-01	9.91	9.94	9.70	9.71	1461602
2019-05-02	9.69	9.99	9.66	9.94	2319321
2019-05-03	10.24	10.77	10.01	10.43	3127582
2019-05-06	10.27	10.78	10.15	10.73	3128754
2019-05-07	10.50	10.66	10.07	10.16	2266372
2019-05-08	10.10	10.39	10.07	10.32	1258483
2019-05-09	10.23	10.39	10.04	10.31	1121273
2019-05-10	10.27	10.39	9.95	10.28	1961305
2019-05-13	10.06	10.06	9.79	9.84	1672106
2019-05-14	9.87	10.15	9.86	10.09	960149
2019-05-15	9.98	10.30	9.83	10.28	2246380
2019-05-16	10.27	10.44	10.21	10.34	2194203
2019-05-17	10.23	10.54	10.22	10.39	2047924
2019-05-20	10.30	10.55	10.22	10.40	1163214
2019-05-21	10.45	10.66	10.41	10.53	2045240
2019-05-22	10.51	10.59	10.41	10.44	894577
2019-05-23	10.32	10.34	9.98	10.04	1684524
2019-05-24	10.13	10.28	10.06	10.19	1567229
2019-05-28	10.21	10.33	10.08	10.22	1478200
2019-05-29	10.14	10.22	9.96	10.17	1823468
2019-05-30	10.21	10.34	10.00	10.10	1049409
2019-05-31	9.95	10.01	9.72	9.73	1814482
2019-06-03	9.74	10.18	9.68	10.00	2815638
2019-06-04	10.06	10.38	10.06	10.37	1753445
2019-06-05	10.41	10.49	10.19	10.38	1476201
2019-06-06	10.35	10.47	10.22	10.26	1567002
2019-06-07	10.35	10.43	10.26	10.34	711624
2019-06-10	10.38	10.45	10.23	10.38	1150494
2019-06-11	10.43	10.53	10.28	10.47	1547793
2019-06-12	10.42	10.42	10.19	10.37	1108261
2019-06-13	10.44	10.46	10.31	10.40	1136687
2019-06-14	10.38	10.42	10.25	10.26	1080890
2019-06-17	10.29	10.38	10.17	10.30	876802
2019-06-18	10.32	10.36	10.03	10.22	1282157
2019-06-19	10.22	10.68	10.20	10.66	1844128
2019-06-20	11.02	11.52	11.00	11.20	3240346
2019-06-21	11.16	11.36	10.96	11.32	3434315
2019-06-24	11.33	11.39	11.12	11.24	2077076
2019-06-25	11.27	11.42	11.12	11.19	1904640
2019-06-26	11.23	11.29	11.06	11.18	1316154
2019-06-27	11.26	11.46	11.19	11.45	1294356
2019-06-28	11.48	11.67	11.48	11.63	2553893
2019-07-01	11.79	12.02	11.52	11.66	1487138
2019-07-02	11.63	11.69	11.45	11.57	1164358
2019-07-03	11.64	11.67	11.50	11.55	1115077
2019-07-05	11.44	11.58	11.36	11.57	1044829
2019-07-08	11.52	11.69	11.44	11.65	1499463
2019-07-09	11.58	11.72	11.56	11.71	1159252
2019-07-10	11.83	11.83	11.71	11.76	852218
2019-07-11	11.86	11.87	11.57	11.62	1254047
2019-07-12	11.57	11.61	11.39	11.53	982780
2019-07-15	11.57	11.57	11.38	11.44	1401709
2019-07-16	11.47	11.54	11.18	11.19	2974605
2019-07-17	11.22	11.28	10.90	11.16	1910779
2019-07-18	10.70	11.28	10.65	11.24	950356
2019-07-19	11.20	11.24	10.94	10.95	1538176
2019-07-22	11.02	11.02	10.65	10.68	3061271
2019-07-23	10.70	10.83	10.54	10.62	1654831
2019-07-24	10.60	10.82	10.54	10.80	3489339
2019-07-25	10.77	10.87	10.23	10.50	1828450
2019-07-26	10.55	10.63	10.45	10.54	1444816
2019-07-29	10.53	10.60	10.35	10.40	1041742
2019-07-30	10.31	10.56	10.25	10.54	2122103
2019-07-31	10.57	10.70	10.18	10.30	2614276
2019-08-01	10.34	10.53	10.11	10.27	2712491
2019-08-02	10.22	10.36	9.82	9.99	2076833
2019-08-05	9.83	9.88	9.52	9.70	2607353
2019-08-06	9.77	9.84	9.56	9.71	1533078
2019-08-07	9.59	9.69	9.48	9.57	1822047
2019-08-08	9.63	10.19	9.62	10.16	3537379
2019-08-09	9.42	10.19	9.37	9.73	3965844
2019-08-12	9.70	9.80	9.50	9.64	2172051
2019-08-13	9.53	9.72	9.23	9.28	2035650
2019-08-14	9.13	9.40	8.92	9.00	1912493
2019-08-15	9.01	9.07	8.75	8.76	1959385
2019-08-16	8.84	9.03	8.80	9.00	1518465
2019-08-19	9.14	9.27	9.05	9.09	1622330
2019-08-20	9.10	9.25	9.04	9.16	1911198
2019-08-21	9.23	9.50	9.13	9.44	1301096
2019-08-22	9.52	9.62	9.39	9.54	1249109
2019-08-23	9.55	9.67	9.22	9.27	1363771
2019-08-26	9.39	9.48	9.23	9.39	1112990
2019-08-27	9.48	9.48	8.93	8.99	1548925
2019-08-28	8.99	9.18	8.94	9.04	742530
2019-08-29	9.13	9.23	9.03	9.18	570083
2019-08-30	9.24	9.24	9.01	9.08	817177
2019-09-03	8.97	9.18	8.90	9.01	2164665
2019-09-04	9.02	9.15	8.90	8.99	1334717
2019-09-05	9.11	9.23	9.04	9.19	1351067
2019-09-06	9.21	9.31	9.18	9.20	1209286
2019-09-09	9.25	9.48	9.20	9.46	2239797
2019-09-10	9.47	9.93	9.44	9.93	1783147
2019-09-11	9.96	10.41	9.77	10.40	1890780
2019-09-12	10.36	10.50	10.14	10.38	2182949
2019-09-13	10.47	10.59	10.36	10.44	1583943
2019-09-16	10.38	10.71	10.35	10.61	2439557
2019-09-17	10.59	10.67	10.41	10.51	1358654
2019-09-18	10.57	10.71	10.29	10.37	1852674
2019-09-19	10.41	10.53	10.31	10.39	1723645
2019-09-20	10.40	10.95	10.33	10.90	2845853
2019-09-23	10.84	11.15	10.83	11.09	1642632
2019-09-24	11.08	11.14	10.75	10.84	1820479
2019-09-25	10.82	10.97	10.67	10.89	1543285
2019-09-26	10.83	10.87	10.54	10.76	1529589
2019-09-27	10.82	10.92	10.63	10.64	1860350
2019-09-30	10.67	11.00	10.59	10.98	1888129
2019-10-01	11.03	11.16	10.56	10.58	1294992
2019-10-02	10.49	10.51	10.14	10.31	1493581
2019-10-03	10.27	10.43	9.97	10.41	1705051
2019-10-04	10.41	10.50	10.20	10.47	1207720
2019-10-07	10.45	10.68	10.38	10.57	1141847
2019-10-08	10.47	10.51	10.14	10.15	1292150
2019-10-09	10.27	10.60	10.22	10.52	1902307
2019-10-10	10.54	10.67	10.41	10.62	957102
2019-10-11	10.82	10.97	10.57	10.59	1603908
2019-10-14	10.55	10.55	10.26	10.38	1252376
2019-10-15	10.40	10.59	10.22	10.52	1467495
2019-10-16	10.50	10.85	10.48	10.81	2259623
2019-10-17	10.88	11.11	10.77	11.07	1410076
2019-10-18	11.03	11.04	10.73	10.86	1005473
2019-10-21	11.03	11.08	10.90	10.92	1202270
2019-10-22	10.92	11.18	10.87	11.14	1059342
2019-10-23	11.14	11.17	11.06	11.10	1538420
2019-10-24	11.17	11.23	10.93	11.00	1297748
2019-10-25	10.96	11.06	10.85	10.96	1157343
2019-10-28	11.01	11.11	10.92	11.04	1151723
2019-10-29	10.99	11.26	10.91	11.18	1291437
2019-10-30	11.14	11.19	11.02	11.12	876677
2019-10-31	11.11	11.11	10.92	10.94	1533857
2019-11-01	10.98	11.25	10.91	11.19	1812067
2019-11-04	11.32	11.60	11.20	11.59	2339175
2019-11-05	11.82	11.82	11.06	11.35	3909762
2019-11-06	11.37	11.44	11.06	11.11	2333534
2019-11-07	11.30	11.57	11.04	11.27	2328564
2019-11-08	11.24	11.27	11.05	11.18	955187
2019-11-11	11.04	11.14	10.90	11.03	1276383
2019-11-12	11.00	11.01	10.83	10.85	1128909
2019-11-13	10.74	10.82	10.58	10.72	1253877
2019-11-14	10.72	10.91	10.70	10.77	888946
2019-11-15	10.87	11.02	10.77	10.99	1021635
2019-11-18	10.94	10.98	10.59	10.61	952631
2019-11-19	10.67	10.78	10.62	10.64	750516
2019-11-20	10.55	10.66	10.45	10.59	1679929
2019-11-21	10.68	10.89	10.60	10.77	1993245
2019-11-22	10.88	11.02	10.80	10.85	1352311
2019-11-25	10.84	11.04	10.81	11.03	1722837
2019-11-26	10.97	11.05	10.83	10.90	1224448
2019-11-27	10.89	11.06	10.86	10.87	1030105
2019-11-29	10.95	11.03	10.74	10.78	1092054
2019-12-02	10.75	10.75	10.47	10.48	2320987
2019-12-03	10.28	10.59	10.19	10.56	3437937
2019-12-04	10.49	10.60	9.81	10.05	7067553
2019-12-05	10.05	10.16	9.94	10.02	6825657
2019-12-06	10.07	10.11	9.98	10.06	2234945
2019-12-09	10.01	10.15	9.91	9.96	2139804
2019-12-10	9.97	10.00	9.86	9.97	1873489
2019-12-11	9.99	10.10	9.93	9.97	1247383
2019-12-12	9.97	10.11	9.87	9.95	1655551
2019-12-13	9.87	9.89	9.49	9.57	2177515
2019-12-16	9.58	9.73	9.42	9.47	2013833
2019-12-17	9.49	9.59	9.33	9.40	2350353
2019-12-18	9.43	9.58	9.34	9.57	2854707
2019-12-19	9.56	9.75	9.48	9.75	2338466
2019-12-20	9.75	9.80	9.53	9.78	3961619
2019-12-23	9.80	9.89	9.67	9.84	1490390
2019-12-24	9.82	9.88	9.66	9.75	756518
2019-12-26	9.77	10.00	9.71	9.88	1299520
2019-12-27	9.91	9.96	9.76	9.89	1053258
2019-12-30	9.95	9.99	9.82	9.84	1329018
2019-12-31	9.82	9.92	9.72	9.82	1630830
2020-01-02	9.85	9.85	9.53	9.69	1766545
2020-01-03	9.55	9.69	9.43	9.63	1252310
2020-01-06	9.56	9.73	9.39	9.69	2163364
2020-01-07	9.63	9.65	9.40	9.55	2440602
2020-01-08	9.49	9.74	9.45	9.62	2341734
2020-01-09	9.63	9.76	9.54	9.56	2355815
2020-01-10	9.59	9.69	9.46	9.55	2611878
2020-01-13	9.52	9.58	9.40	9.51	5189246
2020-01-14	9.37	9.50	9.13	9.47	2519894
2020-01-15	9.44	9.84	9.43	9.65	3314917
