MPW Historical Prices

Summary

Key Stock Metrics

3.51

(January 13, 2025)

52-Week Low

6.55

(September 17, 2024)

52-Week High

24.29

(February 18, 2020)

All-Time High

5.82

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-07-08	10.80	11.05	10.79	11.00	3712200
2005-07-11	11.01	11.20	11.00	11.03	363300
2005-07-12	11.05	11.19	11.05	11.09	430600
2005-07-13	11.09	11.15	10.15	10.98	294800
2005-07-14	10.98	11.00	10.85	10.89	252400
2005-07-15	10.94	11.00	10.90	10.90	261300
2005-07-18	10.95	11.00	10.64	10.70	284000
2005-07-19	10.68	10.71	10.58	10.70	143900
2005-07-20	10.68	10.68	10.50	10.50	340600
2005-07-21	10.50	10.66	10.50	10.51	728900
2005-07-22	10.55	10.61	10.50	10.51	120000
2005-07-25	10.50	10.55	10.50	10.51	46000
2005-07-26	10.52	10.52	10.50	10.50	118000
2005-07-27	10.51	10.51	10.50	10.50	64000
2005-07-28	10.55	10.55	10.50	10.51	13500
2005-07-29	10.53	10.57	10.50	10.51	16600
2005-08-01	10.51	10.56	10.50	10.50	409600
2005-08-02	10.52	10.54	10.40	10.45	293500
2005-08-03	10.45	10.50	10.45	10.47	46800
2005-08-04	10.45	10.47	10.40	10.45	20300
2005-08-05	10.47	10.47	10.38	10.40	96300
2005-08-08	10.38	10.38	10.23	10.23	25300
2005-08-09	10.20	10.20	10.04	10.07	99400
2005-08-10	10.06	10.32	10.05	10.20	38900
2005-08-11	10.19	10.30	10.17	10.30	21800
2005-08-12	10.30	10.55	10.28	10.36	41300
2005-08-15	10.41	10.45	10.35	10.35	14500
2005-08-16	10.35	10.40	10.32	10.35	83600
2005-08-17	10.35	10.35	9.62	9.82	331400
2005-08-18	9.81	9.98	9.76	9.95	623600
2005-08-19	10.05	10.19	9.81	9.81	97700
2005-08-22	9.85	10.10	9.80	10.10	38300
2005-08-23	10.10	10.10	9.90	9.93	29800
2005-08-24	9.93	10.00	9.85	9.86	22600
2005-08-25	9.85	10.10	9.85	9.97	24300
2005-08-26	9.92	10.25	9.92	10.12	97000
2005-08-29	10.10	10.57	10.10	10.51	30400
2005-08-30	10.55	10.58	10.46	10.50	46900
2005-08-31	10.50	11.00	10.50	11.00	116500
2005-09-01	11.00	11.00	10.52	10.53	58600
2005-09-02	10.63	10.85	10.63	10.77	41500
2005-09-06	10.87	10.91	10.40	10.75	440400
2005-09-07	10.75	10.75	10.38	10.50	54800
2005-09-08	10.50	10.58	10.45	10.51	42900
2005-09-09	10.50	10.56	10.48	10.53	23000
2005-09-12	10.52	10.53	10.35	10.38	20900
2005-09-13	10.26	10.46	10.00	10.46	65200
2005-09-14	10.47	10.50	10.22	10.38	46900
2005-09-15	10.38	10.51	10.31	10.49	28000
2005-09-16	10.49	10.56	10.43	10.49	125000
2005-09-19	10.46	10.57	10.40	10.57	281400
2005-09-20	10.50	10.55	10.20	10.40	106600
2005-09-21	10.30	10.35	10.15	10.35	31100
2005-09-22	10.25	10.25	9.90	10.15	32000
2005-09-23	10.25	10.45	10.10	10.39	31500
2005-09-26	10.43	10.43	9.90	9.95	128900
2005-09-27	9.95	10.00	9.88	9.95	32900
2005-09-28	9.97	10.00	9.95	10.00	50300
2005-09-29	9.97	10.00	9.85	9.98	52000
2005-09-30	9.99	10.28	9.79	9.80	556600
2005-10-03	9.70	10.09	9.68	10.06	104900
2005-10-04	10.03	10.04	9.95	10.00	69100
2005-10-05	9.95	10.00	9.80	9.80	112100
2005-10-06	9.75	9.90	9.64	9.77	68200
2005-10-07	9.82	9.82	9.15	9.55	289300
2005-10-10	9.56	9.74	9.54	9.70	64400
2005-10-11	9.75	9.79	9.70	9.73	63700
2005-10-12	9.73	9.80	9.55	9.57	34100
2005-10-13	9.52	9.52	9.10	9.25	55200
2005-10-14	9.25	9.27	9.10	9.20	65600
2005-10-17	9.70	9.70	9.14	9.34	66900
2005-10-18	9.37	9.40	9.24	9.25	101300
2005-10-19	9.25	9.42	9.16	9.40	32200
2005-10-20	9.40	9.52	9.25	9.34	30600
2005-10-21	9.31	9.31	7.60	8.86	811300
2005-10-24	8.88	8.90	8.66	8.85	1138300
2005-10-25	8.85	8.95	8.55	8.90	787500
2005-10-26	8.90	9.34	8.85	8.87	87400
2005-10-27	8.95	8.99	8.83	8.85	2078300
2005-10-28	8.90	8.97	8.79	8.97	113700
2005-10-31	8.90	9.20	8.90	8.94	187300
2005-11-01	8.98	9.00	8.90	9.00	149300
2005-11-02	8.97	9.00	8.84	8.93	590900
2005-11-03	8.93	9.01	8.93	8.99	162200
2005-11-04	9.00	9.00	8.87	8.87	42800
2005-11-07	8.90	9.20	8.89	9.05	301800
2005-11-08	9.00	9.00	8.70	8.75	98500
2005-11-09	8.95	8.95	8.79	8.85	92500
2005-11-10	8.85	9.05	8.85	8.90	186300
2005-11-11	8.86	8.89	8.75	8.82	58700
2005-11-14	8.83	8.86	8.64	8.75	54900
2005-11-15	8.75	9.00	8.75	9.00	55300
2005-11-16	9.00	9.02	8.78	8.86	34200
2005-11-17	8.91	8.95	8.78	8.84	29300
2005-11-18	8.89	9.01	8.80	8.92	209600
2005-11-21	8.87	8.97	8.87	8.92	78300
2005-11-22	8.90	8.95	8.77	8.78	163200
2005-11-23	8.78	8.85	8.75	8.80	75100
2005-11-25	8.80	8.85	8.79	8.79	9400
2005-11-28	8.80	8.86	8.80	8.81	54100
2005-11-29	8.88	8.99	8.86	8.91	45900
2005-11-30	8.93	9.20	8.88	9.14	461700
2005-12-01	9.14	9.82	9.14	9.63	130900
2005-12-02	9.60	9.68	9.26	9.47	114300
2005-12-05	9.45	9.50	9.33	9.48	34600
2005-12-06	9.49	9.50	9.40	9.48	70000
2005-12-07	9.49	9.50	9.31	9.32	23100
2005-12-08	9.32	9.38	9.12	9.17	217700
2005-12-09	9.20	9.43	9.20	9.24	56400
2005-12-12	9.25	9.28	9.05	9.24	35600
2005-12-13	9.10	9.24	9.07	9.22	175500
2005-12-14	9.25	9.59	9.25	9.50	731300
2005-12-15	9.60	9.60	9.20	9.31	162700
2005-12-16	9.36	9.55	9.36	9.55	391500
2005-12-19	9.50	9.57	9.42	9.56	39800
2005-12-20	9.53	9.59	9.40	9.55	207300
2005-12-21	9.55	9.57	9.42	9.55	26500
2005-12-22	9.55	9.87	9.51	9.84	81800
2005-12-23	9.84	10.00	9.78	9.96	28400
2005-12-27	9.98	10.00	9.62	9.84	37700
2005-12-28	9.85	9.86	9.61	9.80	35800
2005-12-29	9.80	9.90	9.26	9.80	127700
2005-12-30	9.78	9.80	9.60	9.78	56600
2006-01-03	9.78	10.00	9.62	9.99	77500
2006-01-04	9.99	10.07	9.91	10.00	158200
2006-01-05	10.00	10.09	9.95	10.07	45400
2006-01-06	10.08	10.10	10.01	10.08	30400
2006-01-09	10.10	10.80	10.03	10.73	145200
2006-01-10	10.70	10.70	10.35	10.41	41600
2006-01-11	10.44	10.50	10.32	10.35	196900
2006-01-12	10.35	10.35	10.10	10.10	170800
2006-01-13	10.05	10.05	9.70	9.87	458800
2006-01-17	9.92	9.97	9.70	9.74	254200
2006-01-18	9.69	9.85	9.69	9.84	22200
2006-01-19	9.86	9.88	9.73	9.80	30200
2006-01-20	9.81	9.81	9.52	9.70	1069400
2006-01-23	9.72	9.89	9.67	9.80	28100
2006-01-24	9.77	9.77	9.42	9.67	177100
2006-01-25	9.62	9.65	9.55	9.60	25800
2006-01-26	9.59	9.60	9.40	9.49	147200
2006-01-27	9.50	9.90	9.48	9.55	236100
2006-01-30	9.55	9.65	9.47	9.48	141100
2006-01-31	9.50	9.58	9.43	9.56	261000
2006-02-01	9.65	9.91	9.48	9.87	307900
2006-02-02	9.90	9.90	9.68	9.70	358600
2006-02-03	9.70	9.71	9.64	9.70	69700
2006-02-06	9.70	9.72	9.55	9.66	70500
2006-02-07	9.70	9.70	9.54	9.55	49500
2006-02-08	9.55	9.79	9.49	9.69	297300
2006-02-09	9.65	9.79	9.65	9.70	146500
2006-02-10	9.70	9.88	9.70	9.80	172700
2006-02-13	9.87	9.90	9.80	9.80	66900
2006-02-14	9.81	9.90	9.78	9.88	75000
2006-02-15	9.85	10.11	9.81	9.89	690500
2006-02-16	9.94	10.09	9.77	9.77	266800
2006-02-17	9.87	10.31	9.87	10.22	568300
2006-02-21	10.34	10.49	10.03	10.11	166000
2006-02-22	10.16	10.16	9.98	10.15	285100
2006-02-23	10.13	10.20	10.00	10.12	136300
2006-02-24	10.15	10.20	10.01	10.01	219300
2006-02-27	10.10	10.10	10.00	10.00	98400
2006-02-28	10.10	10.10	9.96	10.00	95400
2006-03-01	10.00	10.18	9.98	10.13	165400
2006-03-02	10.14	10.23	10.05	10.09	669200
2006-03-03	10.19	10.19	10.06	10.09	75300
2006-03-06	10.00	10.09	10.00	10.02	92700
2006-03-07	10.02	10.04	9.90	9.90	272500
2006-03-08	9.90	10.07	9.89	10.05	123100
2006-03-09	10.15	10.30	10.15	10.20	157600
2006-03-10	10.50	10.54	10.30	10.30	324500
2006-03-13	10.25	10.25	9.88	9.94	184600
2006-03-14	9.92	10.17	9.92	10.09	127700
2006-03-15	10.11	10.24	10.11	10.15	136300
2006-03-16	10.17	10.30	10.17	10.25	466000
2006-03-17	10.29	10.66	10.27	10.43	212700
2006-03-20	10.43	10.60	10.31	10.50	214300
2006-03-21	10.50	10.54	10.33	10.36	161900
2006-03-22	10.37	10.53	10.32	10.40	184700
2006-03-23	10.40	10.45	10.35	10.35	65000
2006-03-24	10.36	10.45	10.23	10.40	108700
2006-03-27	10.35	10.64	10.35	10.61	218400
2006-03-28	10.65	10.93	10.60	10.89	198100
2006-03-29	10.86	11.23	10.86	10.95	390600
2006-03-30	10.92	11.00	10.75	10.90	77800
2006-03-31	10.85	10.92	10.76	10.80	87300
2006-04-03	10.76	11.03	10.76	10.92	278800
2006-04-04	11.12	11.12	10.86	10.95	212000
2006-04-05	11.00	11.05	10.86	10.95	96400
2006-04-06	11.00	11.20	10.96	11.19	111300
2006-04-07	11.19	11.42	10.91	11.00	95300
2006-04-10	11.10	11.10	10.86	10.92	224400
2006-04-11	10.91	11.00	10.88	10.97	304500
2006-04-12	10.98	11.00	10.92	11.00	65800
2006-04-13	11.08	11.08	10.92	10.96	57600
2006-04-17	10.95	11.07	10.85	10.93	272800
2006-04-18	10.92	11.02	10.92	11.01	126300
2006-04-19	11.01	11.08	10.92	11.00	249900
2006-04-20	11.00	11.07	10.95	11.01	343300
2006-04-21	11.15	11.15	10.90	10.95	144900
2006-04-24	10.95	10.99	10.81	10.84	292600
2006-04-25	10.86	10.86	10.63	10.74	175100
2006-04-26	10.74	10.79	10.53	10.61	122200
2006-04-27	10.61	10.75	10.50	10.50	159600
2006-04-28	10.45	10.76	10.40	10.75	184100
2006-05-01	10.77	10.97	10.71	10.76	138600
2006-05-02	10.83	10.88	10.63	10.85	105800
2006-05-03	10.90	11.30	10.75	11.00	203900
2006-05-04	11.05	11.10	11.00	11.05	82500
2006-05-05	11.05	11.22	11.02	11.10	145100
2006-05-08	11.10	11.13	11.00	11.03	85800
2006-05-09	11.13	11.25	11.00	11.02	305700
2006-05-10	11.00	11.07	10.91	10.98	134600
2006-05-11	10.98	11.00	10.59	10.59	92800
2006-05-12	10.49	10.81	10.25	10.60	172700
2006-05-15	10.56	11.18	10.53	10.99	209300
2006-05-16	10.99	11.05	10.92	10.95	330900
2006-05-17	10.90	10.96	10.74	10.82	234900
2006-05-18	10.85	10.87	10.51	10.69	84000
2006-05-19	11.09	11.57	10.96	11.48	589400
2006-05-22	11.50	11.90	11.34	11.71	141800
2006-05-23	11.79	11.94	11.70	11.70	112300
2006-05-24	11.70	11.70	11.50	11.65	217200
2006-05-25	11.68	11.72	11.51	11.70	241400
2006-05-26	11.75	11.95	11.66	11.80	483100
2006-05-30	11.80	11.82	11.69	11.75	577900
2006-05-31	11.75	12.25	11.75	12.11	1213100
2006-06-01	12.16	12.20	11.99	11.99	233500
2006-06-02	12.30	12.32	12.02	12.08	222600
2006-06-05	12.10	12.18	11.90	11.90	134300
2006-06-06	11.95	12.00	11.87	12.00	205100
2006-06-07	12.05	12.19	12.00	12.15	209600
2006-06-08	12.23	12.30	12.00	12.30	223200
2006-06-09	12.40	12.50	12.32	12.40	148500
2006-06-12	12.49	12.49	12.15	12.20	199200
2006-06-13	12.15	12.20	11.50	11.55	199400
2006-06-14	11.50	11.55	10.59	10.69	1442500
2006-06-15	11.45	11.47	10.91	10.95	782200
2006-06-16	10.85	10.90	10.74	10.77	393200
2006-06-19	10.76	10.84	10.67	10.70	334200
2006-06-20	10.70	10.70	10.55	10.55	170200
2006-06-21	10.55	10.64	10.43	10.55	691200
2006-06-22	10.54	11.22	10.53	11.09	507800
2006-06-23	11.19	11.39	10.95	10.98	391200
2006-06-26	11.00	11.04	10.90	10.90	305300
2006-06-27	10.90	11.00	10.86	10.90	202600
2006-06-28	10.95	11.10	10.91	11.05	271800
2006-06-29	11.05	11.35	11.03	11.20	746200
2006-06-30	11.20	11.20	10.94	11.04	1667900
2006-07-03	11.25	11.63	11.25	11.55	218200
2006-07-05	11.63	11.66	11.37	11.46	327900
2006-07-06	11.50	11.71	11.50	11.64	322600
2006-07-07	11.63	11.85	11.43	11.44	269900
2006-07-10	11.54	12.00	11.54	11.85	183600
2006-07-11	11.95	12.09	11.70	12.04	282000
2006-07-12	12.08	12.10	11.95	12.04	358600
2006-07-13	12.00	12.11	11.85	11.85	265100
2006-07-14	11.93	11.93	11.49	11.53	198500
2006-07-17	11.58	12.02	11.55	11.95	216900
2006-07-18	11.93	12.10	11.90	12.05	314400
2006-07-19	12.05	12.25	12.00	12.25	411400
2006-07-20	12.30	12.35	12.05	12.18	239800
2006-07-21	12.19	12.25	12.01	12.01	270500
2006-07-24	12.15	12.47	12.15	12.40	276200
2006-07-25	12.45	12.49	12.25	12.40	256500
2006-07-26	12.43	12.44	12.17	12.20	268700
2006-07-27	12.27	12.30	11.95	11.96	225800
2006-07-28	12.00	12.28	12.00	12.21	195200
2006-07-31	12.30	12.31	12.18	12.20	240300
2006-08-01	12.27	12.28	12.05	12.20	233700
2006-08-02	12.25	12.30	12.21	12.25	135800
2006-08-03	12.25	12.30	12.21	12.25	196300
2006-08-04	12.30	12.31	12.17	12.25	220800
2006-08-07	12.30	12.47	12.22	12.29	374600
2006-08-08	12.30	12.32	12.05	12.10	284800
2006-08-09	12.30	12.33	12.16	12.25	213900
2006-08-10	12.05	12.38	11.98	12.28	318700
2006-08-11	12.29	12.30	12.05	12.08	173100
2006-08-14	12.08	12.08	11.70	11.84	288200
2006-08-15	11.90	11.95	11.81	11.89	395200
2006-08-16	11.99	11.99	11.72	11.75	226300
2006-08-17	11.78	11.92	11.75	11.85	229700
2006-08-18	11.85	11.92	11.77	11.85	255300
2006-08-21	11.85	12.08	11.79	11.94	334800
2006-08-22	11.98	12.25	11.98	12.19	293300
2006-08-23	12.20	12.45	12.20	12.26	304400
2006-08-24	12.33	12.45	12.26	12.43	332700
2006-08-25	12.44	12.72	12.38	12.47	410700
2006-08-28	12.68	12.79	12.47	12.79	411400
2006-08-29	12.80	13.20	12.73	13.00	301700
2006-08-30	13.00	13.33	12.90	13.28	316400
2006-08-31	13.35	13.69	13.30	13.39	398500
2006-09-01	13.41	13.42	13.10	13.20	188300
2006-09-05	13.30	13.47	13.27	13.37	172500
2006-09-06	13.40	13.50	13.20	13.23	178600
2006-09-07	13.23	13.28	13.00	13.00	171200
2006-09-08	13.03	13.30	13.02	13.10	275800
2006-09-11	13.21	13.41	13.12	13.28	310900
2006-09-12	13.17	13.59	13.01	13.31	332900
2006-09-13	13.48	13.57	13.31	13.46	261800
2006-09-14	13.47	13.49	13.04	13.14	202500
2006-09-15	13.26	13.54	13.07	13.29	450900
2006-09-18	13.30	13.39	13.21	13.31	331000
2006-09-19	13.34	13.58	13.24	13.39	347700
2006-09-20	13.40	13.93	13.39	13.66	790200
2006-09-21	13.67	13.81	13.40	13.58	287300
2006-09-22	13.53	13.57	13.31	13.44	192300
2006-09-25	13.43	13.57	13.31	13.51	166300
2006-09-26	13.66	13.71	13.46	13.53	209000
2006-09-27	13.55	13.69	13.53	13.55	296000
2006-09-28	13.57	13.57	13.33	13.33	154700
2006-09-29	13.36	13.54	13.33	13.39	163200
2006-10-02	13.44	13.50	13.33	13.45	238000
2006-10-03	13.46	13.56	13.35	13.45	402400
2006-10-04	13.47	13.84	13.47	13.78	220400
2006-10-05	13.74	14.30	13.69	14.08	394900
2006-10-06	14.09	14.12	13.95	13.98	226000
2006-10-09	13.99	14.30	13.96	14.27	175200
2006-10-10	14.25	14.27	14.15	14.20	157900
2006-10-11	14.21	14.41	14.04	14.24	155500
2006-10-12	14.33	14.46	14.28	14.45	165100
2006-10-13	14.50	14.80	14.46	14.79	217900
2006-10-16	14.80	14.89	14.65	14.69	390600
2006-10-17	14.69	14.69	14.41	14.51	284500
2006-10-18	14.61	14.75	14.41	14.47	390900
2006-10-19	14.50	14.63	14.45	14.63	400000
2006-10-20	14.67	14.75	14.43	14.58	119800
2006-10-23	14.58	14.75	14.51	14.58	182400
2006-10-24	14.58	14.70	14.48	14.48	146600
2006-10-25	14.53	14.91	14.47	14.80	126700
2006-10-26	14.95	15.22	14.88	15.14	246100
2006-10-27	15.24	15.25	13.21	13.40	1732300
2006-10-30	13.50	13.84	13.35	13.37	825900
2006-10-31	13.35	13.69	13.32	13.58	845300
2006-11-01	13.61	13.71	13.44	13.53	1723000
2006-11-02	13.50	13.56	13.12	13.45	2033900
2006-11-03	13.55	13.80	13.46	13.71	1061000
2006-11-06	13.77	13.98	13.59	13.92	1210500
2006-11-07	13.95	13.99	13.42	13.50	408300
2006-11-08	13.50	13.71	13.45	13.52	488000
2006-11-09	13.58	13.66	13.52	13.57	277000
2006-11-10	13.56	13.63	13.47	13.52	269100
2006-11-13	14.21	14.21	13.45	13.63	429400
2006-11-14	13.63	13.83	13.55	13.75	494500
2006-11-15	13.76	13.99	13.75	13.89	292500
2006-11-16	13.97	13.99	13.88	13.90	309600
2006-11-17	13.95	14.02	13.83	13.97	470300
2006-11-20	14.07	14.19	13.98	14.04	685200
2006-11-21	14.08	14.19	14.06	14.15	1275300
2006-11-22	14.21	14.44	14.20	14.34	729400
2006-11-24	14.34	14.57	14.32	14.47	75400
2006-11-27	14.47	14.49	14.16	14.16	740900
2006-11-28	14.17	14.50	14.16	14.48	877800
2006-11-29	14.48	14.54	14.28	14.54	1261900
2006-11-30	14.54	14.98	14.48	14.85	753700
2006-12-01	14.86	15.21	14.86	15.09	596400
2006-12-04	15.12	15.52	15.12	15.50	482100
2006-12-05	15.57	15.65	15.36	15.47	470700
2006-12-06	15.47	15.49	15.39	15.40	417000
2006-12-07	15.39	15.39	14.86	14.91	721200
2006-12-08	14.95	15.12	14.87	14.98	537900
2006-12-11	15.03	15.24	14.99	15.23	631100
2006-12-12	15.06	15.15	15.01	15.10	607500
2006-12-13	15.15	15.23	14.98	15.00	386100
2006-12-14	15.04	15.13	14.50	14.55	916800
2006-12-15	14.55	14.78	14.53	14.70	752900
2006-12-18	14.77	14.81	14.52	14.54	384200
2006-12-19	14.53	14.57	14.07	14.16	920700
2006-12-20	14.16	14.40	14.16	14.19	639300
2006-12-21	14.49	14.85	14.35	14.53	1172500
2006-12-22	14.56	14.82	14.52	14.81	434700
2006-12-26	14.88	15.19	14.86	15.00	317300
2006-12-27	15.01	15.46	14.97	15.36	337700
2006-12-28	15.29	15.44	15.21	15.44	239800
2006-12-29	15.51	15.52	15.29	15.30	196800
2007-01-03	15.25	15.40	14.93	15.15	401700
2007-01-04	15.09	15.20	14.99	15.04	410900
2007-01-05	15.05	15.11	14.85	15.00	346700
2007-01-08	15.04	15.05	14.86	14.90	384400
2007-01-09	14.90	14.91	14.44	14.65	559500
2007-01-10	14.57	14.69	14.47	14.53	454500
2007-01-11	14.60	15.06	14.60	14.93	478600
2007-01-12	14.97	15.00	14.86	14.90	334700
2007-01-16	14.98	15.26	14.98	15.20	641500
2007-01-17	15.25	15.44	15.12	15.24	373700
2007-01-18	15.32	15.40	15.12	15.13	250300
2007-01-19	15.68	15.90	15.48	15.77	1487300
2007-01-22	15.77	15.95	15.60	15.84	638900
2007-01-23	15.90	16.13	15.82	16.00	4543000
2007-01-24	16.00	16.00	15.90	15.94	455400
2007-01-25	15.97	16.17	15.78	15.94	377100
2007-01-26	15.94	16.04	15.69	15.89	294900
2007-01-29	15.92	16.01	15.85	15.95	828600
2007-01-30	15.95	15.95	15.60	15.66	814100
2007-01-31	15.69	15.83	15.46	15.63	920500
2007-02-01	15.61	16.48	15.57	16.22	719300
2007-02-02	16.27	16.31	15.95	15.97	549400
2007-02-05	16.04	16.27	15.88	15.89	1126700
2007-02-06	15.91	16.26	15.90	16.20	672600
2007-02-07	16.24	16.54	16.11	16.50	433600
2007-02-08	16.54	16.70	16.35	16.40	959100
2007-02-09	16.40	16.42	15.54	15.81	955800
2007-02-12	15.80	15.85	15.54	15.81	460879
2007-02-13	15.81	16.24	15.78	16.20	531987
2007-02-14	16.12	16.34	15.98	16.01	287483
2007-02-15	16.01	16.14	15.88	16.07	457900
2007-02-16	16.07	16.08	15.56	15.96	1033800
2007-02-20	15.92	16.14	15.73	16.08	362700
2007-02-21	16.09	16.14	15.93	16.03	190200
2007-02-22	16.00	16.12	15.75	15.76	468800
2007-02-23	15.44	15.64	15.44	15.61	4575400
2007-02-26	15.70	15.70	15.55	15.59	774338
2007-02-27	15.55	15.58	15.27	15.39	1300000
2007-02-28	15.38	15.45	14.61	15.36	1306600
2007-03-01	15.18	15.28	14.82	15.10	813479
2007-03-02	15.10	15.23	14.90	14.98	883900
2007-03-05	15.00	15.11	14.46	14.59	968200
2007-03-06	14.59	15.05	14.59	14.90	822800
2007-03-07	14.93	15.06	14.90	14.92	696300
2007-03-08	15.01	15.14	14.79	14.87	818000
2007-03-09	14.97	15.25	14.88	15.18	464500
2007-03-12	15.20	15.24	15.09	15.11	302100
2007-03-13	15.10	15.16	14.71	14.75	608600
2007-03-14	14.75	14.95	14.63	14.83	560300
2007-03-15	14.82	14.97	14.71	14.74	372200
2007-03-16	14.74	14.93	14.50	14.51	687300
2007-03-19	14.73	15.25	14.71	15.11	595200
2007-03-20	15.23	15.34	15.10	15.26	1230700
2007-03-21	15.33	15.45	15.21	15.28	630420
2007-03-22	15.33	15.40	15.08	15.25	818400
2007-03-23	15.02	15.34	15.02	15.17	460500
2007-03-26	15.30	15.33	15.12	15.13	737000
2007-03-27	14.97	14.98	14.73	14.84	504600
2007-03-28	14.94	15.08	14.77	14.90	2311600
2007-03-29	14.92	15.05	14.68	14.95	552000
2007-03-30	14.95	15.11	14.63	14.69	861300
2007-04-02	14.70	15.00	14.58	14.94	539400
2007-04-03	15.02	15.25	14.88	15.18	586300
2007-04-04	15.18	15.18	14.93	15.04	303200
2007-04-05	15.11	15.14	14.96	14.98	434900
2007-04-09	15.04	15.13	14.73	14.80	568300
2007-04-10	14.83	14.99	14.82	14.84	375400
2007-04-11	14.03	14.86	14.03	14.60	681200
2007-04-12	13.81	14.64	13.81	14.59	630100
2007-04-13	14.65	14.77	14.53	14.74	593750
2007-04-16	14.84	15.04	14.77	14.95	522500
2007-04-17	15.00	15.02	14.88	14.98	491100
2007-04-18	14.97	15.10	14.83	14.86	549900
2007-04-19	14.76	14.93	14.65	14.77	634850
2007-04-20	15.03	15.04	14.69	14.85	506900
2007-04-23	14.82	15.02	14.82	14.96	651700
2007-04-24	14.98	15.01	14.70	14.85	578200
2007-04-25	14.88	14.88	14.63	14.67	532801
2007-04-26	14.65	14.74	14.47	14.53	597400
2007-04-27	14.49	14.56	14.34	14.40	505200
2007-04-30	14.43	14.49	14.18	14.24	803100
2007-05-01	14.29	14.29	13.78	14.21	983400
2007-05-02	14.20	14.44	14.12	14.37	504200
2007-05-03	14.40	14.40	14.04	14.06	719100
2007-05-04	14.01	14.11	13.91	14.05	419600
2007-05-07	13.95	14.10	13.95	14.01	414700
2007-05-08	14.01	14.01	13.51	13.79	765800
2007-05-09	13.79	13.91	13.55	13.71	624918
2007-05-10	13.84	14.15	13.66	13.81	912200
2007-05-11	13.90	13.90	13.49	13.49	933800
2007-05-14	13.44	13.45	12.52	12.81	1765005
2007-05-15	12.81	12.83	12.35	12.45	1160510
2007-05-16	12.52	12.65	12.16	12.53	1405250
2007-05-17	12.56	13.08	12.50	12.71	1046956
2007-05-18	12.72	12.99	12.50	12.51	888917
2007-05-21	12.76	13.14	12.70	12.99	956735
2007-05-22	13.10	13.70	13.00	13.65	876100
2007-05-23	13.85	13.99	13.68	13.82	1105400
2007-05-24	14.28	14.44	13.85	13.86	856180
2007-05-25	13.85	14.39	13.85	13.99	759174
2007-05-29	14.19	14.29	14.06	14.28	434200
2007-05-30	14.16	14.49	14.16	14.31	382600
2007-05-31	14.65	14.65	14.18	14.23	393600
2007-06-01	14.24	14.41	14.10	14.20	789800
2007-06-04	14.20	14.40	14.16	14.33	343800
2007-06-05	14.30	14.30	13.99	14.22	623800
2007-06-06	14.17	14.18	13.90	14.03	555800
2007-06-07	14.02	14.02	13.62	13.80	428011
2007-06-08	13.78	13.96	13.56	13.81	643100
2007-06-11	13.82	14.20	13.72	13.87	836200
2007-06-12	13.50	13.60	13.00	13.17	920620
2007-06-13	13.20	13.57	13.16	13.55	436100
2007-06-14	13.60	13.69	13.48	13.51	388700
2007-06-15	13.78	13.78	13.58	13.65	622050
2007-06-18	13.64	13.67	13.50	13.57	289800
2007-06-19	13.58	13.64	13.40	13.60	402700
2007-06-20	13.61	13.62	13.45	13.51	325100
2007-06-21	13.46	13.55	13.20	13.54	457300
2007-06-22	13.54	13.61	13.24	13.55	667500
2007-06-25	13.61	13.61	13.31	13.46	431600
2007-06-26	13.48	13.51	13.01	13.18	504300
2007-06-27	13.08	13.46	13.01	13.40	494600
2007-06-28	13.47	13.50	13.25	13.40	523300
2007-06-29	13.43	13.57	13.16	13.23	389600
2007-07-02	13.27	13.55	13.20	13.55	369400
2007-07-03	13.55	13.59	13.42	13.59	98200
2007-07-05	13.60	13.70	13.53	13.69	235800
2007-07-06	13.71	13.81	13.54	13.72	276000
2007-07-09	13.70	13.75	13.49	13.67	389900
2007-07-10	13.60	13.60	13.24	13.30	536400
2007-07-11	13.27	13.37	13.12	13.26	492100
2007-07-12	13.39	13.44	13.24	13.30	543500
2007-07-13	13.30	13.35	13.08	13.17	487806
2007-07-16	13.11	13.19	12.97	12.97	578000
2007-07-17	13.00	13.00	12.76	12.78	865500
2007-07-18	12.67	12.77	12.41	12.62	866700
2007-07-19	12.68	12.84	12.63	12.77	439800
2007-07-20	12.74	12.77	12.49	12.50	604400
2007-07-23	12.51	12.54	12.12	12.15	500800
2007-07-24	11.94	12.00	11.50	11.58	1079000
2007-07-25	12.40	12.40	11.52	11.60	1158100
2007-07-26	11.55	11.62	11.20	11.49	1167000
2007-07-27	11.40	11.54	11.10	11.24	712900
2007-07-30	11.19	11.39	11.02	11.21	1078400
2007-07-31	11.28	11.53	11.17	11.20	792700
2007-08-01	11.19	11.41	10.86	11.33	694900
2007-08-02	11.50	11.79	11.46	11.69	708500
2007-08-03	11.69	11.69	11.13	11.25	681700
2007-08-06	11.75	11.75	10.86	11.49	836400
2007-08-07	11.54	11.88	11.25	11.65	839500
2007-08-08	11.85	12.38	11.75	12.11	925800
2007-08-09	12.25	13.05	12.25	12.49	1452500
2007-08-10	12.48	12.68	11.92	12.15	1080300
2007-08-13	12.43	12.58	12.02	12.04	533200
2007-08-14	12.05	12.99	11.72	11.75	466500
2007-08-15	11.60	12.19	11.46	11.76	515100
2007-08-16	11.67	12.44	11.60	12.37	930300
2007-08-17	12.37	12.99	12.37	12.81	580800
2007-08-20	12.85	13.14	12.65	13.02	594000
2007-08-21	13.02	13.42	13.00	13.31	862000
2007-08-22	13.45	13.45	13.10	13.27	686400
2007-08-23	13.25	13.31	12.96	13.05	448000
2007-08-24	13.05	13.08	12.75	12.82	417300
2007-08-27	12.77	13.08	12.75	12.84	236700
2007-08-28	12.78	12.78	12.43	12.50	569600
2007-08-29	12.59	13.13	12.59	13.07	278700
2007-08-30	13.00	13.33	12.94	13.13	240200
2007-08-31	13.19	13.50	13.19	13.47	312200
2007-09-04	13.41	13.63	13.27	13.49	283900
2007-09-05	13.47	13.59	13.28	13.50	284500
2007-09-06	13.59	13.62	13.43	13.51	255700
2007-09-07	13.34	13.48	13.25	13.41	246000
2007-09-10	13.47	13.57	13.25	13.33	363500
2007-09-11	13.45	13.59	13.41	13.48	649600
2007-09-12	13.25	13.41	13.12	13.34	441200
2007-09-13	13.41	13.75	13.29	13.60	279500
2007-09-14	13.45	13.80	13.31	13.58	510400
2007-09-17	13.50	13.64	13.42	13.61	446500
2007-09-18	13.21	13.73	13.21	13.59	659900
2007-09-19	13.50	13.88	13.31	13.85	655500
2007-09-20	13.79	13.86	13.34	13.58	294800
2007-09-21	13.87	13.87	13.58	13.68	490100
2007-09-24	13.65	13.74	13.53	13.69	243800
2007-09-25	13.58	13.66	13.27	13.48	345800
2007-09-26	13.62	13.62	13.31	13.56	518100
2007-09-27	13.61	13.64	13.49	13.58	197300
2007-09-28	13.59	13.65	13.28	13.32	432800
2007-10-01	13.30	13.68	13.30	13.58	442000
2007-10-02	13.61	13.68	13.50	13.61	218400
2007-10-03	13.52	13.64	13.31	13.50	330100
2007-10-04	13.54	13.69	13.43	13.69	486900
2007-10-05	13.72	13.99	13.66	13.99	366100
2007-10-08	13.99	13.99	13.82	13.83	167200