2020-01-16	9.73	9.88	9.68	9.85	3778538
2020-01-17	9.86	9.86	9.64	9.70	1753453
2020-01-21	9.66	9.66	9.39	9.43	1344217
2020-01-22	9.41	9.44	9.14	9.14	3170834
2020-01-23	9.13	9.21	8.89	9.16	1687361
2020-01-24	9.15	9.15	8.86	8.98	2537060
2020-01-27	8.82	8.99	8.74	8.92	1806278
2020-01-28	8.96	9.20	8.92	9.10	1067237
2020-01-29	9.11	9.17	8.96	9.00	1382014
2020-01-30	8.94	8.98	8.69	8.94	1492434
2020-01-31	8.89	8.91	8.50	8.58	2702938
2020-02-03	8.65	8.92	8.59	8.69	1651208
2020-02-04	8.82	8.87	8.62	8.64	1323331
2020-02-05	8.76	9.10	8.72	9.08	2692970
2020-02-06	9.13	9.30	9.01	9.12	2264090
2020-02-07	9.10	9.11	8.88	9.08	998385
2020-02-10	9.00	9.10	8.92	9.05	672605
2020-02-11	9.11	9.39	9.04	9.14	1508847
2020-02-12	9.24	9.30	9.08	9.13	1782258
2020-02-13	9.09	9.12	8.98	9.06	1002503
2020-02-14	9.08	9.11	8.74	8.85	1214245
2020-02-18	8.83	8.96	8.77	8.86	752601
2020-02-19	8.86	8.95	8.69	8.69	1275095
2020-02-20	8.72	8.81	8.63	8.73	1139699
2020-02-21	8.69	8.71	8.43	8.53	1403998
2020-02-24	8.25	8.42	8.19	8.37	1461594
2020-02-25	8.39	8.42	8.10	8.21	1810433
2020-02-26	8.28	8.39	8.16	8.19	2765670
2020-02-27	8.03	8.32	7.86	7.91	2499878
2020-02-28	7.67	7.90	7.34	7.54	2994536
2020-03-02	7.63	7.97	7.43	7.94	3437284
2020-03-03	7.70	7.93	7.06	7.30	8698722
2020-03-04	7.52	7.73	7.47	7.65	4223312
2020-03-05	7.30	7.50	7.11	7.22	3720977
2020-03-06	7.22	7.77	7.14	7.64	5342858
2020-03-09	6.95	7.28	6.65	6.72	2453598
2020-03-10	6.96	7.08	6.41	6.52	3305308
2020-03-11	6.32	6.47	6.15	6.31	3815354
2020-03-12	5.90	6.17	5.40	5.51	2862622
2020-03-13	5.78	6.10	5.39	6.10	3713282
2020-03-16	5.50	5.65	4.76	5.19	2740900
2020-03-17	5.26	5.29	4.56	5.02	3401521
2020-03-18	5.16	5.66	4.79	5.50	4473708
2020-03-19	5.46	5.90	4.95	5.76	3492910
2020-03-20	5.81	6.22	5.45	5.51	3295582
2020-03-23	5.58	5.64	4.82	5.49	2957144
2020-03-24	5.80	6.07	5.67	6.04	2095948
2020-03-25	6.05	6.63	5.82	6.49	3420808
2020-03-26	6.53	7.04	6.52	6.74	2310086
2020-03-27	6.49	6.98	6.24	6.59	2595893
2020-03-30	6.70	7.23	6.63	7.23	2817964
2020-03-31	7.17	7.52	6.82	7.04	2710779
2020-04-01	6.76	6.99	6.44	6.71	1877416
2020-04-02	6.63	6.96	6.22	6.45	2011708
2020-04-03	6.42	6.69	6.02	6.16	2495088
2020-04-06	6.45	6.72	6.44	6.65	2573397
2020-04-07	6.90	7.09	6.82	7.02	2797834
2020-04-08	7.12	7.15	6.63	6.69	1595302
2020-04-09	6.70	7.30	6.67	7.26	2042301
2020-04-13	7.16	7.16	6.56	6.58	1576585
2020-04-14	6.72	6.76	6.26	6.34	1947326
2020-04-15	6.08	6.29	5.95	5.99	2125706
2020-04-16	5.98	6.06	5.78	6.03	2431477
2020-04-17	6.22	6.57	6.22	6.52	1981445
2020-04-20	6.40	6.65	6.31	6.62	1967906
2020-04-21	6.72	6.76	6.45	6.52	1064490
2020-04-22	6.41	6.87	6.14	6.17	2117854
2020-04-23	6.18	6.32	6.05	6.22	2141408
2020-04-24	6.30	6.44	6.17	6.22	1337630
2020-04-27	6.33	6.78	6.33	6.68	1556711
2020-04-28	6.85	6.98	6.57	6.73	1414066
2020-04-29	6.97	6.97	6.67	6.70	1762593
2020-04-30	6.50	6.68	6.40	6.50	2205550
2020-05-01	6.33	6.37	5.99	6.19	2498967
2020-05-04	6.07	6.09	5.69	5.73	2099806
2020-05-05	5.87	6.11	5.70	5.74	1510417
2020-05-06	5.76	5.82	5.51	5.52	1130178
2020-05-07	5.56	5.96	5.53	5.88	2094640
2020-05-08	5.51	6.50	5.28	6.40	2793459
2020-05-11	6.31	6.48	6.06	6.30	1566436
2020-05-12	6.31	6.34	6.11	6.18	1697956
2020-05-13	6.11	6.12	5.57	5.63	1325262
2020-05-14	5.50	5.75	5.39	5.68	1955273
2020-05-15	5.66	6.00	5.64	5.81	2463235
2020-05-18	6.08	6.44	6.07	6.33	1819325
2020-05-19	6.33	6.54	6.24	6.31	995078
2020-05-20	6.44	6.60	6.39	6.56	1138067
2020-05-21	6.55	6.73	6.50	6.54	1132001
2020-05-22	6.53	6.56	6.26	6.42	788589
2020-05-26	6.72	6.92	6.64	6.72	1137709
2020-05-27	6.73	6.99	6.53	6.83	1600862
2020-05-28	6.93	6.98	6.66	6.69	884260
2020-05-29	6.57	6.57	6.11	6.32	1535650
2020-06-01	6.32	6.68	6.18	6.58	2028870
2020-06-02	6.46	6.65	6.36	6.59	3900682
2020-06-03	6.74	6.94	6.52	6.69	1509813
2020-06-04	6.67	7.00	6.66	6.86	1556718
2020-06-05	7.00	7.24	6.92	6.94	1830211
2020-06-08	7.07	7.70	7.00	7.58	3184629
2020-06-09	7.41	7.41	6.78	6.87	1779125
2020-06-10	6.81	6.93	6.51	6.54	1516215
2020-06-11	6.20	6.21	5.77	5.86	2766185
2020-06-12	6.07	6.18	5.89	6.08	3172796
2020-06-15	6.03	6.73	5.97	6.63	5635153
2020-06-16	6.97	7.05	6.61	6.88	2799144
2020-06-17	6.87	7.09	6.77	6.89	2628460
2020-06-18	6.80	7.12	6.71	6.88	2595068
2020-06-19	6.99	7.39	6.89	7.12	31341435
2020-06-22	7.02	7.21	6.76	7.08	2346391
2020-06-23	7.21	7.23	7.01	7.14	1543467
2020-06-24	6.99	7.05	6.57	6.59	1832799
2020-06-25	6.49	6.75	6.41	6.57	2367917
2020-06-26	6.54	6.60	6.20	6.22	2130386
2020-06-29	6.33	6.65	6.26	6.53	1145323
2020-06-30	6.46	6.79	6.46	6.77	1091793
2020-07-01	6.75	6.89	6.58	6.60	1262027
2020-07-02	6.73	6.80	6.58	6.64	726075
2020-07-06	6.80	6.89	6.74	6.86	947766
2020-07-07	6.77	6.91	6.53	6.58	857243
2020-07-08	6.54	6.69	6.35	6.61	962806
2020-07-09	6.55	6.58	6.33	6.43	882747
2020-07-10	6.39	6.64	6.36	6.60	933762
2020-07-13	6.68	6.79	6.50	6.59	849846
2020-07-14	6.56	6.75	6.46	6.66	1523562
2020-07-15	6.89	7.28	6.74	7.24	1705036
2020-07-16	7.19	7.26	7.01	7.17	1110321
2020-07-17	7.16	7.35	7.11	7.21	916842
2020-07-20	7.20	7.27	7.06	7.22	1296479
2020-07-21	6.70	6.96	6.48	6.65	2406944
2020-07-22	6.70	7.08	6.69	6.98	1099403
2020-07-23	6.96	7.18	6.81	7.11	1192509
2020-07-24	7.04	7.19	6.92	7.03	1139507
2020-07-27	6.98	7.24	6.88	7.20	867279
2020-07-28	7.16	7.33	7.16	7.19	809509
2020-07-29	7.24	7.45	7.13	7.43	839255
2020-07-30	7.31	7.62	7.14	7.59	1897261
2020-07-31	9.25	10.49	8.56	9.00	7277317
2020-08-03	9.06	9.64	9.06	9.29	3424963
2020-08-04	9.12	9.39	8.76	8.79	2148574
2020-08-05	8.86	9.08	8.63	8.84	1591304
2020-08-06	8.81	9.28	8.79	9.13	1397610
2020-08-07	9.05	9.30	8.97	9.25	1082211
2020-08-10	9.18	9.32	8.96	9.02	1444090
2020-08-11	9.13	9.23	8.79	8.98	1439591
2020-08-12	9.12	9.30	9.02	9.16	1140502
2020-08-13	9.11	9.35	9.04	9.24	1003246
2020-08-14	9.20	9.45	9.09	9.26	1197510
2020-08-17	9.23	9.27	9.02	9.25	903346
2020-08-18	9.25	9.48	9.20	9.37	1256744
2020-08-19	9.43	9.51	9.29	9.30	1126329
2020-08-20	9.21	9.30	9.17	9.23	941202
2020-08-21	9.22	9.39	8.99	9.16	1035224
2020-08-24	9.19	9.29	8.89	9.17	1022421
2020-08-25	9.24	9.25	9.07	9.11	854147
2020-08-26	9.17	9.21	8.83	8.91	1269268
2020-08-27	8.95	9.11	8.89	8.99	1385769
2020-08-28	8.50	9.09	8.50	8.99	822410
2020-08-31	9.02	9.08	8.81	8.93	1471624
2020-09-01	8.86	9.01	8.53	8.95	1643783
2020-09-02	8.90	9.07	8.86	9.06	788923
2020-09-03	9.10	9.19	8.81	8.98	1278899
2020-09-04	9.09	9.09	8.67	8.80	1097135
2020-09-08	8.67	8.86	8.60	8.60	1244163
2020-09-09	8.69	9.04	8.62	9.00	1558858
2020-09-10	9.08	9.13	8.82	8.83	950025
2020-09-11	8.86	8.93	8.58	8.67	1065225
2020-09-14	8.67	8.96	8.62	8.86	1239194
2020-09-15	8.94	8.95	8.58	8.62	622190
2020-09-16	8.62	8.65	8.33	8.45	1179136
2020-09-17	8.41	8.52	8.19	8.26	1089506
2020-09-18	8.37	8.64	8.09	8.16	2688552
2020-09-21	7.96	7.98	7.66	7.93	1763210
2020-09-22	7.95	7.96	7.67	7.90	1058886
2020-09-23	7.91	8.14	7.67	7.70	1117003
2020-09-24	7.68	7.94	7.55	7.74	1234375
2020-09-25	7.68	8.10	7.59	8.06	1330035
2020-09-28	8.14	8.40	8.13	8.21	1359402
2020-09-29	8.20	8.27	7.98	8.06	902573
2020-09-30	8.12	8.28	8.04	8.14	1103485
2020-10-01	8.15	8.30	7.89	8.17	873909
2020-10-02	7.97	8.32	7.97	8.26	542601
2020-10-05	8.34	8.53	8.27	8.29	1011415
2020-10-06	8.34	8.73	8.22	8.39	962621
2020-10-07	8.46	8.66	8.29	8.35	860945
2020-10-08	8.45	8.60	8.35	8.54	618361
2020-10-09	8.61	8.69	8.35	8.39	621607
2020-10-12	8.41	8.52	8.33	8.47	492252
2020-10-13	8.37	8.53	8.25	8.31	2033866
2020-10-14	11.09	11.38	10.57	10.90	14012178
2020-10-15	10.66	11.66	10.54	11.27	5781459
2020-10-16	11.17	11.39	10.91	11.07	3607885