2007-10-09	13.84	13.89	13.65	13.79	268400
2007-10-10	13.69	13.82	13.63	13.75	234900
2007-10-11	13.72	13.85	13.61	13.62	298200
2007-10-12	13.64	13.85	13.63	13.67	217300
2007-10-15	13.65	13.65	13.30	13.39	266100
2007-10-16	13.40	13.46	13.17	13.21	179100
2007-10-17	13.33	13.45	12.75	13.07	282900
2007-10-18	13.01	13.28	12.88	13.24	203500
2007-10-19	13.24	13.24	12.80	12.82	310500
2007-10-22	12.75	13.18	12.62	13.13	332900
2007-10-23	13.28	13.56	13.19	13.56	351600
2007-10-24	13.60	13.60	13.08	13.30	228600
2007-10-25	13.45	13.56	13.20	13.40	258800
2007-10-26	13.50	13.60	13.28	13.59	250800
2007-10-29	13.68	13.72	13.03	13.11	272400
2007-10-30	13.17	13.29	13.04	13.11	195700
2007-10-31	13.12	13.18	12.90	13.13	243400
2007-11-01	12.88	12.98	12.40	12.51	493000
2007-11-02	12.64	12.73	12.09	12.24	363100
2007-11-05	12.20	12.28	11.94	12.00	701556
2007-11-06	12.07	12.48	11.80	12.43	607800
2007-11-07	12.41	12.67	11.81	11.95	514100
2007-11-08	11.84	11.90	11.52	11.80	848390
2007-11-09	11.62	11.67	11.41	11.51	739803
2007-11-12	11.34	11.99	11.34	11.74	442800
2007-11-13	11.83	12.47	11.83	12.46	355461
2007-11-14	12.57	12.57	11.80	11.89	358636
2007-11-15	11.71	12.09	11.70	12.09	347600
2007-11-16	12.17	12.24	11.75	11.94	539100
2007-11-19	11.84	11.84	11.52	11.56	543200
2007-11-20	11.58	11.69	10.72	10.85	1044800
2007-11-21	10.92	11.34	10.65	10.98	635501
2007-11-23	11.04	11.45	11.03	11.39	210100
2007-11-26	11.40	11.44	10.60	10.60	476900
2007-11-27	10.71	11.12	10.52	10.90	598200
2007-11-28	10.94	11.28	10.85	11.22	759600
2007-11-29	11.25	11.27	11.03	11.20	415200
2007-11-30	11.29	11.58	11.13	11.22	613300
2007-12-03	11.20	11.44	11.09	11.24	270800
2007-12-04	11.14	11.22	10.90	10.90	588616
2007-12-05	11.07	11.25	10.90	11.11	292900
2007-12-06	11.11	11.69	11.05	11.69	374500
2007-12-07	11.65	11.99	11.63	11.95	492900
2007-12-10	11.97	12.14	11.83	12.11	421846
2007-12-11	12.15	12.15	11.24	11.35	496280
2007-12-12	11.64	11.80	11.11	11.26	313891
2007-12-13	11.19	11.32	10.88	11.22	345915
2007-12-14	11.00	11.29	10.74	10.78	383956
2007-12-17	10.73	10.79	10.08	10.19	678798
2007-12-18	10.34	10.35	10.00	10.33	589900
2007-12-19	10.29	10.37	9.98	10.18	525401
2007-12-20	10.27	10.27	10.00	10.01	569400
2007-12-21	10.15	10.17	9.80	10.07	1186570
2007-12-24	10.23	10.56	10.12	10.56	255315
2007-12-26	10.56	10.58	10.28	10.47	344543
2007-12-27	10.47	10.58	10.25	10.26	400600
2007-12-28	10.20	10.39	10.05	10.05	616215
2007-12-31	10.00	10.23	9.85	10.19	677597
2008-01-02	10.19	10.35	9.97	10.33	402000
2008-01-03	10.38	10.59	10.17	10.18	510300
2008-01-04	10.27	10.27	9.90	10.05	568456
2008-01-07	10.10	10.43	9.93	10.42	382000
2008-01-08	10.47	10.71	10.02	10.06	471680
2008-01-09	10.05	10.22	9.75	10.20	530054
2008-01-10	9.79	10.42	9.56	10.16	1090400
2008-01-11	10.26	10.49	9.91	9.92	911721
2008-01-14	10.05	10.10	9.69	10.00	552022
2008-01-15	9.88	10.10	9.80	10.01	370708
2008-01-16	10.07	10.45	9.96	10.32	387083
2008-01-17	10.38	10.38	10.03	10.12	293444
2008-01-18	10.18	10.35	9.86	9.97	645676
2008-01-22	9.78	10.89	9.78	10.72	603948
2008-01-23	10.47	11.33	10.42	11.18	493470
2008-01-24	11.25	11.40	11.00	11.31	547054
2008-01-25	11.39	11.48	11.03	11.48	693100
2008-01-28	11.48	11.89	11.39	11.89	513733
2008-01-29	11.87	11.98	11.54	11.95	577229
2008-01-30	11.89	12.14	11.75	11.94	696165
2008-01-31	11.62	13.00	11.55	12.64	761787
2008-02-01	12.72	12.72	12.25	12.40	783916
2008-02-04	12.39	12.39	11.79	12.15	489018
2008-02-05	12.12	12.19	11.78	11.85	425233
2008-02-06	12.03	12.05	11.70	11.73	305724
2008-02-07	11.76	12.20	11.73	12.17	370518
2008-02-08	12.25	12.27	11.85	11.99	309180
2008-02-11	12.02	12.02	11.74	11.76	605014
2008-02-12	11.76	12.10	11.72	11.95	345688
2008-02-13	12.03	12.19	11.85	12.18	225845
2008-02-14	12.22	12.29	11.85	11.97	289368
2008-02-15	11.99	11.99	11.54	11.86	965618
2008-02-19	12.04	12.15	11.79	11.97	303805
2008-02-20	11.97	12.05	11.77	11.92	241689
2008-02-21	12.03	12.18	11.81	11.87	417287
2008-02-22	11.87	11.91	11.62	11.82	387238
2008-02-25	11.85	12.10	11.70	12.05	324500
2008-02-26	11.99	12.39	11.99	12.34	812881
2008-02-27	12.20	12.49	12.19	12.30	273420
2008-02-28	12.25	12.32	11.88	11.96	443944
2008-02-29	11.97	12.06	11.85	11.98	508496
2008-03-03	11.89	12.00	11.75	11.96	478600
2008-03-04	11.91	12.19	11.91	12.00	711758
2008-03-05	12.08	12.08	11.77	11.87	238845
2008-03-06	11.78	11.86	11.50	11.59	443023
2008-03-07	11.48	11.84	11.41	11.68	252628
2008-03-10	11.73	11.85	11.59	11.78	234100
2008-03-11	11.89	12.00	11.67	11.88	1168036
2008-03-12	11.77	12.12	11.73	11.87	539100
2008-03-13	11.70	12.13	11.70	12.08	655889
2008-03-14	11.37	11.78	11.04	11.35	1107380
2008-03-17	11.04	11.50	11.01	11.07	651498
2008-03-18	11.39	11.40	10.81	11.18	552781
2008-03-19	11.24	11.25	10.61	10.85	1967594
2008-03-20	10.56	10.84	10.31	10.80	6745467
2008-03-24	10.86	11.07	10.80	10.90	2046911
2008-03-25	10.92	11.36	10.91	11.36	1102782
2008-03-26	11.33	11.41	11.22	11.41	1303401
2008-03-27	11.44	11.46	11.00	11.22	935696
2008-03-28	11.21	11.38	10.82	10.89	1065859
2008-03-31	11.45	11.45	10.89	11.32	1805008
2008-04-01	11.43	11.64	11.32	11.64	1093510
2008-04-02	11.70	12.05	11.61	11.96	1237171
2008-04-03	11.95	11.96	11.65	11.96	970576
2008-04-04	11.95	12.12	11.78	12.07	984348
2008-04-07	12.14	12.19	12.03	12.15	456400
2008-04-08	12.08	12.22	11.94	12.02	510900
2008-04-09	12.06	12.10	11.77	11.77	517800
2008-04-10	11.80	12.08	11.65	11.98	457512
2008-04-11	11.90	11.91	11.65	11.77	481262
2008-04-14	11.81	12.07	11.68	11.97	397173
2008-04-15	11.98	11.99	11.59	11.65	596306
2008-04-16	11.78	12.07	11.77	12.00	694272
2008-04-17	11.97	12.12	11.73	12.12	420653
2008-04-18	12.24	12.37	12.14	12.21	906461
2008-04-21	12.21	12.29	12.16	12.20	343193
2008-04-22	12.25	12.35	12.13	12.35	575890
2008-04-23	12.38	12.46	12.18	12.46	551540
2008-04-24	12.45	12.60	12.31	12.58	515741
2008-04-25	12.66	12.66	12.41	12.57	472277
2008-04-28	12.53	12.84	12.50	12.78	592290
2008-04-29	12.79	12.79	12.50	12.57	552688
2008-04-30	12.58	12.58	12.12	12.15	605467
2008-05-01	12.17	12.52	12.17	12.50	353905
2008-05-02	12.65	12.72	12.49	12.55	568690
2008-05-05	12.53	12.53	12.11	12.19	1556934
2008-05-06	12.17	12.25	11.88	12.17	409739
2008-05-07	12.10	12.24	11.95	12.02	595582
2008-05-08	12.08	12.08	11.66	11.74	492312
2008-05-09	11.75	11.91	11.65	11.80	493987
2008-05-12	11.91	12.51	11.91	12.47	844535
2008-05-13	12.54	12.58	12.29	12.50	526758
2008-05-14	12.50	12.57	12.29	12.29	673713
2008-05-15	12.24	12.43	12.23	12.40	292820
2008-05-16	12.40	12.52	12.13	12.20	495245
2008-05-19	12.23	12.24	12.01	12.15	1826713
2008-05-20	12.12	12.22	12.02	12.07	418248
2008-05-21	12.14	12.29	11.86	11.98	450383
2008-05-22	11.97	12.04	11.79	11.91	410600
2008-05-23	11.95	12.04	11.77	11.98	304113
2008-05-27	12.07	12.34	11.98	12.11	339241
2008-05-28	12.10	12.29	12.05	12.15	344620
2008-05-29	12.15	12.26	12.10	12.13	429207
2008-05-30	12.20	12.35	12.04	12.21	452455
2008-06-02	12.25	12.34	12.15	12.29	502366
2008-06-03	12.40	12.49	12.34	12.48	678841
2008-06-04	12.51	12.75	12.41	12.73	530004
2008-06-05	12.74	12.88	12.66	12.82	404627
2008-06-06	12.82	12.89	12.70	12.76	593397
2008-06-09	12.82	12.82	12.32	12.50	792570
2008-06-10	12.39	12.39	12.26	12.31	657169
2008-06-11	12.14	12.22	11.88	11.91	514183
2008-06-12	12.00	12.12	11.80	11.85	497951
2008-06-13	11.85	12.12	11.74	12.12	491214
2008-06-16	11.96	12.41	11.96	12.41	440971
2008-06-17	12.46	12.47	12.04	12.09	335176
2008-06-18	12.12	12.12	11.91	12.02	314387
2008-06-19	12.01	12.40	11.90	12.39	523499
2008-06-20	12.35	12.35	11.93	12.03	1033038
2008-06-23	12.04	12.11	11.68	11.68	500134
2008-06-24	11.30	11.32	10.91	10.97	1468898
2008-06-25	11.00	11.12	10.53	10.63	1044484
2008-06-26	10.60	10.70	10.50	10.59	698417
2008-06-27	10.51	10.52	10.11	10.20	1324052
2008-06-30	10.11	10.24	10.10	10.12	528035
2008-07-01	10.25	10.69	10.16	10.63	997439
2008-07-02	10.69	10.82	10.32	10.36	418468
2008-07-03	10.37	10.47	10.12	10.14	290597
2008-07-07	10.11	10.34	10.03	10.10	456194
2008-07-08	10.16	10.86	10.05	10.85	714118
2008-07-09	10.97	10.97	10.14	10.17	472570
2008-07-10	10.18	10.45	10.15	10.31	596505
2008-07-11	10.25	10.71	10.15	10.56	775096
2008-07-14	10.68	10.74	10.25	10.26	423668
2008-07-15	10.24	10.48	9.88	9.91	873068
2008-07-16	9.92	10.27	9.40	10.25	845697
2008-07-17	10.27	10.72	10.23	10.61	665140
2008-07-18	10.67	10.81	10.51	10.72	425504
2008-07-21	10.85	11.08	10.69	11.08	383248
2008-07-22	11.07	11.49	10.93	11.46	577433
2008-07-23	11.47	11.78	11.34	11.74	518407
2008-07-24	11.84	11.84	11.05	11.15	393860
2008-07-25	11.29	11.52	11.15	11.31	373257
2008-07-28	11.35	11.41	11.03	11.15	335075
2008-07-29	11.17	11.55	11.17	11.55	428366
2008-07-30	11.60	11.80	11.28	11.62	407293
2008-07-31	11.22	11.42	11.00	11.09	551703
2008-08-01	11.09	11.22	10.88	11.10	443131
2008-08-04	11.20	11.20	10.89	11.03	387215
2008-08-05	11.22	11.39	11.11	11.31	548140
2008-08-06	11.37	11.37	10.97	11.16	450994
2008-08-07	11.36	11.46	11.02	11.08	858017
2008-08-08	11.13	11.41	10.97	11.26	484870
2008-08-11	11.40	11.46	11.14	11.46	585777
2008-08-12	11.46	11.46	11.22	11.31	499529
2008-08-13	11.37	11.56	11.21	11.52	396759
2008-08-14	11.55	11.63	11.25	11.62	296998
2008-08-15	11.84	11.89	11.25	11.30	670028
2008-08-18	11.25	11.40	11.08	11.18	371377
2008-08-19	11.32	11.32	10.80	10.91	322781
2008-08-20	10.98	11.07	10.70	10.79	526338
2008-08-21	10.74	10.74	10.56	10.58	373045
2008-08-22	10.62	10.82	10.60	10.73	542025
2008-08-25	10.70	10.73	10.53	10.56	417206
2008-08-26	10.61	10.69	10.52	10.60	366258
2008-08-27	10.57	10.71	10.50	10.68	259054
2008-08-28	10.73	10.90	10.55	10.90	419070
2008-08-29	10.82	11.15	10.79	11.04	444080
2008-09-02	11.20	11.30	10.74	10.94	354796
2008-09-03	10.99	11.12	10.86	10.97	395545
2008-09-04	10.98	11.00	10.60	10.68	326167
2008-09-05	10.81	10.89	10.55	10.85	317116
2008-09-08	11.31	11.31	10.89	11.06	470676
2008-09-09	10.76	11.22	10.63	10.63	414642
2008-09-10	10.76	10.92	10.61	10.90	401298
2008-09-11	10.83	10.97	10.66	10.95	391090
2008-09-12	10.95	11.10	10.75	11.10	337107
2008-09-15	11.09	11.09	10.50	10.53	601893
2008-09-16	10.23	10.80	10.13	10.70	782859
2008-09-17	10.86	10.86	10.10	10.12	725863
2008-09-18	10.02	11.08	10.01	11.08	1305514
2008-09-19	11.09	11.96	11.09	11.44	1393830
2008-09-22	11.36	11.45	10.84	10.87	542258
2008-09-23	10.84	10.99	10.56	10.67	510688
2008-09-24	10.79	10.86	10.46	10.58	347423
2008-09-25	10.60	11.08	10.59	11.01	250906
2008-09-26	10.93	11.32	10.52	11.32	378285
2008-09-29	10.88	11.18	10.35	10.65	500457
2008-09-30	10.80	11.35	10.62	11.35	474300
2008-10-01	11.20	11.34	10.95	11.03	254850
2008-10-02	10.95	11.00	10.35	10.35	2107171
2008-10-03	10.62	10.75	9.87	9.93	502047
2008-10-06	9.81	9.81	8.15	8.90	1270695
2008-10-07	8.92	9.23	8.22	8.26	800957
2008-10-08	7.92	8.20	6.75	7.66	1350449
2008-10-09	7.77	8.13	6.76	6.83	965653
2008-10-10	6.58	7.69	6.30	7.45	2211960
2008-10-13	8.02	8.48	7.51	8.46	1261003
2008-10-14	9.03	9.18	8.07	8.72	1249633
2008-10-15	8.41	8.57	7.70	7.72	872618
2008-10-16	7.80	7.94	7.29	7.90	993742
2008-10-17	7.70	8.49	7.70	8.10	870341
2008-10-20	8.22	8.41	7.87	8.40	556273
2008-10-21	8.48	8.64	8.20	8.29	387615
2008-10-22	8.06	8.26	7.60	7.67	533622
2008-10-23	7.74	7.80	6.60	7.19	1374489
2008-10-24	6.51	6.87	5.92	5.92	1424868
2008-10-27	5.85	6.14	5.65	5.77	921013
2008-10-28	6.07	6.50	5.70	6.45	465115
2008-10-29	6.44	6.88	6.26	6.59	635038
2008-10-30	6.83	7.14	6.75	7.10	470832
2008-10-31	7.00	7.47	6.90	7.38	722513
2008-11-03	7.32	7.45	7.22	7.32	364183
2008-11-04	7.42	7.50	6.97	7.19	774289
2008-11-05	7.10	7.28	6.76	6.80	484055
2008-11-06	6.63	6.89	6.25	6.78	835779
2008-11-07	6.85	7.01	6.64	6.95	475255
2008-11-10	7.06	7.07	6.34	6.46	431907
2008-11-11	6.34	6.74	6.30	6.42	473638
2008-11-12	6.28	6.53	5.99	6.00	588878
2008-11-13	5.93	6.80	5.58	6.75	842336
2008-11-14	6.69	6.74	5.76	5.77	645115
2008-11-17	5.74	5.99	5.64	5.76	578900
2008-11-18	5.80	5.91	5.45	5.58	1043588
2008-11-19	5.46	5.50	4.47	4.50	907623
2008-11-20	4.43	4.53	4.00	4.07	801649
2008-11-21	4.09	4.52	3.67	4.30	1066790
2008-11-24	4.26	5.27	4.26	5.27	866361
2008-11-25	5.47	5.65	5.10	5.65	1193074
2008-11-26	5.45	5.87	4.75	5.80	1003797
2008-11-28	5.83	6.24	5.83	6.23	314454
2008-12-01	6.24	6.70	5.18	5.20	1164864
2008-12-02	5.44	5.77	5.40	5.70	955356
2008-12-03	5.71	5.71	5.34	5.69	753564
2008-12-04	5.72	5.95	5.57	5.67	794027
2008-12-05	5.64	6.15	5.40	6.15	552911
2008-12-08	6.23	6.81	6.23	6.50	1001610
2008-12-09	6.54	6.90	6.40	6.52	930995
2008-12-10	6.62	6.97	6.55	6.84	866692
2008-12-11	6.74	7.09	6.25	6.36	720016
2008-12-12	6.15	6.81	6.05	6.55	759541
2008-12-15	6.58	6.96	6.25	6.53	557247
2008-12-16	6.56	7.44	6.56	7.02	808406
2008-12-17	6.87	7.21	6.81	6.88	990734
2008-12-18	7.03	7.05	6.43	6.53	808403
2008-12-19	6.43	6.89	6.43	6.64	1264432
2008-12-22	6.65	6.71	6.08	6.09	548708
2008-12-23	6.51	6.56	6.18	6.26	672395
2008-12-24	6.34	6.34	6.09	6.28	204783
2008-12-26	6.28	6.37	6.12	6.36	185809
2008-12-29	6.43	6.43	6.00	6.13	466247
2008-12-30	6.19	6.24	5.94	6.18	558128
2008-12-31	6.21	6.45	6.12	6.31	972180
2009-01-02	6.41	6.47	6.13	6.15	423043
2009-01-05	6.13	6.31	5.98	6.16	662393
2009-01-06	6.28	6.62	6.09	6.61	521008
2009-01-07	6.49	6.76	6.00	6.12	1926717
2009-01-08	5.53	5.76	5.33	5.40	2813149
2009-01-09	5.80	5.80	5.25	5.53	11163416
2009-01-12	5.40	5.45	5.16	5.22	1979510
2009-01-13	5.19	5.42	5.19	5.41	970926
2009-01-14	5.26	5.35	4.93	5.05	1037741
2009-01-15	4.97	5.22	4.70	5.18	1389834
2009-01-16	5.28	5.34	4.95	5.23	999548
2009-01-20	5.22	5.24	4.86	4.87	1172541
2009-01-21	4.98	5.36	4.73	5.33	1073294
2009-01-22	5.17	5.32	4.71	4.92	1874926
2009-01-23	4.77	5.18	4.75	5.15	1174701
2009-01-26	5.20	5.30	5.07	5.22	599191
2009-01-27	5.26	5.32	5.16	5.24	450477
2009-01-28	5.32	5.55	5.15	5.53	1106319
2009-01-29	5.46	5.46	4.80	4.81	1496360
2009-01-30	4.89	4.91	4.48	4.55	2811864
2009-02-02	4.55	4.69	4.26	4.66	1193168
2009-02-03	4.72	4.81	4.57	4.79	872813
2009-02-04	4.79	4.90	4.60	4.65	1066353
2009-02-05	4.60	4.78	4.44	4.65	908080
2009-02-06	4.66	4.99	4.62	4.99	683702
2009-02-09	4.98	4.98	4.78	4.89	621176
2009-02-10	4.86	5.00	4.38	4.42	921871
2009-02-11	4.46	4.48	4.25	4.40	727823
2009-02-12	4.30	4.54	4.17	4.52	1162501
2009-02-13	4.53	4.61	4.25	4.27	744198
2009-02-17	4.24	4.24	3.93	3.97	819226
2009-02-18	4.01	4.09	3.65	3.80	1349039
2009-02-19	3.85	3.95	3.60	3.60	755462
2009-02-20	3.50	3.65	3.34	3.61	852962
2009-02-23	3.64	3.65	3.19	3.23	805939
2009-02-24	3.35	3.85	3.23	3.82	1238934
2009-02-25	4.17	4.17	3.47	3.63	785828
2009-02-26	3.75	3.78	3.49	3.52	698795
2009-02-27	3.40	3.65	3.40	3.49	838763
2009-03-02	3.43	3.45	3.20	3.22	849662
2009-03-03	3.25	3.35	2.94	3.15	840224
2009-03-04	3.23	3.39	3.15	3.36	898308
2009-03-05	3.36	3.36	3.04	3.04	782917
2009-03-06	3.06	3.11	2.76	3.04	1052961
2009-03-09	2.93	3.18	2.91	2.91	634591
2009-03-10	3.01	3.64	2.92	3.62	1633721
2009-03-11	3.73	3.79	3.43	3.69	1996284
2009-03-12	3.69	4.10	3.59	4.08	626101
2009-03-13	4.05	4.14	3.88	4.01	472025
2009-03-16	4.05	4.27	3.96	4.03	1083156
2009-03-17	3.90	4.07	3.65	4.07	611365
2009-03-18	4.03	4.35	3.92	4.34	808396
2009-03-19	4.31	4.41	3.92	3.93	659600
2009-03-20	3.99	4.00	3.52	3.55	801321
2009-03-23	3.38	4.23	3.35	4.21	820374
2009-03-24	4.12	4.34	3.95	3.96	663926
2009-03-25	4.01	4.23	3.70	4.15	725900
2009-03-26	4.21	4.25	3.98	4.21	669824
2009-03-27	4.12	4.12	3.84	3.86	506556
2009-03-30	3.72	3.79	3.39	3.45	951155
2009-03-31	3.52	3.70	3.43	3.65	764630
2009-04-01	3.57	3.90	3.50	3.87	479858
2009-04-02	3.93	4.12	3.92	3.97	806161
2009-04-03	3.95	4.13	3.90	4.09	828565
2009-04-06	4.14	4.18	3.96	4.16	670842
2009-04-07	4.16	4.16	3.87	3.90	376922
2009-04-08	3.95	4.06	3.86	3.96	355971
2009-04-09	4.09	4.25	4.09	4.19	801092
2009-04-13	4.14	4.50	4.09	4.44	593377
2009-04-14	4.40	4.57	4.16	4.24	687875
2009-04-15	4.23	4.61	4.22	4.57	589649
2009-04-16	4.56	4.88	4.41	4.74	565085
2009-04-17	4.76	5.02	4.64	4.98	674100
2009-04-20	4.84	4.86	4.27	4.37	840866
2009-04-21	4.35	4.86	4.23	4.86	1321888
2009-04-22	4.75	5.14	4.62	4.96	1646399
2009-04-23	4.95	5.08	4.81	5.02	1132036
2009-04-24	5.07	5.40	4.99	5.36	899721
2009-04-27	5.21	5.27	4.99	5.04	995559
2009-04-28	4.96	5.24	4.93	5.00	1069160
2009-04-29	5.03	5.24	5.00	5.19	716729
2009-04-30	5.23	5.47	5.20	5.34	1010574
2009-05-01	5.35	5.65	5.30	5.55	1017912
2009-05-04	5.56	5.81	5.46	5.78	1269317
2009-05-05	5.74	5.74	5.37	5.50	1121666
2009-05-06	5.55	5.62	5.29	5.40	1835253
2009-05-07	5.57	5.57	5.22	5.35	1592370
2009-05-08	5.40	5.58	5.35	5.52	1165831
2009-05-11	5.39	5.57	5.30	5.47	546078
2009-05-12	5.52	5.60	5.39	5.48	650355
2009-05-13	5.38	5.45	5.00	5.00	979120
2009-05-14	5.02	5.25	4.94	5.09	1357852
2009-05-15	5.04	5.20	4.91	4.92	987442
2009-05-18	4.99	5.38	4.98	5.36	907083
2009-05-19	5.42	5.43	5.19	5.27	677060
2009-05-20	5.35	5.55	5.26	5.51	1717023
2009-05-21	5.43	5.57	5.30	5.55	760295
2009-05-22	5.62	5.62	5.48	5.52	304435
2009-05-26	5.54	5.99	5.47	5.99	787069
2009-05-27	5.99	6.05	5.78	5.95	1417747
2009-05-28	6.07	6.12	5.83	6.09	861192
2009-05-29	6.09	6.30	5.92	6.30	951649
2009-06-01	6.48	6.77	6.35	6.51	962286
2009-06-02	6.52	6.90	6.45	6.65	876665
2009-06-03	6.69	6.84	6.52	6.64	832149
2009-06-04	6.83	6.90	6.64	6.85	670812
2009-06-05	6.96	6.96	6.68	6.71	624535
2009-06-08	6.69	6.87	6.56	6.81	895466
2009-06-09	6.65	6.70	6.44	6.44	686608
2009-06-10	6.46	6.50	6.18	6.36	998878
2009-06-11	6.35	6.53	6.28	6.29	743567
2009-06-12	6.24	6.34	6.18	6.33	1018548
2009-06-15	6.25	6.25	5.69	5.99	1567078
2009-06-16	6.07	6.09	5.85	5.89	519541
2009-06-17	5.90	5.96	5.62	5.69	709840
2009-06-18	5.69	5.82	5.62	5.75	407882
2009-06-19	5.84	5.89	5.70	5.72	778874
2009-06-22	5.64	5.78	5.56	5.58	456719
2009-06-23	5.65	5.73	5.58	5.59	636295
2009-06-24	5.67	5.88	5.65	5.82	442117
2009-06-25	5.75	5.88	5.73	5.88	916490
2009-06-26	5.82	6.15	5.81	6.10	1528000
2009-06-29	6.16	6.23	5.95	6.05	408639
2009-06-30	6.04	6.14	5.97	6.07	593156
2009-07-01	6.14	6.36	6.04	6.31	605503
2009-07-02	6.13	6.23	5.89	5.94	408897
2009-07-06	5.92	6.07	5.80	6.05	521624
2009-07-07	6.07	6.12	5.88	5.91	366333
2009-07-08	5.97	5.99	5.65	5.81	508450
2009-07-09	5.90	5.96	5.80	5.81	281784
2009-07-10	5.75	5.84	5.63	5.78	315398
2009-07-13	5.85	6.10	5.74	6.07	368410
2009-07-14	6.14	6.24	5.96	6.22	523620
2009-07-15	6.35	6.64	6.27	6.61	618907
2009-07-16	6.59	6.66	6.46	6.64	280162
2009-07-17	6.62	6.66	6.48	6.59	336822
2009-07-20	6.65	6.83	6.60	6.83	327170
2009-07-21	6.84	6.87	6.63	6.70	1041600
2009-07-22	6.66	6.84	6.63	6.75	1026210
2009-07-23	6.76	7.00	6.70	6.94	962415
2009-07-24	6.89	7.07	6.86	7.04	437543
2009-07-27	7.04	7.08	6.90	6.95	760338
2009-07-28	6.95	6.99	6.82	6.88	906603
2009-07-29	6.81	6.98	6.81	6.89	3257643
2009-07-30	6.99	7.34	6.99	7.25	947674
2009-07-31	7.23	7.33	6.99	7.00	1053080
2009-08-03	7.10	7.25	7.05	7.20	751159
2009-08-04	7.21	7.46	7.16	7.40	1555221
2009-08-05	7.43	7.74	7.35	7.67	835458
2009-08-06	7.85	7.85	7.36	7.67	947458
2009-08-07	7.75	8.19	7.70	8.02	1000096
2009-08-10	7.98	8.24	7.91	7.95	949053
2009-08-11	7.94	7.97	7.55	7.58	832756
2009-08-12	7.50	7.80	7.46	7.67	900452
2009-08-13	7.76	7.80	7.55	7.67	782695
2009-08-14	7.63	7.68	7.42	7.64	602011
2009-08-17	7.46	7.46	7.31	7.33	627765
2009-08-18	7.41	7.46	7.23	7.27	476363
2009-08-19	7.16	7.25	7.12	7.22	414403
2009-08-20	7.20	7.44	7.20	7.41	461901
2009-08-21	7.48	7.75	7.48	7.63	1037482
2009-08-24	7.68	7.78	7.63	7.68	628995
2009-08-25	7.70	7.80	7.67	7.71	392228
2009-08-26	7.71	7.74	7.61	7.65	495508
2009-08-27	7.51	7.54	7.13	7.52	2111450
2009-08-28	7.58	7.66	7.45	7.60	1056697
2009-08-31	7.52	7.60	7.46	7.57	888338
2009-09-01	7.53	7.55	7.28	7.29	880648
2009-09-02	7.27	7.34	7.13	7.18	756104
2009-09-03	7.27	7.35	7.11	7.26	1091351
2009-09-04	7.25	7.41	7.18	7.41	675702
2009-09-08	7.51	7.63	7.41	7.54	759104
2009-09-09	7.54	7.70	7.51	7.65	624519
2009-09-10	7.66	7.73	7.56	7.69	830074
2009-09-11	7.69	7.79	7.67	7.75	489563
2009-09-14	7.65	7.89	7.65	7.88	632243
2009-09-15	7.71	7.87	7.60	7.82	710309
2009-09-16	7.86	7.93	7.79	7.93	394117
2009-09-17	7.94	8.02	7.83	7.91	430747
2009-09-18	7.96	8.06	7.90	7.91	719968
2009-09-21	7.82	7.95	7.77	7.89	502563
2009-09-22	7.95	8.05	7.86	7.96	289095
2009-09-23	8.00	8.01	7.83	7.83	440125
2009-09-24	7.86	7.90	7.54	7.64	841393
2009-09-25	7.58	7.78	7.54	7.64	373159
2009-09-28	7.66	8.06	7.65	8.06	550308
2009-09-29	8.05	8.05	7.85	7.87	1104541
2009-09-30	7.90	8.02	7.75	7.81	618289
2009-10-01	7.77	7.94	7.62	7.62	527279
2009-10-02	7.54	7.83	7.50	7.71	631114
2009-10-05	7.74	7.87	7.71	7.86	433451
2009-10-06	7.91	7.95	7.79	7.93	754251
2009-10-07	7.95	7.99	7.77	7.95	438256
2009-10-08	8.01	8.15	7.91	8.10	601614
2009-10-09	8.03	8.25	8.03	8.22	1070515
2009-10-12	8.25	8.34	8.18	8.25	301119
2009-10-13	8.28	8.36	8.10	8.21	372998
2009-10-14	8.41	8.52	8.26	8.52	515716
2009-10-15	8.50	8.59	8.30	8.49	711318
2009-10-16	8.37	8.48	8.26	8.36	438809
2009-10-19	8.30	8.44	8.19	8.39	801556
2009-10-20	8.42	8.44	8.26	8.40	498578
2009-10-21	8.40	8.58	8.32	8.32	447174
2009-10-22	8.30	8.60	8.02	8.56	393993
2009-10-23	8.60	8.61	8.44	8.52	371839
2009-10-26	8.52	8.89	8.52	8.61	506075
2009-10-27	8.63	8.85	8.51	8.53	368015
2009-10-28	8.49	8.55	7.93	7.93	969316
2009-10-29	8.01	8.23	7.93	8.16	1093567
2009-10-30	8.16	8.21	7.85	8.00	897688
2009-11-02	8.05	8.30	7.91	8.14	510852
2009-11-03	8.10	8.30	7.96	8.26	473947
2009-11-04	8.27	8.42	8.11	8.12	730382
2009-11-05	8.26	8.67	8.26	8.67	578843
2009-11-06	8.38	8.54	8.16	8.52	650009
2009-11-09	8.60	8.86	8.56	8.83	468800
2009-11-10	8.74	8.87	8.57	8.79	637970
2009-11-11	8.87	9.10	8.84	9.05	547356
2009-11-12	9.00	9.18	9.00	9.12	607505
2009-11-13	9.08	9.17	8.95	9.14	592729
2009-11-16	9.20	9.46	9.09	9.45	702048
2009-11-17	9.34	9.67	9.28	9.47	870851
2009-11-18	9.45	9.63	9.40	9.57	800267
2009-11-19	9.50	9.73	9.37	9.47	616942
2009-11-20	9.46	9.60	9.39	9.50	400598
2009-11-23	9.60	9.88	9.59	9.71	585494
2009-11-24	9.77	9.81	9.59	9.74	446317
2009-11-25	9.75	9.84	9.69	9.71	425109
2009-11-27	9.60	9.65	9.48	9.48	279016
2009-11-30	9.53	9.72	9.45	9.68	861462
2009-12-01	9.74	10.04	9.65	9.99	634318
2009-12-02	9.97	10.27	9.97	10.19	547110
2009-12-03	10.26	10.39	10.07	10.09	508052
2009-12-04	10.30	10.53	10.15	10.47	716726
2009-12-07	10.44	10.57	10.30	10.38	458507
2009-12-08	10.27	10.38	10.11	10.12	566277
2009-12-09	10.12	10.21	9.90	9.99	742309
2009-12-10	10.02	10.20	9.84	10.00	773648
2009-12-11	10.11	10.30	10.10	10.16	457197
2009-12-14	10.20	10.41	10.03	10.40	697632
2009-12-15	10.20	10.20	9.84	9.91	1032141
2009-12-16	9.99	10.07	9.69	9.73	619691
2009-12-17	9.62	9.87	9.50	9.68	751528
2009-12-18	9.77	9.80	9.53	9.62	1319920
2009-12-21	9.63	9.75	9.55	9.65	1010088
2009-12-22	9.65	9.87	9.65	9.81	508685
2009-12-23	9.85	10.02	9.76	9.95	428274
2009-12-24	9.98	10.16	9.92	10.15	247080
2009-12-28	10.15	10.26	10.11	10.20	432568
2009-12-29	10.25	10.26	10.15	10.23	441267
2009-12-30	10.20	10.26	10.06	10.25	498041
2009-12-31	10.25	10.28	10.00	10.00	474549
2010-01-04	10.03	10.26	10.01	10.07	430155
2010-01-05	10.10	10.60	9.95	10.36	787178
2010-01-06	10.39	10.87	10.26	10.39	1015060
2010-01-07	10.41	10.47	10.11	10.32	453381
2010-01-08	10.35	10.40	10.08	10.12	549916
2010-01-11	10.22	10.32	10.13	10.28	306846
2010-01-12	10.14	10.26	9.90	9.93	544373
2010-01-13	10.04	10.18	9.96	10.15	538172
2010-01-14	10.21	10.35	10.15	10.21	348349
2010-01-15	10.16	10.29	10.13	10.23	537717
2010-01-19	10.20	10.53	10.15	10.53	569119
2010-01-20	10.44	10.50	10.29	10.47	421227
2010-01-21	10.50	10.52	10.30	10.35	641943
2010-01-22	10.36	10.47	10.10	10.10	575535
2010-01-25	10.22	10.22	9.95	9.96	544430
2010-01-26	9.94	9.99	9.78	9.89	1080653
2010-01-27	9.84	9.94	9.64	9.89	833289
2010-01-28	9.80	9.96	9.71	9.78	885790
2010-01-29	9.97	10.39	9.85	10.01	1257223
2010-02-01	10.14	10.24	9.95	10.00	562910
2010-02-02	9.98	10.05	9.87	9.94	853772
2010-02-03	9.86	10.06	9.85	9.89	538817
2010-02-04	9.83	9.87	9.46	9.48	750361
2010-02-05	9.48	9.60	9.15	9.57	862367
2010-02-08	9.63	9.65	9.41	9.41	439961
2010-02-09	9.54	9.65	9.45	9.49	604214
2010-02-10	9.46	9.66	9.30	9.58	635205