2020-10-19	10.83	11.07	10.46	10.52	3592258
2020-10-20	10.51	10.73	10.44	10.51	1273815
2020-10-21	10.57	11.21	10.57	11.01	2594650
2020-10-22	10.73	11.48	10.69	11.23	1416806
2020-10-23	10.82	11.22	10.69	10.92	1553052
2020-10-26	10.78	10.92	10.44	10.64	1338306
2020-10-27	10.61	10.76	10.25	10.29	1343078
2020-10-28	10.05	10.23	9.72	9.80	2206130
2020-10-29	9.82	10.41	9.56	10.27	3107271
2020-10-30	10.15	10.63	9.86	10.08	2265538
2020-11-02	10.22	10.46	9.91	10.07	1390176
2020-11-03	10.22	10.51	10.02	10.36	2266334
2020-11-04	10.28	10.74	10.20	10.65	2010850
2020-11-05	10.75	11.25	10.18	11.13	2255853
2020-11-06	11.29	11.50	11.00	11.23	2368277
2020-11-09	12.08	12.41	11.70	11.75	3068504
2020-11-10	11.78	12.26	11.40	12.11	1917882
2020-11-11	12.35	12.52	12.13	12.42	2159770
2020-11-12	12.28	12.46	11.82	11.90	1883634
2020-11-13	12.07	12.34	12.01	12.25	1212263
2020-11-16	12.49	12.56	12.28	12.44	1589443
2020-11-17	12.24	12.54	12.01	12.40	903910
2020-11-18	12.63	13.00	12.56	12.67	2245911
2020-11-19	12.61	12.96	12.30	12.86	1836904
2020-11-20	12.69	13.29	12.65	13.17	1829424
2020-11-23	13.30	13.82	13.15	13.67	2002628
2020-11-24	13.90	14.37	13.75	14.20	2413400
2020-11-25	13.81	14.48	13.58	14.18	1925880
2020-11-27	14.31	14.31	13.98	14.21	504443
2020-11-30	14.06	14.09	13.64	13.68	1207431
2020-12-01	14.19	14.58	14.00	14.23	2999045
2020-12-02	14.03	14.23	13.81	14.17	1159314
2020-12-03	14.16	14.29	14.05	14.08	2143058
2020-12-04	14.11	14.56	14.08	14.41	1476404
2020-12-07	14.36	14.74	14.31	14.48	1290619
2020-12-08	14.59	14.62	14.31	14.61	1076251
2020-12-09	14.72	14.91	14.39	14.43	1006949
2020-12-10	14.31	14.72	14.31	14.47	927960
2020-12-11	14.37	14.62	14.27	14.34	1545756
2020-12-14	14.34	14.49	13.71	13.84	2065267
2020-12-15	13.97	14.10	13.77	14.08	1106176
2020-12-16	14.15	14.31	13.89	14.21	1104800
2020-12-17	13.71	14.51	13.71	14.29	1601079
2020-12-18	14.25	14.51	13.83	14.00	8786216
2020-12-21	13.71	14.05	13.61	13.93	1418875
2020-12-22	14.07	14.29	13.87	14.23	1572425
2020-12-23	14.44	14.56	13.70	14.34	1251343
2020-12-24	14.46	14.51	14.17	14.25	416480
2020-12-28	14.48	14.69	14.17	14.20	1157238
2020-12-29	14.26	14.44	14.21	14.27	961227
2020-12-30	14.37	14.58	14.33	14.33	846379
2020-12-31	14.35	14.62	14.27	14.44	931087
2021-01-04	14.49	14.64	14.06	14.33	1778901
2021-01-05	14.34	14.86	14.31	14.68	1132115
2021-01-06	14.85	15.66	14.85	15.45	1735867
2021-01-07	15.52	15.88	15.46	15.52	1913231
2021-01-08	15.65	15.65	15.03	15.25	1581462
2021-01-11	15.04	15.61	15.04	15.52	1183687
2021-01-12	15.56	15.91	15.24	15.89	968777
2021-01-13	15.96	16.30	15.96	16.17	1326008
2021-01-14	16.37	16.87	16.25	16.54	1937249
2021-01-15	16.37	16.81	16.16	16.64	1143024
2021-01-19	16.85	17.03	16.68	16.83	1285235
2021-01-20	16.89	17.01	16.41	16.62	1614933
2021-01-21	16.73	16.86	16.36	16.60	950628
2021-01-22	16.41	17.07	16.30	17.02	905965
2021-01-25	17.00	17.32	16.75	17.05	929221
2021-01-26	17.27	17.27	16.91	16.96	909080
2021-01-27	16.65	17.43	16.52	16.86	2055562
2021-01-28	17.23	17.27	16.17	16.45	1677742
2021-01-29	16.60	16.81	16.30	16.50	2154614
2021-02-01	16.60	16.90	16.53	16.81	978106
2021-02-02	16.92	17.08	16.70	16.72	2143978
2021-02-03	16.73	16.93	16.32	16.67	2730140
2021-02-04	16.70	17.15	16.70	16.92	1484243
2021-02-05	17.17	17.20	16.88	17.11	638371
2021-02-08	17.12	17.53	17.12	17.50	985314
2021-02-09	17.52	17.96	17.40	17.77	2522914
2021-02-10	17.81	17.96	17.30	17.69	1163228
2021-02-11	17.75	17.75	16.71	17.13	4424542
2021-02-12	17.01	17.40	16.81	17.08	1246101
2021-02-16	17.29	17.45	16.92	17.09	2263892
2021-02-17	17.03	17.11	16.71	16.87	1295687
2021-02-18	16.85	16.89	16.52	16.57	1978359
2021-02-19	16.53	16.92	16.50	16.56	4225651
2021-02-22	16.45	16.71	16.30	16.33	5348422
2021-02-23	16.17	16.20	15.64	15.95	2599443
2021-02-24	15.98	16.35	15.92	16.20	2069373
2021-02-25	16.46	16.53	15.73	15.74	2962137
2021-02-26	15.91	16.32	14.91	15.43	3843284
2021-03-01	15.86	15.94	15.45	15.57	2447835
2021-03-02	15.18	15.66	15.16	15.16	6462391
2021-03-03	15.11	15.55	14.97	15.00	3379506
2021-03-04	14.92	15.29	14.77	14.98	2975939
2021-03-05	15.15	15.25	14.83	15.09	2603713
2021-03-08	15.16	15.58	15.09	15.16	2147825
2021-03-09	15.28	15.50	15.25	15.31	2819077
2021-03-10	15.38	15.61	15.36	15.51	1869093
2021-03-11	15.64	15.67	15.25	15.55	2017360
2021-03-12	15.60	15.65	15.36	15.62	1595340
2021-03-15	15.55	15.91	15.55	15.74	1859670
2021-03-16	15.67	15.82	15.22	15.37	2802837
2021-03-17	15.33	15.68	15.27	15.59	1804688
2021-03-18	15.53	15.75	15.32	15.49	1834764
2021-03-19	15.42	15.72	15.33	15.46	7387991
2021-03-22	15.53	15.60	14.99	15.33	1594641
2021-03-23	15.25	15.40	15.09	15.17	1406893
2021-03-24	15.27	15.36	14.94	15.02	1879862
2021-03-25	14.85	15.25	14.78	15.14	1824662
2021-03-26	15.31	15.56	15.16	15.30	1570330
2021-03-29	15.21	15.39	15.01	15.09	1657667
2021-03-30	15.11	15.23	15.01	15.14	1371312
2021-03-31	15.15	15.34	14.99	15.02	1913630
2021-04-01	15.09	15.45	15.09	15.35	1661515
2021-04-05	15.43	15.53	15.27	15.53	1998026
2021-04-06	15.58	15.69	15.37	15.39	1116434
2021-04-07	15.37	15.48	15.28	15.38	1586408
2021-04-08	15.36	15.48	15.22	15.38	1394115
2021-04-09	15.40	15.58	15.37	15.47	1174388
2021-04-12	15.70	15.71	15.50	15.54	1074670
2021-04-13	15.50	15.61	15.32	15.49	1239127
2021-04-14	15.55	15.77	15.55	15.65	987752
2021-04-15	15.79	15.84	15.65	15.77	923839
2021-04-16	15.85	15.90	15.61	15.72	776052
2021-04-19	15.65	15.70	15.42	15.64	1781546
2021-04-20	15.62	15.77	15.43	15.62	1245478
2021-04-21	15.65	15.92	15.50	15.92	1139902
2021-04-22	15.97	16.26	15.78	16.18	1971656
2021-04-23	16.21	16.51	16.19	16.34	1280299
2021-04-26	16.39	16.49	16.13	16.14	1235645
2021-04-27	16.08	16.21	16.00	16.12	1116798
2021-04-28	16.07	16.26	15.68	15.83	1201908
2021-04-29	15.75	15.88	15.61	15.75	1778701
2021-04-30	15.73	16.26	15.40	15.56	1471011
2021-05-03	15.74	16.31	15.58	16.27	1737804
2021-05-04	15.40	15.93	15.32	15.80	2036570
2021-05-05	15.97	15.97	15.61	15.80	1143972
2021-05-06	15.69	15.89	15.50	15.88	1428425
2021-05-07	15.91	16.27	15.81	16.23	1089581
2021-05-10	16.18	16.29	16.00	16.08	1701111
2021-05-11	15.80	16.36	15.69	16.20	1749887
2021-05-12	16.17	16.33	15.69	16.01	1540522
2021-05-13	16.12	16.64	16.06	16.56	1674414
2021-05-14	16.69	16.95	16.45	16.94	1815032
2021-05-17	16.90	17.10	16.76	17.04	1326556
2021-05-18	17.05	17.43	17.02	17.31	1617003
2021-05-19	17.13	17.20	16.93	17.06	1556872
2021-05-20	17.28	17.28	17.04	17.17	1664673
2021-05-21	17.35	17.54	17.16	17.18	1231968
2021-05-24	17.20	17.30	16.83	16.85	1245258
2021-05-25	16.91	17.01	16.56	16.59	1848866
2021-05-26	16.73	17.53	16.73	17.48	1905034
2021-05-27	17.64	17.75	17.21	17.41	2302677
2021-05-28	17.48	17.64	17.36	17.39	1254362
2021-06-01	17.36	17.82	16.98	17.71	2018675
2021-06-02	17.75	17.91	17.61	17.67	1807069
2021-06-03	17.71	18.11	17.62	18.06	1320247
2021-06-04	18.06	18.16	17.96	18.08	984114
2021-06-07	18.05	18.21	17.99	18.03	1641407
2021-06-08	18.08	18.17	17.97	17.98	1045270
2021-06-09	17.97	18.05	17.88	17.95	1233141
2021-06-10	17.95	18.11	17.85	18.05	1117870
2021-06-11	18.07	18.19	18.00	18.08	864924
2021-06-14	18.04	18.05	17.54	17.58	2740190
2021-06-15	17.48	17.73	17.38	17.70	3136049
2021-06-16	17.59	17.73	17.47	17.71	1611837
2021-06-17	17.68	17.80	17.57	17.72	2296143
2021-06-18	17.53	17.89	17.25	17.50	2948245
2021-06-21	17.66	18.00	17.50	17.96	1520356
2021-06-22	18.00	18.08	17.83	18.03	1465376
2021-06-23	18.09	18.55	18.03	18.27	1566205
2021-06-24	18.34	18.67	18.29	18.57	873744
2021-06-25	18.62	18.97	18.53	18.78	4580086
2021-06-28	18.77	18.96	18.58	18.78	993575
2021-06-29	18.77	19.01	18.63	18.68	1033232