2010-02-11	9.56	9.82	9.50	9.81	495020
2010-02-12	9.70	9.99	9.68	9.97	510566
2010-02-16	9.98	10.31	9.90	10.29	584032
2010-02-17	10.30	10.51	10.19	10.24	597103
2010-02-18	10.17	10.43	10.14	10.43	475899
2010-02-19	10.25	10.60	10.25	10.56	676420
2010-02-22	10.61	10.69	10.52	10.57	684499
2010-02-23	10.59	10.71	10.35	10.38	665988
2010-02-24	10.45	10.53	10.34	10.48	322727
2010-02-25	10.34	10.38	10.16	10.36	399225
2010-02-26	10.38	10.40	10.27	10.29	566768
2010-03-01	10.43	10.50	10.37	10.48	616662
2010-03-02	10.52	10.69	10.48	10.69	647012
2010-03-03	10.74	10.79	10.62	10.63	342150
2010-03-04	10.70	10.73	10.61	10.68	367821
2010-03-05	10.75	10.75	10.45	10.58	1265268
2010-03-08	10.63	10.64	10.52	10.57	410699
2010-03-09	10.53	10.71	10.53	10.62	418082
2010-03-10	10.65	10.81	10.60	10.77	374605
2010-03-11	10.71	10.89	10.63	10.88	501399
2010-03-12	10.91	11.13	10.83	11.06	882864
2010-03-15	11.07	11.21	11.00	11.05	728240
2010-03-16	10.95	11.16	10.78	11.15	641163
2010-03-17	11.17	11.26	11.03	11.24	609749
2010-03-18	11.22	11.22	11.01	11.12	308869
2010-03-19	11.13	11.19	10.71	10.77	696696
2010-03-22	10.69	10.87	10.60	10.83	444523
2010-03-23	10.80	10.94	10.68	10.92	606034
2010-03-24	10.83	11.33	10.79	11.16	694932
2010-03-25	11.22	11.42	11.14	11.17	640005
2010-03-26	11.22	11.33	10.92	10.95	607741
2010-03-29	11.03	11.04	10.82	10.96	339762
2010-03-30	11.01	11.07	10.72	10.79	471881
2010-03-31	10.78	10.81	10.47	10.48	895480
2010-04-01	10.52	10.65	10.47	10.60	483499
2010-04-05	10.67	10.91	10.58	10.91	649347
2010-04-06	10.88	11.04	10.70	11.04	557781
2010-04-07	11.05	11.10	10.78	10.85	782418
2010-04-08	10.83	10.87	10.76	10.81	293361
2010-04-09	10.83	10.94	10.73	10.94	395179
2010-04-12	10.97	10.99	10.82	10.86	358012
2010-04-13	10.46	10.65	10.13	10.49	1808464
2010-04-14	10.52	10.60	10.14	10.17	2030243
2010-04-15	9.98	10.05	9.66	9.79	20049005
2010-04-16	9.75	9.86	9.50	9.63	3457040
2010-04-19	9.57	9.72	9.52	9.71	5537601
2010-04-20	9.74	9.88	9.64	9.85	1741937
2010-04-21	9.83	9.98	9.75	9.92	1587380
2010-04-22	9.87	10.07	9.71	10.06	1572576
2010-04-23	10.10	10.14	9.92	10.10	906739
2010-04-26	10.06	10.32	9.99	10.30	1736254
2010-04-27	10.23	10.33	10.03	10.13	1707342
2010-04-28	10.17	10.25	10.08	10.19	1444041
2010-04-29	10.25	10.50	10.15	10.50	2293343
2010-04-30	10.47	10.55	10.00	10.05	4873595
2010-05-03	10.09	10.44	10.08	10.38	1687758
2010-05-04	10.24	10.33	9.95	10.05	2202940
2010-05-05	10.00	10.00	9.68	9.72	1800175
2010-05-06	9.64	9.83	7.98	9.12	2380479
2010-05-07	9.37	9.39	8.75	9.11	1549998
2010-05-10	9.56	9.87	9.54	9.84	1296886
2010-05-11	9.77	9.98	9.68	9.85	1571068
2010-05-12	9.91	10.03	9.81	10.02	980795
2010-05-13	9.98	10.04	9.72	9.87	1475993
2010-05-14	9.70	9.77	9.50	9.65	1676246
2010-05-17	9.62	9.84	9.42	9.76	1338099
2010-05-18	9.98	10.05	9.60	9.69	1832806
2010-05-19	9.63	9.81	9.52	9.63	1705794
2010-05-20	9.34	9.49	8.95	8.95	2340080
2010-05-21	8.81	9.40	8.75	9.21	3094030
2010-05-24	9.23	9.39	9.10	9.13	984567
2010-05-25	8.95	9.29	8.85	9.24	1673223
2010-05-26	9.35	9.52	9.10	9.13	1085521
2010-05-27	9.38	9.68	9.25	9.67	914772
2010-05-28	9.64	9.75	9.40	9.55	887695
2010-06-01	9.45	9.50	9.16	9.16	993834
2010-06-02	9.21	9.35	9.11	9.35	941007
2010-06-03	9.33	9.50	9.23	9.41	1128168
2010-06-04	9.19	9.25	8.82	8.82	1399757
2010-06-07	8.94	9.03	8.65	8.67	1109676
2010-06-08	8.70	8.88	8.45	8.86	1419776
2010-06-09	8.98	9.14	8.81	8.82	1582796
2010-06-10	9.01	9.35	8.90	9.29	1045447
2010-06-11	9.19	9.56	9.19	9.56	984150
2010-06-14	9.75	9.87	9.65	9.82	1743960
2010-06-15	9.64	9.78	9.49	9.76	1180385
2010-06-16	9.63	9.75	9.60	9.62	1170346
2010-06-17	9.63	9.73	9.51	9.68	1028789
2010-06-18	9.69	9.92	9.51	9.84	2355689
2010-06-21	10.02	10.15	9.88	9.90	2082519
2010-06-22	9.91	10.00	9.46	9.46	1476870
2010-06-23	9.45	9.55	9.31	9.33	968347
2010-06-24	9.29	9.42	9.17	9.28	926749
2010-06-25	9.28	9.70	9.22	9.61	1830867
2010-06-28	9.61	9.74	9.48	9.65	893290
2010-06-29	9.44	9.54	9.33	9.43	1585310
2010-06-30	9.42	9.65	9.41	9.44	1361395
2010-07-01	9.40	9.50	9.17	9.34	2092697
2010-07-02	9.43	9.45	9.19	9.35	888707
2010-07-06	9.40	9.59	8.99	9.03	1374170
2010-07-07	9.10	9.42	9.05	9.42	1144337
2010-07-08	9.55	9.59	9.37	9.49	867802
2010-07-09	9.45	9.65	9.45	9.64	847659
2010-07-12	9.65	9.65	9.46	9.59	584931
2010-07-13	9.70	9.73	9.58	9.70	1275195
2010-07-14	9.67	9.81	9.51	9.65	734706
2010-07-15	9.68	9.73	9.43	9.61	712080
2010-07-16	9.55	9.55	9.23	9.27	1109980
2010-07-19	9.28	9.43	9.18	9.41	667550
2010-07-20	9.25	9.64	9.20	9.64	790063
2010-07-21	9.70	9.70	9.36	9.39	821552
2010-07-22	9.49	9.68	9.43	9.68	1253808
2010-07-23	9.62	9.89	9.50	9.89	808322
2010-07-26	9.91	10.22	9.87	10.22	1170126
2010-07-27	10.30	10.34	10.12	10.25	957430
2010-07-28	10.24	10.36	10.11	10.15	839490
2010-07-29	10.22	10.30	9.95	10.06	850723
2010-07-30	9.95	10.12	9.86	9.94	984992
2010-08-02	10.10	10.19	9.97	10.10	849268
2010-08-03	10.03	10.27	9.94	10.09	570055
2010-08-04	10.13	10.29	10.10	10.26	704380
2010-08-05	10.20	10.34	10.02	10.06	676511
2010-08-06	10.01	10.16	9.87	10.08	590543
2010-08-09	10.17	10.19	9.98	10.16	641869
2010-08-10	10.03	10.22	9.95	10.04	743482
2010-08-11	9.84	9.91	9.64	9.69	904871
2010-08-12	9.54	9.68	9.47	9.52	917075
2010-08-13	9.50	9.54	9.44	9.46	557015
2010-08-16	9.39	9.64	9.39	9.53	490040
2010-08-17	9.63	9.78	9.49	9.72	523163
2010-08-18	9.74	9.77	9.60	9.73	428661
2010-08-19	9.71	9.71	9.34	9.39	764177
2010-08-20	9.37	9.61	9.33	9.58	746098
2010-08-23	9.67	9.67	9.46	9.49	673212
2010-08-24	9.36	9.46	9.34	9.40	1303158
2010-08-25	9.31	9.58	9.31	9.57	1069519
2010-08-26	9.65	9.70	9.53	9.59	727148
2010-08-27	9.69	9.77	9.51	9.76	800134
2010-08-30	9.76	9.90	9.67	9.74	605353
2010-08-31	9.75	9.88	9.62	9.84	1267061
2010-09-01	9.99	10.27	9.92	10.26	1203786
2010-09-02	10.25	10.32	10.16	10.31	777845
2010-09-03	10.37	10.40	10.25	10.31	655763
2010-09-07	10.27	10.36	10.20	10.30	794574
2010-09-08	10.34	10.41	10.29	10.35	765146
2010-09-09	10.45	10.47	10.36	10.39	1106985
2010-09-10	10.26	10.26	9.93	9.95	686893
2010-09-13	10.06	10.14	10.01	10.11	921638
2010-09-14	10.11	10.12	9.92	9.92	707137
2010-09-15	9.90	10.03	9.80	9.97	724376
2010-09-16	9.97	10.00	9.87	9.91	594141
2010-09-17	10.03	10.04	9.82	9.89	1005037
2010-09-20	9.90	10.16	9.90	10.15	1038964
2010-09-21	10.11	10.25	10.05	10.15	964930
2010-09-22	10.13	10.18	10.03	10.08	714975
2010-09-23	10.03	10.05	9.84	9.87	814910
2010-09-24	10.01	10.27	9.99	10.27	894050
2010-09-27	10.26	10.30	10.13	10.16	728191
2010-09-28	10.22	10.27	10.06	10.27	828107
2010-09-29	10.22	10.25	10.02	10.23	874577
2010-09-30	10.26	10.28	10.05	10.14	887697
2010-10-01	10.25	10.27	10.03	10.23	749291
2010-10-04	10.20	10.32	10.04	10.32	1050556
2010-10-05	10.40	10.48	10.26	10.46	944674
2010-10-06	10.44	10.45	10.28	10.31	525001
2010-10-07	10.32	10.44	10.27	10.30	597540
2010-10-08	10.28	10.45	10.23	10.41	589881
2010-10-11	10.43	10.57	10.43	10.47	491929
2010-10-12	10.45	10.53	10.40	10.45	663229
2010-10-13	10.50	10.88	10.45	10.72	883384
2010-10-14	10.73	10.83	10.66	10.76	635113
2010-10-15	10.83	10.85	10.69	10.76	897851
2010-10-18	10.74	10.94	10.62	10.92	669412
2010-10-19	10.78	11.01	10.68	10.70	1016672
2010-10-20	10.77	11.05	10.74	10.95	957005
2010-10-21	11.02	11.13	10.97	11.07	859855
2010-10-22	11.12	11.20	11.01	11.03	616276
2010-10-25	11.15	11.20	11.02	11.10	567145
2010-10-26	11.00	11.13	10.97	11.07	441920
2010-10-27	11.02	11.10	10.90	10.98	486903
2010-10-28	11.07	11.13	10.90	11.03	408128
2010-10-29	11.02	11.24	11.01	11.19	553947
2010-11-01	11.25	11.33	11.09	11.22	554113
2010-11-02	11.32	11.37	11.20	11.36	581050
2010-11-03	11.36	11.37	11.02	11.10	810312
2010-11-04	11.15	11.65	10.97	11.45	880586
2010-11-05	11.50	11.59	11.37	11.39	611829
2010-11-08	11.36	11.52	11.34	11.51	539178
2010-11-09	11.58	11.58	11.01	11.11	1076658
2010-11-10	11.11	11.26	10.98	11.17	825384
2010-11-11	11.06	11.19	11.06	11.16	620747
2010-11-12	11.10	11.21	10.98	11.00	555404
2010-11-15	11.01	11.14	10.88	10.90	550636
2010-11-16	10.80	10.81	10.44	10.53	1117274
2010-11-17	10.59	10.74	10.54	10.66	538630
2010-11-18	10.79	10.87	10.61	10.66	540266
2010-11-19	10.60	10.66	10.50	10.62	564361
2010-11-22	10.62	10.77	10.60	10.70	554961
2010-11-23	10.60	10.68	10.55	10.64	425981
2010-11-24	10.73	10.89	10.73	10.80	636984
2010-11-26	10.73	10.90	10.73	10.86	165217
2010-11-29	10.81	10.87	10.69	10.72	664255
2010-11-30	10.64	10.72	10.45	10.48	1344844
2010-12-01	10.64	10.70	10.35	10.35	1325517
2010-12-02	10.39	10.58	10.29	10.58	850611
2010-12-03	10.52	10.55	10.43	10.51	532223
2010-12-06	10.53	10.54	10.38	10.47	891386
2010-12-07	10.42	10.42	10.32	10.35	965773
2010-12-08	10.35	10.40	10.21	10.23	543858
2010-12-09	10.30	10.34	10.14	10.14	917708
2010-12-10	10.14	10.19	10.12	10.15	687724
2010-12-13	10.21	10.22	10.06	10.12	946304
2010-12-14	10.16	10.26	10.07	10.07	1141418
2010-12-15	10.09	10.26	10.09	10.12	1018389
2010-12-16	10.18	10.24	10.00	10.17	4944810
2010-12-17	10.16	10.18	10.03	10.09	2220623
2010-12-20	10.10	10.16	10.07	10.07	1129056
2010-12-21	10.15	10.22	10.09	10.22	1171908
2010-12-22	10.27	10.37	10.17	10.31	1987677
2010-12-23	10.35	10.36	10.08	10.25	1709393
2010-12-27	10.26	10.49	10.18	10.49	1280414
2010-12-28	10.48	10.65	10.41	10.62	726574
2010-12-29	10.65	10.67	10.59	10.64	468023
2010-12-30	10.65	10.84	10.63	10.70	569881
2010-12-31	10.72	10.88	10.70	10.83	946330
2011-01-03	10.90	10.95	10.83	10.94	763332
2011-01-04	10.92	10.98	10.65	10.67	1097572
2011-01-05	10.67	10.95	10.67	10.95	881685
2011-01-06	10.99	11.00	10.75	10.89	932625
2011-01-07	10.93	10.97	10.60	10.77	839872
2011-01-10	10.75	10.83	10.61	10.81	788975
2011-01-11	10.82	10.87	10.61	10.72	487710
2011-01-12	10.77	10.87	10.70	10.78	553958
2011-01-13	10.74	10.81	10.68	10.77	466022
2011-01-14	10.78	10.92	10.78	10.91	628881
2011-01-18	10.85	10.95	10.78	10.89	436396
2011-01-19	10.88	10.98	10.66	10.70	672898
2011-01-20	10.63	10.84	10.63	10.68	509347
2011-01-21	10.75	10.79	10.68	10.78	679902
2011-01-24	10.74	10.84	10.74	10.79	369995
2011-01-25	10.74	10.90	10.74	10.90	560984
2011-01-26	10.96	11.01	10.85	10.99	712746
2011-01-27	10.95	11.15	10.88	11.01	666089
2011-01-28	11.06	11.11	10.81	10.82	700920
2011-01-31	10.88	11.08	10.81	10.98	653031
2011-02-01	11.03	11.25	11.03	11.18	945384
2011-02-02	11.11	11.23	11.05	11.18	590282
2011-02-03	11.20	11.21	11.06	11.11	433419
2011-02-04	11.16	11.16	10.93	10.95	517115
2011-02-07	10.93	11.21	10.91	11.01	598575
2011-02-08	11.03	11.15	10.99	11.13	676283
2011-02-09	11.10	11.18	11.04	11.09	438899
2011-02-10	11.08	11.18	11.01	11.08	578624
2011-02-11	11.07	11.17	11.05	11.17	572876
2011-02-14	11.15	11.17	11.00	11.15	583458
2011-02-15	11.14	11.24	11.10	11.11	953129
2011-02-16	11.16	11.29	11.14	11.24	452036
2011-02-17	11.25	11.35	11.24	11.30	676458
2011-02-18	11.32	11.48	11.30	11.37	761854
2011-02-22	11.31	11.41	11.20	11.24	615739
2011-02-23	11.26	11.36	11.24	11.25	666638
2011-02-24	11.29	11.36	11.09	11.27	608022
2011-02-25	11.27	11.52	11.26	11.52	668989
2011-02-28	11.54	11.73	11.50	11.73	700700
2011-03-01	11.73	11.74	11.30	11.32	652820
2011-03-02	11.33	11.47	11.29	11.38	569560
2011-03-03	11.45	11.59	11.45	11.54	458758
2011-03-04	11.51	11.58	11.41	11.53	452369
2011-03-07	11.53	11.63	11.26	11.37	476209
2011-03-08	11.36	11.67	11.36	11.57	481772
2011-03-09	11.57	11.64	11.45	11.52	532283
2011-03-10	11.43	11.50	11.38	11.43	632102
2011-03-11	11.43	11.69	11.42	11.63	646941
2011-03-14	11.63	11.64	11.48	11.48	603563
2011-03-15	11.04	11.18	10.91	11.07	874290
2011-03-16	11.07	11.18	10.97	10.97	1003198
2011-03-17	11.13	11.13	11.01	11.05	573731
2011-03-18	11.13	11.22	11.08	11.22	704304
2011-03-21	11.32	11.38	11.27	11.33	493466
2011-03-22	11.37	11.39	11.21	11.25	340884
2011-03-23	11.23	11.25	11.07	11.08	677782
2011-03-24	11.11	11.20	11.00	11.01	608804
2011-03-25	11.08	11.22	11.02	11.07	446563
2011-03-28	11.12	11.30	11.11	11.21	476005
2011-03-29	11.25	11.26	11.16	11.22	661052
2011-03-30	11.24	11.39	11.23	11.39	669421
2011-03-31	11.39	11.58	11.38	11.57	1024955
2011-04-01	11.59	11.73	11.51	11.54	710304
2011-04-04	11.60	11.70	11.54	11.59	521801
2011-04-05	11.61	11.66	11.53	11.60	393755
2011-04-06	11.62	11.66	11.56	11.59	307696
2011-04-07	11.62	11.63	11.41	11.47	455431
2011-04-08	11.52	11.59	11.29	11.32	624930
2011-04-11	11.34	11.55	11.34	11.40	468802
2011-04-12	11.36	11.55	11.35	11.50	653128
2011-04-13	11.50	11.64	11.40	11.45	399195
2011-04-14	11.45	11.69	11.40	11.69	572244
2011-04-15	11.68	11.85	11.67	11.77	1229967
2011-04-18	11.65	11.78	11.60	11.76	606668
2011-04-19	11.78	11.94	11.76	11.83	561437
2011-04-20	11.95	12.00	11.83	11.96	761023
2011-04-21	12.00	12.00	11.91	11.95	473973
2011-04-25	11.97	11.97	11.81	11.89	376113
2011-04-26	11.94	12.06	11.90	12.02	719850
2011-04-27	12.05	12.09	12.01	12.08	434371
2011-04-28	12.10	12.30	12.09	12.30	459426
2011-04-29	12.35	12.38	12.15	12.34	866620
2011-05-02	12.35	12.45	12.24	12.32	885261
2011-05-03	12.31	12.38	12.06	12.18	486050
2011-05-04	12.20	12.25	12.03	12.07	487390
2011-05-05	11.98	12.02	11.75	11.85	840692
2011-05-06	11.99	11.99	11.48	11.54	991399
2011-05-09	11.45	11.62	11.41	11.58	596997
2011-05-10	11.66	11.86	11.62	11.86	1570511
2011-05-11	11.86	11.93	11.75	11.90	915591
2011-05-12	11.63	12.02	11.51	12.01	1458994
2011-05-13	12.04	12.04	11.64	11.67	1150241
2011-05-16	11.57	11.70	11.53	11.56	1027907
2011-05-17	11.53	11.55	11.38	11.51	1060936
2011-05-18	11.49	11.71	11.46	11.71	906986
2011-05-19	11.76	11.82	11.61	11.67	672505
2011-05-20	11.62	11.85	11.62	11.74	1226061
2011-05-23	11.58	11.72	11.55	11.65	763374
2011-05-24	11.68	11.75	11.65	11.69	655674
2011-05-25	11.68	11.93	11.59	11.83	752529
2011-05-26	11.83	12.07	11.77	12.05	716672
2011-05-27	12.10	12.20	12.07	12.16	575362
2011-05-31	12.30	12.36	12.23	12.36	1106773
2011-06-01	12.34	12.39	12.00	12.00	1286966
2011-06-02	12.01	12.14	11.85	11.89	670854
2011-06-03	11.76	11.97	11.75	11.78	793783
2011-06-06	11.80	11.86	11.72	11.74	594293
2011-06-07	11.80	11.96	11.75	11.85	449694
2011-06-08	11.80	11.99	11.76	11.82	778918
2011-06-09	11.87	11.87	11.64	11.64	431533
2011-06-10	11.60	11.60	11.35	11.42	876391
2011-06-13	11.44	11.65	11.43	11.55	804134
2011-06-14	11.44	11.55	11.40	11.51	866462
2011-06-15	11.45	11.48	11.15	11.23	1155349
2011-06-16	11.24	11.40	11.20	11.36	1607620
2011-06-17	11.45	11.46	11.29	11.37	1542413
2011-06-20	11.37	11.57	11.33	11.50	1024067
2011-06-21	11.59	11.69	11.52	11.67	1033539
2011-06-22	11.66	11.73	11.58	11.58	708622
2011-06-23	11.45	11.48	11.25	11.38	1164635
2011-06-24	11.39	11.49	11.30	11.35	827910
2011-06-27	11.37	11.52	11.36	11.45	815014
2011-06-28	11.47	11.55	11.21	11.44	1206451
2011-06-29	11.46	11.57	11.46	11.52	838669
2011-06-30	11.55	11.58	11.45	11.50	886265
2011-07-01	11.53	11.68	11.50	11.65	1185495
2011-07-05	11.70	11.73	11.60	11.72	1851546
2011-07-06	11.70	11.95	11.62	11.95	685430
2011-07-07	12.04	12.17	11.93	12.14	732474
2011-07-08	12.01	12.29	11.99	12.26	897310
2011-07-11	12.13	12.19	12.00	12.09	808437
2011-07-12	12.04	12.29	12.03	12.15	1359969
2011-07-13	12.20	12.20	11.98	12.00	834751
2011-07-14	12.08	12.08	11.94	11.98	1046991
2011-07-15	11.99	12.17	11.98	12.12	698369
2011-07-18	12.07	12.13	11.87	11.99	458872
2011-07-19	12.10	12.25	12.07	12.23	571072
2011-07-20	12.27	12.30	12.14	12.30	431974
2011-07-21	12.32	12.65	12.31	12.47	1002546
2011-07-22	12.50	12.56	12.42	12.47	492921
2011-07-25	12.40	12.49	12.30	12.34	681458
2011-07-26	12.34	12.45	12.25	12.37	516446
2011-07-27	12.25	12.31	11.88	11.92	1623533
2011-07-28	11.92	11.95	11.64	11.73	1176064
2011-07-29	11.59	11.80	11.45	11.76	773960
2011-08-01	11.93	11.95	11.40	11.55	1329642
2011-08-02	11.49	11.52	11.15	11.16	1004994
2011-08-03	11.16	11.24	10.70	11.16	1095447
2011-08-04	10.60	11.09	10.05	10.52	1837050
2011-08-05	10.63	10.63	9.77	10.03	1977783
2011-08-08	9.63	9.79	8.91	8.92	2247744
2011-08-09	9.08	9.78	8.76	9.77	2423563
2011-08-10	9.50	9.85	9.21	9.32	2265269
2011-08-11	9.32	10.11	9.30	9.90	1392179
2011-08-12	10.04	10.19	9.82	9.98	689665
2011-08-15	10.10	10.43	10.06	10.43	739943
2011-08-16	10.30	10.33	10.10	10.21	899434
2011-08-17	10.25	10.41	10.14	10.29	669698
2011-08-18	10.04	10.04	9.68	9.76	1264224
2011-08-19	9.61	9.96	9.51	9.72	1000991
2011-08-22	10.00	10.03	9.55	9.72	644020
2011-08-23	9.79	10.11	9.66	10.11	739112
2011-08-24	10.07	10.28	9.91	10.20	758289
2011-08-25	10.21	10.42	9.88	9.99	712653
2011-08-26	9.92	10.20	9.71	10.19	705020
2011-08-29	10.34	10.62	10.31	10.62	764059
2011-08-30	10.58	10.81	10.40	10.74	628191
2011-08-31	10.81	10.87	10.60	10.69	959336
2011-09-01	10.68	10.74	10.32	10.40	789066
2011-09-02	10.19	10.38	10.05	10.11	644759
2011-09-06	9.86	10.17	9.84	10.15	823088
2011-09-07	10.35	10.69	10.20	10.68	815724
2011-09-08	10.64	10.79	10.56	10.61	786896
2011-09-09	10.50	10.59	10.16	10.24	833212
2011-09-12	10.10	10.33	10.03	10.27	724131
2011-09-13	10.08	10.15	9.94	10.05	808019
2011-09-14	10.15	10.17	9.89	10.08	797997
2011-09-15	10.19	10.22	10.06	10.21	612978
2011-09-16	10.29	10.33	10.10	10.33	996394
2011-09-19	10.12	10.20	10.02	10.10	630624
2011-09-20	10.14	10.26	9.99	9.99	555721
2011-09-21	9.99	10.04	9.46	9.46	1089103
2011-09-22	9.24	9.53	9.05	9.15	2064319
2011-09-23	9.12	9.29	9.03	9.11	1520423
2011-09-26	9.23	9.32	9.06	9.28	1265485
2011-09-27	9.50	9.74	9.40	9.50	1198123
2011-09-28	9.53	9.58	9.04	9.05	1208798
2011-09-29	9.27	9.39	9.14	9.26	1577812
2011-09-30	9.12	9.29	8.95	8.95	2038849
2011-10-03	8.85	9.03	8.38	8.39	1583915
2011-10-04	8.32	9.24	8.17	9.23	2412098
2011-10-05	9.22	9.25	8.85	9.18	1604445
2011-10-06	9.15	9.32	9.01	9.30	941008
2011-10-07	9.31	9.35	8.83	8.84	807386
2011-10-10	9.03	9.37	9.01	9.37	698896
2011-10-11	9.25	9.32	9.04	9.09	871304
2011-10-12	9.19	9.56	9.11	9.46	914635
2011-10-13	9.43	9.51	9.12	9.30	667235
2011-10-14	9.42	9.62	9.33	9.57	557763
2011-10-17	9.44	9.54	9.15	9.18	748999
2011-10-18	9.24	9.64	9.15	9.58	882396
2011-10-19	9.52	9.63	9.34	9.38	663416
2011-10-20	9.41	9.48	9.16	9.47	698178
2011-10-21	9.66	9.77	9.53	9.71	796886
2011-10-24	9.69	10.04	9.69	9.96	679685
2011-10-25	9.88	9.90	9.61	9.63	694446
2011-10-26	9.76	9.81	9.57	9.74	926860
2011-10-27	10.10	10.48	10.03	10.43	1295407
2011-10-28	10.35	10.50	10.21	10.22	1671757
2011-10-31	10.08	10.25	9.95	10.10	1521207
2011-11-01	9.70	10.07	9.66	9.69	1489124
2011-11-02	9.89	10.05	9.76	9.99	1148326
2011-11-03	10.10	10.15	9.82	10.05	911566
2011-11-04	9.91	10.03	9.82	9.97	541595
2011-11-07	9.95	10.06	9.79	9.92	956418
2011-11-08	10.04	10.05	9.50	10.03	791187
2011-11-09	9.83	10.04	9.69	9.70	880496
2011-11-10	9.91	9.93	9.52	9.59	656201
2011-11-11	9.71	9.99	9.66	9.99	737766
2011-11-14	9.91	9.92	9.70	9.72	678748
2011-11-15	9.62	9.94	9.61	9.85	684387
2011-11-16	9.77	9.92	9.70	9.73	622173
2011-11-17	9.74	9.81	9.55	9.59	636750
2011-11-18	9.61	9.75	9.55	9.74	470239
2011-11-21	9.54	9.60	9.36	9.38	592757
2011-11-22	9.39	9.46	9.24	9.25	537616
2011-11-23	9.15	9.19	8.98	9.00	607672
2011-11-25	8.99	9.22	8.95	8.96	275860
2011-11-28	9.28	9.30	9.12	9.23	646847
2011-11-29	9.29	9.32	9.11	9.19	669639
2011-11-30	9.47	9.60	9.42	9.56	1305751
2011-12-01	9.51	9.58	9.42	9.52	490373
2011-12-02	9.61	9.75	9.55	9.62	552060
2011-12-05	9.74	9.75	9.63	9.72	945407
2011-12-06	9.53	9.53	9.39	9.40	924356
2011-12-07	9.34	9.53	9.25	9.51	986439
2011-12-08	9.44	9.51	9.06	9.09	897632
2011-12-09	9.09	9.46	9.06	9.42	1130589
2011-12-12	9.26	9.34	9.19	9.33	851566
2011-12-13	9.37	9.46	9.17	9.20	648305
2011-12-14	9.15	9.40	9.10	9.26	579715
2011-12-15	9.38	9.42	9.23	9.41	528308
2011-12-16	9.48	9.59	9.40	9.55	1608134
2011-12-19	9.58	9.59	9.30	9.32	552417
2011-12-20	9.49	9.63	9.47	9.62	659944
2011-12-21	9.56	9.83	9.47	9.73	1479175
2011-12-22	9.76	9.95	9.73	9.93	1749720
2011-12-23	9.98	10.06	9.92	10.01	434177
2011-12-27	10.01	10.18	9.97	10.09	360478
2011-12-28	10.05	10.12	9.80	9.83	664546
2011-12-29	9.83	10.10	9.80	9.97	559749
2011-12-30	9.93	10.03	9.87	9.87	400793
2012-01-03	10.09	10.25	10.02	10.09	748736
2012-01-04	10.00	10.04	9.89	9.92	461247
2012-01-05	9.90	10.04	9.80	10.02	448287
2012-01-06	10.00	10.13	9.88	9.92	635335
2012-01-09	9.94	9.97	9.85	9.90	370743
2012-01-10	10.03	10.08	9.95	10.07	418309
2012-01-11	10.01	10.14	9.94	10.09	409030
2012-01-12	10.11	10.13	9.89	10.00	587799
2012-01-13	9.92	10.03	9.88	10.00	462494
2012-01-17	10.10	10.16	10.04	10.11	511280
2012-01-18	10.12	10.26	10.07	10.26	327902
2012-01-19	10.29	10.35	10.21	10.22	503750
2012-01-20	10.20	10.36	10.18	10.35	572509
2012-01-23	10.35	10.46	10.20	10.20	633772
2012-01-24	10.16	10.44	10.16	10.42	489694
2012-01-25	10.40	10.54	10.35	10.48	482234
2012-01-26	10.58	10.67	10.48	10.65	400239
2012-01-27	10.62	10.74	10.57	10.72	417702
2012-01-30	10.61	10.70	10.54	10.63	500037
2012-01-31	10.75	10.83	10.58	10.72	640818
2012-02-01	10.29	10.34	10.01	10.14	2774370
2012-02-02	9.77	9.89	9.68	9.78	19601001
2012-02-03	9.84	9.86	9.71	9.78	2728067
2012-02-06	9.76	9.92	9.75	9.92	1395864
2012-02-07	9.89	9.95	9.86	9.91	1420554
2012-02-08	9.93	9.97	9.78	9.92	1408171
2012-02-09	9.93	9.94	9.80	9.90	1049493
2012-02-10	9.82	9.98	9.76	9.84	975560
2012-02-13	9.91	9.96	9.83	9.92	924629
2012-02-14	9.91	9.92	9.77	9.88	1725697
2012-02-15	9.89	9.89	9.67	9.73	1735592
2012-02-16	9.69	9.83	9.64	9.68	1729680
2012-02-17	9.74	9.81	9.69	9.76	1030786
2012-02-21	9.83	9.85	9.68	9.73	1827716
2012-02-22	9.76	9.80	9.68	9.72	876205
2012-02-23	9.73	9.93	9.70	9.93	1312622
2012-02-24	9.95	9.95	9.75	9.84	1185471
2012-02-27	9.79	9.90	9.69	9.86	1111030
2012-02-28	9.89	9.92	9.80	9.84	917969
2012-02-29	9.88	9.88	9.61	9.72	3868088
2012-03-01	9.77	9.84	9.71	9.78	1154048
2012-03-02	9.76	9.78	9.58	9.61	1345755
2012-03-05	9.58	9.60	9.50	9.56	1774614
2012-03-06	9.50	9.54	9.30	9.34	1962046
2012-03-07	9.41	9.49	9.26	9.47	1200820
2012-03-08	9.51	9.54	9.33	9.49	1146014
2012-03-09	9.50	9.64	9.45	9.60	1333784
2012-03-12	9.62	9.62	9.46	9.58	1434944
2012-03-13	9.44	9.60	9.37	9.58	1601432
2012-03-14	9.55	9.58	9.45	9.52	923038
2012-03-15	9.50	9.55	9.38	9.51	896485
2012-03-16	9.54	9.63	9.53	9.63	1831432
2012-03-19	9.63	9.75	9.53	9.65	945898
2012-03-20	9.58	9.65	9.53	9.54	629132
2012-03-21	9.60	9.63	9.43	9.44	984480
2012-03-22	9.39	9.51	9.30	9.48	941996
2012-03-23	9.46	9.63	9.42	9.61	912585
2012-03-26	9.69	9.74	9.57	9.64	653217
2012-03-27	9.63	9.65	9.35	9.36	2600606
2012-03-28	9.39	9.41	9.13	9.18	2723744
2012-03-29	9.12	9.26	9.08	9.24	1079331
2012-03-30	9.32	9.34	9.22	9.28	1124551
2012-04-02	9.28	9.34	9.22	9.27	1380756
2012-04-03	9.23	9.29	9.08	9.15	2399026
2012-04-04	9.08	9.15	9.00	9.12	1238221
2012-04-05	9.07	9.15	8.94	9.00	1106067
2012-04-09	8.87	8.97	8.82	8.89	841567
2012-04-10	8.91	8.96	8.68	8.69	1214974
2012-04-11	8.80	8.80	8.66	8.73	988659
2012-04-12	8.77	8.92	8.74	8.90	711311
2012-04-13	8.90	8.93	8.78	8.82	742907
2012-04-16	8.85	8.93	8.77	8.88	609986
2012-04-17	8.93	9.17	8.89	9.04	1718264
2012-04-18	8.99	8.99	8.85	8.88	1053536
2012-04-19	8.92	8.92	8.70	8.80	1393873
2012-04-20	8.87	8.96	8.81	8.91	1328471
2012-04-23	8.80	8.82	8.69	8.76	1038229
2012-04-24	8.78	8.92	8.72	8.92	1195840
2012-04-25	9.03	9.31	8.97	9.30	2513729
2012-04-26	9.28	9.38	9.27	9.37	1288130
2012-04-27	9.39	9.43	9.27	9.40	846926
2012-04-30	9.41	9.41	9.33	9.38	803335
2012-05-01	9.47	9.69	9.44	9.45	1750548
2012-05-02	9.35	9.41	9.26	9.38	951250
2012-05-03	9.36	9.41	9.27	9.32	596441
2012-05-04	9.29	9.33	9.24	9.25	774679
2012-05-07	9.23	9.38	9.19	9.34	492497
2012-05-08	9.28	9.43	9.26	9.38	830128
2012-05-09	9.31	9.44	9.23	9.36	633586
2012-05-10	9.54	9.54	9.19	9.25	1149519
2012-05-11	9.16	9.30	9.08	9.19	1140877
2012-05-14	9.11	9.23	9.06	9.12	740780
2012-05-15	9.08	9.16	9.02	9.12	1235542
2012-05-16	9.15	9.21	9.11	9.13	967259
2012-05-17	9.13	9.16	8.95	8.95	855310
2012-05-18	8.94	9.03	8.80	8.80	954482
2012-05-21	8.84	8.98	8.80	8.94	899188
2012-05-22	8.95	9.06	8.83	8.87	1227537
2012-05-23	8.81	8.88	8.67	8.85	1196101
2012-05-24	8.85	8.98	8.74	8.98	1362799
2012-05-25	9.02	9.06	8.93	8.95	709948
2012-05-29	9.00	9.10	8.92	9.10	757594
2012-05-30	9.01	9.05	8.85	8.86	731852