2021-06-30	18.71	18.79	18.35	18.51	2598052
2021-07-01	18.50	18.84	18.35	18.48	854626
2021-07-02	18.58	18.58	18.35	18.38	784646
2021-07-06	18.32	18.40	18.09	18.28	956937
2021-07-07	18.30	18.42	18.10	18.17	998534
2021-07-08	17.95	18.19	17.90	18.08	1219243
2021-07-09	18.15	18.32	18.08	18.18	694003
2021-07-12	18.12	18.40	17.94	18.38	741550
2021-07-13	18.36	18.39	18.03	18.14	802786
2021-07-14	18.19	18.29	17.73	17.92	1000282
2021-07-15	17.86	17.90	17.53	17.72	1197700
2021-07-16	17.77	17.89	17.42	17.51	1812675
2021-07-19	17.33	17.49	17.17	17.34	1579977
2021-07-20	17.48	17.69	17.34	17.39	1347787
2021-07-21	17.49	17.77	17.38	17.44	836121
2021-07-22	17.47	17.55	17.20	17.29	934245
2021-07-23	17.34	17.55	17.17	17.28	900858
2021-07-26	17.35	17.62	17.20	17.24	969851
2021-07-27	17.21	17.33	17.11	17.21	955670
2021-07-28	17.20	17.40	17.17	17.26	988834
2021-07-29	17.29	17.38	17.20	17.23	779685
2021-07-30	17.14	17.31	17.02	17.08	1177622
2021-08-02	17.18	17.43	17.10	17.17	900315
2021-08-03	17.15	17.45	17.13	17.36	1823888
2021-08-04	17.23	17.37	17.08	17.10	1027285
2021-08-05	17.14	17.26	17.03	17.14	1662484
2021-08-06	17.54	18.48	17.29	17.39	2149511
2021-08-09	17.37	17.45	16.94	17.16	2195800
2021-08-10	17.15	17.36	16.93	17.05	1498581
2021-08-11	17.08	17.20	16.87	17.09	1242254
2021-08-12	17.05	17.17	16.94	17.09	918639
2021-08-13	17.04	17.09	16.85	17.01	1291107
2021-08-16	16.90	17.13	16.79	16.96	1339996
2021-08-17	16.85	16.86	16.61	16.82	1831012
2021-08-18	16.77	16.99	16.63	16.66	1456502
2021-08-19	16.62	16.68	15.83	15.85	1817909
2021-08-20	15.72	16.08	15.72	15.89	1306757
2021-08-23	15.93	16.25	15.89	16.21	1468656
2021-08-24	16.29	16.30	16.04	16.18	1048455
2021-08-25	16.10	16.11	15.57	15.57	1922280
2021-08-26	15.57	15.67	15.32	15.35	1369825
2021-08-27	15.41	15.79	15.29	15.79	1516640
2021-08-30	15.78	15.78	15.39	15.47	1163240
2021-08-31	15.47	15.61	15.28	15.36	2473358
2021-09-01	15.45	15.60	15.27	15.52	1623294
2021-09-02	15.50	15.50	15.29	15.38	1269771
2021-09-03	15.44	15.45	15.15	15.20	1145928
2021-09-07	15.20	15.27	14.95	15.04	1383285
2021-09-08	14.98	15.08	14.57	14.58	1260321
2021-09-09	14.39	14.66	14.29	14.54	2075964
2021-09-10	14.61	14.61	14.29	14.31	1092575
2021-09-13	14.37	14.41	14.19	14.34	1370907
2021-09-14	14.36	14.47	13.81	13.85	1344117
2021-09-15	13.88	14.86	13.75	13.80	1380791
2021-09-16	13.43	13.91	13.30	13.78	1955993
2021-09-17	13.83	14.29	13.71	14.26	8827488
2021-09-20	14.09	14.18	13.77	13.84	1613393
2021-09-21	13.88	13.98	13.72	13.73	1612664
2021-09-22	13.81	13.91	13.68	13.78	864034
2021-09-23	13.81	13.97	13.66	13.81	1500340
2021-09-24	13.77	13.85	13.68	13.70	815559
2021-09-27	13.77	13.80	13.65	13.78	1593219
2021-09-28	13.76	13.84	13.49	13.53	1280568
2021-09-29	13.58	13.59	13.41	13.45	925684
2021-09-30	13.45	13.56	13.32	13.37	1495147
2021-10-01	13.45	13.62	13.05	13.59	1456255
2021-10-04	13.52	13.59	13.36	13.55	972160
2021-10-05	13.53	13.68	13.31	13.51	1032947
2021-10-06	13.46	13.55	13.15	13.45	1077280
2021-10-07	13.52	13.87	13.48	13.79	1218192
2021-10-08	13.81	13.99	13.66	13.97	985849
2021-10-11	13.96	14.05	13.77	13.84	898970
2021-10-12	13.90	13.98	13.73	13.92	863653
2021-10-13	13.90	14.00	13.68	13.93	1034761
2021-10-14	14.44	14.45	13.98	14.14	1075916
2021-10-15	14.25	14.59	14.14	14.25	1655386
2021-10-18	13.71	14.32	13.70	14.22	924877
2021-10-19	14.22	14.31	14.03	14.17	1140746
2021-10-20	14.02	14.35	14.02	14.25	455998
2021-10-21	14.22	14.33	13.73	13.93	1431205
2021-10-22	13.93	14.07	13.79	13.80	661597
2021-10-25	13.77	13.94	13.53	13.59	1000691
2021-10-26	13.65	13.70	13.38	13.39	595794
2021-10-27	13.32	13.48	13.10	13.19	772386
2021-10-28	13.20	13.63	13.18	13.59	990576
2021-10-29	13.54	13.89	13.54	13.78	843850
2021-11-01	13.79	14.00	13.54	13.80	1390954
2021-11-02	13.91	14.13	13.73	13.89	874748
2021-11-03	13.82	14.07	13.80	14.03	1296477
2021-11-04	14.11	14.19	13.87	14.16	1309640
2021-11-05	14.00	15.27	13.96	15.10	1658187
2021-11-08	15.21	15.30	14.85	14.90	1532026
2021-11-09	14.87	15.07	14.72	15.05	1262102
2021-11-10	14.98	15.42	14.95	15.21	1421755
2021-11-11	15.32	15.97	15.21	15.89	2445541
2021-11-12	14.93	16.50	14.93	16.39	2876140
2021-11-15	16.47	16.83	16.23	16.72	2119078
2021-11-16	16.74	17.02	16.54	16.89	1551509
2021-11-17	16.83	17.02	16.55	16.99	1662722
2021-11-18	17.05	17.33	16.92	17.17	1825020
2021-11-19	17.13	17.34	16.95	17.11	2504724
2021-11-22	17.20	17.50	16.94	17.36	1639135
2021-11-23	17.44	17.60	16.75	17.46	1682813
2021-11-24	17.34	17.54	17.30	17.35	1148285
2021-11-26	17.09	17.22	16.48	16.59	1013447
2021-11-29	16.77	17.18	16.75	16.94	1760968
2021-11-30	16.86	16.97	16.53	16.63	2592541
2021-12-01	16.92	17.37	16.40	16.43	2838406
2021-12-02	16.41	16.73	16.32	16.53	2538433
2021-12-03	16.54	17.00	16.53	16.73	1907797
2021-12-06	16.87	17.15	16.63	16.86	2557191
2021-12-07	16.98	17.15	16.67	16.99	1512968
2021-12-08	17.30	17.71	17.01	17.55	1463580
2021-12-09	17.38	17.66	17.36	17.58	1330100
2021-12-10	17.62	17.78	17.40	17.68	1154883
2021-12-13	17.60	17.69	17.10	17.44	1277035
2021-12-14	17.31	17.82	17.04	17.63	1279810
2021-12-15	17.68	17.84	17.42	17.83	995616
2021-12-16	17.91	17.97	17.56	17.62	962872
2021-12-17	18.18	18.81	18.16	18.54	5828156
2021-12-20	18.30	18.71	18.19	18.57	1638853
2021-12-21	18.76	18.83	18.20	18.22	1718583
2021-12-22	18.22	18.46	18.11	18.44	1361036
2021-12-23	18.50	18.59	18.17	18.20	1421898
2021-12-27	18.20	18.41	18.07	18.39	907944
2021-12-28	18.40	18.64	18.21	18.26	1203452
2021-12-29	18.25	18.54	18.04	18.51	873948
2021-12-30	18.53	18.68	18.38	18.46	835939
2021-12-31	18.47	18.64	18.38	18.45	1218141
2022-01-03	18.41	18.68	18.27	18.61	783479
2022-01-04	18.62	18.77	18.31	18.51	910243
2022-01-05	18.45	18.56	18.00	18.02	1087033
2022-01-06	17.83	18.14	17.58	17.73	879183
2022-01-07	17.65	17.90	17.59	17.65	820284
2022-01-10	17.56	17.75	17.28	17.72	964283
2022-01-11	17.72	17.94	17.64	17.92	623257
2022-01-12	18.26	18.26	17.53	17.70	618663
2022-01-13	17.66	17.83	17.14	17.68	435613
2022-01-14	17.51	17.91	17.50	17.88	530355
2022-01-18	17.82	17.94	17.50	17.52	605808
2022-01-19	17.51	17.57	17.10	17.11	615914
2022-01-20	17.14	17.59	17.14	17.21	1047444
2022-01-21	17.07	17.49	17.03	17.14	863486
2022-01-24	16.97	17.53	16.85	17.48	1065140
2022-01-25	19.00	20.63	18.10	20.28	9268542
2022-01-26	20.39	20.77	19.98	20.07	3625547
2022-01-27	20.03	20.64	19.69	19.69	3657123
2022-01-28	19.61	20.55	19.51	20.55	2197137
2022-01-31	20.50	21.02	20.15	20.22	3500218
2022-02-01	20.32	20.95	20.16	20.81	2930566
2022-02-02	20.91	21.09	20.53	20.74	1981190
2022-02-03	20.65	21.24	20.62	20.75	3766651
2022-02-04	20.57	20.83	20.03	20.63	1907799
2022-02-07	20.61	20.95	20.30	20.78	1746606
2022-02-08	20.81	21.48	20.63	21.36	2053017
2022-02-09	21.39	21.58	21.09	21.45	3650250
2022-02-10	21.29	21.87	21.20	21.50	2854566
2022-02-11	21.50	21.95	21.45	21.53	2536066
2022-02-14	21.48	21.54	20.77	20.85	1894477
2022-02-15	20.95	21.17	20.67	20.88	3485562
2022-02-16	20.81	20.95	20.51	20.89	1455070
2022-02-17	20.69	20.79	20.44	20.55	1182997
2022-02-18	20.53	20.72	20.20	20.39	2547241
2022-02-22	20.38	20.54	20.02	20.08	1088526
2022-02-23	20.25	20.31	19.85	19.89	1232790
2022-02-24	19.58	20.41	19.34	20.34	1868248
2022-02-25	20.16	20.93	19.28	19.48	2934909
2022-02-28	19.46	19.89	19.36	19.46	2372331
2022-03-01	19.42	20.16	19.30	19.86	2657737
2022-03-02	19.82	20.28	19.48	20.12	1603197
2022-03-03	20.59	21.92	20.34	20.97	5757661
2022-03-04	21.28	21.44	20.59	21.40	3517239
2022-03-07	21.60	21.96	20.80	20.84	3851237
2022-03-08	20.78	21.41	20.72	21.24	2222801
2022-03-09	21.36	22.17	21.18	22.12	3412781