2012-05-31	8.85	9.09	8.78	9.00	1406223
2012-06-01	8.80	8.93	8.78	8.87	1451851
2012-06-04	8.87	8.97	8.77	8.94	1281089
2012-06-05	8.89	9.09	8.83	9.07	974677
2012-06-06	9.11	9.13	9.05	9.09	2057264
2012-06-07	9.19	9.22	9.01	9.01	1431875
2012-06-08	9.02	9.20	9.02	9.18	726471
2012-06-11	9.25	9.26	8.93	8.95	1081754
2012-06-12	8.76	8.84	8.71	8.83	884458
2012-06-13	8.81	8.87	8.70	8.73	1023980
2012-06-14	8.74	8.87	8.73	8.82	863758
2012-06-15	8.79	8.86	8.73	8.81	1496090
2012-06-18	8.77	8.94	8.72	8.92	830705
2012-06-19	8.94	9.10	8.84	9.04	991544
2012-06-20	9.04	9.10	9.00	9.05	722033
2012-06-21	9.06	9.08	8.87	8.91	766824
2012-06-22	8.94	8.98	8.86	8.92	968918
2012-06-25	8.83	8.90	8.80	8.86	646663
2012-06-26	8.86	9.04	8.85	8.96	859439
2012-06-27	8.97	9.13	8.97	9.08	718061
2012-06-28	9.02	9.41	8.99	9.40	1737455
2012-06-29	9.58	9.69	9.51	9.62	1570364
2012-07-02	9.63	9.70	9.54	9.68	1079694
2012-07-03	9.68	9.78	9.66	9.76	648433
2012-07-05	9.74	9.79	9.68	9.74	785493
2012-07-06	9.64	9.78	9.64	9.73	870121
2012-07-09	9.70	9.78	9.51	9.72	1189588
2012-07-10	9.78	9.79	9.64	9.70	805047
2012-07-11	9.74	9.77	9.62	9.75	812829
2012-07-12	9.72	9.76	9.62	9.72	761493
2012-07-13	9.77	9.86	9.72	9.85	969419
2012-07-16	9.85	9.94	9.81	9.92	703545
2012-07-17	9.94	10.00	9.86	9.95	588315
2012-07-18	9.91	9.96	9.90	9.94	667217
2012-07-19	9.94	9.95	9.80	9.87	503190
2012-07-20	9.79	9.95	9.77	9.89	690179
2012-07-23	9.76	9.83	9.75	9.80	468815
2012-07-24	9.84	9.88	9.66	9.68	1075655
2012-07-25	9.75	9.78	9.61	9.68	604786
2012-07-26	9.80	9.82	9.66	9.72	601665
2012-07-27	9.76	9.86	9.74	9.78	759348
2012-07-30	9.78	9.92	9.77	9.82	918254
2012-07-31	9.82	9.87	9.77	9.85	585276
2012-08-01	9.87	9.98	9.76	9.76	938845
2012-08-02	9.73	9.75	9.63	9.63	1531631
2012-08-03	9.72	9.83	9.71	9.79	743906
2012-08-06	9.83	9.90	9.80	9.88	475294
2012-08-07	9.92	9.92	9.71	9.71	622933
2012-08-08	9.66	9.78	9.66	9.74	527455
2012-08-09	9.75	9.90	9.68	9.68	690983
2012-08-10	9.70	9.83	9.67	9.81	481714
2012-08-13	9.78	9.88	9.76	9.87	514960
2012-08-14	9.93	9.95	9.86	9.92	843184
2012-08-15	9.90	9.98	9.87	9.98	873770
2012-08-16	9.94	10.00	9.87	10.00	745943
2012-08-17	10.00	10.07	9.88	10.07	760078
2012-08-20	10.07	10.13	9.99	10.09	720683
2012-08-21	10.11	10.20	10.08	10.09	755248
2012-08-22	10.06	10.09	9.95	10.01	614634
2012-08-23	9.96	10.09	9.95	10.01	791039
2012-08-24	9.98	10.14	9.98	10.11	482207
2012-08-27	10.14	10.25	10.13	10.21	625676
2012-08-28	10.21	10.30	10.17	10.21	966330
2012-08-29	10.23	10.29	10.20	10.28	537707
2012-08-30	10.27	10.29	10.22	10.26	952667
2012-08-31	10.30	10.34	10.22	10.31	910239
2012-09-04	10.32	10.50	10.29	10.50	973342
2012-09-05	10.53	10.58	10.49	10.52	1031418
2012-09-06	10.53	10.78	10.53	10.78	1261675
2012-09-07	10.77	10.81	10.67	10.75	948679
2012-09-10	10.77	10.80	10.63	10.66	1119171
2012-09-11	10.44	10.55	10.41	10.49	1631440
2012-09-12	10.54	10.63	10.47	10.55	986794
2012-09-13	10.56	10.75	10.54	10.66	1370162
2012-09-14	10.73	10.88	10.69	10.77	974453
2012-09-17	10.73	10.84	10.64	10.68	909800
2012-09-18	10.65	10.65	10.54	10.58	1086955
2012-09-19	10.58	10.64	10.51	10.53	760522
2012-09-20	10.50	10.54	10.45	10.45	678250
2012-09-21	10.51	10.59	10.49	10.55	1122270
2012-09-24	10.51	10.59	10.51	10.52	888238
2012-09-25	10.52	10.62	10.37	10.37	880242
2012-09-26	10.37	10.49	10.35	10.44	1230469
2012-09-27	10.48	10.55	10.41	10.48	958417
2012-09-28	10.42	10.52	10.38	10.45	1317346
2012-10-01	10.46	10.57	10.35	10.47	776165
2012-10-02	10.53	10.59	10.49	10.58	520924
2012-10-03	10.56	10.74	10.55	10.66	860911
2012-10-04	10.69	10.90	10.68	10.79	995986
2012-10-05	10.80	10.92	10.78	10.81	731912
2012-10-08	10.79	11.08	10.75	11.01	2354283
2012-10-09	11.24	11.33	11.15	11.17	3420156
2012-10-10	11.24	11.42	11.18	11.19	2879910
2012-10-11	11.34	11.40	11.21	11.23	1881991
2012-10-12	11.26	11.32	11.19	11.23	1359542
2012-10-15	11.26	11.35	11.17	11.29	1606399
2012-10-16	11.32	11.37	11.28	11.37	992511
2012-10-17	11.39	11.46	11.23	11.43	1094929
2012-10-18	11.45	11.54	11.41	11.45	1102143
2012-10-19	11.42	11.55	11.41	11.53	1877183
2012-10-22	11.52	11.61	11.42	11.61	1237804
2012-10-23	11.49	11.53	11.23	11.38	1770942
2012-10-24	11.44	11.47	11.19	11.23	1271349
2012-10-25	11.31	11.36	11.14	11.27	1432945
2012-10-26	11.29	11.29	11.07	11.13	1107293
2012-10-31	11.74	11.75	11.32	11.48	2910857
2012-11-01	11.54	11.71	11.50	11.57	2016254
2012-11-02	11.65	11.79	11.61	11.72	1328722
2012-11-05	11.76	11.92	11.63	11.88	989592
2012-11-06	11.90	11.93	11.76	11.78	1239464
2012-11-07	11.69	11.92	11.66	11.87	2158749
2012-11-08	11.77	11.80	11.23	11.27	3045950
2012-11-09	11.20	11.45	11.04	11.35	1316718
2012-11-12	11.40	11.70	11.35	11.62	1567087
2012-11-13	11.54	11.70	11.50	11.53	1161826
2012-11-14	11.54	11.55	11.27	11.30	1225532
2012-11-15	11.20	11.38	11.05	11.19	1526727
2012-11-16	11.16	11.46	11.14	11.46	1918781
2012-11-19	11.59	11.65	11.45	11.63	1775379
2012-11-20	11.49	11.55	11.36	11.47	1107632
2012-11-21	11.49	11.56	11.30	11.34	796810
2012-11-23	11.44	11.52	11.38	11.52	440356
2012-11-26	11.52	11.66	11.45	11.57	1411535
2012-11-27	11.60	11.61	11.41	11.58	972038
2012-11-28	11.59	11.68	11.47	11.62	1108870
2012-11-29	11.68	11.71	11.48	11.67	1151244
2012-11-30	11.69	11.71	11.58	11.67	1218644
2012-12-03	11.73	11.82	11.60	11.66	1507830
2012-12-04	11.67	11.84	11.64	11.83	1015183
2012-12-05	11.86	11.92	11.69	11.74	888791
2012-12-06	11.74	11.85	11.68	11.85	636461
2012-12-07	11.86	11.86	11.70	11.76	1455066
2012-12-10	11.74	11.81	11.60	11.64	1159663
2012-12-11	11.68	11.71	11.57	11.65	929573
2012-12-12	11.63	11.66	11.36	11.43	1336397
2012-12-13	11.43	11.46	11.35	11.45	990833
2012-12-14	11.56	11.56	11.38	11.48	790577
2012-12-17	11.49	11.60	11.49	11.56	739390
2012-12-18	11.57	11.75	11.57	11.75	859440
2012-12-19	11.79	11.86	11.72	11.77	1239218
2012-12-20	11.76	11.98	11.74	11.93	1010704
2012-12-21	11.89	12.07	11.76	11.80	3208663
2012-12-24	11.83	11.85	11.71	11.77	391661
2012-12-26	11.75	11.84	11.71	11.79	999184
2012-12-27	11.82	11.84	11.61	11.77	925906
2012-12-28	11.71	11.89	11.69	11.74	826513
2012-12-31	11.71	11.98	11.70	11.96	933122
2013-01-02	12.37	12.37	12.14	12.32	2120727
2013-01-03	12.37	12.45	12.27	12.42	1364394
2013-01-04	12.49	12.50	12.28	12.38	1164510
2013-01-07	12.37	12.50	12.34	12.40	913789
2013-01-08	12.41	12.62	12.37	12.62	1508497
2013-01-09	12.73	12.74	12.50	12.55	1711930
2013-01-10	12.60	12.67	12.54	12.62	1137122
2013-01-11	12.65	12.72	12.55	12.66	746493
2013-01-14	12.68	12.79	12.67	12.78	868019
2013-01-15	12.75	12.80	12.70	12.78	888864
2013-01-16	12.88	12.93	12.79	12.82	1571558
2013-01-17	12.89	12.97	12.78	12.91	983901
2013-01-18	12.95	12.96	12.81	12.93	1348790
2013-01-22	12.96	13.17	12.90	13.15	1698074
2013-01-23	13.12	13.15	12.94	13.01	1196743
2013-01-24	13.05	13.15	12.99	13.00	1437030
2013-01-25	13.10	13.25	13.02	13.21	989801
2013-01-28	13.30	13.50	13.26	13.47	2369095
2013-01-29	13.50	13.77	13.46	13.63	2725828
2013-01-30	13.68	13.68	13.42	13.49	1561086
2013-01-31	13.49	13.57	13.26	13.45	1472674
2013-02-01	13.50	13.71	13.46	13.63	1155316
2013-02-04	13.60	13.67	13.39	13.46	1554133
2013-02-05	13.47	13.55	13.30	13.38	1528643
2013-02-06	13.37	13.50	13.28	13.43	1199602
2013-02-07	13.48	13.58	13.30	13.43	1447347
2013-02-08	13.44	13.63	13.43	13.58	1278540
2013-02-11	13.60	13.66	13.50	13.66	971344
2013-02-12	13.70	14.07	13.68	14.03	1633227
2013-02-13	14.05	14.20	14.01	14.11	1182590
2013-02-14	14.12	14.32	13.99	14.30	1459594
2013-02-15	14.35	14.36	14.17	14.25	2155119
2013-02-19	14.30	14.37	14.16	14.35	1508143
2013-02-20	14.35	14.49	14.22	14.25	1239509
2013-02-21	14.25	14.45	14.07	14.26	1721704
2013-02-22	14.37	14.45	14.35	14.40	730681
2013-02-25	14.43	14.50	14.15	14.15	1119982
2013-02-26	14.17	14.47	14.15	14.44	1320613
2013-02-27	14.45	14.77	14.44	14.66	1245497
2013-02-28	14.34	14.61	14.32	14.52	10351667
2013-03-01	14.41	14.85	14.39	14.83	3898646
2013-03-04	14.96	15.16	14.91	14.93	2654144
2013-03-05	15.05	15.14	14.77	14.85	2397931
2013-03-06	14.94	15.00	14.75	14.91	1922628
2013-03-07	15.04	15.12	14.97	15.01	2238134
2013-03-08	15.08	15.08	14.97	15.05	1235583
2013-03-11	15.06	15.29	15.05	15.20	1784669
2013-03-12	15.01	15.09	14.83	14.90	1616502
2013-03-13	14.93	14.96	14.76	14.79	1419387
2013-03-14	14.81	15.07	14.79	15.02	1504893
2013-03-15	15.04	15.61	14.87	15.48	6229694
2013-03-18	15.34	15.41	15.12	15.24	1654380
2013-03-19	15.24	15.29	15.02	15.24	1988520
2013-03-20	15.26	15.35	15.22	15.30	1075332
2013-03-21	15.57	15.59	15.36	15.45	1616755
2013-03-22	15.50	15.61	15.46	15.60	1071802
2013-03-25	15.66	15.88	15.63	15.75	1300607
2013-03-26	15.83	15.97	15.77	15.91	1714185
2013-03-27	15.87	15.97	15.74	15.95	1786698
2013-03-28	16.00	16.04	15.81	16.04	3378254
2013-04-01	16.04	16.18	15.98	16.16	1755673
2013-04-02	16.26	16.34	16.21	16.24	1472016
2013-04-03	16.25	16.37	16.18	16.27	1921146
2013-04-04	16.25	16.49	16.20	16.45	2109532
2013-04-05	16.30	16.56	16.18	16.51	2032393
2013-04-08	16.60	16.90	16.51	16.90	1693133
2013-04-09	16.94	17.00	16.77	16.86	2302608
2013-04-10	16.85	17.02	16.80	17.01	2408732
2013-04-11	16.92	16.97	15.88	16.30	6635846
2013-04-12	15.39	15.56	14.67	15.09	9059730
2013-04-15	14.83	15.11	14.63	14.93	3031265
2013-04-16	15.01	15.48	14.90	15.43	2313333
2013-04-17	15.37	15.38	15.02	15.19	1610747
2013-04-18	15.17	15.34	15.11	15.22	1384925
2013-04-19	15.25	15.78	15.13	15.74	2257133
2013-04-22	15.75	15.84	15.52	15.75	1421164
2013-04-23	15.81	16.00	15.76	16.00	1242722
2013-04-24	16.00	16.04	15.86	16.01	921268
2013-04-25	16.01	16.24	15.90	16.02	1161742
2013-04-26	16.00	16.07	15.48	15.55	1973678
2013-04-29	15.71	15.90	15.67	15.86	1015306
2013-04-30	15.92	16.10	15.81	16.09	1174811
2013-05-01	16.05	16.18	15.75	15.80	1421395
2013-05-02	15.86	16.21	15.81	16.21	1384416
2013-05-03	16.33	16.49	16.31	16.40	1297286
2013-05-06	16.44	16.67	16.40	16.58	1097812
2013-05-07	16.61	16.87	16.55	16.82	920443
2013-05-08	16.81	16.97	16.78	16.97	1659173
2013-05-09	16.92	16.96	16.64	16.66	967038
2013-05-10	16.70	16.78	16.59	16.75	534947
2013-05-13	16.75	16.93	16.68	16.88	647945
2013-05-14	16.93	17.14	16.86	17.09	907444
2013-05-15	16.97	17.39	16.94	17.32	951681
2013-05-16	17.30	17.49	17.22	17.26	1885772
2013-05-17	17.36	17.49	17.28	17.46	928499
2013-05-20	17.47	17.48	17.25	17.33	891790
2013-05-21	17.32	17.51	17.32	17.46	836123
2013-05-22	17.52	17.73	16.72	16.87	1373389
2013-05-23	16.68	16.69	16.12	16.55	1430949
2013-05-24	16.49	16.56	16.11	16.35	1291954
2013-05-28	16.46	16.86	16.16	16.20	1278903
2013-05-29	16.07	16.10	14.90	15.35	3969530
2013-05-30	15.34	15.59	15.07	15.14	2251432
2013-05-31	15.10	15.29	14.84	14.84	2860500
2013-06-03	14.87	15.12	14.68	14.99	2297825
2013-06-04	15.02	15.15	14.79	14.79	1757845
2013-06-05	14.78	14.90	14.53	14.66	1170397
2013-06-06	14.62	15.17	14.59	15.16	1536177
2013-06-07	15.25	15.25	14.92	15.21	910182
2013-06-10	15.23	15.24	15.02	15.12	1199206
2013-06-11	14.91	15.04	14.82	14.91	1234257
2013-06-12	14.95	15.00	14.56	14.62	1160303
2013-06-13	14.19	14.85	13.93	14.78	2208398
2013-06-14	14.72	15.05	14.60	14.80	1500275
2013-06-17	14.86	15.14	14.85	14.94	1947708
2013-06-18	15.00	15.39	14.95	15.27	1414227
2013-06-19	15.28	15.33	14.64	14.72	1373143
2013-06-20	14.49	14.54	13.97	14.07	2511988
2013-06-21	14.11	14.29	13.88	14.05	2896625
2013-06-24	13.93	14.12	13.19	13.73	2653871
2013-06-25	13.87	14.06	13.73	14.01	1314363
2013-06-26	14.10	14.37	14.10	14.19	1372642
2013-06-27	14.31	14.65	14.28	14.63	1103137
2013-06-28	14.60	14.66	14.31	14.32	1544859
2013-07-01	14.46	14.50	14.26	14.31	874008
2013-07-02	14.33	14.52	14.26	14.49	1263912
2013-07-03	14.41	14.43	13.92	13.95	1520189
2013-07-05	14.13	14.19	13.60	13.86	1511496
2013-07-08	13.89	14.16	13.88	13.95	1255261
2013-07-09	14.05	14.20	13.95	14.14	955799
2013-07-10	14.16	14.67	14.12	14.66	2165027
2013-07-11	14.88	15.13	14.81	15.09	1262546
2013-07-12	15.11	15.12	14.81	14.95	787381
2013-07-15	14.92	15.14	14.90	15.13	678499
2013-07-16	15.09	15.17	14.96	15.07	721813
2013-07-17	15.07	15.23	14.99	15.19	584979
2013-07-18	15.18	15.40	15.14	15.40	700510
2013-07-19	15.37	15.46	15.30	15.39	790613
2013-07-22	15.37	15.50	15.27	15.47	558502
2013-07-23	15.50	15.50	15.32	15.42	453027
2013-07-24	15.48	15.48	14.69	14.88	1517896
2013-07-25	14.88	15.20	14.77	15.15	1651994
2013-07-26	15.04	15.22	14.96	15.21	491295
2013-07-29	15.15	15.24	14.92	14.97	491633
2013-07-30	15.06	15.11	14.69	14.85	595188
2013-07-31	14.85	14.85	14.43	14.60	978352
2013-08-01	14.76	14.81	14.06	14.17	1497827
2013-08-02	14.16	14.33	14.06	14.14	826970
2013-08-05	14.09	14.30	14.05	14.22	655590
2013-08-06	14.20	14.27	14.10	14.24	529848
2013-08-07	14.22	14.26	14.01	14.08	572197
2013-08-08	14.20	14.20	13.53	13.65	1464589
2013-08-09	13.51	13.77	13.36	13.69	1164534
2013-08-12	13.55	13.77	13.50	13.74	868309
2013-08-13	13.71	13.71	13.44	13.54	1211750
2013-08-14	13.48	13.63	13.43	13.59	846100
2013-08-15	12.83	12.84	12.60	12.70	12620258
2013-08-16	12.66	12.67	12.19	12.27	4062229
2013-08-19	12.29	12.31	11.95	11.95	1820871
2013-08-20	12.00	12.46	11.96	12.38	1645968
2013-08-21	12.36	12.51	12.17	12.36	1567007
2013-08-22	12.42	12.45	12.24	12.30	1439907
2013-08-23	12.30	12.42	12.26	12.38	1124269
2013-08-26	12.37	12.38	12.02	12.10	1707818
2013-08-27	12.04	12.39	12.04	12.21	1449384
2013-08-28	12.21	12.24	11.96	12.00	1506813
2013-08-29	12.00	12.00	11.84	11.86	2027585
2013-08-30	11.91	12.00	11.54	11.55	3883712
2013-09-03	11.70	11.70	11.48	11.60	1739467
2013-09-04	11.60	11.74	11.50	11.66	1374306
2013-09-05	11.68	11.70	11.47	11.51	1316669
2013-09-06	11.66	12.14	11.66	11.99	2606122
2013-09-09	12.01	12.22	11.96	12.21	1703721
2013-09-10	12.03	12.06	11.75	11.96	2829892
2013-09-11	11.98	12.10	11.92	12.05	1769208
2013-09-12	12.02	12.18	11.99	12.05	1287056
2013-09-13	12.09	12.13	11.95	12.06	853940
2013-09-16	12.20	12.35	12.18	12.22	1355613
2013-09-17	12.17	12.29	12.16	12.21	995138
2013-09-18	12.17	12.76	11.99	12.76	1681435
2013-09-19	12.75	12.85	12.66	12.70	1908173
2013-09-20	12.75	12.76	12.14	12.31	2677864
2013-09-23	12.26	12.55	12.25	12.45	1192052
2013-09-24	12.47	12.56	12.37	12.41	839042
2013-09-25	12.44	12.59	12.40	12.58	1962595
2013-09-26	12.58	12.61	12.19	12.27	1478928
2013-09-27	12.18	12.32	12.06	12.25	1290070
2013-09-30	12.10	12.30	12.07	12.17	985977
2013-10-01	12.15	12.60	12.08	12.47	882364
2013-10-02	12.39	12.45	12.30	12.35	1260077
2013-10-03	12.34	12.34	12.03	12.12	985097
2013-10-04	12.12	12.26	12.00	12.07	1064113
2013-10-07	12.01	12.41	12.00	12.34	919272
2013-10-08	12.30	12.46	12.22	12.23	985046
2013-10-09	12.24	12.46	12.20	12.35	1067618
2013-10-10	12.49	12.67	12.46	12.65	1141186
2013-10-11	12.60	12.63	12.47	12.50	1382808
2013-10-14	12.41	12.68	12.39	12.67	1110671
2013-10-15	12.61	12.67	12.50	12.55	625712
2013-10-16	12.60	12.76	12.56	12.74	836502
2013-10-17	12.72	12.92	12.65	12.92	1432470
2013-10-18	12.95	12.99	12.81	12.98	1596278
2013-10-21	12.99	12.99	12.75	12.84	750648
2013-10-22	12.86	13.14	12.86	13.04	759361
2013-10-23	13.00	13.17	12.93	13.13	878183
2013-10-24	13.16	13.41	13.08	13.27	1171831
2013-10-25	13.33	13.40	13.20	13.34	923342
2013-10-28	13.38	13.38	13.10	13.33	855010
2013-10-29	13.36	13.36	13.20	13.30	598347
2013-10-30	13.27	13.30	13.06	13.11	692520
2013-10-31	13.15	13.27	12.95	13.04	969606
2013-11-01	13.04	13.34	12.95	13.15	1227963
2013-11-04	13.18	13.30	13.04	13.21	723443
2013-11-05	13.25	13.34	13.05	13.13	875190
2013-11-06	13.16	13.27	13.02	13.12	599013
2013-11-07	13.20	13.21	12.90	13.00	1057588
2013-11-08	13.04	13.06	12.50	12.81	988213
2013-11-11	12.82	13.05	12.75	12.83	794727
2013-11-12	12.83	12.87	12.62	12.79	684782
2013-11-13	12.75	12.79	12.61	12.79	2210055
2013-11-14	12.82	13.10	12.80	12.96	583453
2013-11-15	12.93	13.19	12.90	13.17	1517978
2013-11-18	13.22	13.26	13.10	13.13	713749
2013-11-19	13.17	13.43	13.05	13.20	1450314
2013-11-20	13.22	13.28	13.00	13.09	1106519
2013-11-21	13.11	13.31	13.08	13.30	1130866
2013-11-22	13.31	13.37	13.18	13.36	1058616
2013-11-25	13.41	13.45	13.20	13.24	704271
2013-11-26	13.31	13.38	13.20	13.23	1203281
2013-11-27	13.22	13.52	13.21	13.52	875800
2013-11-29	13.33	13.39	12.96	13.21	1047331
2013-12-02	13.18	13.20	12.85	12.97	1240720
2013-12-03	12.91	12.97	12.74	12.83	1340647
2013-12-04	12.74	12.90	12.62	12.75	1030495
2013-12-05	12.72	12.81	12.58	12.68	863138
2013-12-06	12.78	12.91	12.70	12.75	632955
2013-12-09	12.77	12.80	12.61	12.79	665718
2013-12-10	12.80	12.82	12.48	12.49	1275473
2013-12-11	12.53	12.54	12.14	12.16	965439
2013-12-12	12.13	12.23	11.92	11.92	886979
2013-12-13	11.98	12.16	11.87	12.02	1298370
2013-12-16	12.08	12.24	12.05	12.21	1102573
2013-12-17	12.18	12.37	12.15	12.33	792907
2013-12-18	12.35	12.63	12.21	12.60	1949227
2013-12-19	12.60	12.60	12.22	12.22	1160846
2013-12-20	12.26	12.40	12.14	12.38	2305183
2013-12-23	12.40	12.56	12.39	12.45	940361
2013-12-24	12.43	12.59	12.41	12.45	376418
2013-12-26	12.50	12.65	12.40	12.51	634729
2013-12-27	12.49	12.51	12.32	12.45	656668
2013-12-30	12.42	12.50	12.35	12.46	620076
2013-12-31	12.48	12.59	12.21	12.22	1612899
2014-01-02	12.22	12.33	12.09	12.30	1212764
2014-01-03	12.29	12.60	12.26	12.33	1176210
2014-01-06	12.41	12.49	12.14	12.20	1718269
2014-01-07	12.20	12.54	12.19	12.42	1015878
2014-01-08	12.40	12.54	12.27	12.50	1622493
2014-01-09	12.76	12.79	12.49	12.62	1906185
2014-01-10	12.47	12.60	12.40	12.54	1360890
2014-01-13	12.50	12.54	12.37	12.48	872832
2014-01-14	12.48	12.63	12.47	12.53	527757
2014-01-15	12.51	12.64	12.51	12.53	536425
2014-01-16	12.49	12.58	12.48	12.49	780119
2014-01-17	12.49	12.64	12.45	12.56	1323505
2014-01-21	12.59	12.74	12.56	12.71	2267450
2014-01-22	12.71	12.88	12.71	12.82	792450
2014-01-23	12.77	12.87	12.72	12.81	801024
2014-01-24	12.76	12.81	12.60	12.75	1211887
2014-01-27	12.81	12.94	12.64	12.80	1160693
2014-01-28	12.82	12.98	12.81	12.95	1022720
2014-01-29	12.88	12.97	12.74	12.96	1197110
2014-01-30	13.00	13.42	12.98	13.30	2054678
2014-01-31	13.14	13.38	13.10	13.27	1452702
2014-02-03	13.24	13.25	12.95	13.01	1710911
2014-02-04	13.03	13.08	12.86	12.97	1280829
2014-02-05	12.94	12.97	12.69	12.75	945108
2014-02-06	12.83	13.31	12.75	12.86	1288938
2014-02-07	12.96	12.96	12.62	12.70	1223429
2014-02-10	12.67	12.93	12.57	12.92	1106114
2014-02-11	12.91	13.28	12.85	13.15	1257843
2014-02-12	13.15	13.31	13.06	13.23	1684667
2014-02-13	13.19	13.38	13.12	13.31	995346
2014-02-14	13.33	13.38	13.24	13.27	1277437
2014-02-18	13.24	13.26	13.00	13.05	1377110
2014-02-19	13.03	13.19	13.00	13.05	846381
2014-02-20	13.10	13.17	12.93	13.02	647578
2014-02-21	13.04	13.14	12.93	13.07	1132144
2014-02-24	13.08	13.21	13.03	13.10	1052073
2014-02-25	13.11	13.19	13.01	13.05	769007
2014-02-26	13.00	13.13	12.99	13.07	776822
2014-02-27	13.09	13.16	13.00	13.08	573953
2014-02-28	13.09	13.30	13.04	13.19	1496360
2014-03-03	13.13	13.22	12.99	13.15	1075222
2014-03-04	13.24	13.50	13.24	13.47	1807189
2014-03-05	13.52	13.66	13.50	13.62	1303582
2014-03-06	13.24	13.34	13.18	13.29	7403907
2014-03-07	13.28	13.30	12.95	13.09	2113742
2014-03-10	13.06	13.10	12.94	13.02	1316591
2014-03-11	13.02	13.15	12.98	13.02	1093281
2014-03-12	12.75	12.93	12.71	12.76	1246781
2014-03-13	12.77	12.82	12.60	12.62	1338976
2014-03-14	12.61	12.74	12.59	12.70	1019771
2014-03-17	12.75	12.99	12.75	12.82	1521963
2014-03-18	12.80	12.89	12.72	12.89	911983
2014-03-19	12.86	12.97	12.51	12.59	1708554
2014-03-20	12.52	12.66	12.41	12.47	2218136
2014-03-21	12.46	12.62	12.45	12.48	3183625
2014-03-24	12.50	12.67	12.45	12.47	1705519
2014-03-25	12.56	12.68	12.41	12.58	1026799
2014-03-26	12.63	12.65	12.46	12.50	1674177
2014-03-27	12.51	12.72	12.51	12.61	982190
2014-03-28	12.60	12.79	12.60	12.69	852507
2014-03-31	12.72	12.90	12.63	12.79	991674
2014-04-01	12.83	12.88	12.65	12.87	1094681
2014-04-02	12.85	12.95	12.77	12.88	861630
2014-04-03	12.89	12.92	12.75	12.86	800014
2014-04-04	12.91	12.93	12.72	12.80	1130324
2014-04-07	12.77	13.03	12.73	12.96	1441889
2014-04-08	13.01	13.22	12.98	13.07	1194717
2014-04-09	13.14	13.16	12.88	13.02	1137053
2014-04-10	13.05	13.22	12.99	13.00	1079484
2014-04-11	12.92	13.11	12.86	12.96	938877
2014-04-14	13.04	13.14	12.93	12.99	1230820
2014-04-15	13.00	13.31	12.92	13.16	1811207
2014-04-16	13.24	13.38	13.17	13.23	1160711
2014-04-17	13.17	13.35	13.04	13.34	2002404
2014-04-21	13.31	13.40	13.21	13.28	769820
2014-04-22	13.31	13.33	13.10	13.24	843794
2014-04-23	13.25	13.27	13.15	13.17	814104
2014-04-24	13.21	13.30	13.19	13.29	1143483
2014-04-25	13.28	13.39	13.19	13.26	773315
2014-04-28	13.32	13.48	13.28	13.41	1417542
2014-04-29	13.43	13.47	13.25	13.39	1157720
2014-04-30	13.38	13.51	13.29	13.50	1744642
2014-05-01	13.47	13.48	13.25	13.48	1349153
2014-05-02	13.45	13.53	13.34	13.47	756273
2014-05-05	13.38	13.50	13.33	13.41	774351
2014-05-06	13.31	13.49	13.28	13.33	881585
2014-05-07	13.33	13.48	13.25	13.29	1466245
2014-05-08	13.25	13.37	13.20	13.32	1665721
2014-05-09	13.29	13.56	13.29	13.55	1273644
2014-05-12	13.57	13.61	13.46	13.49	1032994
2014-05-13	13.50	13.58	13.40	13.45	1343822
2014-05-14	13.43	13.51	13.32	13.39	836660
2014-05-15	13.35	13.45	13.20	13.44	1360646
2014-05-16	13.41	13.67	13.37	13.66	1405944
2014-05-19	13.67	13.67	13.44	13.50	830905
2014-05-20	13.51	13.55	13.31	13.33	1368434
2014-05-21	13.37	13.40	13.22	13.32	1386820
2014-05-22	13.31	13.32	13.20	13.22	1035286
2014-05-23	13.28	13.42	13.24	13.42	1240478
2014-05-27	13.48	13.63	13.40	13.60	2630984
2014-05-28	13.56	13.56	13.39	13.43	878974
2014-05-29	13.42	13.52	13.40	13.45	654934
2014-05-30	13.47	13.59	13.43	13.52	1025122
2014-06-02	13.55	13.66	13.48	13.61	1160856
2014-06-03	13.54	13.64	13.50	13.61	1000325
2014-06-04	13.57	13.67	13.52	13.64	667784
2014-06-05	13.64	13.95	13.59	13.92	1354834
2014-06-06	13.97	13.97	13.83	13.90	873511
2014-06-09	13.89	13.94	13.68	13.69	1663420
2014-06-10	13.53	13.53	13.18	13.20	1516297
2014-06-11	13.16	13.25	13.02	13.11	1279463
2014-06-12	13.10	13.19	12.95	13.15	1228998
2014-06-13	13.17	13.17	12.98	13.01	926689
2014-06-16	13.00	13.00	12.87	12.91	1149436
2014-06-17	12.90	12.95	12.86	12.88	1204702
2014-06-18	12.88	12.92	12.76	12.88	1163270
2014-06-19	12.91	12.97	12.86	12.94	1190991
2014-06-20	12.96	13.32	12.91	13.31	3264297
2014-06-23	13.42	13.42	13.02	13.09	1323048
2014-06-24	13.06	13.25	13.02	13.14	930602
2014-06-25	13.12	13.18	13.00	13.11	882454
2014-06-26	13.12	13.16	13.00	13.15	708775
2014-06-27	13.13	13.27	13.12	13.23	1154207
2014-06-30	13.22	13.24	13.07	13.24	965126
2014-07-01	13.21	13.35	13.19	13.23	1253614
2014-07-02	13.15	13.15	13.00	13.07	941889
2014-07-03	13.07	13.07	12.85	12.95	735876
2014-07-07	12.90	13.05	12.90	12.97	979737
2014-07-08	12.98	13.10	12.97	13.08	1036314
2014-07-09	13.10	13.10	12.98	13.01	1091894
2014-07-10	12.96	13.16	12.95	13.04	925269
2014-07-11	13.04	13.10	12.91	12.96	1236504
2014-07-14	12.99	13.03	12.90	12.99	777568
2014-07-15	12.99	13.10	12.92	13.08	731022
2014-07-16	13.11	13.17	13.01	13.10	736036
2014-07-17	13.06	13.14	13.03	13.06	747130
2014-07-18	13.03	13.17	13.02	13.08	1569163
2014-07-21	13.07	13.17	13.01	13.14	660896
2014-07-22	13.19	13.24	13.12	13.19	760397
2014-07-23	13.18	13.22	13.14	13.22	786503
2014-07-24	13.22	13.48	13.19	13.48	2603529
2014-07-25	13.42	13.42	13.19	13.22	2149784
2014-07-28	13.22	13.70	13.20	13.62	2178253
2014-07-29	13.60	13.62	13.35	13.35	1324106
2014-07-30	13.39	13.46	13.20	13.28	985514
2014-07-31	13.21	13.52	13.19	13.46	2047832
2014-08-01	13.45	13.60	13.29	13.48	1965043
2014-08-04	13.49	13.54	13.28	13.45	1182221
2014-08-05	13.38	13.48	13.31	13.33	857198
2014-08-06	13.27	13.35	13.24	13.28	797924
2014-08-07	13.29	13.33	13.13	13.24	1047683
2014-08-08	13.18	13.30	13.07	13.24	874844
2014-08-11	13.28	13.40	13.22	13.36	801105
2014-08-12	13.33	13.47	13.32	13.41	1088243
2014-08-13	13.47	13.59	13.42	13.55	736284
2014-08-14	13.57	13.75	13.56	13.67	1073245
2014-08-15	13.76	13.82	13.57	13.59	1487784
2014-08-18	13.68	13.88	13.67	13.79	2470768
2014-08-19	13.81	13.91	13.78	13.85	1194307
2014-08-20	13.82	13.96	13.68	13.95	1131605
2014-08-21	13.96	14.00	13.91	13.93	958324
2014-08-22	13.93	13.96	13.75	13.83	859537
2014-08-25	13.87	13.87	13.69	13.77	1168116
2014-08-26	13.78	13.95	13.76	13.90	781194
2014-08-27	13.92	14.00	13.86	13.99	886208
2014-08-28	13.95	14.01	13.89	13.98	697150
2014-08-29	13.98	14.13	13.95	14.09	1196566
2014-09-02	14.13	14.13	14.01	14.06	718622
2014-09-03	14.10	14.14	14.02	14.05	755127
2014-09-04	14.06	14.10	13.90	13.96	874568
2014-09-05	13.91	14.00	13.77	13.88	1940374
2014-09-08	13.89	14.04	13.83	13.85	1089278
2014-09-09	13.84	13.85	13.66	13.71	990140
2014-09-10	13.69	13.69	13.44	13.49	1493861
2014-09-11	13.46	13.59	13.41	13.58	1339129
2014-09-12	13.62	13.63	13.11	13.15	2558364
2014-09-15	13.16	13.22	13.01	13.05	1781040
2014-09-16	12.84	13.03	12.71	13.01	2508201
2014-09-17	13.03	13.10	12.93	13.07	2854796
2014-09-18	13.06	13.08	12.83	12.84	1793407
2014-09-19	12.86	12.88	12.56	12.58	6815116
2014-09-22	12.59	12.61	12.43	12.46	1892475
2014-09-23	12.47	12.52	12.21	12.29	2519587
2014-09-24	12.29	12.40	12.22	12.28	1924893
2014-09-25	12.26	12.41	12.18	12.38	1644042
2014-09-26	12.38	12.48	12.31	12.44	1027456
2014-09-29	12.38	12.39	12.25	12.39	1270963
2014-09-30	12.42	12.44	12.26	12.26	1423587
2014-10-01	12.25	12.43	12.23	12.30	1683103
2014-10-02	12.35	12.50	12.30	12.43	1271747
2014-10-03	12.52	12.57	12.39	12.50	942622
2014-10-06	12.51	12.69	12.51	12.61	1543481
2014-10-07	12.59	12.70	12.55	12.56	930192
2014-10-08	12.56	12.86	12.54	12.86	1430948
2014-10-09	12.86	13.10	12.77	12.82	1940332
2014-10-10	12.82	13.10	12.82	12.90	1294418
2014-10-13	12.92	13.23	12.89	13.07	1285737
2014-10-14	13.16	13.58	13.13	13.43	2099085
2014-10-15	13.40	13.56	13.31	13.47	2092859
2014-10-16	13.57	13.64	13.24	13.31	2161138
2014-10-17	13.42	13.42	13.13	13.22	1372495
2014-10-20	13.23	13.50	13.23	13.49	875847
2014-10-21	13.35	13.39	13.11	13.11	2806250
2014-10-22	13.17	13.22	13.11	13.13	1678098
2014-10-23	13.21	13.25	13.11	13.21	1726898
2014-10-24	13.25	13.25	13.05	13.11	1505158
2014-10-27	13.12	13.18	13.02	13.18	1331016
2014-10-28	13.20	13.21	13.04	13.20	1890818
2014-10-29	13.20	13.28	13.00	13.14	2299311
2014-10-30	13.17	13.20	13.01	13.13	1680772
2014-10-31	13.58	13.60	13.32	13.49	2748079
2014-11-03	13.49	13.70	13.43	13.67	2030770
2014-11-04	13.65	13.67	13.58	13.63	1590237
2014-11-05	13.68	13.68	13.51	13.61	1263565
2014-11-06	13.57	13.66	13.47	13.53	1347809
2014-11-07	13.52	13.62	13.44	13.56	852161
2014-11-10	13.57	13.74	13.57	13.71	955203
2014-11-11	13.72	13.72	13.60	13.64	896819
2014-11-12	13.63	13.67	13.50	13.52	905200
2014-11-13	13.56	13.67	13.55	13.67	153066
2014-11-14	13.52	13.60	13.36	13.40	919995
2014-11-17	13.40	13.59	13.38	13.51	787675
2014-11-18	13.54	13.62	13.44	13.53	882468
2014-11-19	13.50	13.58	13.35	13.36	880904
2014-11-20	13.36	13.55	13.33	13.48	1036875
2014-11-21	13.60	13.62	13.45	13.56	892929
2014-11-24	13.59	13.75	13.57	13.66	1506384
2014-11-25	13.66	13.78	13.63	13.72	1117447
2014-11-26	13.72	13.90	13.70	13.87	1225145
2014-11-28	13.91	14.06	13.86	13.86	1056497
2014-12-01	13.88	14.06	13.76	13.87	1563285
2014-12-02	13.69	13.70	13.52	13.66	1885216
2014-12-03	13.69	13.69	13.56	13.58	1189831
2014-12-04	13.55	13.58	13.44	13.52	1258570
2014-12-05	13.45	13.45	13.23	13.40	1145671
2014-12-08	13.37	13.59	13.37	13.45	961695
2014-12-09	13.38	13.67	13.35	13.66	1184248
2014-12-10	13.65	13.70	13.52	13.55	966354
2014-12-11	13.57	13.67	13.55	13.59	750421
2014-12-12	13.55	13.70	13.54	13.54	960841
2014-12-15	13.57	13.61	13.21	13.24	971873
2014-12-16	13.25	13.27	13.05	13.06	1606521
2014-12-17	13.08	13.38	13.01	13.36	1631445
2014-12-18	13.42	13.42	13.24	13.37	1332061
2014-12-19	13.40	13.55	13.35	13.48	2375455
2014-12-22	13.53	13.83	13.50	13.83	1445516
2014-12-23	13.83	13.87	13.71	13.75	927952
2014-12-24	13.75	13.79	13.63	13.70	467197
2014-12-26	13.75	13.92	13.72	13.88	618864
2014-12-29	13.85	14.06	13.81	13.94	1054058
2014-12-30	13.91	14.08	13.91	14.02	867362
2014-12-31	14.06	14.22	13.77	13.78	1301422
2015-01-02	13.86	14.06	13.82	14.04	1227539
2015-01-05	14.01	14.40	13.90	14.37	2166359
2015-01-06	14.40	14.47	14.21	14.26	2193452
2015-01-07	14.32	14.37	14.16	14.24	1712476
2015-01-08	13.92	14.84	13.92	14.73	5327333
2015-01-09	14.89	14.95	14.54	14.66	27269130
2015-01-12	14.63	14.87	14.63	14.81	3418352
2015-01-13	14.81	14.88	14.62	14.76	1915980
2015-01-14	14.67	15.11	14.62	15.07	2920702
2015-01-15	15.12	15.12	14.79	14.98	2881876
2015-01-16	14.96	15.27	14.91	15.25	3636252
2015-01-20	15.25	15.29	14.94	15.10	2119213
2015-01-21	15.04	15.09	14.86	14.88	1514775
2015-01-22	14.97	15.20	14.86	15.19	1962453
2015-01-23	15.20	15.23	15.07	15.15	1442192
2015-01-26	15.14	15.28	15.02	15.28	1828306
2015-01-27	15.23	15.43	15.20	15.37	1614308
2015-01-28	15.43	15.58	15.36	15.38	1622770
2015-01-29	15.40	15.62	15.31	15.62	2277049
2015-01-30	15.60	15.60	15.31	15.37	4914403
2015-02-02	15.38	15.38	14.82	15.09	2329663
2015-02-03	15.08	15.24	14.93	15.21	2209700
2015-02-04	15.10	15.12	14.84	14.91	1498150
2015-02-05	14.92	15.10	14.89	15.10	1588477
2015-02-06	15.04	15.09	14.65	14.70	3041837
2015-02-09	14.74	14.90	14.57	14.60	2053021
2015-02-10	14.64	14.66	14.45	14.59	1751772
2015-02-11	14.60	14.68	14.38	14.58	1936526
2015-02-12	14.61	14.66	14.05	14.50	2592582
2015-02-13	14.58	14.68	14.48	14.64	1960591
2015-02-17	14.61	14.83	14.56	14.74	2140540
2015-02-18	14.75	15.15	14.69	15.13	3060454
2015-02-19	15.09	15.10	14.86	14.98	1993766
2015-02-20	14.97	15.19	14.89	15.10	1345960
2015-02-23	15.11	15.32	15.05	15.28	1611131
2015-02-24	15.22	15.24	15.08	15.18	3082561
2015-02-25	15.16	15.48	15.12	15.36	1951170
2015-02-26	15.33	15.33	15.02	15.03	1355414
2015-02-27	15.05	15.27	14.92	15.14	1683733
2015-03-02	15.18	15.39	15.08	15.14	1329010
2015-03-03	15.06	15.15	14.95	15.12	1047362
2015-03-04	15.11	15.18	14.90	14.95	1256795
2015-03-05	14.98	15.09	14.92	14.92	958018
2015-03-06	14.75	14.75	14.13	14.16	2577534
2015-03-09	14.28	14.44	14.23	14.12	1984120
2015-03-10	14.08	14.22	13.95	13.96	2239791
2015-03-11	13.96	14.20	13.81	14.12	2525201
2015-03-12	14.24	14.42	14.22	14.36	1449164
2015-03-13	14.36	14.44	14.24	14.41	1683225
2015-03-16	14.46	14.60	14.43	14.47	1456126
2015-03-17	14.40	14.54	14.35	14.49	1697490
2015-03-18	14.48	14.81	14.28	14.78	1946699
2015-03-19	14.70	14.84	14.62	14.66	1333827
2015-03-20	14.65	15.24	14.65	15.22	3646540
2015-03-23	15.23	15.36	15.10	15.25	1429843
2015-03-24	15.23	15.28	15.09	15.11	1537632
2015-03-25	15.10	15.18	14.83	14.90	1761562
2015-03-26	14.86	15.00	14.79	14.82	1517716
2015-03-27	14.84	14.99	14.77	14.84	1446320
2015-03-30	14.90	15.03	14.84	14.96	1596658
2015-03-31	14.92	15.03	14.71	14.74	1783820
2015-04-01	14.72	14.84	14.60	14.82	1780177
2015-04-02	14.85	15.02	14.80	14.97	1195892
2015-04-06	15.00	15.42	14.98	15.32	2603403
2015-04-07	15.28	15.29	15.09	15.16	1614519
2015-04-08	15.14	15.29	15.11	15.21	1409706
2015-04-09	15.29	15.29	14.74	14.88	2726667
2015-04-10	14.97	15.15	14.88	14.93	2152126
2015-04-13	14.92	15.03	14.92	14.95	1221001
2015-04-14	15.01	15.12	14.92	15.09	1797281
2015-04-15	15.10	15.18	14.99	15.01	1758141
2015-04-16	14.96	15.03	14.83	14.97	1170502
2015-04-17	14.89	14.99	14.72	14.77	2171414
2015-04-20	14.79	14.83	14.64	14.69	1886743
2015-04-21	14.75	14.84	14.63	14.68	1212095
2015-04-22	14.72	14.80	14.65	14.71	921794
2015-04-23	14.72	14.73	14.55	14.60	1336086
2015-04-24	14.62	14.71	14.56	14.67	2428749
2015-04-27	14.72	14.85	14.55	14.61	1225994
2015-04-28	14.58	14.65	14.46	14.54	1652136
2015-04-29	14.42	14.56	14.24	14.29	1155129
2015-04-30	14.21	14.24	13.91	13.98	2674807
2015-05-01	13.99	14.11	13.92	13.92	2238306
2015-05-04	13.96	14.06	13.78	13.79	1867030
2015-05-05	13.75	13.79	13.34	13.42	3501926
2015-05-06	13.43	13.48	13.29	13.39	2390143
2015-05-07	13.30	13.72	13.30	13.68	3628403
2015-05-08	13.86	13.99	13.70	13.78	2037087
2015-05-11	13.73	13.83	13.50	13.53	1721814
2015-05-12	13.45	13.64	13.22	13.63	2098713
2015-05-13	13.73	13.88	13.49	13.50	2102628
2015-05-14	13.55	13.72	13.52	13.72	1040172
2015-05-15	13.76	13.86	13.65	13.81	2025545
2015-05-18	13.84	13.90	13.71	13.86	1276330
2015-05-19	13.79	13.92	13.75	13.79	938634
2015-05-20	13.84	13.93	13.78	13.82	1462368
2015-05-21	13.87	13.90	13.73	13.80	1124279
2015-05-22	13.74	13.86	13.66	13.71	802881
2015-05-26	13.70	13.70	13.53	13.61	1066902
2015-05-27	13.64	13.72	13.56	13.68	1148007
2015-05-28	13.67	13.74	13.57	13.68	975263
2015-05-29	13.68	13.74	13.54	13.56	1758343
2015-06-01	13.58	13.79	13.56	13.75	1396107
2015-06-02	13.69	13.77	13.59	13.70	1116623
2015-06-03	13.64	13.67	13.43	13.48	1391886
2015-06-04	13.44	13.54	13.39	13.49	1276878
2015-06-05	13.36	13.48	13.24	13.39	2209380
2015-06-08	13.40	13.52	13.32	13.43	2105122
2015-06-09	13.20	13.26	13.04	13.05	1878308
2015-06-10	13.07	13.28	13.07	13.15	1798783
2015-06-11	13.23	13.31	13.16	13.24	1572887
2015-06-12	13.19	13.35	13.19	13.31	2386274
2015-06-15	13.29	13.31	13.19	13.22	1551245
2015-06-16	13.26	13.43	13.23	13.40	3581635
2015-06-17	13.43	13.57	13.29	13.50	2823888
2015-06-18	13.51	13.70	13.48	13.56	2707171
2015-06-19	13.59	13.64	13.42	13.63	6702797
2015-06-22	13.64	13.69	13.51	13.53	1201683
2015-06-23	13.46	13.49	13.32	13.33	1541335
2015-06-24	13.33	13.37	13.19	13.26	1668248
2015-06-25	13.23	13.34	13.11	13.13	2116980
2015-06-26	13.12	13.29	13.06	13.20	2853020
2015-06-29	13.27	13.39	13.12	13.13	1626763
2015-06-30	13.20	13.23	13.06	13.11	1577301
2015-07-01	13.11	13.32	13.02	13.32	1967402
2015-07-02	13.42	13.51	13.32	13.35	1875014
2015-07-06	13.28	13.47	13.28	13.42	1626522
2015-07-07	13.49	13.68	13.45	13.57	2084977
2015-07-08	13.50	13.63	13.49	13.60	1703181
2015-07-09	13.66	13.68	13.47	13.49	1545836
2015-07-10	13.49	13.72	13.47	13.66	2126311
2015-07-13	13.72	13.89	13.64	13.69	1508660
2015-07-14	13.72	13.76	13.63	13.70	1087598
2015-07-15	13.66	13.76	13.59	13.75	1658726
2015-07-16	13.80	13.87	13.78	13.82	1383011
2015-07-17	13.81	13.84	13.74	13.81	946018
2015-07-20	13.78	13.92	13.73	13.92	1965167
2015-07-21	13.90	13.97	13.88	13.89	1529288
2015-07-22	13.86	13.98	13.86	13.90	996189
2015-07-23	13.89	13.91	13.60	13.69	1241010
2015-07-24	13.66	13.80	13.63	13.72	1070033
2015-07-27	13.73	13.87	13.72	13.80	1723846
2015-07-28	13.77	13.78	13.43	13.45	4804841
2015-07-29	13.39	13.55	13.34	13.50	1751224
2015-07-30	13.48	13.57	13.38	13.49	1406682
2015-07-31	13.58	13.72	13.57	13.67	1517621
2015-08-03	13.69	13.76	13.62	13.71	1328506
2015-08-04	13.66	13.82	13.44	13.47	1576394
2015-08-05	13.24	13.30	12.60	12.65	8093731
2015-08-06	12.10	12.26	11.90	12.26	28441056
2015-08-07	12.24	12.27	12.09	12.15	4443714
2015-08-10	12.17	12.20	11.71	11.79	4506412
2015-08-11	11.73	12.02	11.73	11.89	3005846
2015-08-12	11.88	11.91	11.67	11.87	5206300
2015-08-13	11.90	12.00	11.76	11.92	3874627
2015-08-14	11.88	12.12	11.85	12.10	4103530
2015-08-17	12.12	12.49	12.10	12.48	3961012
2015-08-18	12.48	12.63	12.43	12.61	4379540
2015-08-19	12.59	12.76	12.50	12.73	2945962
2015-08-20	12.68	12.81	12.61	12.74	4364014
2015-08-21	12.57	12.84	12.53	12.69	5587022
2015-08-24	12.32	12.54	12.10	12.27	7303571
2015-08-25	12.50	12.50	11.81	11.82	4889104
2015-08-26	11.99	12.07	11.71	12.03	4709836
2015-08-27	12.09	12.11	11.79	11.95	3148640
2015-08-28	11.96	11.96	11.80	11.91	2595338
2015-08-31	11.87	11.89	11.66	11.67	5504861
2015-09-01	11.54	11.61	11.25	11.31	3227421
2015-09-02	11.40	11.52	11.16	11.33	2735162
2015-09-03	11.32	11.40	11.28	11.30	1847503
2015-09-04	11.23	11.27	10.87	10.95	3134069
2015-09-08	11.05	11.15	11.02	11.08	2466563
2015-09-09	11.12	11.20	10.91	10.95	2831969
2015-09-10	10.90	11.01	10.79	10.85	2469013
2015-09-11	10.84	11.05	10.82	11.01	2096380
2015-09-14	11.04	11.19	11.02	11.17	2437819
2015-09-15	10.96	11.03	10.88	10.94	2129228
2015-09-16	10.95	11.10	10.95	11.03	1884008
2015-09-17	11.01	11.38	10.95	11.18	2945109
2015-09-18	11.08	11.44	11.08	11.28	4266538
2015-09-21	11.29	11.56	11.29	11.49	1953993
2015-09-22	11.42	11.56	11.36	11.41	1497108
2015-09-23	11.43	11.59	11.42	11.52	1351299
2015-09-24	11.52	11.59	11.35	11.42	1713209
2015-09-25	11.43	11.60	11.30	11.55	2077990
2015-09-28	11.53	11.54	11.06	11.16	2315024
2015-09-29	11.19	11.32	11.09	11.10	1847873
2015-09-30	11.20	11.23	10.96	11.06	2098718
2015-10-01	11.06	11.06	10.78	10.90	3421493
2015-10-02	10.90	10.99	10.77	10.99	1551018
2015-10-05	11.02	11.32	11.01	11.30	1735637
2015-10-06	11.29	11.41	11.27	11.35	1755028
2015-10-07	11.35	11.44	11.28	11.43	2287978
2015-10-08	11.43	11.77	11.38	11.72	2378352
2015-10-09	11.73	11.78	11.63	11.65	1499427
2015-10-12	11.69	11.86	11.58	11.58	1871853
2015-10-13	11.57	11.69	11.50	11.52	2134581
2015-10-14	11.52	11.68	11.33	11.34	1984163
2015-10-15	11.41	11.49	11.35	11.41	2923730
2015-10-16	11.45	11.77	11.45	11.73	3029545
2015-10-19	11.71	11.91	11.70	11.90	1550164
2015-10-20	11.85	11.95	11.84	11.92	1188426
2015-10-21	11.92	12.02	11.84	11.85	1476826
2015-10-22	11.89	11.93	11.61	11.70	3500094
2015-10-23	11.72	11.75	11.55	11.63	1590732
2015-10-26	11.63	11.65	11.41	11.44	1739125
2015-10-27	11.45	11.51	11.24	11.29	2049580
2015-10-28	11.28	11.51	11.17	11.39	2255481
2015-10-29	11.32	11.41	11.24	11.38	1837210
2015-10-30	11.37	11.41	11.23	11.30	1874293
2015-11-02	11.29	11.41	11.27	11.39	2988198
2015-11-03	11.35	11.49	11.28	11.48	2372924
2015-11-04	11.50	11.55	11.46	11.52	1738113
2015-11-05	11.50	11.61	11.41	11.56	2779448
2015-11-06	11.44	11.44	11.05	11.13	3183601
2015-11-09	11.05	11.05	10.59	10.73	3624180
2015-11-10	10.70	10.99	10.70	10.85	2801781
2015-11-11	10.88	10.88	10.75	10.85	1936155
2015-11-12	10.82	10.89	10.72	10.81	1709855
2015-11-13	10.79	10.87	10.67	10.74	2184543
2015-11-16	10.74	10.93	10.69	10.90	3279541
2015-11-17	10.88	11.00	10.87	10.89	1481695
2015-11-18	10.92	11.07	10.89	11.05	1843806
2015-11-19	11.06	11.16	11.05	11.13	1790859
2015-11-20	11.19	11.34	11.15	11.26	1916829
2015-11-23	11.50	11.73	11.41	11.71	4099474
2015-11-24	11.66	11.76	11.57	11.74	2170687
2015-11-25	11.73	11.86	11.68	11.83	1474528
2015-11-27	11.86	12.08	11.85	12.04	1073938
2015-11-30	12.05	12.16	12.00	12.01	2679131
2015-12-01	12.06	12.20	12.03	12.17	1582012
2015-12-02	12.16	12.21	11.81	11.82	1818341
2015-12-03	11.80	11.84	11.66	11.70	2077993
2015-12-04	11.73	11.94	11.67	11.72	2103004
2015-12-07	11.72	11.78	11.57	11.61	2759137
2015-12-08	11.42	11.47	11.26	11.31	3076831
2015-12-09	11.27	11.37	11.18	11.21	2844844
2015-12-10	11.24	11.44	11.23	11.41	3281622
2015-12-11	11.24	11.41	11.20	11.32	2314129
2015-12-14	11.30	11.41	11.10	11.13	2496241
2015-12-15	11.15	11.30	11.15	11.19	1683050
2015-12-16	11.25	11.52	11.24	11.49	1685857
2015-12-17	11.51	11.54	11.35	11.39	1485611
2015-12-18	11.37	11.40	11.17	11.20	4812447
2015-12-21	11.29	11.42	11.18	11.23	1713152
2015-12-22	11.28	11.40	11.26	11.33	1383688
2015-12-23	11.34	11.46	11.31	11.46	1518318
2015-12-24	11.47	11.54	11.38	11.45	726857
2015-12-28	11.45	11.58	11.36	11.56	1412613
2015-12-29	11.57	11.72	11.56	11.72	1002372
2015-12-30	11.72	11.74	11.62	11.65	877339
2015-12-31	11.65	11.67	11.51	11.51	1709707
2016-01-04	11.46	11.49	11.32	11.47	1801178
2016-01-05	11.52	11.87	11.50	11.82	2113705
2016-01-06	11.75	11.78	11.56	11.64	1627571
2016-01-07	11.50	11.55	11.20	11.21	1475452
2016-01-08	11.28	11.33	11.09	11.11	1554777
2016-01-11	11.17	11.37	11.17	11.22	1732185
2016-01-12	11.12	11.21	10.63	10.72	4050803
2016-01-13	10.72	10.87	10.47	10.55	2322117
2016-01-14	10.64	10.68	10.38	10.55	1922343
2016-01-15	10.33	10.53	10.15	10.51	3036467
2016-01-19	10.58	10.64	10.49	10.59	1880218
2016-01-20	10.46	10.55	9.61	10.08	2969437
2016-01-21	10.13	10.48	10.01	10.25	1646938
2016-01-22	10.29	10.78	10.29	10.77	1777879
2016-01-25	10.75	10.97	10.73	10.76	2824302
2016-01-26	10.77	10.95	10.71	10.91	1986223
2016-01-27	10.90	10.90	10.51	10.61	2098931
2016-01-28	10.63	10.81	10.57	10.60	1650606
2016-01-29	10.69	11.02	10.67	11.00	2150757
2016-02-01	10.85	10.99	10.77	10.85	1919977
2016-02-02	10.82	10.82	10.60	10.71	1417740
2016-02-03	10.76	11.20	10.73	11.11	1546624
2016-02-04	11.04	11.25	10.98	11.22	1834469
2016-02-05	11.16	11.17	10.96	10.97	1646787
2016-02-08	10.90	10.99	10.29	10.60	2098576
2016-02-09	10.41	10.60	10.04	10.22	2862201
2016-02-10	10.23	10.56	10.19	10.34	1476661
2016-02-11	10.19	10.21	9.78	9.86	2708128
2016-02-12	9.90	10.18	9.81	10.05	1475668
2016-02-16	10.10	10.47	10.05	10.46	1535113
2016-02-17	10.51	10.82	10.50	10.58	1741783
2016-02-18	10.61	10.79	10.52	10.74	1459332
2016-02-19	10.70	10.86	10.61	10.79	1489264
2016-02-22	10.92	11.16	10.90	11.10	1679438
2016-02-23	11.05	11.18	11.02	11.08	1676413
2016-02-24	11.00	11.14	10.82	11.14	1483063
2016-02-25	11.18	11.55	11.12	11.54	1445349
2016-02-26	11.54	11.72	11.42	11.57	1691800
2016-02-29	11.58	11.79	11.55	11.57	2131839
2016-03-01	11.66	12.00	11.65	12.00	1707365
2016-03-02	11.98	12.18	11.83	12.11	1521751
2016-03-03	12.13	12.16	11.99	12.06	1511179
2016-03-04	12.08	12.12	11.95	12.11	1752862
2016-03-07	12.05	12.29	11.86	12.27	1527449
2016-03-08	12.25	12.28	11.98	12.00	2200102
2016-03-09	12.03	12.23	12.02	12.11	978726
2016-03-10	12.12	12.19	11.77	11.97	1195564
2016-03-11	12.07	12.38	12.05	12.37	1783877
2016-03-14	12.35	12.51	12.31	12.49	1498073
2016-03-15	12.22	12.22	11.87	12.07	1527042
2016-03-16	12.02	12.44	11.97	12.40	1569902
2016-03-17	12.40	12.66	12.35	12.64	1875262
2016-03-18	12.70	12.72	12.52	12.56	2252149
2016-03-21	12.52	12.58	12.24	12.26	1214367
2016-03-22	12.20	12.61	12.07	12.60	2890733
2016-03-23	12.55	12.70	12.51	12.56	1940896
2016-03-24	12.47	12.49	12.31	12.39	2708120
2016-03-28	12.42	12.81	12.41	12.80	1515215
2016-03-29	12.77	13.26	12.73	13.22	2882052
2016-03-30	13.25	13.29	12.85	12.92	2296764
2016-03-31	12.91	13.09	12.90	12.98	2959688
2016-04-01	12.88	12.94	12.74	12.87	1900004
2016-04-04	12.88	12.92	12.69	12.72	1863303
2016-04-05	12.66	12.95	12.65	12.89	1568889
2016-04-06	12.88	12.97	12.61	12.96	2074658
2016-04-07	12.88	13.11	12.83	12.96	2447250
2016-04-08	13.05	13.22	13.00	13.13	1502988
2016-04-11	13.22	13.41	13.13	13.22	1611051
2016-04-12	13.23	13.35	13.20	13.22	1137513
2016-04-13	13.31	13.40	13.21	13.39	1482040
2016-04-14	13.39	13.41	13.15	13.28	1111238
2016-04-15	13.28	13.49	13.26	13.41	1128163
2016-04-18	13.37	13.49	13.34	13.47	962083
2016-04-19	13.50	13.57	13.36	13.40	1275352
2016-04-20	13.42	13.47	13.16	13.18	1507492
2016-04-21	13.19	13.23	12.67	12.74	2859593
2016-04-22	12.72	13.12	12.72	13.07	1349108
2016-04-25	13.08	13.19	13.00	13.19	1073881
2016-04-26	13.23	13.51	13.14	13.45	1680091
2016-04-27	13.42	13.60	13.35	13.57	1114865
2016-04-28	13.47	13.62	13.39	13.52	1009983
2016-04-29	13.46	13.52	13.12	13.31	1605610
2016-05-02	13.37	13.64	13.36	13.59	1362638
2016-05-03	13.50	13.62	13.45	13.57	1667435
2016-05-04	13.57	14.19	13.51	14.11	2141249
2016-05-05	14.18	14.25	14.07	14.09	1495578
2016-05-06	14.05	14.36	13.95	14.34	1802514
2016-05-09	14.37	14.66	14.37	14.49	2725391
2016-05-10	14.52	14.55	14.18	14.49	1325840
2016-05-11	14.47	14.48	14.10	14.26	1121494
2016-05-12	14.32	14.40	14.15	14.37	1419219
2016-05-13	14.32	14.37	14.09	14.32	1014814
2016-05-16	14.28	14.48	14.22	14.40	1041588
2016-05-17	14.32	14.40	13.92	14.13	1519072
2016-05-18	14.08	14.08	13.54	13.75	1794344
2016-05-19	13.76	13.83	13.61	13.82	3979742
2016-05-20	13.91	14.14	13.88	14.08	38407197
2016-05-23	14.11	14.30	14.05	14.13	2435642
2016-05-24	14.28	14.50	14.24	14.44	3363886
2016-05-25	14.48	14.51	14.12	14.47	1982923
2016-05-26	14.49	14.62	14.40	14.53	1529796
2016-05-27	14.50	14.70	14.47	14.65	1533555
2016-05-31	14.66	14.72	14.51	14.70	1981482
2016-06-01	14.62	14.77	14.60	14.67	2250345
2016-06-02	14.62	14.84	14.55	14.84	2199411
2016-06-03	14.96	15.06	14.76	14.87	2460192
2016-06-06	14.89	14.97	14.71	14.81	2929733
2016-06-07	14.85	14.92	14.76	14.88	1933807
2016-06-08	14.88	15.11	14.82	15.10	1807713
2016-06-09	15.10	15.18	14.99	15.10	2452601
2016-06-10	15.00	15.16	14.96	15.10	1629301
2016-06-13	15.12	15.29	15.07	14.86	1879743
2016-06-14	14.88	14.93	14.66	14.75	1641729
2016-06-15	14.75	14.90	14.71	14.74	2615415
2016-06-16	14.66	14.86	14.61	14.83	1757637
2016-06-17	14.87	14.91	14.72	14.89	2644109
2016-06-20	14.95	15.09	14.88	14.90	1356111
2016-06-21	14.90	15.08	14.85	15.02	1638938
2016-06-22	15.02	15.12	14.97	14.99	1871719
2016-06-23	15.09	15.17	15.06	15.13	2099299
2016-06-24	14.76	15.21	14.65	15.03	5402077
2016-06-27	14.97	15.11	14.75	15.05	2664316
2016-06-28	15.18	15.36	15.02	15.29	3026364
2016-06-29	15.36	15.50	15.29	15.49	2554357
2016-06-30	15.47	15.50	15.03	15.21	10929441
2016-07-01	15.10	15.37	14.94	15.06	6748880
2016-07-05	15.10	15.22	14.32	14.70	7283623
2016-07-06	14.70	15.00	14.57	14.99	3861945
2016-07-07	14.98	14.99	14.70	14.80	2466666
2016-07-08	14.95	15.16	14.92	15.13	2365631
2016-07-11	15.18	15.33	15.11	15.23	3013018
2016-07-12	15.28	15.29	15.10	15.14	2208874
2016-07-13	15.19	15.27	15.05	15.25	1660436
2016-07-14	15.20	15.21	15.02	15.04	1201415
2016-07-15	15.09	15.13	14.90	15.08	1525841
2016-07-18	15.05	15.43	14.97	15.42	2587925
2016-07-19	15.46	15.63	15.32	15.61	2139015
2016-07-20	15.65	15.73	15.57	15.67	1815210
2016-07-21	15.59	15.70	15.54	15.69	1412752
2016-07-22	15.74	15.92	15.74	15.80	1538905
2016-07-25	15.78	15.79	15.59	15.72	1470024
2016-07-26	15.71	15.76	15.52	15.64	1554598
2016-07-27	15.66	15.66	15.31	15.52	1601041
2016-07-28	15.48	15.77	15.43	15.59	1362814
2016-07-29	15.56	15.82	15.54	15.70	2311552
2016-08-01	15.65	15.72	15.53	15.69	1424281
2016-08-02	15.65	15.74	15.38	15.43	2205785
2016-08-03	15.44	15.45	15.13	15.29	2570997
2016-08-04	15.46	15.49	15.10	15.36	1588407
2016-08-05	15.46	15.60	15.36	15.46	1742920
2016-08-08	15.50	15.60	15.40	15.53	1162787
2016-08-09	15.53	15.63	15.44	15.60	1076960
2016-08-10	15.63	15.70	15.42	15.45	2552699
2016-08-11	15.43	15.47	15.28	15.30	1331176
2016-08-12	15.36	15.71	15.27	15.42	1435958
2016-08-15	15.41	15.61	15.41	15.52	1555270
2016-08-16	15.48	15.52	15.27	15.31	1230981
2016-08-17	15.35	15.43	15.15	15.38	1792195
2016-08-18	15.40	15.51	15.20	15.24	2747323
2016-08-19	15.23	15.44	15.21	15.39	2740358
2016-08-22	15.36	15.43	15.28	15.41	1290753
2016-08-23	15.51	15.65	15.45	15.62	1922208
2016-08-24	15.65	15.74	15.28	15.36	2008156
2016-08-25	15.30	15.40	15.22	15.32	2078829
2016-08-26	15.39	15.52	15.03	15.09	2551433
2016-08-29	15.15	15.42	15.15	15.25	1431498
2016-08-30	15.26	15.31	15.13	15.24	1796193
2016-08-31	15.20	15.30	15.09	15.27	4425411
2016-09-01	15.25	15.28	14.93	15.05	2505162
2016-09-02	15.16	15.38	15.14	15.21	2503214
2016-09-06	15.30	15.43	15.14	15.37	2177508
2016-09-07	15.38	15.57	15.35	15.46	4391458
2016-09-08	15.38	15.42	14.97	15.01	4296802
2016-09-09	14.92	14.92	14.03	14.09	5373865
2016-09-12	14.01	14.35	13.98	14.04	2653142
2016-09-13	13.97	14.04	13.64	13.74	3339782
2016-09-14	13.74	13.98	13.73	13.85	2274692
2016-09-15	13.88	14.03	13.82	13.98	2281381
2016-09-16	13.95	14.09	13.85	14.08	3871345
2016-09-19	14.11	14.27	14.09	14.23	1693970
2016-09-20	14.34	14.42	14.27	14.33	2111006
2016-09-21	14.32	14.58	14.17	14.51	1847102
2016-09-22	14.66	14.88	14.65	14.88	1678167
2016-09-23	14.82	15.02	14.73	14.96	1980571
2016-09-26	14.91	15.04	14.82	14.99	1405776
2016-09-27	14.57	14.98	14.54	14.80	45831245
2016-09-28	14.73	15.12	14.73	15.11	9657838
2016-09-29	15.11	15.19	14.82	15.13	9636741
2016-09-30	15.17	15.34	14.76	14.77	5949519
2016-10-03	14.83	14.86	14.52	14.57	3430334
2016-10-04	14.60	14.60	14.27	14.47	5873694
2016-10-05	14.54	14.65	13.99	14.01	4910712
2016-10-06	13.93	14.26	13.77	14.17	3632196
2016-10-07	14.26	14.55	14.03	14.21	5507409
2016-10-10	14.30	14.62	14.27	14.42	3664612
2016-10-11	14.38	14.46	14.13	14.25	3163302
2016-10-12	14.28	14.44	14.14	14.37	2139623
2016-10-13	14.32	14.61	14.25	14.54	3453338
2016-10-14	14.57	14.73	14.39	14.55	6523950
2016-10-17	14.55	14.60	14.46	14.51	2363978
2016-10-18	14.64	14.84	14.54	14.69	2076746
2016-10-19	14.69	14.79	14.59	14.67	1855273
2016-10-20	14.60	14.83	14.59	14.78	2197173
2016-10-21	14.66	14.82	14.62	14.76	1958903
2016-10-24	14.96	15.04	14.78	14.86	2569074