2022-03-10	21.93	22.08	21.58	21.96	2024165
2022-03-11	21.97	22.20	20.98	20.98	2517648
2022-03-14	20.89	21.81	20.72	21.60	2136242
2022-03-15	21.68	21.94	21.54	21.73	1786235
2022-03-16	21.77	22.04	21.17	22.00	1584189
2022-03-17	22.04	22.93	21.97	22.15	2808231
2022-03-18	22.24	22.37	21.40	21.59	2326682
2022-03-21	21.66	22.27	21.60	22.21	1315793
2022-03-22	22.18	22.66	22.15	22.22	1156211
2022-03-23	22.06	22.21	21.48	21.63	987029
2022-03-24	21.73	21.97	21.60	21.61	579128
2022-03-25	21.61	21.80	21.32	21.76	662945
2022-03-28	21.68	21.87	21.47	21.68	1048828
2022-03-29	21.84	22.53	21.72	22.41	1400561
2022-03-30	22.32	22.62	22.21	22.42	2249213
2022-03-31	22.50	22.95	22.45	22.52	1788130
2022-04-01	22.45	23.22	22.28	23.09	1388443
2022-04-04	23.09	23.24	22.49	22.77	827957
2022-04-05	22.43	23.17	22.43	22.70	1309670
2022-04-06	22.53	22.92	22.37	22.74	1131836
2022-04-07	22.87	23.00	22.54	22.63	846461
2022-04-08	22.77	22.95	22.67	22.76	1071923
2022-04-11	22.63	22.86	22.16	22.23	1065135
2022-04-12	22.37	22.75	22.28	22.58	1051826
2022-04-13	22.58	23.19	22.47	22.75	1099605
2022-04-14	22.81	22.85	22.31	22.32	657459
2022-04-18	22.39	22.46	21.94	22.11	824856
2022-04-19	22.16	22.54	22.05	22.34	1282842
2022-04-20	22.53	22.94	22.28	22.80	1335284
2022-04-21	23.00	23.25	22.46	22.49	1684851
2022-04-22	22.31	22.38	21.58	21.65	1406370
2022-04-25	21.64	21.97	21.42	21.87	870530
2022-04-26	21.71	22.27	21.19	21.26	1184360
2022-04-27	21.28	21.55	21.02	21.27	1039990
2022-04-28	21.30	21.50	20.48	20.85	1100831
2022-04-29	20.87	21.33	20.51	20.66	1751331
2022-05-02	20.47	20.70	20.07	20.28	1657681
2022-05-03	20.14	20.84	20.10	20.58	2258273
2022-05-04	20.60	20.90	20.27	20.86	837483
2022-05-05	20.68	20.70	19.65	19.87	1298602
2022-05-06	19.28	19.91	18.22	18.64	2273212
2022-05-09	18.38	18.53	17.82	18.12	2252738
2022-05-10	18.12	19.00	18.10	18.49	2426818
2022-05-11	18.38	18.82	17.78	17.83	1502016
2022-05-12	17.60	18.11	17.37	17.84	1869576
2022-05-13	17.99	18.40	17.82	18.04	1742369
2022-05-16	17.99	18.15	17.75	17.89	1501415
2022-05-17	17.91	18.25	17.72	18.10	1185242
2022-05-18	17.90	17.90	16.90	16.95	1745424
2022-05-19	16.84	17.04	16.47	16.77	2492722
2022-05-20	16.87	16.96	16.37	16.73	1780430
2022-05-23	16.58	17.11	16.58	16.88	1726197
2022-05-24	16.71	17.28	16.54	17.05	1752543
2022-05-25	17.01	17.58	16.87	17.30	1536818
2022-05-26	17.35	17.51	16.96	16.98	948035
2022-05-27	16.92	16.94	16.63	16.90	1296265
2022-05-31	17.01	17.40	16.88	17.09	1851340
2022-06-01	17.10	17.40	16.80	17.08	5457769
2022-06-02	17.03	17.34	16.88	17.30	3722481
2022-06-03	17.22	17.44	17.06	17.37	1180123
2022-06-06	17.40	17.48	17.18	17.41	1571016
2022-06-07	17.30	17.57	17.16	17.44	1966259
2022-06-08	17.36	17.94	17.04	17.21	1678861
2022-06-09	16.75	17.12	16.47	16.92	2210796
2022-06-10	16.57	16.94	16.46	16.71	1699600
2022-06-13	16.27	16.44	15.52	15.56	1333578
2022-06-14	15.51	15.60	15.00	15.21	1428951
2022-06-15	15.34	16.07	15.24	15.81	1922852
2022-06-16	15.48	15.52	14.70	14.83	1633063
2022-06-17	14.93	15.26	14.77	15.00	4090856
2022-06-21	15.39	15.45	15.11	15.16	1605899
2022-06-22	15.04	15.48	15.04	15.36	1290542
2022-06-23	15.51	15.82	15.01	15.19	933535
2022-06-24	15.30	15.51	15.14	15.50	2293934
2022-06-27	15.57	15.92	15.36	15.68	1272309
2022-06-28	15.83	16.09	15.26	15.33	905210
2022-06-29	15.30	15.39	15.02	15.26	1044027
2022-06-30	15.05	15.10	14.65	14.83	1605391
2022-07-01	14.88	15.29	14.63	15.16	914079
2022-07-05	14.94	15.12	14.68	15.12	1507739
2022-07-06	15.17	15.29	14.77	14.97	5365935
2022-07-07	15.12	15.21	14.66	14.69	1059808
2022-07-08	14.70	14.89	14.57	14.67	1148922
2022-07-11	14.66	14.70	14.32	14.35	667817
2022-07-12	14.29	14.57	14.19	14.26	1407188
2022-07-13	14.19	14.57	14.17	14.36	931562
2022-07-14	14.14	14.45	13.99	14.37	1226410
2022-07-15	14.77	14.84	14.42	14.66	920246
2022-07-18	14.70	14.83	14.22	14.26	726940
2022-07-19	14.40	14.80	14.22	14.74	814881
2022-07-20	14.64	14.77	14.55	14.68	973799
2022-07-21	14.59	14.87	14.50	14.84	905517
2022-07-22	14.84	14.99	14.75	14.99	814329
2022-07-25	15.01	15.22	14.96	15.09	1147489
2022-07-26	14.93	15.64	14.92	15.51	843682
2022-07-27	15.62	15.68	15.29	15.63	1209110
2022-07-28	15.59	15.76	15.12	15.66	732476
2022-07-29	15.72	15.86	15.53	15.82	892203
2022-08-01	15.79	16.07	15.74	15.80	1267363
2022-08-02	15.81	16.03	15.69	15.74	900060
2022-08-03	15.91	16.01	15.67	15.78	1877003
2022-08-04	15.80	15.83	15.32	15.45	1701897
2022-08-05	16.25	17.56	16.01	17.53	3122237
2022-08-08	17.70	17.79	17.29	17.45	1617456
2022-08-09	17.45	17.85	17.14	17.29	1458916
2022-08-10	17.47	17.71	17.20	17.60	1674752
2022-08-11	17.72	17.90	17.10	17.11	1180100
2022-08-12	17.21	17.56	17.14	17.50	808107
2022-08-15	17.46	17.65	17.33	17.52	911287
2022-08-16	17.53	17.57	17.27	17.47	1150551
2022-08-17	17.38	17.70	17.23	17.48	903828
2022-08-18	17.54	17.68	17.35	17.65	994560
2022-08-19	17.45	17.55	17.17	17.17	990137
2022-08-22	17.01	17.23	16.92	17.12	1118732
2022-08-23	17.15	17.32	16.66	16.67	1224530
2022-08-24	16.70	17.08	16.70	16.97	1166935
2022-08-25	16.99	17.66	16.99	17.58	1189216
2022-08-26	17.52	17.53	17.02	17.06	999694
2022-08-29	16.87	17.56	16.81	17.53	1183092
2022-08-30	17.57	17.65	17.29	17.43	1439859
2022-08-31	17.44	17.53	16.95	17.00	1056619
2022-09-01	16.92	17.10	16.70	17.06	1400763
2022-09-02	17.17	17.19	16.54	16.63	905420
2022-09-06	16.63	16.79	16.39	16.76	1137920
2022-09-07	16.75	16.83	16.39	16.47	1170142
2022-09-08	16.37	16.66	16.33	16.56	793566
2022-09-09	16.63	17.03	16.43	17.00	1116545
2022-09-12	17.13	17.20	16.92	16.98	745726
2022-09-13	16.99	16.99	16.57	16.62	1207295
2022-09-14	16.75	16.80	16.28	16.51	900474
2022-09-15	16.45	16.72	16.39	16.67	885011
2022-09-16	16.62	16.63	16.18	16.29	3842603
2022-09-19	16.20	16.82	16.20	16.74	1121676
2022-09-20	16.65	16.72	16.31	16.59	1027165
2022-09-21	16.63	17.05	16.54	16.56	1291966
2022-09-22	16.58	16.82	16.26	16.70	2151221
2022-09-23	16.50	16.71	16.29	16.67	1172680
2022-09-26	16.49	16.69	16.13	16.15	1257112
2022-09-27	16.28	16.68	15.95	16.17	1622346
2022-09-28	16.18	16.33	15.53	15.72	2191243
2022-09-29	15.72	15.72	15.21	15.30	1769730
2022-09-30	15.34	15.78	15.21	15.23	1537948
2022-10-03	15.40	15.58	15.03	15.49	915334
2022-10-04	15.68	16.19	15.64	16.00	1393421
2022-10-05	15.87	16.00	15.64	15.81	1070895
2022-10-06	15.65	15.77	15.02	15.04	1823045
2022-10-07	14.96	15.17	14.30	14.40	2068480
2022-10-10	14.48	14.62	14.15	14.32	997036
2022-10-11	14.25	14.41	13.95	14.28	1371792
2022-10-12	14.26	14.26	13.84	13.85	775271
2022-10-13	13.83	14.31	13.59	14.15	1064146
2022-10-14	14.28	14.43	14.07	14.11	1011212
2022-10-17	14.34	14.62	14.21	14.41	881310
2022-10-18	14.72	15.03	14.41	14.61	971215
2022-10-19	14.43	14.56	14.17	14.29	752656
2022-10-20	14.28	14.46	14.18	14.18	763838
2022-10-21	14.26	14.36	13.95	14.25	804198
2022-10-24	14.35	14.57	14.28	14.32	1207989
2022-10-25	14.36	14.73	14.33	14.63	767815
2022-10-26	14.73	15.36	14.72	15.04	1279479
2022-10-27	15.04	15.14	14.55	14.66	808988
2022-10-28	14.71	14.94	14.64	14.76	688902
2022-10-31	14.75	14.85	14.61	14.70	942014
2022-11-01	14.77	14.84	14.34	14.67	1000590
2022-11-02	14.66	14.69	14.24	14.26	823498
2022-11-03	14.18	14.26	13.87	13.90	1017547
2022-11-04	14.27	15.87	14.21	15.67	2776189
2022-11-07	15.82	16.44	15.66	16.19	2089468
2022-11-08	16.18	17.09	16.11	16.89	1922959
2022-11-09	17.27	17.74	17.03	17.52	2890514
2022-11-10	17.92	18.45	17.72	18.45	1564229
2022-11-11	18.56	18.71	18.03	18.07	1205673
2022-11-14	17.96	18.45	17.68	17.97	1680435
2022-11-15	18.08	18.40	17.90	18.14	2465682