2016-10-25	14.84	14.91	14.74	14.79	2025408
2016-10-26	14.73	14.77	14.38	14.48	3304993
2016-10-27	14.48	14.48	13.86	14.03	4263786
2016-10-28	13.99	14.18	13.68	13.69	6483196
2016-10-31	13.71	14.05	13.61	13.94	11340802
2016-11-01	13.91	13.92	13.07	13.08	8352596
2016-11-02	12.66	12.68	12.19	12.20	15093876
2016-11-03	12.35	12.39	11.66	11.84	10921527
2016-11-04	11.80	12.21	11.80	12.10	6444274
2016-11-07	12.28	12.53	12.18	12.51	6466035
2016-11-08	12.50	12.53	12.28	12.36	4443288
2016-11-09	11.90	12.14	11.54	12.09	10419626
2016-11-10	12.09	12.15	11.74	11.89	7993929
2016-11-11	11.86	12.11	11.86	12.00	6547410
2016-11-14	12.02	12.33	11.93	12.31	7061266
2016-11-15	12.37	12.44	12.20	12.34	2901382
2016-11-16	12.34	12.46	12.27	12.37	3063728
2016-11-17	12.37	12.47	12.24	12.26	3750288
2016-11-18	12.29	12.33	12.17	12.28	2713843
2016-11-21	12.38	12.47	12.23	12.26	2566245
2016-11-22	12.31	12.42	12.22	12.40	3629467
2016-11-23	12.37	12.42	12.24	12.30	3412249
2016-11-25	12.30	12.44	12.30	12.37	1085565
2016-11-28	12.37	12.46	12.15	12.16	3547386
2016-11-29	12.17	12.29	12.06	12.18	4808936
2016-11-30	12.16	12.22	11.85	11.92	8210159
2016-12-01	11.90	12.04	11.57	11.75	6160759
2016-12-02	11.78	12.06	11.78	11.87	3647224
2016-12-05	11.94	12.18	11.88	11.89	4831459
2016-12-06	11.91	12.14	11.84	12.06	4206500
2016-12-07	12.09	12.35	12.09	12.25	6022144
2016-12-08	12.23	12.59	12.18	12.42	4114230
2016-12-09	12.45	12.52	12.33	12.43	2332552
2016-12-12	12.40	12.56	12.40	12.49	2883189
2016-12-13	12.34	12.43	12.23	12.30	3428754
2016-12-14	12.29	12.33	11.88	11.90	3290301
2016-12-15	11.90	12.27	11.89	11.93	3909362
2016-12-16	11.99	12.26	11.98	11.99	9327167
2016-12-19	12.26	12.34	12.18	12.29	2420945
2016-12-20	12.29	12.43	12.22	12.31	2272865
2016-12-21	12.28	12.43	12.07	12.07	2838911
2016-12-22	12.05	12.13	11.91	11.98	3574577
2016-12-23	12.00	12.12	11.96	12.07	2474088
2016-12-27	12.08	12.16	12.03	12.09	1451902
2016-12-28	12.10	12.12	12.01	12.08	1994089
2016-12-29	12.10	12.41	12.10	12.36	2748084
2016-12-30	12.35	12.43	12.23	12.30	3952744
2017-01-03	12.34	12.46	12.26	12.43	2348691
2017-01-04	12.47	12.67	12.46	12.48	4385231
2017-01-05	12.45	12.67	12.35	12.54	2423517
2017-01-06	12.54	12.62	12.40	12.53	2080108
2017-01-09	12.59	12.61	12.41	12.54	2696988
2017-01-10	12.54	12.58	12.35	12.39	2376601
2017-01-11	12.40	12.54	12.36	12.42	2095621
2017-01-12	12.47	12.59	12.29	12.56	4213617
2017-01-13	12.56	12.72	12.56	12.63	2464355
2017-01-17	12.68	12.75	12.64	12.71	1805404
2017-01-18	12.73	12.84	12.63	12.74	1719524
2017-01-19	12.72	12.75	12.49	12.56	1930964
2017-01-20	12.55	12.68	12.51	12.63	2643096
2017-01-23	12.60	12.84	12.58	12.83	2466866
2017-01-24	12.84	13.05	12.81	13.01	4094934
2017-01-25	13.03	13.23	12.97	13.20	4325202
2017-01-26	13.15	13.25	12.91	13.01	2847868
2017-01-27	13.05	13.08	12.64	12.83	2393982
2017-01-30	12.84	12.85	12.70	12.81	2960678
2017-01-31	12.82	12.92	12.73	12.75	2363475
2017-02-01	12.77	12.85	12.46	12.54	2826791
2017-02-02	12.52	12.75	12.51	12.74	2678688
2017-02-03	12.86	12.98	12.83	12.91	2164407
2017-02-06	12.90	13.02	12.84	12.87	1934353
2017-02-07	12.90	12.97	12.72	12.74	2142748
2017-02-08	12.77	13.03	12.67	13.02	4562157
2017-02-09	13.06	13.13	12.62	13.09	4909700
2017-02-10	13.11	13.32	13.02	13.25	2674577
2017-02-13	13.85	13.86	13.25	13.29	3173815
2017-02-14	13.25	13.30	13.06	13.25	3265294
2017-02-15	13.17	13.37	13.04	13.34	2341589
2017-02-16	13.30	13.47	13.30	13.35	2625747
2017-02-17	13.45	13.48	13.19	13.28	3184586
2017-02-21	13.31	13.42	13.29	13.34	3273611
2017-02-22	13.37	13.41	13.07	13.11	7090966
2017-02-23	13.20	13.28	13.06	13.24	4822194
2017-02-24	13.25	13.46	13.15	13.36	3103024
2017-02-27	13.41	13.58	13.36	13.53	2714970
2017-02-28	13.50	13.61	13.37	13.42	3493675
2017-03-01	13.43	13.54	13.34	13.38	3388631
2017-03-02	12.90	12.95	12.61	12.83	9703951
2017-03-03	12.84	12.92	12.77	12.89	4092639
2017-03-06	12.86	12.90	12.66	12.74	2982046
2017-03-07	12.71	12.76	12.58	12.65	3693680
2017-03-08	12.62	12.64	12.25	12.28	3834356
2017-03-09	12.27	12.37	11.97	12.15	4454671
2017-03-10	12.31	12.43	12.10	12.20	3459848
2017-03-13	12.48	12.54	12.26	12.10	5692892
2017-03-14	11.99	12.22	11.90	12.19	4318574
2017-03-15	12.21	12.49	12.14	12.40	4021362
2017-03-16	12.38	12.47	12.32	12.42	2968074
2017-03-17	12.39	12.48	12.28	12.41	5854448
2017-03-20	12.41	12.43	12.25	12.31	3519937
2017-03-21	12.35	12.41	12.15	12.33	4794172
2017-03-22	12.33	12.54	12.28	12.52	4706379
2017-03-23	12.50	12.82	12.50	12.72	5184150
2017-03-24	12.74	12.86	12.70	12.75	3175040
2017-03-27	12.72	12.87	12.68	12.76	2453423
2017-03-28	12.77	12.82	12.65	12.73	3259539
2017-03-29	12.73	12.90	12.73	12.81	2318738
2017-03-30	12.81	12.85	12.73	12.82	1593724
2017-03-31	12.79	12.93	12.75	12.89	2893158
2017-04-03	12.89	13.04	12.87	12.97	2617336
2017-04-04	12.98	13.28	12.93	13.14	5274530
2017-04-05	13.18	13.44	13.18	13.35	5519716
2017-04-06	13.36	13.45	13.27	13.41	5680913
2017-04-07	13.46	13.78	13.42	13.63	5696455
2017-04-10	13.70	13.77	13.56	13.73	3436923
2017-04-11	13.74	13.88	13.66	13.87	3537530
2017-04-12	13.87	14.04	13.84	13.96	3073846
2017-04-13	13.97	14.03	13.85	13.90	3497306
2017-04-17	13.96	14.13	13.95	14.13	3464245
2017-04-18	14.12	14.22	14.10	14.14	3016351
2017-04-19	14.12	14.21	14.06	14.10	3134599
2017-04-20	14.10	14.19	14.00	14.12	2623563
2017-04-21	14.08	14.18	14.02	14.03	2707828
2017-04-24	14.13	14.15	13.67	13.81	4365557
2017-04-25	13.81	13.95	13.80	13.84	2784811
2017-04-26	13.40	13.69	13.35	13.55	46316738
2017-04-27	13.60	13.64	13.44	13.47	6747070
2017-04-28	13.50	13.52	13.06	13.07	9745671
2017-05-01	13.13	13.18	13.01	13.08	4900308
2017-05-02	13.08	13.10	12.90	12.97	5485805
2017-05-03	12.99	13.00	12.68	12.70	6314954
2017-05-04	12.71	12.74	12.25	12.62	7199507
2017-05-05	12.65	12.98	12.60	12.97	5649404
2017-05-08	13.02	13.11	12.92	13.03	3863159
2017-05-09	13.03	13.05	12.87	13.02	4060669
2017-05-10	13.03	13.26	12.98	13.19	2705919
2017-05-11	13.15	13.35	13.09	13.28	3333249
2017-05-12	13.30	13.45	13.25	13.33	3629929
2017-05-15	13.37	13.50	13.31	13.34	2283226
2017-05-16	13.32	13.32	13.09	13.23	2817409
2017-05-17	13.23	13.50	13.23	13.28	4708863
2017-05-18	13.28	13.38	13.16	13.34	2506176
2017-05-19	13.35	13.42	13.18	13.20	4676144
2017-05-22	13.30	13.31	13.02	13.19	4342921
2017-05-23	13.25	13.29	13.10	13.13	3413692
2017-05-24	13.15	13.20	13.09	13.11	3053018
2017-05-25	13.16	13.16	12.85	12.87	3706991
2017-05-26	12.87	12.92	12.72	12.80	2079230
2017-05-30	12.80	12.95	12.77	12.90	2305368
2017-05-31	12.91	12.96	12.86	12.95	2963738
2017-06-01	12.96	13.21	12.88	13.16	4438126
2017-06-02	13.26	13.34	13.21	13.24	3066440
2017-06-05	13.18	13.29	13.15	13.24	2205630
2017-06-06	13.26	13.29	13.14	13.15	1948520
2017-06-07	13.16	13.33	13.11	13.24	2214981
2017-06-08	13.24	13.26	13.00	13.25	2306305
2017-06-09	13.26	13.43	13.16	13.35	3108903
2017-06-12	13.35	13.65	13.31	13.36	3605613
2017-06-13	13.33	13.39	13.12	13.21	2956695
2017-06-14	13.33	13.45	13.26	13.30	3147714
2017-06-15	13.24	13.30	13.16	13.24	1754926
2017-06-16	13.18	13.22	13.07	13.20	4473014
2017-06-19	13.21	13.29	13.13	13.26	2051807
2017-06-20	13.28	13.30	13.17	13.22	2741105
2017-06-21	13.20	13.31	13.12	13.16	2441298
2017-06-22	13.17	13.33	13.10	13.27	3072238
2017-06-23	13.31	13.50	13.23	13.24	28052870
2017-06-26	13.35	13.57	13.32	13.53	2982887
2017-06-27	13.51	13.60	13.22	13.22	3923052
2017-06-28	13.29	13.37	13.15	13.20	4548841
2017-06-29	13.11	13.14	12.82	12.90	4881248
2017-06-30	12.95	13.02	12.82	12.87	4212035
2017-07-03	12.93	13.05	12.84	13.02	1462127
2017-07-05	13.05	13.11	12.78	12.83	3288391
2017-07-06	12.77	12.77	12.32	12.34	5768864
2017-07-07	12.36	12.52	12.30	12.43	3578006
2017-07-10	12.43	12.55	12.30	12.30	2619403
2017-07-11	12.34	12.40	12.27	12.33	3139612
2017-07-12	12.47	12.61	12.43	12.56	2291538
2017-07-13	12.58	12.63	12.53	12.56	2818005
2017-07-14	12.69	12.76	12.64	12.68	2084153
2017-07-17	12.87	13.03	12.76	12.99	3783665
2017-07-18	13.01	13.18	12.96	13.04	2945200
2017-07-19	13.08	13.14	12.98	13.03	1836540
2017-07-20	13.08	13.18	13.02	13.04	2953466
2017-07-21	13.09	13.12	12.97	13.10	1734267
2017-07-24	13.10	13.12	12.84	12.88	2354500
2017-07-25	12.86	13.00	12.77	12.98	3356771
2017-07-26	12.97	13.04	12.92	13.00	1515621
2017-07-27	12.94	12.99	12.82	12.91	1611142
2017-07-28	12.94	12.97	12.86	12.93	1676844
2017-07-31	12.96	13.00	12.80	12.98	2224625
2017-08-01	13.00	13.09	12.84	12.92	2277032
2017-08-02	12.91	12.93	12.70	12.75	1963803
2017-08-03	12.75	12.80	12.65	12.78	1194413
2017-08-04	12.78	12.86	12.74	12.80	1569208
2017-08-07	12.80	12.84	12.64	12.73	1662284
2017-08-08	12.71	12.76	12.60	12.66	1836308
2017-08-09	12.67	12.70	12.38	12.61	2993813
2017-08-10	12.60	12.64	12.38	12.44	1992674
2017-08-11	12.38	12.60	12.37	12.52	2431415
2017-08-14	12.57	12.70	12.53	12.67	2415619
2017-08-15	12.65	12.65	12.54	12.63	1683691
2017-08-16	12.63	12.86	12.63	12.77	2268703
2017-08-17	12.74	12.79	12.58	12.61	2127233
2017-08-18	12.55	12.58	12.46	12.51	2378049
2017-08-21	12.54	12.83	12.49	12.82	1728845
2017-08-22	12.80	12.82	12.60	12.66	1425154
2017-08-23	12.65	12.77	12.58	12.71	1499920
2017-08-24	12.73	12.84	12.71	12.72	1828444
2017-08-25	12.77	12.91	12.73	12.81	1249956
2017-08-28	12.81	12.87	12.75	12.81	1889868
2017-08-29	12.81	12.92	12.78	12.87	1407673
2017-08-30	12.85	12.94	12.80	12.93	1148475
2017-08-31	12.96	13.19	12.96	13.16	1999936
2017-09-01	13.17	13.28	13.15	13.17	1742849
2017-09-05	13.20	13.31	13.17	13.23	1557153
2017-09-06	13.27	13.46	13.26	13.30	2405622
2017-09-07	13.35	13.50	13.32	13.39	2548822
2017-09-08	13.36	13.42	13.29	13.32	2358795
2017-09-11	13.35	13.50	13.35	13.44	2274443
2017-09-12	13.50	13.54	13.30	13.11	2785125
2017-09-13	13.15	13.20	13.07	13.07	2100698
2017-09-14	13.05	13.12	12.96	13.06	1564782
2017-09-15	13.05	13.19	12.98	13.18	2670165
2017-09-18	13.18	13.20	13.05	13.14	1651168
2017-09-19	13.18	13.18	13.01	13.06	1652139
2017-09-20	13.09	13.11	12.92	13.01	1530746
2017-09-21	13.02	13.06	12.97	12.97	1476559
2017-09-22	13.00	13.03	12.90	12.94	1160627
2017-09-25	12.98	13.16	12.96	13.10	1689641
2017-09-26	13.07	13.11	12.96	13.01	1388893
2017-09-27	12.97	13.02	12.78	12.80	1820881
2017-09-28	12.80	13.00	12.79	12.99	1479395
2017-09-29	13.00	13.14	12.99	13.13	2074219
2017-10-02	13.13	13.15	13.07	13.10	1311067
2017-10-03	13.13	13.20	13.06	13.18	1582704
2017-10-04	13.22	13.25	13.14	13.22	1242885
2017-10-05	13.26	13.33	13.16	13.18	1475540
2017-10-06	13.15	13.20	12.97	13.05	1248098
2017-10-09	13.09	13.18	13.07	13.10	21574687
2017-10-10	13.16	13.23	13.03	13.06	1534637
2017-10-11	13.08	13.17	13.07	13.12	1463464
2017-10-12	13.23	13.23	13.04	13.12	1367578
2017-10-13	13.16	13.20	12.89	13.04	2974500
2017-10-16	13.06	13.19	13.05	13.14	1607999
2017-10-17	13.10	13.32	13.08	13.31	1961934
2017-10-18	13.30	13.36	13.23	13.35	1260911
2017-10-19	13.34	13.37	13.24	13.33	1146132
2017-10-20	13.34	13.35	13.17	13.33	1058016
2017-10-23	13.35	13.41	13.25	13.31	2401898
2017-10-24	13.33	13.33	13.19	13.22	1799689
2017-10-25	13.17	13.24	13.04	13.23	2569362
2017-10-26	13.28	13.29	13.11	13.13	2016263
2017-10-27	13.15	13.31	13.07	13.28	1895278
2017-10-30	13.25	13.30	13.17	13.27	1547901
2017-10-31	13.27	13.27	13.10	13.23	2113241
2017-11-01	13.24	13.28	13.16	13.17	1903059
2017-11-02	13.24	13.50	13.12	13.45	2720616
2017-11-03	13.39	13.60	13.36	13.59	3008625
2017-11-06	13.62	13.78	13.60	13.62	2839822
2017-11-07	13.61	13.70	13.46	13.69	2305618
2017-11-08	13.63	13.72	13.55	13.58	1628192
2017-11-09	13.53	13.80	13.50	13.61	2291022
2017-11-10	13.57	13.69	13.54	13.56	1815262
2017-11-13	13.60	13.69	13.60	13.65	1507155
2017-11-14	13.62	13.72	13.60	13.61	1905905
2017-11-15	13.65	13.65	13.51	13.52	1929425
2017-11-16	13.52	13.67	13.46	13.60	2286316
2017-11-17	13.60	13.83	13.57	13.78	2895894
2017-11-20	13.78	13.89	13.76	13.79	2613130
2017-11-21	13.83	13.88	13.77	13.88	2082506
2017-11-22	13.89	13.95	13.83	13.83	1601480
2017-11-24	13.86	13.94	13.79	13.80	634229
2017-11-27	13.80	13.84	13.69	13.69	1467381
2017-11-28	13.71	13.81	13.68	13.81	1772361
2017-11-29	13.78	13.82	13.71	13.79	1515215
2017-11-30	13.74	13.79	13.65	13.69	2102138
2017-12-01	13.73	13.81	13.65	13.80	1866002
2017-12-04	13.86	13.92	13.81	13.84	2429529
2017-12-05	13.84	13.95	13.77	13.58	3184199
2017-12-06	13.57	13.60	13.42	13.56	2338468
2017-12-07	13.52	13.56	13.47	13.52	2973633
2017-12-08	13.54	13.62	13.52	13.58	2156298
2017-12-11	13.58	13.65	13.56	13.60	1698359
2017-12-12	13.62	13.68	13.58	13.65	1886824
2017-12-13	13.70	13.84	13.66	13.80	1877967
2017-12-14	13.80	13.84	13.71	13.76	1470498
2017-12-15	13.83	14.10	13.81	13.99	7214698
2017-12-18	14.04	14.17	14.04	14.16	1817631
2017-12-19	14.16	14.19	13.82	13.86	2037918
2017-12-20	13.86	13.96	13.55	13.55	2603234
2017-12-21	13.62	13.62	13.51	13.55	1702344
2017-12-22	13.56	13.64	13.54	13.59	1527696
2017-12-26	13.59	13.71	13.57	13.65	1054894
2017-12-27	13.72	13.74	13.65	13.66	1880024
2017-12-28	13.68	13.78	13.62	13.77	1595782
2017-12-29	13.77	13.88	13.72	13.78	2187666
2018-01-02	13.78	13.89	13.72	13.83	1582104
2018-01-03	13.85	13.88	13.66	13.79	1816809
2018-01-04	13.82	13.83	13.53	13.55	1361161
2018-01-05	13.49	13.50	13.20	13.28	3515742
2018-01-08	13.28	13.34	13.14	13.31	3326134
2018-01-09	13.29	13.31	13.07	13.09	3029181
2018-01-10	13.01	13.04	12.83	12.92	2840416
2018-01-11	12.92	13.00	12.81	12.82	2253935
2018-01-12	12.79	12.85	12.68	12.76	2015224
2018-01-16	12.82	13.00	12.80	12.82	1778704
2018-01-17	12.89	13.09	12.84	13.03	1961039
2018-01-18	12.95	13.00	12.78	12.83	1592307
2018-01-19	12.78	12.90	12.77	12.90	1705183
2018-01-22	12.90	13.08	12.86	13.08	1739230
2018-01-23	13.10	13.22	13.06	13.22	1393874
2018-01-24	13.24	13.29	13.10	13.16	1486098
2018-01-25	13.18	13.31	13.15	13.30	1566775
2018-01-26	13.30	13.33	13.10	13.14	1545832
2018-01-29	13.08	13.10	12.93	13.01	1569516
2018-01-30	12.93	12.99	12.85	12.85	1792540
2018-01-31	12.92	13.09	12.86	13.08	2228314
2018-02-01	13.08	13.15	12.55	12.60	3458882
2018-02-02	12.55	12.67	12.29	12.61	2271766
2018-02-05	12.56	12.66	12.22	12.23	3548604
2018-02-06	12.20	12.45	11.82	12.38	4981776
2018-02-07	12.32	12.50	12.17	12.25	2711768
2018-02-08	12.41	12.49	11.88	11.88	3878398
2018-02-09	11.97	12.55	11.90	12.44	3694686
2018-02-12	12.49	12.54	11.97	12.29	3267709
2018-02-13	12.26	12.49	12.12	12.43	2389297
2018-02-14	12.30	12.44	12.20	12.34	2956629
2018-02-15	12.36	12.52	12.32	12.46	2218589
2018-02-16	12.54	12.93	12.52	12.80	3833723
2018-02-20	12.72	12.86	12.48	12.50	2110909
2018-02-21	12.50	12.65	12.33	12.34	1812084
2018-02-22	12.44	12.70	12.40	12.53	1938434
2018-02-23	12.61	12.69	12.52	12.66	1876400
2018-02-26	12.69	12.70	12.50	12.57	2007607
2018-02-27	12.57	12.65	12.30	12.30	2203888
2018-02-28	12.39	12.43	12.25	12.26	1901408
2018-03-01	12.24	12.68	12.24	12.53	2781918
2018-03-02	12.51	12.59	12.39	12.56	2808801
2018-03-05	12.55	12.78	12.55	12.68	2300698
2018-03-06	12.67	12.93	12.58	12.86	2722986
2018-03-07	12.80	12.98	12.80	12.95	2827906
2018-03-08	12.99	13.08	12.89	12.98	1619558
2018-03-09	13.01	13.09	12.93	13.06	1749045
2018-03-12	13.06	13.27	13.05	13.25	1959211
2018-03-13	13.27	13.40	13.17	12.95	2372153
2018-03-14	12.94	13.01	12.81	12.91	1959186
2018-03-15	12.91	12.96	12.80	12.88	1563686
2018-03-16	12.89	13.02	12.79	12.89	3709688
2018-03-19	12.89	12.89	12.70	12.87	3072146
2018-03-20	12.88	12.97	12.70	12.77	2436208
2018-03-21	12.74	12.79	12.58	12.68	1982155
2018-03-22	12.68	12.89	12.62	12.62	2310735
2018-03-23	12.65	12.74	12.38	12.48	3208810
2018-03-26	12.56	12.62	12.43	12.50	2078845
2018-03-27	12.51	12.77	12.38	12.61	2674318
2018-03-28	12.67	13.03	12.67	12.94	5437756
2018-03-29	12.95	13.07	12.87	13.00	2954859
2018-04-02	13.00	13.02	12.47	12.52	3943097
2018-04-03	12.54	12.86	12.47	12.77	2481982
2018-04-04	12.70	12.93	12.65	12.87	2356548
2018-04-05	12.86	12.93	12.69	12.84	1260005
2018-04-06	12.82	12.96	12.67	12.69	3117700
2018-04-09	12.70	12.79	12.59	12.68	1980941
2018-04-10	12.74	12.87	12.71	12.77	3237644
2018-04-11	12.74	12.88	12.71	12.73	2069266
2018-04-12	12.78	12.79	12.47	12.47	1816986
2018-04-13	12.50	12.58	12.41	12.55	1245463
2018-04-16	12.58	12.70	12.52	12.62	2112816
2018-04-17	12.62	12.78	12.60	12.73	2740110
2018-04-18	12.73	12.79	12.67	12.69	1125108
2018-04-19	12.64	12.66	12.43	12.53	1856963
2018-04-20	12.55	12.60	12.40	12.44	2078446
2018-04-23	12.43	12.46	12.25	12.35	2226455
2018-04-24	12.41	12.52	12.36	12.46	1504476
2018-04-25	12.39	12.44	12.27	12.35	2554649
2018-04-26	12.43	12.56	12.35	12.50	1847771
2018-04-27	12.58	12.84	12.56	12.81	1925995
2018-04-30	12.84	12.85	12.70	12.78	1908156
2018-05-01	12.79	12.97	12.58	12.89	2545521
2018-05-02	12.85	12.93	12.66	12.90	1984742
2018-05-03	12.85	13.05	12.74	12.91	1814917
2018-05-04	12.91	13.18	12.90	13.13	1407801
2018-05-07	13.11	13.35	13.10	13.29	1820638
2018-05-08	13.27	13.27	13.10	13.16	2050313
2018-05-09	13.15	13.28	13.12	13.22	1627398
2018-05-10	13.31	13.46	13.29	13.44	1487110
2018-05-11	13.49	13.50	13.39	13.39	1077365
2018-05-14	13.40	13.45	13.28	13.30	1394709
2018-05-15	13.17	13.23	13.14	13.16	1791364
2018-05-16	13.21	13.31	13.15	13.22	1827930
2018-05-17	13.20	13.25	13.03	13.08	1567078
2018-05-18	13.09	13.18	13.00	13.03	1426776
2018-05-21	13.08	13.18	12.95	13.12	2095620
2018-05-22	13.12	13.20	13.09	13.13	1874001
2018-05-23	13.18	13.42	13.14	13.31	2577983
2018-05-24	13.39	13.39	13.14	13.27	1710652
2018-05-25	13.28	13.36	13.25	13.31	1831727
2018-05-29	13.28	13.45	13.26	13.44	2235299
2018-05-30	13.43	13.61	13.36	13.55	2256938
2018-05-31	13.56	13.63	13.54	13.57	2417535
2018-06-01	13.58	13.66	13.55	13.62	1603462
2018-06-04	13.68	13.68	13.55	13.66	1660220
2018-06-05	13.70	13.73	13.58	13.60	1939993
2018-06-06	13.58	13.66	13.54	13.66	1453053
2018-06-07	13.68	13.91	13.67	13.84	2646370
2018-06-08	13.85	13.98	13.84	13.96	1953922
2018-06-11	13.95	13.98	13.87	13.93	1380477
2018-06-12	13.93	14.12	13.90	13.83	1981573
2018-06-13	13.91	13.91	13.57	13.62	2000176
2018-06-14	13.70	13.91	13.70	13.82	1611586
2018-06-15	13.83	13.96	13.83	13.91	2969450
2018-06-18	13.89	14.02	13.80	13.92	1214001
2018-06-19	13.89	14.00	13.85	13.90	1760404
2018-06-20	13.90	14.09	13.87	14.06	1905364
2018-06-21	14.08	14.15	14.04	14.08	1001538
2018-06-22	14.08	14.18	14.01	14.11	2064706
2018-06-25	14.12	14.13	13.96	14.06	1929013
2018-06-26	14.09	14.13	14.02	14.02	1279279
2018-06-27	14.05	14.09	13.90	13.90	1201063
2018-06-28	13.91	14.07	13.89	14.04	1213553
2018-06-29	14.02	14.12	13.91	14.04	1920808
2018-07-02	14.01	14.07	13.79	13.94	1453370
2018-07-03	13.94	14.22	13.89	14.12	1028857
2018-07-05	14.16	14.27	14.06	14.26	1241662
2018-07-06	14.29	14.52	14.27	14.45	1419936
2018-07-09	14.46	14.52	14.25	14.35	1748323
2018-07-10	14.35	14.48	14.35	14.38	1595520
2018-07-11	14.37	14.51	14.35	14.39	1886127
2018-07-12	14.38	14.44	14.31	14.37	1749927
2018-07-13	14.38	14.44	14.28	14.34	1341473
2018-07-16	14.34	14.35	14.23	14.34	1000788
2018-07-17	14.22	14.28	14.08	14.17	2411263
2018-07-18	14.13	14.23	13.90	14.07	1577302
2018-07-19	14.07	14.43	14.02	14.33	1874589
2018-07-20	14.29	14.35	14.10	14.18	1600058
2018-07-23	14.18	14.20	14.06	14.19	1083161
2018-07-24	14.23	14.23	14.05	14.11	1600540
2018-07-25	14.15	14.25	14.13	14.18	1231111
2018-07-26	14.18	14.31	14.14	14.20	2499948
2018-07-27	14.23	14.26	13.93	14.05	1564602
2018-07-30	14.07	14.15	13.96	14.12	1082546
2018-07-31	14.15	14.45	14.15	14.41	2249607
2018-08-01	14.29	14.45	14.12	14.44	1298856
2018-08-02	14.33	14.44	14.25	14.29	1636876
2018-08-03	14.34	14.62	14.31	14.58	2040117
2018-08-06	14.60	14.80	14.59	14.79	2660681
2018-08-07	14.76	14.90	14.71	14.88	1760907
2018-08-08	14.91	14.91	14.72	14.73	1108734
2018-08-09	14.76	14.92	14.76	14.78	1406574
2018-08-10	14.59	14.68	14.37	14.38	2876497
2018-08-13	14.39	14.46	14.32	14.43	2078078
2018-08-14	14.47	14.61	14.44	14.60	2246466
2018-08-15	14.60	14.80	14.59	14.69	2795895
2018-08-16	14.69	14.77	14.59	14.69	3620154
2018-08-17	14.71	14.94	14.68	14.93	2734260
2018-08-20	14.95	15.06	14.91	14.95	2061646
2018-08-21	14.99	15.07	14.91	15.00	1566781
2018-08-22	14.90	15.00	14.80	14.89	1086640
2018-08-23	14.92	14.93	14.84	14.85	773506
2018-08-24	14.84	14.92	14.79	14.91	1060704
2018-08-27	14.97	15.00	14.72	14.78	2046572
2018-08-28	14.78	14.98	14.75	14.97	1254606
2018-08-29	14.99	15.04	14.89	14.96	1343105
2018-08-30	15.01	15.01	14.91	14.93	1029692
2018-08-31	14.95	15.07	14.90	15.05	1532953
2018-09-04	15.02	15.08	14.83	14.93	2188720
2018-09-05	14.95	15.09	14.85	14.99	2363714
2018-09-06	15.02	15.06	14.94	14.97	2040334
2018-09-07	14.95	14.98	14.85	14.89	1675940
2018-09-10	14.98	15.17	14.91	15.12	2226842
2018-09-11	15.05	15.24	15.00	14.86	2658361
2018-09-12	14.90	14.92	14.76	14.77	2088068
2018-09-13	14.84	14.92	14.77	14.83	1859438
2018-09-14	14.80	14.84	14.54	14.66	2335439
2018-09-17	14.66	14.72	14.58	14.71	2232121
2018-09-18	14.72	14.78	14.66	14.77	2406110
2018-09-19	14.79	14.80	14.48	14.53	1630066
2018-09-20	14.53	14.72	14.48	14.71	1658702
2018-09-21	14.71	14.80	14.64	14.69	2442268
2018-09-24	14.68	14.71	14.29	14.43	2377293
2018-09-25	14.41	14.57	14.38	14.48	2272076
2018-09-26	14.48	14.53	14.34	14.38	1638668
2018-09-27	14.39	14.54	14.37	14.46	1529635
2018-09-28	14.50	14.93	14.49	14.91	2868191
2018-10-01	14.89	14.95	14.70	14.71	3488261
2018-10-02	14.71	14.74	14.55	14.56	1410448
2018-10-03	14.58	14.62	14.14	14.26	3649420
2018-10-04	14.14	14.27	14.03	14.13	2597274
2018-10-05	14.17	14.42	14.16	14.29	1409690
2018-10-08	14.36	14.61	14.36	14.54	1709231
2018-10-09	14.57	14.63	14.48	14.60	1342381
2018-10-10	14.54	14.78	14.50	14.54	2012178
2018-10-11	14.55	14.60	14.11	14.11	3002685
2018-10-12	14.24	14.30	13.98	14.06	2577693
2018-10-15	14.06	14.32	14.06	14.24	1427544
2018-10-16	14.25	14.59	14.19	14.55	1588770
2018-10-17	14.55	14.71	14.49	14.59	2613649
2018-10-18	14.60	14.73	14.55	14.63	1579761
2018-10-19	14.65	14.76	14.62	14.72	1608648
2018-10-22	14.75	14.82	14.48	14.53	1662466
2018-10-23	14.51	14.84	14.46	14.71	2328771
2018-10-24	14.74	15.06	14.67	14.95	3289361
2018-10-25	14.91	15.18	14.79	15.08	2463234
2018-10-26	15.05	15.10	14.62	14.76	2037722
2018-10-29	14.84	15.08	14.76	14.84	3126299
2018-10-30	14.89	15.15	14.82	15.04	3276969
2018-10-31	15.05	15.09	14.80	14.86	2590952
2018-11-01	14.89	15.56	14.83	15.50	3713615
2018-11-02	15.55	15.57	15.07	15.34	4169652
2018-11-05	15.42	16.15	15.42	16.07	6143278
2018-11-06	16.12	16.38	15.95	16.33	5088186
2018-11-07	16.46	16.74	16.36	16.74	4654712
2018-11-08	16.67	16.73	16.40	16.59	2586319
2018-11-09	16.60	16.85	16.58	16.72	3628180
2018-11-12	16.72	16.90	16.53	16.60	3193968
2018-11-13	16.71	16.78	16.46	16.54	3878273
2018-11-14	16.56	16.56	16.28	16.36	2567707
2018-11-15	16.31	16.35	16.02	16.35	3369295
2018-11-16	16.33	16.61	16.27	16.61	2498575
2018-11-19	16.61	16.72	16.49	16.62	2175782
2018-11-20	16.56	16.73	16.53	16.61	2625925
2018-11-21	16.59	16.61	16.47	16.50	2020966
2018-11-23	16.46	16.57	16.35	16.47	1240160
2018-11-26	16.54	16.56	16.37	16.46	2068801
2018-11-27	16.48	16.77	16.43	16.72	3058062
2018-11-28	16.70	16.98	16.58	16.94	2625129
2018-11-29	16.95	17.18	16.83	17.15	4541205
2018-11-30	17.14	17.34	17.06	17.27	5153277
2018-12-03	17.40	17.44	17.17	17.36	3742734
2018-12-04	17.36	17.52	17.17	17.27	3914083
2018-12-06	17.22	17.52	16.77	17.49	3471453
2018-12-07	17.43	17.43	16.85	16.97	12131385
2018-12-10	17.00	17.08	16.76	16.98	3058921
2018-12-11	17.20	17.30	17.02	16.77	5065144
2018-12-12	17.00	17.10	16.65	16.70	4222539
2018-12-13	16.77	17.04	16.77	16.94	3166206
2018-12-14	16.87	16.89	16.75	16.85	2207250
2018-12-17	16.90	16.91	16.05	16.11	3525970
2018-12-18	16.18	16.53	16.14	16.31	3462988
2018-12-19	16.60	16.75	16.27	16.41	3707809
2018-12-20	16.45	16.67	16.30	16.51	5922072
2018-12-21	16.51	16.77	16.18	16.25	8047617
2018-12-24	16.10	16.18	15.25	15.30	2761832
2018-12-26	15.33	16.14	15.28	16.14	3801351
2018-12-27	15.98	16.12	15.54	16.10	3161272
2018-12-28	16.15	16.27	15.82	16.01	3512301
2018-12-31	16.10	16.12	15.80	16.08	2794562