2022-11-16	18.02	18.27	17.62	18.12	1424223
2022-11-17	17.98	18.32	17.74	18.31	1169988
2022-11-18	18.65	18.75	18.05	18.12	2509334
2022-11-21	18.04	18.47	17.67	18.21	836594
2022-11-22	18.23	18.41	18.04	18.34	1331646
2022-11-23	18.37	18.65	18.25	18.60	749212
2022-11-25	18.65	18.88	18.53	18.55	409766
2022-11-28	18.46	18.50	18.09	18.16	880877
2022-11-29	18.07	18.62	18.01	18.39	1353690
2022-11-30	18.38	18.98	18.29	18.94	1433247
2022-12-01	19.02	19.25	18.65	18.90	1199110
2022-12-02	18.69	19.23	18.64	19.06	1012039
2022-12-05	18.93	18.93	18.48	18.70	1183432
2022-12-06	18.64	18.86	18.17	18.50	870686
2022-12-07	18.93	19.11	18.31	18.33	2014854
2022-12-08	18.30	18.80	18.30	18.75	1260818
2022-12-09	18.75	18.79	18.53	18.54	1054710
2022-12-12	18.53	18.53	18.24	18.32	1564766
2022-12-13	18.75	18.92	18.42	18.70	2137944
2022-12-14	18.61	18.84	18.28	18.42	1362798
2022-12-15	18.26	18.31	18.02	18.13	1430774
2022-12-16	17.85	18.02	17.50	17.78	5181383
2022-12-19	17.85	18.17	17.69	17.83	962061
2022-12-20	17.82	18.04	17.67	17.72	801483
2022-12-21	17.86	18.11	17.79	18.05	692093
2022-12-22	17.91	17.99	17.78	17.98	575676
2022-12-23	17.99	18.10	17.85	17.86	428063
2022-12-27	17.91	18.04	17.66	17.96	787029
2022-12-28	18.02	18.12	17.68	17.68	490266
2022-12-29	17.75	17.93	17.62	17.88	590057
2022-12-30	17.75	17.86	17.47	17.64	889012
2023-01-03	17.69	17.83	17.14	17.22	1183639
2023-01-04	17.38	17.57	17.18	17.51	1068949
2023-01-05	17.31	17.35	16.98	17.05	1083120
2023-01-06	17.14	17.63	17.03	17.60	1162770
2023-01-09	17.63	18.15	17.48	17.90	1318064
2023-01-10	17.98	18.01	17.70	17.81	914633
2023-01-11	18.82	19.14	17.90	18.70	4118267
2023-01-12	18.80	19.61	18.80	19.59	1753654
2023-01-13	19.77	19.77	19.19	19.22	1222409
2023-01-17	19.23	19.36	18.99	19.06	633480
2023-01-18	19.06	19.10	18.44	18.45	945888
2023-01-19	18.33	18.55	18.27	18.38	1043951
2023-01-20	18.58	18.59	18.27	18.50	692151
2023-01-23	18.43	18.81	18.24	18.45	789761
2023-01-24	18.39	18.44	17.77	18.03	1145234
2023-01-25	17.89	18.22	17.72	18.03	2162105
2023-01-26	18.10	18.24	17.81	18.07	882844
2023-01-27	18.03	18.13	17.74	17.75	721587
2023-01-30	17.62	17.81	17.51	17.59	639343
2023-01-31	17.58	17.92	17.58	17.91	948214
2023-02-01	17.45	17.59	17.10	17.34	1045537
2023-02-02	17.35	17.43	17.18	17.30	1013161
2023-02-03	17.24	17.54	17.20	17.30	976197
2023-02-06	17.22	17.22	16.80	17.00	816868
2023-02-07	17.00	17.51	16.91	17.48	1002895
2023-02-08	17.43	17.56	17.33	17.37	1518360
2023-02-09	17.47	17.59	16.99	17.07	897923
2023-02-10	17.10	17.49	17.05	17.46	816686
2023-02-13	17.54	17.84	17.39	17.83	803377
2023-02-14	17.77	17.84	17.44	17.53	583395
2023-02-15	17.44	17.70	17.28	17.67	642413
2023-02-16	17.44	17.60	17.22	17.47	567084
2023-02-17	17.58	17.71	17.45	17.70	832982
2023-02-21	17.53	17.54	17.26	17.37	1013842
2023-02-22	17.33	17.39	17.00	17.08	1715496
2023-02-23	17.18	17.21	16.64	16.90	718651
2023-02-24	16.68	16.87	16.58	16.85	629475
2023-02-27	16.96	16.99	16.61	16.65	781876
2023-02-28	16.62	16.89	16.51	16.61	1238157
2023-03-01	16.09	16.09	14.17	14.49	3386221
2023-03-02	14.51	15.33	14.19	14.36	2096934
2023-03-03	14.48	15.15	14.43	15.10	1873810
2023-03-06	14.95	14.99	14.68	14.81	1256025
2023-03-07	14.71	14.72	14.24	14.42	1314058
2023-03-08	14.37	14.43	14.03	14.25	665223
2023-03-09	14.29	14.36	14.02	14.19	1750958
2023-03-10	14.10	14.29	13.64	13.88	920247
2023-03-13	13.69	13.84	13.51	13.58	1073506
2023-03-14	13.98	14.02	13.54	13.72	1095001
2023-03-15	13.44	13.58	13.09	13.39	1140127
2023-03-16	13.22	13.66	13.07	13.41	1387131
2023-03-17	13.33	13.49	13.09	13.12	3468318
2023-03-20	13.20	13.35	12.98	13.00	1891880
2023-03-21	13.16	13.40	13.08	13.37	1745397
2023-03-22	13.29	13.30	12.98	12.98	1158558
2023-03-23	12.93	12.93	12.64	12.89	2420271
2023-03-24	13.15	13.17	12.83	13.15	1693831
2023-03-27	13.28	13.33	13.05	13.13	797677
2023-03-28	13.09	13.22	12.90	12.99	889954
2023-03-29	13.11	13.11	12.87	12.97	523646
2023-03-30	13.06	13.17	12.80	12.91	659652
2023-03-31	12.89	13.05	12.65	13.05	1624642
2023-04-03	13.26	13.26	12.90	12.95	848063
2023-04-04	12.95	12.95	12.62	12.91	700617
2023-04-05	12.93	13.00	12.79	12.93	914021
2023-04-06	12.93	13.00	12.80	12.84	603901
2023-04-10	12.74	12.93	12.72	12.93	1002773
2023-04-11	12.92	12.96	12.72	12.74	715271
2023-04-12	12.81	12.90	12.36	12.39	1014435
2023-04-13	12.66	12.66	12.27	12.59	1202313
2023-04-14	12.64	12.64	12.24	12.29	834649
2023-04-17	12.21	12.48	12.20	12.47	729358
2023-04-18	12.52	12.56	12.24	12.31	805773
2023-04-19	12.30	12.52	12.21	12.45	980746
2023-04-20	12.36	12.50	12.23	12.48	849448
2023-04-21	12.48	12.72	12.42	12.70	981550
2023-04-24	12.68	12.85	12.60	12.70	846693
2023-04-25	12.56	12.79	12.55	12.69	1005815
2023-04-26	12.57	12.69	12.25	12.30	1453034
2023-04-27	12.39	12.64	12.27	12.39	689645
2023-04-28	12.39	12.64	12.39	12.49	730553
2023-05-01	12.48	12.61	12.37	12.53	934414
2023-05-02	12.47	12.47	12.06	12.15	1146123
2023-05-03	12.23	12.36	11.84	11.85	949252
2023-05-04	11.83	12.10	11.61	11.99	944437
2023-05-05	12.17	12.32	12.15	12.28	667752
2023-05-08	12.26	12.26	12.02	12.04	566705
2023-05-09	12.04	12.07	11.80	11.90	647222
2023-05-10	11.94	12.26	11.80	11.90	898234
2023-05-11	11.86	12.51	11.67	11.88	670805
2023-05-12	11.90	12.00	11.57	11.77	1111517
2023-05-15	11.84	12.02	11.78	11.98	952008
2023-05-16	11.91	12.05	11.66	11.81	864707
2023-05-17	11.88	12.02	11.69	11.96	1358750
2023-05-18	11.95	12.01	11.82	11.91	2156899
2023-05-19	12.16	12.34	12.06	12.10	1214354
2023-05-22	12.10	12.31	11.82	12.22	790691
2023-05-23	12.16	12.67	12.10	12.27	1499119
2023-05-24	12.19	12.27	12.03	12.16	674700
2023-05-25	12.07	12.07	11.64	11.89	677104
2023-05-26	11.86	12.06	11.64	11.90	565157
2023-05-30	11.87	12.04	11.81	11.97	1399922
2023-05-31	11.97	12.20	11.73	11.78	1236519
2023-06-01	11.80	11.99	11.69	11.89	859513
2023-06-02	12.00	12.31	12.00	12.30	646253
2023-06-05	12.24	12.26	11.62	11.65	1138591
2023-06-06	11.68	12.17	11.67	11.95	1503284
2023-06-07	12.02	12.31	12.02	12.25	1177079
2023-06-08	12.27	12.27	11.83	11.88	777454
2023-06-09	11.86	12.02	11.68	11.74	929171
2023-06-12	11.75	12.20	11.67	12.05	902418
2023-06-13	12.00	12.24	11.97	12.02	1927011
2023-06-14	11.99	12.00	11.46	11.49	1087031
2023-06-15	11.46	11.62	11.43	11.55	950817
2023-06-16	11.58	11.63	11.45	11.63	2241480
2023-06-20	11.58	11.69	11.40	11.65	1302846
2023-06-21	11.62	11.78	11.40	11.69	894525
2023-06-22	11.70	11.83	11.42	11.73	767448
2023-06-23	11.57	11.71	11.30	11.36	1191658
2023-06-26	11.38	11.67	11.38	11.62	772048
2023-06-27	11.57	11.88	11.50	11.84	1323733
2023-06-28	11.83	12.01	11.69	12.00	977914
2023-06-29	12.02	12.67	12.02	12.41	1378571
2023-06-30	12.47	12.78	12.28	12.60	1545464
2023-07-03	12.60	12.73	12.46	12.65	932640
2023-07-05	12.55	12.93	12.49	12.70	1506359
2023-07-06	12.23	12.78	12.22	12.59	1304337
2023-07-07	12.64	12.80	12.55	12.61	662650
2023-07-10	12.61	12.93	12.55	12.82	978805
2023-07-11	12.83	13.02	12.61	12.96	478304
2023-07-12	13.05	13.15	12.83	12.85	551397
2023-07-13	12.87	13.11	12.76	13.01	728091
2023-07-14	13.03	13.09	12.75	13.04	491077
2023-07-17	13.04	13.16	12.88	13.08	615763
2023-07-18	13.08	13.37	12.96	13.24	413367
2023-07-19	13.29	13.45	13.29	13.32	883039
2023-07-20	13.40	13.49	13.24	13.34	630337
2023-07-21	13.41	13.56	13.26	13.40	769593
2023-07-24	13.35	13.46	13.24	13.33	702085
2023-07-25	13.24	13.35	13.10	13.15	674162
2023-07-26	13.15	13.45	13.15	13.35	658601
2023-07-27	13.44	13.63	13.22	13.29	613946
2023-07-28	13.38	13.58	13.21	13.55	563255
2023-07-31	13.56	13.61	13.44	13.52	730428
2023-08-01	13.52	13.52	13.19	13.38	517772