2019-01-02	15.84	15.88	15.50	15.63	3194473
2019-01-03	15.60	16.28	15.55	16.11	5065367
2019-01-04	16.20	16.40	16.04	16.05	3424399
2019-01-07	16.15	16.48	15.96	16.32	6352053
2019-01-08	16.46	16.70	16.34	16.61	3674670
2019-01-09	16.73	16.78	16.43	16.50	4513213
2019-01-10	16.50	16.63	16.30	16.52	4880610
2019-01-11	16.55	16.62	16.46	16.60	2814491
2019-01-14	16.51	16.62	16.41	16.41	5298760
2019-01-15	16.46	16.67	16.45	16.53	3894110
2019-01-16	16.57	17.01	16.57	16.93	2950360
2019-01-17	16.87	17.13	16.87	17.04	2569949
2019-01-18	17.08	17.14	16.94	17.09	2134130
2019-01-22	17.07	17.15	16.82	16.99	2196960
2019-01-23	17.00	17.15	16.91	17.14	1779145
2019-01-24	17.11	17.28	16.99	17.16	1775406
2019-01-25	17.19	17.55	17.19	17.54	3454937
2019-01-28	17.53	17.67	17.43	17.63	2585486
2019-01-29	17.64	17.81	17.59	17.77	2273788
2019-01-30	17.85	18.07	17.76	18.00	2789882
2019-01-31	18.05	18.20	17.84	18.20	4405563
2019-02-01	18.30	18.35	17.46	17.67	4586283
2019-02-04	17.61	17.97	17.42	17.97	4140573
2019-02-05	18.01	18.08	17.81	18.07	4365566
2019-02-06	18.10	18.18	17.85	17.85	3486799
2019-02-07	18.04	18.37	17.77	18.37	3896509
2019-02-08	18.29	18.47	18.18	18.46	2405149
2019-02-11	18.44	18.56	18.27	18.49	4413736
2019-02-12	18.43	18.48	18.10	18.15	5575211
2019-02-13	18.39	18.50	18.15	18.36	4477238
2019-02-14	18.36	18.45	18.27	18.33	3219915
2019-02-15	18.39	18.46	18.27	18.36	5575210
2019-02-19	18.41	18.56	18.40	18.48	3114005
2019-02-20	18.47	18.48	18.02	18.24	4138153
2019-02-21	18.20	18.35	18.08	18.32	2596584
2019-02-22	18.42	18.60	18.29	18.50	2561237
2019-02-25	18.51	18.54	18.38	18.43	2723891
2019-02-26	18.47	18.50	18.26	18.28	2155270
2019-02-27	18.25	18.32	18.04	18.26	2791158
2019-02-28	18.22	18.48	18.17	18.23	3347852
2019-03-01	18.28	18.37	17.92	18.08	3703501
2019-03-04	18.14	18.32	18.00	18.32	3290993
2019-03-05	18.29	18.38	18.18	18.20	3635127
2019-03-06	18.20	18.23	18.03	18.08	2834785
2019-03-07	18.14	18.35	18.10	18.15	5725143
2019-03-08	18.10	18.27	17.97	18.04	3552111
2019-03-11	18.12	18.52	18.12	18.49	3706092
2019-03-12	18.50	18.55	18.23	18.00	4737074
2019-03-13	18.06	18.38	18.05	18.25	3829439
2019-03-14	18.33	18.50	18.30	18.47	4664243
2019-03-15	18.47	18.51	18.27	18.30	7376258
2019-03-18	18.31	18.38	18.07	18.23	2966074
2019-03-19	18.22	18.26	18.07	18.20	4773449
2019-03-20	18.20	18.43	17.97	18.34	3065326
2019-03-21	18.28	18.87	18.25	18.84	2732789
2019-03-22	18.80	18.89	18.52	18.54	2639956
2019-03-25	18.53	18.68	18.38	18.64	2227431
2019-03-26	18.74	18.85	18.61	18.66	3987633
2019-03-27	18.70	18.75	18.48	18.54	3019897
2019-03-28	18.66	18.73	18.53	18.69	3530797
2019-03-29	18.70	18.75	18.47	18.51	5302694
2019-04-01	18.53	18.74	18.35	18.74	3781421
2019-04-02	18.75	18.86	18.55	18.83	3108652
2019-04-03	18.83	18.92	18.69	18.84	2987634
2019-04-04	18.84	18.86	18.56	18.68	3779873
2019-04-05	18.65	18.76	18.59	18.75	1613774
2019-04-08	18.75	18.75	18.52	18.62	2526781
2019-04-09	18.59	18.65	18.49	18.50	1885638
2019-04-10	18.65	18.86	18.62	18.82	2558814
2019-04-11	18.84	18.90	18.73	18.85	2201682
2019-04-12	18.78	18.80	18.57	18.76	2116915
2019-04-15	18.68	18.75	18.37	18.41	4402977
2019-04-16	18.42	18.54	17.83	17.95	4132258
2019-04-17	18.02	18.02	17.22	17.26	5187615
2019-04-18	17.28	17.31	17.18	17.24	5166618
2019-04-22	17.20	17.21	16.83	16.98	4520027
2019-04-23	17.07	17.26	17.03	17.22	4438781
2019-04-24	17.25	17.57	17.20	17.53	2901950
2019-04-25	17.53	17.61	17.35	17.46	2006362
2019-04-26	17.60	17.63	17.46	17.48	2657102
2019-04-29	17.49	17.52	17.25	17.25	2123143
2019-04-30	17.28	17.59	17.22	17.46	2952266
2019-05-01	17.55	17.67	17.41	17.43	2966066
2019-05-02	17.26	17.94	17.18	17.65	3601786
2019-05-03	17.82	18.14	17.74	18.10	3346696
2019-05-06	17.83	18.09	17.70	17.92	2948349
2019-05-07	17.87	17.91	17.53	17.64	3221215
2019-05-08	17.76	17.84	17.63	17.63	2614798
2019-05-09	17.64	17.69	17.42	17.60	1708208
2019-05-10	17.58	17.93	17.56	17.88	2030600
2019-05-13	17.72	17.99	17.71	17.94	2187357
2019-05-14	17.94	18.01	17.85	17.98	2201839
2019-05-15	18.05	18.16	17.97	18.09	2452081
2019-05-16	18.00	18.32	17.95	18.24	2147530
2019-05-17	18.18	18.28	18.07	18.24	2016399
2019-05-20	18.24	18.24	17.96	17.98	2453977
2019-05-21	18.12	18.26	18.08	18.21	1956877
2019-05-22	18.15	18.36	18.13	18.29	2283260
2019-05-23	18.19	18.43	18.12	18.42	3654616
2019-05-24	18.47	18.81	18.44	18.76	3003913
2019-05-28	18.82	18.84	18.04	18.04	6738846
2019-05-29	18.07	18.07	17.65	17.70	3024246
2019-05-30	17.77	17.88	17.63	17.75	2063847
2019-05-31	17.67	17.86	17.63	17.78	2880100
2019-06-03	17.90	17.95	17.67	17.92	3590394
2019-06-04	17.83	17.84	17.52	17.79	4525569
2019-06-05	17.89	18.13	17.89	18.11	2991898
2019-06-06	18.09	18.34	17.90	18.32	4764420
2019-06-07	18.39	18.52	18.25	18.33	4247229
2019-06-10	18.33	18.40	18.01	18.01	1837570
2019-06-11	18.03	18.09	17.81	17.77	2846588
2019-06-12	17.81	17.97	17.77	17.87	2256864
2019-06-13	17.90	18.09	17.87	18.03	2097889
2019-06-14	17.98	18.21	17.95	18.04	1572271
2019-06-17	18.08	18.26	18.08	18.13	2634422
2019-06-18	18.21	18.35	18.07	18.19	2336269
2019-06-19	18.15	18.35	18.02	18.28	2893318
2019-06-20	18.40	18.58	18.36	18.43	2864870
2019-06-21	18.39	18.39	18.08	18.21	7836299
2019-06-24	18.25	18.27	18.01	18.04	2097364
2019-06-25	18.10	18.21	17.79	17.79	3833981
2019-06-26	17.79	17.84	17.08	17.11	4381555
2019-06-27	17.23	17.40	17.19	17.37	2710771
2019-06-28	17.38	17.57	17.34	17.44	5442332
2019-07-01	17.56	17.56	17.10	17.46	2496361
2019-07-02	17.73	18.17	17.56	18.06	5374991
2019-07-03	18.15	18.44	18.15	18.33	1739706
2019-07-05	18.13	18.36	17.80	18.29	1899857
2019-07-08	18.26	18.47	18.23	18.38	2010489
2019-07-09	18.34	18.54	18.34	18.44	1808293
2019-07-10	18.55	18.75	18.46	18.66	2114272
2019-07-11	18.70	18.74	18.36	18.45	2619768
2019-07-12	18.47	18.56	18.35	18.51	1817140
2019-07-15	18.49	18.57	18.20	18.29	2523795
2019-07-16	17.50	17.93	17.50	17.86	41779935
2019-07-17	17.88	18.20	17.73	17.92	10815354
2019-07-18	17.95	18.22	17.84	18.20	15837487
2019-07-19	18.19	18.25	17.47	17.49	6362314
2019-07-22	17.58	17.70	17.47	17.54	4098206
2019-07-23	17.61	17.71	17.55	17.65	3249840
2019-07-24	17.96	17.98	17.61	17.67	12421308
2019-07-25	17.62	17.70	17.45	17.61	5887648
2019-07-26	17.70	17.83	17.59	17.82	5751542
2019-07-29	17.99	18.01	17.68	17.71	3666339
2019-07-30	17.70	17.91	17.63	17.74	3396158
2019-07-31	17.72	17.85	17.50	17.50	4242405
2019-08-01	17.80	18.02	17.54	17.85	3540092
2019-08-02	17.70	17.95	17.56	17.87	3282856
2019-08-05	17.74	17.80	17.06	17.33	3378308
2019-08-06	17.38	17.68	17.32	17.48	3864812
2019-08-07	17.64	17.96	17.36	17.84	4055583
2019-08-08	17.84	18.20	17.67	18.20	5243875
2019-08-09	18.15	18.21	17.95	18.11	3135743
2019-08-12	18.18	18.19	17.83	17.84	4744259
2019-08-13	17.87	17.91	17.65	17.85	3450334
2019-08-14	17.75	17.79	17.59	17.62	3976060
2019-08-15	17.66	17.84	17.55	17.82	2945144
2019-08-16	17.87	18.20	17.84	18.15	3157736
2019-08-19	18.27	18.40	18.13	18.30	1690453
2019-08-20	18.39	18.40	18.21	18.25	2391673
2019-08-21	18.27	18.43	18.14	18.37	2647430
2019-08-22	18.36	18.52	18.30	18.49	1624266
2019-08-23	18.44	18.70	18.28	18.31	2581914
2019-08-26	18.46	18.52	18.33	18.52	1542226
2019-08-27	18.69	18.84	18.40	18.41	3239641
2019-08-28	18.43	18.60	18.36	18.46	2202682
2019-08-29	18.57	18.75	18.52	18.75	1122545
2019-08-30	18.74	18.75	18.55	18.59	2887749
2019-09-03	18.63	18.99	18.54	18.94	4097662
2019-09-04	19.05	19.19	18.97	19.09	4350732
2019-09-05	19.10	19.18	18.88	18.99	4368102
2019-09-06	19.00	19.26	19.00	19.22	4056274
2019-09-09	19.21	19.22	19.05	19.12	2746206
2019-09-10	19.00	19.06	18.55	18.62	15030137
2019-09-11	18.56	18.78	18.51	18.73	3784469
2019-09-12	18.90	19.02	18.80	18.94	2462472
2019-09-13	18.96	19.08	18.38	18.46	4515427
2019-09-16	18.50	18.86	18.44	18.81	2415095
2019-09-17	18.89	19.07	18.87	19.05	2248339
2019-09-18	19.10	19.19	18.68	18.89	3947716
2019-09-19	19.03	19.03	18.90	18.95	2248772
2019-09-20	19.01	19.11	18.86	19.04	7670120
2019-09-23	19.10	19.10	18.89	19.07	5091120
2019-09-24	19.10	19.41	19.07	19.35	4927382
2019-09-25	19.35	19.54	19.33	19.52	3481248
2019-09-26	19.64	19.64	19.46	19.58	3368295
2019-09-27	19.60	19.67	19.37	19.47	2844300
2019-09-30	19.50	19.60	19.44	19.56	2663515
2019-10-01	19.56	19.61	19.29	19.31	2809719
2019-10-02	19.34	19.40	19.07	19.16	2648402
2019-10-03	19.14	19.44	19.08	19.31	2853201
2019-10-04	19.30	19.47	19.25	19.47	3277630
2019-10-07	19.36	19.77	19.36	19.66	3410022
2019-10-08	19.75	19.89	19.55	19.78	3984380
2019-10-09	19.86	19.91	19.67	19.77	2459118
2019-10-10	19.81	19.89	19.58	19.83	1889414
2019-10-11	19.88	20.02	19.75	19.77	3035506
2019-10-14	19.79	19.94	19.51	19.62	2550932
2019-10-15	19.69	19.75	19.54	19.66	2193968
2019-10-16	19.58	19.67	19.50	19.60	3085417
2019-10-17	19.63	19.97	19.60	19.93	2288260
2019-10-18	19.91	20.16	19.89	20.10	2319326
2019-10-21	20.10	20.32	20.04	20.29	5712455
2019-10-22	20.41	20.44	20.15	20.24	4737968
2019-10-23	20.23	20.55	20.11	20.50	4331652
2019-10-24	20.55	20.59	20.32	20.54	3484875
2019-10-25	20.46	20.50	20.20	20.45	2877463
2019-10-28	20.36	20.50	20.22	20.41	3379817
2019-10-29	20.40	20.65	20.40	20.51	2973278
2019-10-30	20.55	20.62	20.43	20.57	2500876
2019-10-31	20.59	20.90	20.45	20.73	3277524
2019-11-01	20.75	20.92	20.62	20.82	3566600
2019-11-04	20.75	20.81	20.43	20.44	4021573
2019-11-05	19.82	19.88	19.15	19.18	13405846
2019-11-06	19.21	19.61	18.94	19.44	43681015
2019-11-07	19.45	19.59	19.08	19.42	8440482
2019-11-08	19.44	19.99	19.41	19.95	17649166
2019-11-11	20.00	20.09	19.75	19.92	5118953
2019-11-12	19.99	20.05	19.70	19.76	6794590
2019-11-13	19.77	19.97	19.69	19.72	4875257
2019-11-14	19.78	19.95	19.74	19.92	4573460
2019-11-15	19.96	20.25	19.85	20.25	8362798
2019-11-18	20.28	20.65	20.26	20.55	4448070
2019-11-19	20.59	20.70	20.40	20.45	4971536
2019-11-20	20.43	20.57	20.23	20.49	5846313
2019-11-21	20.45	20.50	19.72	19.89	4869997
2019-11-22	19.93	20.04	19.64	19.70	5444120
2019-11-25	19.93	20.16	19.76	19.98	6108251
2019-11-26	20.11	20.77	20.08	20.75	28638714
2019-11-27	20.69	20.82	20.58	20.82	6008453
2019-11-29	20.76	21.05	20.72	20.76	2660607
2019-12-02	20.68	20.73	20.42	20.56	3516569
2019-12-03	20.53	21.09	20.53	21.02	4365854
2019-12-04	20.91	21.11	20.87	21.06	4993865
2019-12-05	21.00	21.30	21.00	21.29	3092980
2019-12-06	21.35	21.53	21.21	21.27	3675654
2019-12-09	21.28	21.57	21.28	21.39	4777014
2019-12-10	21.39	21.63	21.38	21.23	6420847
2019-12-11	21.23	21.28	20.69	20.74	5359934
2019-12-12	20.67	20.76	20.12	20.26	5151098
2019-12-13	20.20	20.44	19.80	19.87	7201690
2019-12-16	19.96	20.19	19.78	20.13	6243100
2019-12-17	20.21	20.32	19.85	19.89	3976376
2019-12-18	19.91	20.14	19.91	20.08	4313710
2019-12-19	20.13	20.39	20.09	20.34	3645280
2019-12-20	20.63	20.88	20.53	20.70	16244681
2019-12-23	20.72	20.85	20.37	20.40	2329898
2019-12-24	20.45	20.65	20.40	20.42	1310944
2019-12-26	20.59	20.70	20.51	20.70	2237905
2019-12-27	20.70	20.71	20.55	20.71	1983479
2019-12-30	20.61	20.82	20.59	20.79	1798214
2019-12-31	20.82	21.17	20.81	21.11	3760156
2020-01-02	21.17	21.20	20.55	20.79	3193598
2020-01-03	20.63	20.98	20.60	20.93	2604091
2020-01-06	20.87	21.17	20.79	21.03	4790195
2020-01-07	20.95	21.00	20.67	20.85	2294297
2020-01-08	20.85	20.97	20.78	20.92	2336902
2020-01-09	21.05	21.28	20.85	21.08	3328347
2020-01-10	21.05	21.31	21.01	21.28	2456084
2020-01-13	21.28	21.71	21.25	21.69	3997468
2020-01-14	21.70	21.70	21.33	21.50	5200364
2020-01-15	21.59	22.00	21.53	21.87	4499555
2020-01-16	21.93	22.29	21.88	22.23	2951883
2020-01-17	22.26	22.38	22.16	22.29	2222932
2020-01-21	22.28	22.48	22.20	22.39	3506734
2020-01-22	22.50	22.65	22.32	22.37	2192723
2020-01-23	22.34	22.45	22.21	22.40	2872584
2020-01-24	22.41	22.56	22.30	22.40	2800175
2020-01-27	22.20	22.59	22.15	22.44	3945022
2020-01-28	22.46	22.67	22.40	22.50	3357419
2020-01-29	22.56	22.82	22.43	22.72	3873410
2020-01-30	22.50	22.63	22.29	22.48	5018598
2020-01-31	22.48	22.53	22.12	22.15	3780262
2020-02-03	22.25	22.64	22.21	22.41	3815906
2020-02-04	22.51	22.75	22.43	22.63	2304618
2020-02-05	22.70	22.78	22.49	22.76	3415637
2020-02-06	22.79	23.14	22.73	22.91	2492120
2020-02-07	23.20	23.51	23.15	23.28	3427773
2020-02-10	23.32	23.60	23.32	23.55	2441805
2020-02-11	23.68	23.76	23.55	23.59	2449614
2020-02-12	23.60	23.62	23.12	23.36	6771111
2020-02-13	23.33	23.76	23.29	23.61	3527540
2020-02-14	23.68	24.09	23.62	24.08	2705408
2020-02-18	24.12	24.29	23.81	24.13	4234524
2020-02-19	24.15	24.18	23.77	23.80	4344270
2020-02-20	23.81	24.15	23.73	24.14	4408431
2020-02-21	24.07	24.24	24.02	24.15	3345425
2020-02-24	23.80	24.13	23.74	23.94	3401260
2020-02-25	23.98	24.03	23.22	23.24	3699597
2020-02-26	23.15	23.59	23.04	23.21	3436305
2020-02-27	22.88	22.94	21.49	21.49	6566079
2020-02-28	20.99	21.28	20.09	21.13	11164861
2020-03-02	21.36	22.28	21.06	22.28	6574359
2020-03-03	22.38	23.14	22.01	22.25	9058832
2020-03-04	22.89	23.40	22.70	23.38	4441219
2020-03-05	22.90	23.46	22.74	23.44	4606079
2020-03-06	22.78	23.28	22.23	23.02	5039619
2020-03-09	21.79	21.88	21.13	21.24	8437383
2020-03-10	21.75	21.85	20.17	21.49	7144349
2020-03-11	20.95	21.05	19.22	19.60	8032328
2020-03-12	17.83	18.48	16.55	16.73	7758316
2020-03-13	17.83	18.07	16.59	17.92	6349257
2020-03-16	14.50	15.83	13.56	13.72	8435371
2020-03-17	14.01	15.12	12.35	14.97	9849013
2020-03-18	13.93	15.02	13.41	13.98	8939094
2020-03-19	13.76	15.48	12.87	14.97	5961101
2020-03-20	15.34	15.66	13.80	14.07	7304937
2020-03-23	13.51	13.95	12.65	13.01	6942850
2020-03-24	14.25	14.82	12.93	14.23	10932484
2020-03-25	14.57	16.79	14.39	15.93	6558773
2020-03-26	16.02	17.74	15.94	17.56	6491744
2020-03-27	16.75	18.71	16.57	17.68	7701711
2020-03-30	17.41	17.68	16.39	17.59	5479578
2020-03-31	17.43	17.57	16.52	17.29	6483491
2020-04-01	16.22	16.28	15.00	15.21	5595744
2020-04-02	14.96	15.79	14.66	15.03	4057295
2020-04-03	14.86	15.21	14.20	14.40	5201114
2020-04-06	15.42	16.36	15.25	16.00	4646496
2020-04-07	17.53	18.29	16.96	17.37	5753615
2020-04-08	17.73	18.25	17.41	18.12	6412873
2020-04-09	18.76	19.16	18.12	18.29	10856992
2020-04-13	18.29	18.38	16.93	17.47	5289714
2020-04-14	17.97	18.37	17.70	17.72	4070421
2020-04-15	17.00	17.41	16.83	16.95	5291327
2020-04-16	17.11	17.18	16.43	16.74	4819737
2020-04-17	17.41	17.63	16.76	17.17	4213552
2020-04-20	16.84	17.01	16.53	16.55	3773787
2020-04-21	16.00	16.28	15.30	15.47	5231081
2020-04-22	15.87	15.92	15.32	15.55	2988685
2020-04-23	15.63	16.01	15.40	15.66	4113806
2020-04-24	15.79	16.03	15.49	15.87	3897553
2020-04-27	16.00	16.43	15.87	16.31	3122456
2020-04-28	16.82	17.20	16.41	16.46	6785589
2020-04-29	16.96	17.47	16.63	17.30	3955917
2020-04-30	17.00	17.53	16.89	17.14	6296942
2020-05-01	16.58	16.92	16.26	16.67	4692475
2020-05-04	16.19	16.62	16.06	16.54	3006382
2020-05-05	16.76	17.10	16.70	16.76	2670959
2020-05-06	16.81	17.00	16.57	16.63	3618229
2020-05-07	16.90	17.22	16.79	16.97	3821102
2020-05-08	17.31	17.96	17.20	17.90	3722887
2020-05-11	17.65	18.17	17.56	17.72	4363189
2020-05-12	17.85	17.97	16.81	16.81	4012388
2020-05-13	16.70	16.85	16.28	16.39	4533405
2020-05-14	16.00	16.36	15.55	16.23	3848266
2020-05-15	16.01	16.28	15.75	16.03	5416819
2020-05-18	16.87	17.78	16.84	17.56	5302084
2020-05-19	17.46	17.84	17.26	17.47	3773092
2020-05-20	17.62	17.65	17.22	17.36	3722659
2020-05-21	17.22	17.57	17.19	17.38	3674566
2020-05-22	17.39	17.58	17.24	17.47	2874711
2020-05-26	18.22	18.66	17.97	18.36	4590504
2020-05-27	18.86	19.00	18.14	18.49	4022281
2020-05-28	18.73	18.81	18.06	18.15	4772725
2020-05-29	18.00	18.32	17.82	18.08	5591945
2020-06-01	18.00	18.76	17.95	18.69	2975328
2020-06-02	18.87	18.97	18.49	18.57	2799821
2020-06-03	18.83	19.65	18.76	19.61	5301274
2020-06-04	19.49	19.54	18.90	19.42	4239608
2020-06-05	20.21	20.43	19.83	20.04	3551964
2020-06-08	20.21	20.90	20.08	20.84	3770974
2020-06-09	20.25	20.72	20.00	20.48	2864564
2020-06-10	20.38	20.47	19.72	20.08	3315275
2020-06-11	19.15	19.30	18.46	18.60	4287835
2020-06-12	19.52	19.52	18.80	19.38	4472120
2020-06-15	18.68	20.00	18.55	19.83	4855668
2020-06-16	20.50	20.80	19.95	19.98	4946311
2020-06-17	20.07	20.09	19.71	19.71	2680611
2020-06-18	19.44	19.98	19.36	19.63	3022687
2020-06-19	19.88	19.98	19.10	19.25	9993650
2020-06-22	19.17	19.37	18.80	19.06	2513805
2020-06-23	19.33	19.39	18.69	18.76	3001511
2020-06-24	18.50	18.63	17.56	17.85	3661088
2020-06-25	17.67	18.39	17.60	18.37	4049627
2020-06-26	18.26	18.51	18.11	18.26	5267373
2020-06-29	18.41	18.46	17.98	18.44	2901150
2020-06-30	18.49	18.92	18.49	18.80	3248856
2020-07-01	18.85	19.39	18.76	19.33	2846875
2020-07-02	19.71	19.78	18.97	19.03	3040815
2020-07-06	19.45	19.55	18.93	19.02	3133313
2020-07-07	18.68	18.85	18.41	18.42	3573078
2020-07-08	18.45	18.66	18.26	18.38	2109365
2020-07-09	18.32	18.37	17.54	18.01	2873521
2020-07-10	17.50	17.86	17.50	17.73	3997433
2020-07-13	17.81	18.47	17.73	17.96	4665177
2020-07-14	18.01	18.26	17.96	18.25	3382299
2020-07-15	18.72	18.76	18.20	18.29	2637950
2020-07-16	18.23	18.32	18.01	18.12	2420214
2020-07-17	18.31	18.85	18.16	18.77	1596349
2020-07-20	18.75	18.81	18.25	18.37	2388539
2020-07-21	18.55	18.77	18.27	18.31	2474529
2020-07-22	18.35	19.31	18.28	19.26	3580802
2020-07-23	19.06	19.40	18.82	19.01	2178696
2020-07-24	19.00	19.14	18.76	18.92	2708680
2020-07-27	18.92	19.34	18.73	19.32	2182723
2020-07-28	19.31	19.81	19.12	19.68	3525331
2020-07-29	20.00	20.32	19.84	20.30	4151862
2020-07-30	20.08	20.72	20.00	20.58	3701968
2020-07-31	20.50	20.57	19.53	20.13	3783923
2020-08-03	20.12	20.12	19.65	19.90	2154505
2020-08-04	19.91	20.19	19.79	19.98	2158393
2020-08-05	20.07	20.17	19.70	19.80	1493759
2020-08-06	19.75	20.10	19.68	19.71	3107470
2020-08-07	19.70	20.14	19.63	19.87	2703771
2020-08-10	19.87	20.19	19.81	19.91	2349667
2020-08-11	20.10	20.18	19.44	19.55	2919502
2020-08-12	19.70	19.73	19.34	19.51	2347071
2020-08-13	19.40	19.69	19.03	19.07	1920269
2020-08-14	19.05	19.33	19.01	19.18	2705771
2020-08-17	19.25	19.48	19.15	19.33	2234123
2020-08-18	19.25	19.36	19.06	19.28	3719388
2020-08-19	19.31	19.31	18.57	18.64	3615462
2020-08-20	18.52	18.87	18.35	18.70	8169876
2020-08-21	18.78	18.88	18.25	18.38	4348671
2020-08-24	18.70	18.81	18.34	18.80	4024849
2020-08-25	18.86	18.89	18.56	18.84	3036218
2020-08-26	18.85	18.87	18.29	18.38	4878511
2020-08-27	18.48	18.84	18.45	18.68	4840896
2020-08-28	18.78	18.78	18.51	18.57	4028968
2020-08-31	18.55	18.67	18.45	18.58	4783662
2020-09-01	18.48	18.73	18.27	18.55	3463062
2020-09-02	18.55	18.72	18.44	18.65	6486402
2020-09-03	18.71	18.87	18.39	18.46	4956771
2020-09-04	18.49	18.67	18.05	18.40	4495017
2020-09-08	18.40	18.53	18.18	17.95	4130823
2020-09-09	18.16	18.44	17.99	18.32	5071173
2020-09-10	18.31	18.64	18.28	18.37	3893283
2020-09-11	18.47	18.53	18.04	18.21	1712932
2020-09-14	18.31	18.57	18.21	18.36	5090737
2020-09-15	18.51	18.65	18.25	18.32	3517643
2020-09-16	18.40	18.50	18.06	18.10	4097699
2020-09-17	17.89	18.03	17.53	17.55	4921574
2020-09-18	17.50	17.57	16.96	17.01	8039795
2020-09-21	16.88	16.96	16.32	16.79	5023652
2020-09-22	16.78	17.04	16.66	16.69	4309620
2020-09-23	16.72	16.72	16.10	16.25	11093250
2020-09-24	16.29	17.08	16.24	16.90	7095547
2020-09-25	16.72	17.17	16.66	17.14	4016335
2020-09-28	17.41	17.64	17.22	17.60	3651123
2020-09-29	17.60	17.61	17.28	17.59	3877254
2020-09-30	17.69	17.90	17.43	17.63	5330474
2020-10-01	17.73	18.19	17.58	18.18	3798864
2020-10-02	17.90	18.62	17.71	18.56	4135912
2020-10-05	18.68	18.75	18.22	18.70	3423815
2020-10-06	18.75	18.98	18.47	18.63	4283800
2020-10-07	18.76	18.76	18.26	18.38	2703487
2020-10-08	18.40	18.71	18.35	18.70	2396202
2020-10-09	18.91	18.94	18.50	18.59	3161343
2020-10-12	18.66	18.79	18.54	18.74	2958631
2020-10-13	18.55	18.70	18.37	18.62	2982133
2020-10-14	18.54	18.57	18.20	18.24	2150895
2020-10-15	18.17	18.57	18.01	18.32	2309157
2020-10-16	18.13	18.29	17.90	18.05	2161597
2020-10-19	18.18	18.18	17.65	17.68	3940903
2020-10-20	17.85	18.15	17.82	17.90	1863574
2020-10-21	17.81	17.94	17.63	17.84	2350832
2020-10-22	17.83	17.96	17.70	17.95	2257375
2020-10-23	18.09	18.31	17.94	18.30	2451332
2020-10-26	18.09	18.22	17.93	18.17	2766949
2020-10-27	18.12	18.33	17.90	17.90	2702411
2020-10-28	17.55	17.80	17.18	17.19	2772113
2020-10-29	17.24	18.22	17.13	18.14	2911838
2020-10-30	17.97	18.07	17.51	17.82	3032642
2020-11-02	17.99	18.62	17.89	18.62	3261212
2020-11-03	18.81	19.15	18.65	19.07	3304639
2020-11-04	18.91	19.21	18.83	18.90	2314519
2020-11-05	19.14	19.20	18.74	18.78	1955782
2020-11-06	18.78	19.27	18.73	18.79	2919493
2020-11-09	20.00	21.35	19.08	19.19	8824343
2020-11-10	19.36	19.57	19.09	19.46	4196871
2020-11-11	19.52	19.62	19.25	19.44	3256766
2020-11-12	19.32	19.35	18.73	18.85	2797248
2020-11-13	19.10	19.42	19.07	19.40	3092139
2020-11-16	19.80	19.95	19.33	19.47	3061596
2020-11-17	19.42	19.59	19.20	19.37	3225773
2020-11-18	19.37	19.49	18.90	18.93	4350092
2020-11-19	18.83	19.27	18.61	19.23	2708199
2020-11-20	19.17	19.43	19.03	19.43	4034786
2020-11-23	19.56	19.64	19.33	19.42	3590968
2020-11-24	19.72	19.94	19.55	19.79	3271782
2020-11-25	19.80	19.82	19.48	19.77	2613230
2020-11-27	19.80	19.80	19.43	19.57	1622691
2020-11-30	19.50	19.65	19.32	19.40	6638738
2020-12-01	19.61	19.81	19.45	19.71	3429245
2020-12-02	19.65	19.83	19.52	19.60	2262286
2020-12-03	19.63	20.08	19.55	20.01	4080377
2020-12-04	20.12	20.56	20.05	20.56	3985781
2020-12-07	20.56	20.92	20.49	20.75	4020861
2020-12-08	20.70	20.88	20.69	20.57	3909694
2020-12-09	20.64	20.67	20.42	20.60	4199156
2020-12-10	20.42	20.63	20.20	20.49	4206885
2020-12-11	20.35	20.74	20.34	20.68	4444047
2020-12-14	20.84	21.00	20.66	20.80	4797069
2020-12-15	21.01	21.35	20.79	21.35	5165978
2020-12-16	21.46	21.55	21.19	21.28	5610490
2020-12-17	21.35	21.42	21.00	21.14	5567962
2020-12-18	21.27	21.50	21.00	21.08	11275300
2020-12-21	20.90	21.09	20.70	20.95	3507009
2020-12-22	21.10	21.60	20.95	21.57	2744348
2020-12-23	21.70	21.96	21.63	21.68	3383153
2020-12-24	21.69	21.76	21.45	21.73	1086271
2020-12-28	21.88	21.88	21.51	21.65	2944899
2020-12-29	21.65	21.86	21.49	21.70	3123528
2020-12-30	21.70	21.86	21.60	21.61	2560956
2020-12-31	21.61	21.87	21.46	21.79	1993725
2021-01-04	21.81	21.95	20.80	20.80	3813002
2021-01-05	20.85	21.12	20.85	20.88	3451411
2021-01-06	20.88	21.16	20.79	21.00	3508846
2021-01-07	20.09	20.67	19.91	20.49	25144181
2021-01-08	20.58	21.11	20.55	21.07	18055103
2021-01-11	21.00	21.31	20.74	20.85	12746547
2021-01-12	20.85	20.93	20.39	20.68	6110116
2021-01-13	20.75	21.24	20.72	21.21	5563157
2021-01-14	21.36	21.45	20.93	21.00	2764924
2021-01-15	21.00	21.30	20.85	21.19	2608338
2021-01-19	21.57	21.60	21.10	21.35	3604845
2021-01-20	21.31	22.12	21.27	22.02	4283930
2021-01-21	21.92	22.07	21.56	21.71	2921717
2021-01-22	21.43	21.48	21.26	21.47	3255096
2021-01-25	21.48	21.74	21.33	21.40	2562365
2021-01-26	21.41	21.51	21.14	21.20	2510460
2021-01-27	21.04	21.11	20.62	20.65	3587380
2021-01-28	20.74	21.49	20.64	21.21	3549968
2021-01-29	21.04	21.31	20.66	21.11	4039038
2021-02-01	21.18	21.64	20.93	21.63	4389183
2021-02-02	21.78	21.96	21.53	21.90	2649386
2021-02-03	21.74	21.93	21.53	21.87	2720952
2021-02-04	22.00	22.25	21.74	21.83	3273321
2021-02-05	21.93	22.06	21.64	21.88	2507624
2021-02-08	21.89	22.24	21.76	22.23	2417102
2021-02-09	22.33	22.41	22.15	22.21	2509243
2021-02-10	22.32	22.69	22.28	22.42	2424818
2021-02-11	22.38	22.75	22.37	22.68	2717334
2021-02-12	22.55	22.66	22.24	22.50	2026105
2021-02-16	22.60	22.61	22.09	22.20	2581462
2021-02-17	22.15	22.17	21.89	21.90	2661451
2021-02-18	21.87	21.98	21.54	21.54	3336966
2021-02-19	21.69	21.98	21.62	21.86	2710620
2021-02-22	21.76	22.14	21.71	22.05	2312664
2021-02-23	22.01	22.39	21.91	22.28	2443192
2021-02-24	22.31	22.62	22.17	22.48	2228896
2021-02-25	22.38	22.68	21.66	21.80	2534205
2021-02-26	21.81	22.09	21.58	21.59	3076725
2021-03-01	21.98	22.17	21.57	21.58	4329845
2021-03-02	21.51	21.60	21.15	21.38	3248761
2021-03-03	21.38	21.49	21.13	21.14	3820686
2021-03-04	21.20	21.39	20.69	20.83	4821636
2021-03-05	21.04	21.30	20.69	21.24	3860677