2023-08-02	13.30	13.47	13.22	13.30	701184
2023-08-03	13.28	13.38	13.10	13.37	647444
2023-08-04	13.36	13.62	13.36	13.50	721382
2023-08-07	13.41	13.81	13.41	13.73	546372
2023-08-08	13.59	13.75	13.48	13.66	714554
2023-08-09	13.63	13.68	13.47	13.63	629743
2023-08-10	13.67	13.73	13.34	13.47	465301
2023-08-11	13.34	13.80	13.22	13.76	688367
2023-08-14	13.74	13.87	13.59	13.60	676665
2023-08-15	13.50	13.66	13.42	13.62	457440
2023-08-16	13.54	13.73	13.33	13.34	622804
2023-08-17	13.34	13.58	13.02	13.14	856722
2023-08-18	13.04	13.27	13.04	13.10	579614
2023-08-21	13.14	13.14	12.79	12.86	734497
2023-08-22	12.87	13.11	12.80	12.89	540221
2023-08-23	12.88	13.22	12.78	13.20	698940
2023-08-24	13.12	13.80	12.97	13.39	866381
2023-08-25	13.43	13.83	13.25	13.42	1236057
2023-08-28	13.51	13.72	13.48	13.49	550522
2023-08-29	13.50	13.69	13.42	13.47	585050
2023-08-30	13.54	13.70	13.43	13.58	626219
2023-08-31	13.58	13.69	13.36	13.38	618136
2023-09-01	13.48	13.72	13.46	13.52	603642
2023-09-05	13.48	13.49	12.65	13.21	770819
2023-09-06	13.29	13.44	13.09	13.15	686666
2023-09-07	13.18	13.18	12.62	12.74	770795
2023-09-08	12.72	12.72	12.06	12.19	938039
2023-09-11	12.79	12.79	12.79	12.79	147262
2023-09-12	12.81	12.94	12.61	12.63	1071909
2023-09-13	12.64	12.69	12.41	12.43	1035422
2023-09-14	12.57	12.79	12.39	12.47	816111
2023-09-15	12.49	12.61	12.12	12.21	2591503
2023-09-18	12.13	13.36	11.82	13.07	1688440
2023-09-19	13.06	13.21	12.70	12.96	1313596
2023-09-20	13.01	13.19	12.68	12.68	1035428
2023-09-21	12.57	12.77	12.35	12.57	549956
2023-09-22	12.56	12.66	12.43	12.62	682150
2023-09-25	12.46	12.67	12.44	12.58	717200
2023-09-26	12.53	12.74	12.50	12.70	674612
2023-09-27	12.72	13.33	12.72	13.02	1087842
2023-09-28	13.06	13.43	13.06	13.38	871799
2023-09-29	13.39	13.39	13.07	13.14	1166285
2023-10-02	13.13	13.36	12.84	13.24	858563
2023-10-03	13.18	13.36	13.05	13.28	495574
2023-10-04	13.31	13.77	13.30	13.57	936401
2023-10-05	13.52	13.78	13.48	13.77	729454
2023-10-06	13.67	14.00	13.64	13.80	955356
2023-10-09	13.73	13.96	13.56	13.89	1356929
2023-10-10	13.68	14.08	13.68	13.88	1230572
2023-10-11	13.87	14.09	13.66	13.87	766271
2023-10-12	13.84	13.84	13.40	13.56	1288551
2023-10-13	13.61	13.61	13.34	13.51	772599
2023-10-16	13.65	13.67	13.44	13.50	670522
2023-10-17	13.40	13.65	13.39	13.50	672202
2023-10-18	13.34	13.45	13.17	13.30	784978
2023-10-19	13.29	13.57	12.97	13.47	1014238
2023-10-20	13.49	13.69	13.16	13.39	1321852
2023-10-23	13.39	13.61	13.24	13.32	1382854
2023-10-24	13.31	13.46	13.08	13.34	693434
2023-10-25	13.20	13.40	12.84	13.02	681751
2023-10-26	12.99	13.26	12.74	12.93	767316
2023-10-27	12.98	12.98	12.53	12.59	916790
2023-10-30	12.66	13.03	12.59	12.99	604901
2023-10-31	13.06	13.29	12.99	13.19	696915
2023-11-01	13.05	13.36	12.99	13.33	636812
2023-11-02	13.48	13.52	13.00	13.07	753203
2023-11-03	13.31	13.62	13.30	13.54	831791
2023-11-06	13.51	13.51	13.11	13.20	751519
2023-11-07	13.12	13.17	12.74	12.81	608292
2023-11-08	12.94	12.94	12.50	12.61	636504
2023-11-09	12.63	12.75	12.46	12.66	954482
2023-11-10	12.75	12.97	12.65	12.91	740183
2023-11-13	12.84	12.99	12.71	12.89	485735
2023-11-14	13.17	13.22	12.80	12.94	977829
2023-11-15	12.93	13.15	12.63	12.65	1500443
2023-11-16	12.65	12.86	12.58	12.64	844276
2023-11-17	12.83	12.83	12.58	12.75	869488
2023-11-20	12.69	12.79	12.47	12.50	642568
2023-11-21	12.51	12.54	12.09	12.12	1148621
2023-11-22	12.21	12.45	12.11	12.24	749106
2023-11-24	12.26	12.51	12.21	12.48	275827
2023-11-27	12.36	12.55	12.04	12.05	1173843
2023-11-28	12.00	12.24	11.81	11.96	894554
2023-11-29	12.08	12.25	11.64	11.70	1091048
2023-11-30	11.70	11.84	11.42	11.48	1040433
2023-12-01	11.50	12.16	11.42	12.13	1657749
2023-12-04	12.11	12.36	12.00	12.24	920188
2023-12-05	12.24	12.55	12.15	12.22	747612
2023-12-06	12.35	12.66	12.30	12.53	782820
2023-12-07	12.56	12.59	12.34	12.59	798629
2023-12-08	12.25	12.25	9.86	10.07	8746625
2023-12-11	10.03	10.20	9.85	10.11	4750533
2023-12-12	10.07	10.19	9.86	9.88	2130923
2023-12-13	9.85	10.04	9.74	10.00	2236115
2023-12-14	10.02	10.39	9.59	9.69	2584778
2023-12-15	9.84	9.86	9.62	9.64	6256236
2023-12-18	9.73	9.73	9.34	9.51	1658864
2023-12-19	9.52	9.99	9.43	9.84	1507964
2023-12-20	9.84	10.01	9.61	9.86	2251274
2023-12-21	9.87	10.32	9.84	10.24	1378361
2023-12-22	10.30	10.53	10.24	10.50	1311327
2023-12-26	10.53	10.57	10.28	10.45	924730
2023-12-27	10.47	10.51	10.32	10.40	1121994
2023-12-28	10.35	10.48	10.30	10.48	851725
2023-12-29	10.49	10.56	10.39	10.49	1058215
2024-01-02	10.39	11.04	10.36	10.75	1197452
2024-01-03	10.82	10.88	10.29	10.62	1539719
2024-01-04	10.71	10.80	10.54	10.63	1100384
2024-01-05	10.60	10.68	10.48	10.48	1037086
2024-01-08	10.50	10.91	10.26	10.87	1499396
2024-01-09	10.85	11.05	10.69	10.76	958264
2024-01-10	10.33	10.45	9.23	9.43	5184325
2024-01-11	9.40	9.55	9.21	9.43	3306067
2024-01-12	9.53	9.53	9.24	9.30	2555282
2024-01-16	9.19	9.50	9.01	9.38	2400663
2024-01-17	9.23	9.36	8.86	8.91	1552747
2024-01-18	8.87	9.10	8.68	9.06	1927111
2024-01-19	9.13	9.17	8.94	9.02	1134125
2024-01-22	9.05	9.52	9.05	9.49	1694726
2024-01-23	9.61	9.73	9.31	9.44	1021550
2024-01-24	9.49	9.57	9.32	9.40	991268
2024-01-25	9.43	9.57	9.34	9.38	1306155
2024-01-26	9.43	9.54	9.28	9.40	981521
2024-01-29	9.38	9.68	9.25	9.66	1016545
2024-01-30	9.61	9.63	9.31	9.40	959209
2024-01-31	9.46	9.50	9.12	9.13	1217363
2024-02-01	9.12	9.26	9.11	9.20	1304538
2024-02-02	9.13	9.21	8.99	9.01	1157229
2024-02-05	8.95	9.29	8.92	9.11	3770878
2024-02-06	9.02	9.28	8.82	8.96	1412025
2024-02-07	9.09	9.09	8.35	8.39	4743108
2024-02-08	8.42	8.55	8.23	8.50	5664039
2024-02-09	8.49	8.60	8.38	8.54	1707261
2024-02-12	8.52	8.77	8.48	8.63	1778720
2024-02-13	8.50	8.64	8.22	8.26	1899999
2024-02-14	8.26	8.32	7.89	8.06	2345228
2024-02-15	8.15	8.54	8.15	8.52	1791291
2024-02-16	8.48	8.51	8.24	8.27	3305367
2024-02-20	8.21	8.51	8.08	8.36	2428978
2024-02-21	8.36	8.39	8.25	8.28	1322368
2024-02-22	8.18	8.45	8.06	8.39	1391469
2024-02-23	8.34	8.37	8.20	8.27	1371050
2024-02-26	8.28	8.54	8.22	8.31	2326042
2024-02-27	6.94	7.88	6.80	7.60	14928741
2024-02-28	6.98	7.33	6.20	6.81	81920717
2024-02-29	6.56	7.20	5.83	5.99	20228287
2024-03-01	5.60	6.30	5.01	6.13	45943205
2024-03-04	5.50	6.48	5.50	6.40	5469131
2024-03-05	6.45	7.05	6.45	6.80	5449344
2024-03-06	6.70	7.20	6.70	6.90	5865114
2024-03-07	7.10	7.65	6.80	7.50	5801909
2024-03-08	7.50	7.93	7.25	7.65	3344902
2024-03-11	7.65	7.70	6.60	7.40	4416585
2024-03-12	7.15	7.45	7.15	7.25	3250886
2024-03-13	7.25	8.45	7.05	8.05	6265357
2024-03-14	7.50	8.70	7.50	8.35	1216968
2024-03-15	8.45	8.74	8.25	8.40	3511893
2024-03-18	7.90	9.25	7.76	8.35	874998
2024-03-19	8.87	10.00	7.50	8.20	868593
2024-03-20	8.75	8.75	7.65	7.80	789201
2024-03-21	7.60	8.74	7.60	8.05	1020225
2024-03-22	7.85	8.25	7.85	7.95	480515
2024-03-25	7.85	8.49	7.50	7.50	2304620
2024-03-26	7.50	8.20	7.50	7.81	1762998
2024-03-27	7.70	8.15	7.40	7.80	1838110
2024-03-28	7.65	8.00	7.45	7.70	1009215
2024-04-01	7.50	8.10	7.50	7.80	560340
2024-04-02	7.60	8.20	7.60	8.00	1131084
2024-04-03	7.70	8.10	7.70	7.85	3219784
2024-04-04	8.10	8.20	7.70	8.00	494518
2024-04-05	7.80	8.10	7.75	7.98	414440
2024-04-08	8.00	8.30	8.00	8.15	238848
2024-04-09	8.00	8.30	8.00	8.00	188634
2024-04-10	8.49	8.49	7.75	7.95	321236
2024-04-11	7.98	8.05	7.75	7.80	941277
2024-04-12	7.65	8.00	7.60	7.70	231597
2024-04-15	7.70	7.90	7.40	7.51	495065
2024-04-16	7.50	7.70	7.40	7.45	569391
2024-04-17	7.90	7.90	7.45	7.55	216446
2024-04-18	7.50	7.70	7.47	7.55	441791
2024-04-19	7.50	8.38	7.50	7.60	104811
2024-04-22	7.62	7.90	7.41	7.68	243838
2024-04-23	7.70	8.00	7.65	7.95	941052
2024-04-24	8.00	8.25	7.51	8.03	755636
2024-04-25	7.60	8.26	7.60	7.95	61088
2024-04-26	7.89	8.00	7.89	7.96	249847
2024-04-29	7.75	8.10	7.75	7.98	88322
2024-04-30	7.98	8.25	7.75	7.99	163859
2024-05-01	7.99	8.25	7.78	7.82	583943
2024-05-02	7.80	8.15	7.70	7.80	609223
2024-05-03	7.80	8.00	7.26	7.70	237388
2024-05-06	7.75	7.95	7.70	7.70	55101
2024-05-07	7.70	8.00	7.50	7.51	181686
2024-05-08	7.60	8.00	7.26	7.61	393758
2024-05-09	7.60	8.00	7.60	7.75	295363
2024-05-10	7.50	7.90	7.50	7.79	1013423
2024-05-13	7.51	7.75	7.51	7.72	8977
2024-05-14	7.65	7.90	7.50	7.50	605225
2024-05-15	8.00	8.00	7.45	7.50	84441
2024-05-16	7.26	7.85	7.26	7.85	169609
2024-05-17	7.65	7.95	7.55	7.55	114135
2024-05-20	7.55	7.90	7.50	7.75	28916
2024-05-21	7.55	7.95	7.50	7.70	497860
2024-05-22	7.80	8.00	7.50	7.60	1222647
2024-05-23	8.00	8.00	7.55	7.77	164088
2024-05-24	7.50	7.90	7.50	7.55	226006
2024-05-28	7.60	8.80	7.60	8.75	5134105
2024-05-29	8.01	9.58	8.01	9.50	1519782
2024-05-30	9.40	10.00	9.40	9.76	1257190
2024-05-31	9.99	9.99	9.50	9.50	245809
2024-06-03	9.75	9.75	7.50	9.60	342369
2024-06-04	10.00	9.70	9.50	9.63	100687
2024-06-05	9.50	9.60	9.50	9.55	113335
2024-06-06	9.70	9.70	9.50	9.50	620974
2024-06-07	9.70	10.00	7.55	9.45	615460
2024-06-10	9.40	9.60	8.45	9.55	340399
2024-06-11	10.00	10.00	7.55	9.40	224111
2024-06-12	10.00	10.00	9.20	9.50	317874
2024-06-13	9.00	9.60	9.00	9.48	96428
2024-06-14	9.99	9.99	9.01	9.01	41502
2024-06-17	8.50	9.99	8.50	9.45	16274
2024-06-18	8.65	9.75	8.65	9.60	1974863
2024-06-20	9.00	9.87	9.00	9.50	22734
2024-06-21	10.00	10.00	9.50	9.50	85197
2024-06-24	9.10	9.70	9.10	9.60	388834
2024-06-25	9.60	9.70	9.50	9.60	553261
2024-06-26	9.99	9.99	8.65	9.65	160084
2024-06-27	8.65	9.99	8.65	9.00	216156
2024-06-28	7.50	9.75	7.50	9.50	45636
2024-07-01	9.50	9.90	9.50	9.50	18715
2024-07-02	9.50	9.75	9.50	9.66	147406
2024-07-03	9.63	9.75	9.50	9.50	4944
2024-07-05	10.20	10.20	9.50	9.50	75441
2024-07-08	9.85	9.85	9.50	9.65	80714
2024-07-09	9.55	9.80	9.55	9.65	1087773
2024-07-10	9.65	9.98	9.65	9.98	435270
2024-07-11	9.66	9.95	9.66	9.85	1207034
2024-07-12	9.80	9.99	9.80	9.85	143420
2024-07-15	9.80	9.99	9.80	9.85	252390
2024-07-16	9.85	9.99	9.76	9.85	426655
2024-07-17	9.99	9.99	9.80	9.81	253963
2024-07-18	9.71	9.99	9.71	9.73	105945
2024-07-19	9.73	9.90	9.65	9.90	28924
2024-07-22	9.65	9.90	9.65	9.65	24540
2024-07-23	9.99	9.99	9.65	9.80	563537
2024-07-24	10.20	9.83	9.65	9.65	243633
2024-07-25	10.00	10.00	9.65	9.65	50103
2024-07-26	9.65	9.70	9.65	9.70	54482
2024-07-29	9.99	9.99	9.65	9.65	78349
2024-07-30	9.99	9.99	9.65	9.66	96472
2024-07-31	10.00	10.00	9.65	9.65	134897
2024-08-01	9.65	9.90	9.65	9.75	41719
2024-08-02	9.10	9.75	9.10	9.65	755858
2024-08-05	9.55	9.65	8.86	9.37	203582
2024-08-06	9.01	9.45	9.01	9.20	42357
2024-08-07	9.16	9.99	9.10	9.32	113542
2024-08-08	9.10	9.60	9.10	9.15	169154
2024-08-09	9.50	9.50	9.10	9.10	56461
2024-08-12	9.10	9.64	9.00	9.50	761006
2024-08-13	9.50	9.64	9.50	9.50	37745
2024-08-14	9.10	9.75	9.10	9.50	107400
2024-08-15	9.65	9.85	9.00	9.55	389917
2024-08-16	9.55	9.70	9.55	9.60	5889
2024-08-19	9.60	9.99	9.45	9.51	181577
2024-08-20	9.75	9.75	9.00	9.50	1172502
2024-08-21	9.25	9.75	9.25	9.50	44489
2024-08-22	9.75	9.90	9.00	9.60	64688
2024-08-23	9.90	9.90	9.11	9.70	113293
2024-08-26	8.65	9.85	8.65	9.65	42867
2024-08-27	9.10	9.99	9.10	9.80	360382
2024-08-28	9.15	9.95	9.15	9.75	29882
2024-08-29	9.25	9.99	9.25	9.90	157571
2024-08-30	9.50	9.99	9.50	9.95	111461
2024-09-03	9.40	9.99	9.40	9.61	48752
2024-09-04	9.71	9.99	9.65	9.66	27832
2024-09-05	9.89	9.99	9.60	9.95	57544
2024-09-06	9.94	9.94	9.65	9.70	562726
2024-09-09	9.70	9.95	9.26	9.76	16175
2024-09-10	9.84	9.90	9.61	9.65	277826
2024-09-11	9.50	9.99	9.50	9.89	1278374
2024-09-12	9.85	9.90	9.50	9.51	251772
2024-09-13	9.74	9.90	9.65	9.80	1597871
2024-09-16	9.70	9.99	9.65	9.90	203302
2024-09-17	9.50	9.95	9.50	9.75	41139
2024-09-18	9.55	9.75	9.50	9.73	8060
2024-09-19	9.75	9.90	9.56	9.84	369152
2024-09-20	9.90	9.90	9.71	9.75	24621
2024-09-23	9.41	9.90	9.41	9.90	744839
2024-09-24	9.70	9.90	9.50	9.81	190233
2024-09-25	9.95	9.95	9.75	9.76	165728
2024-09-26	9.90	9.90	9.81	9.81	113501
2024-09-27	9.50	9.85	9.50	9.50	1154121
2024-09-30	9.50	9.80	9.50	9.70	248212
2024-10-01	9.50	9.90	9.41	9.42	305849
2024-10-02	9.45	9.50	9.25	9.40	164455
2024-10-03	9.21	9.50	9.21	9.24	310082
2024-10-04	9.52	9.52	9.25	9.26	123272
2024-10-07	9.25	9.52	9.15	9.30	268074
2024-10-08	8.65	9.49	8.65	9.33	31598
2024-10-09	8.71	9.49	8.71	9.38	34988
2024-10-10	9.74	9.74	9.25	9.50	64140
2024-10-11	9.26	9.50	9.26	9.31	7803
2024-10-14	9.59	9.59	9.00	9.26	20621
2024-10-15	9.50	9.50	9.10	9.23	152797
2024-10-16	9.25	9.30	9.25	9.25	195735
2024-10-17	9.25	9.28	9.00	9.00	222452
2024-10-18	9.15	9.20	9.00	9.05	85036
2024-10-21	8.90	9.20	8.90	9.05	45449
2024-10-22	9.04	9.10	8.91	9.05	126411
2024-10-23	9.02	9.09	8.90	9.05	116868
2024-10-24	8.95	9.09	8.95	9.00	57649
2024-10-25	9.09	9.99	9.00	9.25	142818
2024-10-28	9.15	9.40	9.15	9.25	17500
2024-10-29	9.11	9.25	9.11	9.25	3423
2024-10-30	8.95	9.50	8.95	9.43	74957
2024-10-31	9.41	9.43	9.20	9.40	2388209
2024-11-01	9.40	9.50	9.26	9.26	1155440
2024-11-04	8.90	9.52	8.90	9.40	175665
2024-11-05	8.98	9.46	8.98	9.42	467027
2024-11-06	9.46	9.95	9.42	9.95	224800
2024-11-07	9.50	9.70	9.50	9.50	67839
2024-11-08	9.50	9.60	9.40	9.60	255220
2024-11-11	9.70	11.80	9.60	11.25	1743464
2024-11-12	11.25	11.38	11.11	11.11	1461878
2024-11-13	11.11	11.50	11.06	11.15	76963
2024-11-14	11.01	11.14	10.80	10.81	585254
2024-11-15	11.50	11.50	10.00	10.66	70633
2024-11-18	10.75	11.20	10.50	10.69	69917
2024-11-19	10.25	11.00	10.25	10.44	544661
2024-11-20	11.00	11.00	10.26	10.51	503550
2024-11-21	10.80	11.25	10.70	10.99	254850
2024-11-22	10.60	10.94	10.60	10.84	159890
2024-11-25	10.30	11.30	10.30	10.72	798579
2024-11-26	10.50	11.20	10.32	10.58	68694
2024-11-27	10.30	10.70	10.30	10.40	464140
2024-11-29	10.40	10.75	10.15	10.40	16349
2024-12-02	10.10	10.60	9.85	10.05	306902
2024-12-03	10.01	11.80	10.01	10.55	382626
2024-12-04	10.53	10.79	10.53	10.79	104267
2024-12-05	10.79	10.90	10.55	10.55	232801
2024-12-06	10.55	10.95	10.55	10.95	177098
2024-12-09	10.95	11.00	10.51	10.75	281438
2024-12-10	10.00	10.75	10.00	10.39	654186
2024-12-11	10.75	10.75	10.50	10.55	835824
2024-12-12	10.60	10.60	10.20	10.21	1149748
2024-12-13	10.25	10.25	9.00	10.00	101306
2024-12-16	9.75	10.05	9.75	9.76	258414
2024-12-17	10.10	10.10	9.50	9.50	379843
2024-12-18	9.51	10.00	9.51	9.75	52245
2024-12-19	9.50	9.88	9.50	9.51	26747
2024-12-20	9.50	9.52	9.50	9.50	161337
2024-12-23	9.25	9.50	9.22	9.40	98247
2024-12-24	10.00	10.00	9.25	9.30	4987
2024-12-26	9.35	9.50	9.05	9.45	173089
2024-12-27	9.40	9.50	9.05	9.45	135163
2024-12-30	9.10	9.50	9.10	9.40	60601
2024-12-31	9.20	9.99	9.10	9.75	92507
2025-01-02	9.10	9.85	9.10	9.10	26831
2025-01-03	9.05	9.90	9.05	9.11	869
2025-01-06	9.90	9.90	9.50	9.60	269474
2025-01-07	9.80	9.80	9.10	9.75	151406
2025-01-08	9.50	9.75	9.50	9.51	18848
2025-01-10	9.10	10.25	9.10	9.51	106643
2025-01-13	9.50	9.68	9.50	9.50	68952
2025-01-14	9.51	9.89	9.10	9.10	597615
2025-01-15	9.10	10.00	9.10	9.31	34728
2025-01-16	9.10	9.25	9.10	9.11	15467
2025-01-17	9.10	9.25	9.10	9.10	487412
2025-01-21	9.10	9.15	9.00	9.01	321225

Explore More About MDRX

Coins representing dividend payouts and trends

MDRX Dividend History

Discover Veradigm Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MDRX Stock Split History

Discover Veradigm Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MDRX Historical Prices

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

Web Analytics