2021-03-08	21.39	21.77	21.15	21.43	3027534
2021-03-09	21.52	21.82	21.35	21.36	2775112
2021-03-10	21.38	21.62	21.30	21.49	3231140
2021-03-11	21.58	21.74	21.21	21.22	4297399
2021-03-12	21.26	21.94	21.24	21.94	4069539
2021-03-15	22.11	22.23	21.96	22.09	4987429
2021-03-16	22.03	22.27	21.53	21.27	4362361
2021-03-17	21.29	21.88	21.11	21.88	3541372
2021-03-18	21.71	21.82	21.24	21.31	3414452
2021-03-19	21.36	21.46	20.91	20.93	7560282
2021-03-22	20.86	21.48	20.81	21.40	3933693
2021-03-23	21.35	21.61	21.16	21.34	2962953
2021-03-24	21.33	21.62	21.26	21.27	2320136
2021-03-25	21.19	21.30	20.65	21.25	2536208
2021-03-26	21.30	21.44	21.10	21.35	2733988
2021-03-29	21.35	21.49	21.02	21.13	2823180
2021-03-30	21.10	21.33	21.02	21.23	2904730
2021-03-31	21.21	21.65	21.08	21.28	4189189
2021-04-01	21.41	21.66	21.24	21.66	4518077
2021-04-05	21.87	21.88	21.58	21.85	2820564
2021-04-06	21.76	21.87	21.63	21.85	3747401
2021-04-07	21.93	22.03	21.69	21.80	2577056
2021-04-08	21.94	22.01	21.66	21.85	3168857
2021-04-09	21.85	21.93	21.60	21.63	2215288
2021-04-12	21.65	21.71	21.47	21.70	2436360
2021-04-13	21.63	21.79	21.59	21.67	4033001
2021-04-14	21.68	21.99	21.61	21.84	6163080
2021-04-15	21.94	22.03	21.76	21.90	3434175
2021-04-16	22.02	22.24	21.92	22.14	2688955
2021-04-19	22.22	22.24	22.06	22.24	2883263
2021-04-20	22.17	22.40	22.10	22.18	3409130
2021-04-21	22.17	22.69	22.13	22.59	3257894
2021-04-22	22.57	22.77	22.49	22.51	2362931
2021-04-23	22.55	22.69	22.50	22.64	1948934
2021-04-26	22.75	22.82	22.63	22.70	1633369
2021-04-27	22.71	22.74	22.44	22.46	2173549
2021-04-28	22.53	22.74	22.44	22.50	2269238
2021-04-29	22.79	22.79	21.95	22.01	3298559
2021-04-30	21.99	22.14	21.87	22.05	4421109
2021-05-03	22.00	22.14	21.66	21.81	4104718
2021-05-04	21.82	21.92	21.41	21.57	3911465
2021-05-05	21.49	21.09	20.91	21.09	4135773
2021-05-06	21.11	21.46	21.02	21.20	3173642
2021-05-07	21.21	21.48	21.15	21.48	3216094
2021-05-10	21.58	21.80	21.49	21.50	2818070
2021-05-11	21.29	21.39	21.04	21.33	3252040
2021-05-12	21.26	21.35	20.56	20.59	4045781
2021-05-13	20.64	20.97	20.59	20.69	3615938
2021-05-14	20.77	20.95	20.76	20.82	2598303
2021-05-17	20.82	21.11	20.76	21.01	2867706
2021-05-18	21.09	21.23	20.75	20.81	3975271
2021-05-19	20.69	20.84	20.41	20.82	4629476
2021-05-20	20.76	21.08	20.72	21.02	2713230
2021-05-21	21.02	21.20	20.93	21.00	4763698
2021-05-24	21.15	21.38	21.09	21.31	2521718
2021-05-25	21.34	21.41	21.13	21.31	2833954
2021-05-26	21.35	21.53	21.17	21.33	3369307
2021-05-27	21.47	21.48	21.02	21.06	4642395
2021-05-28	21.15	21.21	20.92	21.17	4135032
2021-06-01	21.33	21.39	21.06	21.36	4757521
2021-06-02	21.38	21.58	21.32	21.51	4030691
2021-06-03	21.50	21.52	20.98	21.23	7359983
2021-06-04	21.35	21.35	21.03	21.10	7076651
2021-06-07	21.25	21.63	21.22	21.30	7775131
2021-06-08	21.36	21.60	21.24	21.55	7315216
2021-06-09	21.71	21.86	21.62	21.64	3000127
2021-06-10	21.66	21.87	21.57	21.86	2742826
2021-06-11	21.80	21.81	21.55	21.76	4063701
2021-06-14	21.78	21.99	21.78	21.97	4430933
2021-06-15	21.93	21.99	21.23	20.99	7855467
2021-06-16	21.20	21.38	20.95	20.96	6426836
2021-06-17	20.95	21.02	20.66	20.84	7298996
2021-06-18	20.87	20.87	19.82	19.82	13622418
2021-06-21	19.84	20.39	19.80	20.27	6247077
2021-06-22	20.33	20.60	20.11	20.36	6616315
2021-06-23	20.32	20.46	20.23	20.26	5211967
2021-06-24	20.27	20.55	20.22	20.50	4907004
2021-06-25	20.51	20.63	20.44	20.50	4854342
2021-06-28	20.50	20.51	20.29	20.43	4163063
2021-06-29	20.45	20.53	20.21	20.22	3530354
2021-06-30	20.21	20.38	20.10	20.10	4219905
2021-07-01	20.11	20.48	19.95	20.24	5108408
2021-07-02	20.42	20.68	20.40	20.60	7053122
2021-07-06	20.46	20.50	20.03	20.38	7250947
2021-07-07	20.30	20.42	20.23	20.31	4704973
2021-07-08	20.20	20.29	19.96	20.02	4630892
2021-07-09	20.19	20.51	20.18	20.50	4827307
2021-07-12	20.47	20.50	20.23	20.32	4686876
2021-07-13	20.25	20.33	20.03	20.07	3268746
2021-07-14	20.08	20.36	20.04	20.27	3512583
2021-07-15	20.20	20.44	20.19	20.35	6562933
2021-07-16	20.42	20.66	20.34	20.62	3919403
2021-07-19	20.41	20.43	20.03	20.25	4358071
2021-07-20	20.37	21.03	20.30	20.92	3877601
2021-07-21	20.94	21.24	20.90	21.05	4962491
2021-07-22	20.98	21.06	20.78	20.92	2243289
2021-07-23	21.01	21.08	20.89	21.00	2339018
2021-07-26	20.97	21.09	20.86	20.89	2832467
2021-07-27	20.80	20.95	20.67	20.86	2348233
2021-07-28	20.78	20.94	20.72	20.76	2818539
2021-07-29	20.90	21.10	20.80	20.83	2647425
2021-07-30	20.83	21.38	20.82	21.03	4189276
2021-08-02	21.20	21.34	20.48	20.51	4320002
2021-08-03	20.57	20.69	20.40	20.44	3360204
2021-08-04	20.37	20.40	20.03	20.11	4423477
2021-08-05	20.24	20.55	20.15	20.53	4382403
2021-08-06	20.68	20.71	20.21	20.31	3660952
2021-08-09	20.20	20.30	20.02	20.13	2204054
2021-08-10	20.10	20.13	19.69	19.72	3619402
2021-08-11	19.98	20.16	19.89	20.08	3242284
2021-08-12	20.11	20.20	19.88	19.94	2060721
2021-08-13	20.02	20.16	19.95	20.13	1689041
2021-08-16	20.10	20.25	19.97	19.97	2500966
2021-08-17	19.88	19.98	19.73	19.95	2452147
2021-08-18	19.85	19.98	19.67	19.85	3317550
2021-08-19	19.80	19.91	19.51	19.66	3331705
2021-08-20	19.59	19.99	19.39	19.91	3371937
2021-08-23	19.95	20.03	19.84	19.98	2803745
2021-08-24	20.00	20.23	19.92	20.15	3086761
2021-08-25	20.15	20.34	20.00	20.00	2714981
2021-08-26	20.00	20.10	19.84	19.84	2827295
2021-08-27	19.84	20.28	19.84	20.08	3625826
2021-08-30	20.11	20.33	20.01	20.31	2196907
2021-08-31	20.33	20.52	20.26	20.48	4212287
2021-09-01	20.87	21.16	20.80	20.99	11026025
2021-09-02	20.92	21.60	20.92	21.57	10938847
2021-09-03	21.55	21.68	21.40	21.65	9169939
2021-09-07	21.65	21.65	21.38	21.55	7303582
2021-09-08	21.61	21.94	21.48	21.92	5812703
2021-09-09	21.80	21.99	21.55	21.56	10744547
2021-09-10	21.60	21.70	21.04	21.06	5259336
2021-09-13	21.15	21.15	20.83	20.84	6896914
2021-09-14	20.90	21.01	20.59	20.31	4656317
2021-09-15	20.32	20.37	20.15	20.21	5896442
2021-09-16	20.23	20.62	20.19	20.46	4203007
2021-09-17	20.49	20.52	20.05	20.07	7929597
2021-09-20	19.92	20.23	19.85	20.20	5034605
2021-09-21	20.36	20.91	20.33	20.66	5453939
2021-09-22	20.85	20.94	20.60	20.62	5874054
2021-09-23	20.63	21.09	20.62	20.98	3852873
2021-09-24	21.00	21.09	20.69	20.72	3251298
2021-09-27	20.78	20.97	20.41	20.45	3568224
2021-09-28	20.43	20.49	20.23	20.36	3960850
2021-09-29	20.50	20.74	20.39	20.68	2455561
2021-09-30	20.71	20.74	20.07	20.07	6923738
2021-10-01	20.19	20.49	20.00	20.24	4559269
2021-10-04	20.23	20.31	20.00	20.05	5551326
2021-10-05	20.00	20.06	19.79	19.86	4539253
2021-10-06	19.74	19.96	19.45	19.95	5398917
2021-10-07	20.00	20.29	19.80	19.82	5047298
2021-10-08	19.82	20.01	19.71	19.72	2288430
2021-10-11	19.80	19.96	19.71	19.94	2373919
2021-10-12	20.00	20.21	19.89	20.05	3436160
2021-10-13	20.04	20.42	20.00	20.35	2500267
2021-10-14	20.53	20.65	20.39	20.59	3036054
2021-10-15	20.69	20.94	20.60	20.84	3099452
2021-10-18	20.68	20.76	20.56	20.63	2329323
2021-10-19	20.72	20.76	20.53	20.55	3015855
2021-10-20	20.57	20.91	20.54	20.90	2499444
2021-10-21	20.89	20.89	20.57	20.79	2817958
2021-10-22	20.84	20.98	20.61	20.62	2227720
2021-10-25	20.64	20.66	20.20	20.25	3791602
2021-10-26	20.40	20.82	20.38	20.76	3751247
2021-10-27	21.16	21.37	20.95	21.30	5950209
2021-10-28	21.45	21.86	21.41	21.73	4473398
2021-10-29	21.61	21.75	21.28	21.33	5361407
2021-11-01	21.33	21.59	21.29	21.48	2719312
2021-11-02	21.62	21.62	21.02	21.04	3820493
2021-11-03	21.02	21.27	20.98	21.16	3557855
2021-11-04	21.23	21.32	20.81	20.88	4035716
2021-11-05	21.01	21.33	20.99	21.09	2705707
2021-11-08	21.12	21.15	21.00	21.12	2227466
2021-11-09	21.16	21.32	21.05	21.30	1853127
2021-11-10	21.24	21.51	21.18	21.23	2298590
2021-11-11	21.23	21.44	21.05	21.43	1569748
2021-11-12	21.34	21.40	21.17	21.39	2318543
2021-11-15	21.48	21.76	21.40	21.76	2737168
2021-11-16	21.80	21.80	21.48	21.59	2329964
2021-11-17	21.53	21.77	21.22	21.76	2267611
2021-11-18	21.71	21.77	21.53	21.70	2135424
2021-11-19	21.60	21.70	21.51	21.67	2136450
2021-11-22	21.63	21.63	21.34	21.37	1969822
2021-11-23	21.45	21.73	21.44	21.59	2657969
2021-11-24	21.64	22.10	21.61	22.10	3224250
2021-11-26	21.76	21.82	21.47	21.61	2495277
2021-11-29	21.75	21.78	21.39	21.49	3120300
2021-11-30	21.31	21.59	21.15	21.29	5680556
2021-12-01	21.48	21.82	20.72	20.74	4476075
2021-12-02	20.81	21.43	20.81	21.30	4316387
2021-12-03	21.35	21.58	21.15	21.36	3624835
2021-12-06	21.57	22.17	21.47	21.89	5802682
2021-12-07	22.17	22.47	22.01	22.08	4389256
2021-12-08	22.14	22.32	22.05	22.23	3485960
2021-12-09	22.09	22.25	21.93	21.94	3333167
2021-12-10	22.09	22.13	21.75	21.84	3415369
2021-12-13	21.74	22.24	21.63	22.12	3700199
2021-12-14	22.08	22.17	21.48	21.70	5128737
2021-12-15	21.72	22.06	21.72	22.02	4312449
2021-12-16	22.04	22.32	21.91	22.11	3688465
2021-12-17	22.04	22.52	21.98	22.27	18625922
2021-12-20	21.99	22.24	21.57	22.22	5890788
2021-12-21	22.43	22.82	22.37	22.56	4260502
2021-12-22	22.62	22.79	22.49	22.78	2807064
2021-12-23	22.78	22.83	22.64	22.66	2349884
2021-12-27	22.63	22.91	22.55	22.91	2351990
2021-12-28	22.79	23.07	22.78	23.05	2196371
2021-12-29	23.10	23.35	22.96	23.35	2003702
2021-12-30	23.35	23.59	23.30	23.46	2734589
2021-12-31	23.49	23.74	23.47	23.63	3246779
2022-01-03	23.33	23.55	23.01	23.45	5137962
2022-01-04	23.54	23.70	23.45	23.58	3397908
2022-01-05	23.59	23.80	23.16	23.21	4576991
2022-01-06	23.27	23.64	23.10	23.42	2916289
2022-01-07	23.34	23.53	23.24	23.25	3783050
2022-01-10	23.15	23.60	23.02	23.51	4383307
2022-01-11	23.55	23.59	23.23	23.51	2485929
2022-01-12	23.44	23.66	23.44	23.56	3046503
2022-01-13	23.73	23.75	23.51	23.74	3021064
2022-01-14	23.66	24.13	23.66	24.13	6511824
2022-01-18	24.03	24.04	23.67	23.77	3052520
2022-01-19	23.90	24.00	23.33	23.33	4184910
2022-01-20	23.43	23.60	22.75	22.75	3328571
2022-01-21	22.68	22.98	22.66	22.90	4338385
2022-01-24	22.59	23.01	22.20	22.99	5438225
2022-01-25	22.86	22.96	22.27	22.61	4610074
2022-01-26	22.84	23.13	22.23	22.30	5202530
2022-01-27	22.50	22.76	21.83	21.97	6200142
2022-01-28	21.97	22.25	21.36	22.25	6492955
2022-01-31	22.18	22.76	22.07	22.76	4421596
2022-02-01	22.80	22.93	22.60	22.79	3971899
2022-02-02	22.78	23.09	22.70	22.81	4747429
2022-02-03	22.56	23.18	22.01	22.17	5366641
2022-02-04	22.08	22.26	21.79	21.90	5325376
2022-02-07	21.94	22.07	21.44	21.46	4361867
2022-02-08	21.49	21.80	21.48	21.63	3664952
2022-02-09	21.90	22.11	21.74	21.87	3735861
2022-02-10	21.69	22.09	21.39	21.46	4569049
2022-02-11	21.56	21.99	21.44	21.67	4254838
2022-02-14	21.53	21.71	20.69	20.78	8061317
2022-02-15	20.82	20.99	20.32	20.40	12066782
2022-02-16	20.50	20.68	20.31	20.65	6389419
2022-02-17	20.62	20.64	20.39	20.48	3139241
2022-02-18	20.58	20.94	20.44	20.50	5076538
2022-02-22	20.44	20.64	20.23	20.42	4869348
2022-02-23	20.71	20.84	19.90	19.97	4570722
2022-02-24	19.65	20.14	19.61	20.02	8336621
2022-02-25	20.11	20.78	19.93	20.78	5370968
2022-02-28	20.47	20.57	20.11	20.34	4971674
2022-03-01	20.45	20.73	20.04	20.27	7545360
2022-03-02	20.25	20.54	20.24	20.43	6574311
2022-03-03	20.50	20.72	20.21	20.63	4049297
2022-03-04	20.47	20.55	20.26	20.49	6601157
2022-03-07	20.48	20.57	20.12	20.13	5283062
2022-03-08	20.19	20.54	19.96	20.29	5454333
2022-03-09	20.65	20.74	20.29	20.33	4526532
2022-03-10	20.26	20.69	20.20	20.61	3567632
2022-03-11	20.50	20.72	20.14	20.15	5211009
2022-03-14	20.20	20.38	19.88	19.99	4793000
2022-03-15	20.11	20.22	19.86	19.78	4478224
2022-03-16	19.94	20.12	19.51	19.94	5607413
2022-03-17	19.91	20.35	19.89	20.22	5918884
2022-03-18	20.02	20.54	20.01	20.50	9478399
2022-03-21	20.55	20.65	20.11	20.21	5354461
2022-03-22	20.25	20.53	20.22	20.36	5477311
2022-03-23	20.30	20.38	20.05	20.21	3793431
2022-03-24	20.26	20.42	20.21	20.40	3834765
2022-03-25	20.44	20.69	20.33	20.67	2850511
2022-03-28	20.65	20.96	20.49	20.94	4309556
2022-03-29	21.05	21.63	20.96	21.49	4613202
2022-03-30	21.41	21.47	21.18	21.37	4338412
2022-03-31	21.49	21.59	21.14	21.14	4946133
2022-04-01	21.15	21.55	21.10	21.54	3387466
2022-04-04	21.42	21.54	21.02	21.26	3811725
2022-04-05	21.26	21.38	20.72	20.77	4533301
2022-04-06	20.70	21.31	20.58	21.26	4324725
2022-04-07	21.25	21.25	20.91	21.13	3850416
2022-04-08	21.32	21.35	21.04	21.10	2675597
2022-04-11	21.15	21.25	20.48	20.53	4941278
2022-04-12	20.50	20.61	20.19	20.33	4130694
2022-04-13	20.12	20.34	19.89	20.31	5769091
2022-04-14	20.49	20.71	20.20	20.23	6114978
2022-04-18	20.11	20.19	19.42	19.52	7717834
2022-04-19	19.73	19.92	19.54	19.81	5862340
2022-04-20	19.83	20.30	19.68	20.19	5029952
2022-04-21	20.30	20.46	20.13	20.33	5437256
2022-04-22	19.93	19.97	18.74	18.76	10676909
2022-04-25	18.76	18.88	18.45	18.54	7741074
2022-04-26	18.44	18.51	18.07	18.12	7338979
2022-04-27	18.11	18.30	17.58	17.66	7322843
2022-04-28	18.05	18.85	17.99	18.73	6717040
2022-04-29	18.67	19.12	18.35	18.39	7782808
2022-05-02	18.40	18.63	17.60	18.03	7964224
2022-05-03	18.13	18.91	18.10	18.78	6328336
2022-05-04	18.60	18.96	18.29	18.96	6110100
2022-05-05	18.85	18.87	18.32	18.62	5201697
2022-05-06	18.46	18.54	18.12	18.42	5469615
2022-05-09	18.29	18.34	17.77	17.90	5182718
2022-05-10	18.05	18.14	17.42	17.56	6018484
2022-05-11	17.68	18.07	17.47	17.48	6257278
2022-05-12	17.49	17.90	17.38	17.88	4580388
2022-05-13	18.01	18.23	17.88	18.21	4826660
2022-05-16	18.17	18.30	18.06	18.12	4145100
2022-05-17	18.35	18.48	17.99	18.47	5258088
2022-05-18	18.49	18.55	18.02	18.12	3918145
2022-05-19	18.04	18.47	18.04	18.13	4264880
2022-05-20	18.24	18.35	17.69	18.07	5456190
2022-05-23	18.13	18.36	18.04	18.15	4076200
2022-05-24	18.15	18.58	17.82	18.47	4293622
2022-05-25	18.45	18.84	18.35	18.75	6874695
2022-05-26	18.85	18.87	18.55	18.58	4773387
2022-05-27	18.60	18.92	18.53	18.58	5959205
2022-05-31	18.46	18.69	18.36	18.58	7278902
2022-06-01	18.74	18.78	18.10	18.29	5005545
2022-06-02	18.22	18.36	17.72	18.02	10205834
2022-06-03	17.92	17.96	17.33	17.33	9654809
2022-06-06	17.44	17.53	16.94	16.99	10966863
2022-06-07	16.92	17.46	16.90	17.43	8076158
2022-06-08	17.35	17.35	16.83	16.88	6137414
2022-06-09	16.85	16.90	16.10	16.13	10864534
2022-06-10	16.00	16.23	15.78	15.99	10678891
2022-06-13	15.67	15.88	15.02	15.07	12633725
2022-06-14	15.18	15.25	14.76	14.65	12595082
2022-06-15	14.81	15.15	14.64	14.99	10868780
2022-06-16	14.68	14.74	14.28	14.34	12111967
2022-06-17	14.33	14.57	14.10	14.36	14740860
2022-06-21	14.51	14.81	14.48	14.66	7645045
2022-06-22	14.40	14.82	14.23	14.65	7511899
2022-06-23	14.69	15.08	14.68	15.05	5833571
2022-06-24	15.18	15.55	15.11	15.48	8098308
2022-06-27	15.48	15.92	15.34	15.72	8966715
2022-06-28	15.83	16.04	15.47	15.57	7445682
2022-06-29	15.52	15.97	15.51	15.94	6462006
2022-06-30	15.71	15.74	15.18	15.27	11457099
2022-07-01	15.21	15.71	15.16	15.64	6136126
2022-07-05	15.51	15.72	15.16	15.69	5624811
2022-07-06	15.77	15.85	15.59	15.60	5172655
2022-07-07	15.70	15.82	15.60	15.66	3752672
2022-07-08	15.69	15.83	15.51	15.59	3398125
2022-07-11	15.63	15.74	15.41	15.46	5396048
2022-07-12	15.38	15.95	15.38	15.81	5377555
2022-07-13	15.66	15.83	15.50	15.68	3614094
2022-07-14	15.37	15.60	15.23	15.55	4396790
2022-07-15	15.92	16.08	15.59	15.77	7826379
2022-07-18	15.85	16.02	15.71	15.81	6890127
2022-07-19	15.96	16.22	15.84	16.16	5239038
2022-07-20	16.23	16.34	16.03	16.12	3920420
2022-07-21	16.06	16.26	15.84	16.24	4914068
2022-07-22	16.35	16.63	16.35	16.55	6780144
2022-07-25	16.56	16.86	16.44	16.80	4232074
2022-07-26	16.80	16.88	16.62	16.69	3699593
2022-07-27	16.67	16.84	16.62	16.81	3343529
2022-07-28	16.75	17.25	16.41	16.92	6859583
2022-07-29	16.90	17.31	16.89	17.24	4656550
2022-08-01	17.23	17.28	17.05	17.20	5315122
2022-08-02	17.15	17.36	16.79	16.90	7621783
2022-08-03	16.49	17.08	15.82	16.07	16575338
2022-08-04	16.16	16.27	15.93	16.01	10894715
2022-08-05	16.08	16.30	15.67	15.88	6746164
2022-08-08	15.99	16.28	15.99	16.18	5986682
2022-08-09	16.10	16.23	15.98	16.22	5482771
2022-08-10	16.32	16.40	16.15	16.22	5701420
2022-08-11	16.25	16.59	16.25	16.32	7228087
2022-08-12	16.49	16.72	16.45	16.72	4250609
2022-08-15	16.71	16.81	16.64	16.68	4843027
2022-08-16	16.61	16.73	16.46	16.62	3869967
2022-08-17	16.48	16.60	16.36	16.50	3824668
2022-08-18	16.48	16.65	15.98	16.03	8270232
2022-08-19	15.97	16.05	15.84	15.95	7051143
2022-08-22	15.85	15.95	15.57	15.59	6102080
2022-08-23	15.61	15.67	15.02	15.04	14044759
2022-08-24	15.07	15.32	14.93	15.21	9534206
2022-08-25	15.30	15.45	15.21	15.43	5252648
2022-08-26	15.40	15.48	14.97	14.97	8277826
2022-08-29	14.96	15.11	14.77	14.85	9325732
2022-08-30	14.94	14.94	14.36	14.42	11351172
2022-08-31	14.56	14.66	14.38	14.61	10917074
2022-09-01	14.50	14.61	14.30	14.53	6363071
2022-09-02	14.67	14.71	14.30	14.32	7259610
2022-09-06	14.40	14.42	14.14	14.17	6362781
2022-09-07	14.16	14.52	14.07	14.50	7215619
2022-09-08	14.49	14.82	14.37	14.69	7159968
2022-09-09	14.76	14.90	14.68	14.85	5461874
2022-09-12	14.98	15.16	14.98	15.03	6127318
2022-09-13	14.79	14.79	14.23	14.00	16670378
2022-09-14	14.00	14.03	13.64	13.79	22707658
2022-09-15	13.85	14.04	13.56	13.69	13699753
2022-09-16	13.54	13.82	13.30	13.80	14976806
2022-09-19	13.64	13.65	13.38	13.52	13439862
2022-09-20	13.37	13.38	13.07	13.14	12609566
2022-09-21	13.23	13.54	12.98	12.98	11178463
2022-09-22	12.92	13.05	12.67	12.91	17189599
2022-09-23	12.74	12.77	12.19	12.48	17528979
2022-09-26	12.36	12.40	11.91	12.02	17678113
2022-09-27	12.13	12.24	11.76	11.93	14949082
2022-09-28	12.06	12.16	11.78	12.03	15536971
2022-09-29	11.89	11.99	11.35	11.44	20505535
2022-09-30	11.65	12.14	11.53	11.86	24995272
2022-10-03	11.86	11.97	11.30	11.55	22938993
2022-10-04	11.69	12.23	11.64	11.99	13877293
2022-10-05	11.63	11.76	11.17	11.40	17465766
2022-10-06	11.44	11.63	10.68	10.69	28675451
2022-10-07	10.52	10.58	10.00	10.14	32829888
2022-10-10	10.44	10.65	10.21	10.39	19960214
2022-10-11	10.50	11.04	10.31	10.98	24025423
2022-10-12	10.98	11.07	10.74	10.94	22970396
2022-10-13	10.84	11.19	10.47	11.05	16873258
2022-10-14	11.21	11.35	10.84	10.86	16796465
2022-10-17	11.12	11.32	11.01	11.17	15550464
2022-10-18	11.30	11.41	11.01	11.06	12142289
2022-10-19	10.95	11.07	10.82	11.00	9362592
2022-10-20	11.00	11.15	10.92	10.99	8217340
2022-10-21	10.85	10.86	9.90	10.22	36001589
2022-10-24	10.36	10.64	10.23	10.39	16608807
2022-10-25	10.42	10.90	10.40	10.83	21239625
2022-10-26	10.91	11.06	10.64	10.85	20302683
2022-10-27	11.04	11.71	10.82	11.68	28777546
2022-10-28	11.66	11.80	11.28	11.59	20158002
2022-10-31	11.52	11.67	11.44	11.45	12278085
2022-11-01	11.66	11.66	11.40	11.55	10646661
2022-11-02	11.49	11.52	10.97	11.01	18182607
2022-11-03	10.87	11.24	10.80	11.10	14350375
2022-11-04	11.24	11.39	10.96	11.26	14255940
2022-11-07	11.39	11.48	10.98	11.33	12428802
2022-11-08	11.38	11.69	11.23	11.58	12931803
2022-11-09	11.46	11.65	11.18	11.24	9284791
2022-11-10	11.65	12.13	11.64	12.08	10904047
2022-11-11	12.18	12.72	12.10	12.55	17460515
2022-11-14	12.75	12.85	12.45	12.47	14046857
2022-11-15	12.83	12.88	12.42	12.61	11464591
2022-11-16	12.56	12.56	12.15	12.30	11719238
2022-11-17	12.11	12.30	12.03	12.29	9405688
2022-11-18	12.49	12.53	12.13	12.37	10081889
2022-11-21	12.35	12.57	12.23	12.53	11170810
2022-11-22	12.61	12.75	12.52	12.73	8550621
2022-11-23	12.74	12.90	12.61	12.77	6298860
2022-11-25	12.83	13.09	12.83	13.09	4253876
2022-11-28	13.05	13.22	12.63	12.64	11034967
2022-11-29	12.69	13.03	12.67	12.98	11953781
2022-11-30	12.84	13.13	12.55	13.12	15360378
2022-12-01	13.21	13.33	12.79	12.95	13718692
2022-12-02	12.92	13.15	12.75	13.01	8236403
2022-12-05	13.00	13.00	12.72	12.72	9489841
2022-12-06	12.76	12.79	12.36	12.24	10824675
2022-12-07	12.15	12.16	11.76	11.88	12932596
2022-12-08	11.92	12.34	11.92	12.01	11087105
2022-12-09	11.95	12.13	11.77	11.80	10369598
2022-12-12	11.81	11.86	11.52	11.85	12263797
2022-12-13	12.26	12.56	11.68	11.83	18107327
2022-12-14	12.06	12.13	11.77	11.86	12858255
2022-12-15	11.80	11.87	11.28	11.62	20336490
2022-12-16	11.46	11.62	11.30	11.39	23731737
2022-12-19	11.43	11.45	10.85	10.93	17945942
2022-12-20	10.79	11.16	10.73	10.88	16196172
2022-12-21	10.85	11.04	10.75	10.75	13233926
2022-12-22	10.69	12.02	10.21	11.71	46067868
2022-12-23	11.63	11.76	10.93	11.15	21158140
2022-12-27	11.14	11.32	10.95	11.32	10348404
2022-12-28	11.34	11.39	10.91	11.04	13719630
2022-12-29	11.13	11.31	11.01	11.23	9336742
2022-12-30	11.15	11.27	11.01	11.14	7982855
2023-01-03	11.45	11.62	11.19	11.53	12650834
2023-01-04	11.60	12.22	11.57	12.09	15613914
2023-01-05	11.95	12.05	11.71	11.99	9970678
2023-01-06	12.02	12.43	11.98	12.36	8763656
2023-01-09	12.46	12.59	12.20	12.38	9786088
2023-01-10	12.39	12.50	12.17	12.49	8581854
2023-01-11	12.57	13.00	12.57	12.92	10140118
2023-01-12	13.07	13.12	12.70	13.00	10365543
2023-01-13	12.81	13.03	12.76	12.83	6636702
2023-01-17	13.05	13.71	13.01	13.59	15791583
2023-01-18	13.62	13.77	13.43	13.49	10501025
2023-01-19	13.35	13.45	13.17	13.34	7436146
2023-01-20	13.39	13.74	13.20	13.72	9872628
2023-01-23	13.64	13.90	13.61	13.78	9458489
2023-01-24	13.64	14.00	13.19	13.22	14935704
2023-01-25	13.04	13.05	12.33	12.39	25451625
2023-01-26	12.39	12.76	12.00	12.58	27897072
2023-01-27	12.54	13.10	12.35	13.06	15199658
2023-01-30	12.93	13.10	12.69	12.76	10185731
2023-01-31	12.80	12.95	12.67	12.95	8329527
2023-02-01	12.99	13.06	12.51	12.93	14308619
2023-02-02	13.13	13.70	12.88	12.90	21256199
2023-02-03	12.76	12.89	12.57	12.79	12024858
2023-02-06	12.64	12.72	12.29	12.49	12766414
2023-02-07	12.41	12.64	12.17	12.34	11058061
2023-02-08	12.35	12.58	12.29	12.33	10757122
2023-02-09	12.41	12.46	11.82	11.85	15136143
2023-02-10	11.85	12.13	11.82	12.09	11599351
2023-02-13	12.09	12.30	11.99	12.30	7965997
2023-02-14	12.25	12.25	11.98	12.10	12281969
2023-02-15	12.01	13.14	11.93	13.12	39490248
2023-02-16	13.13	13.14	12.73	12.82	19524533
2023-02-17	12.84	13.03	12.71	12.96	13160545
2023-02-21	12.96	13.01	12.50	12.54	10887464
2023-02-22	12.45	12.58	12.14	12.20	12388665
2023-02-23	12.13	12.19	11.02	11.14	29409064
2023-02-24	10.99	11.00	10.55	10.55	24651898
2023-02-27	10.65	10.82	10.31	10.35	22192403
2023-02-28	10.39	10.48	10.27	10.30	15982096
2023-03-01	10.29	10.34	9.87	10.07	24253900
2023-03-02	10.07	10.74	10.00	10.49	21957599
2023-03-03	10.56	10.68	10.42	10.53	13814817
2023-03-06	10.63	10.70	10.44	10.51	11404843
2023-03-07	10.52	10.53	10.06	10.06	12813333
2023-03-08	10.06	10.23	10.01	10.08	11016601
2023-03-09	10.01	10.06	9.51	9.58	22996255
2023-03-10	9.50	9.58	8.66	8.79	34373344
2023-03-13	8.71	8.81	8.37	8.69	33100976
2023-03-14	8.95	9.07	8.45	8.23	27416487
2023-03-15	8.11	8.20	7.86	8.15	30570376
2023-03-16	7.91	8.04	7.60	8.01	36566279
2023-03-17	8.02	8.10	7.68	7.73	23134664
2023-03-20	7.80	8.07	7.77	7.89	16457719
2023-03-21	8.00	8.09	7.81	7.89	15539661
2023-03-22	7.86	7.88	7.38	7.40	19085193
2023-03-23	7.42	7.59	7.20	7.27	20806943
2023-03-24	7.19	7.54	7.10	7.53	16311679
2023-03-27	7.61	7.67	7.46	7.46	13629555
2023-03-28	7.40	7.50	7.31	7.41	9296181
2023-03-29	7.76	7.99	7.63	7.69	21613358
2023-03-30	7.82	8.47	7.73	8.04	26629618
2023-03-31	8.08	8.24	7.91	8.22	16682289
2023-04-03	8.34	8.52	8.15	8.16	17319991
2023-04-04	8.25	8.30	7.98	8.12	11419933
2023-04-05	8.06	8.17	8.00	8.11	8497550
2023-04-06	8.14	8.20	8.02	8.10	7052622
2023-04-10	8.10	8.38	8.03	8.37	10963720
2023-04-11	8.47	8.92	8.43	8.74	19782505
2023-04-12	8.89	9.02	8.58	8.60	13402727
2023-04-13	8.68	8.73	8.40	8.52	11014058
2023-04-14	8.57	8.67	8.18	8.28	12471690
2023-04-17	8.31	8.56	8.28	8.53	8172453
2023-04-18	8.50	8.50	8.28	8.37	8733228
2023-04-19	8.26	8.52	8.21	8.48	7692012
2023-04-20	8.30	8.40	8.17	8.23	9672575
2023-04-21	8.20	8.34	8.14	8.31	7252127
2023-04-24	8.31	8.32	8.04	8.16	14320000
2023-04-25	8.09	8.09	7.92	8.04	14895353
2023-04-26	8.07	8.14	7.90	7.93	10422208
2023-04-27	8.05	8.71	7.95	8.53	17400880
2023-04-28	8.59	8.96	8.44	8.77	15357212
2023-05-01	8.76	8.81	8.51	8.59	9464744
2023-05-02	8.53	8.57	8.13	8.32	10341193
2023-05-03	8.34	8.51	8.20	8.29	14300701
2023-05-04	8.16	8.48	8.03	8.41	15287073
2023-05-05	8.58	8.70	8.37	8.61	9970329
2023-05-08	8.60	8.64	8.50	8.57	7885132
2023-05-09	8.50	8.50	8.27	8.39	11151230
2023-05-10	8.52	8.55	8.32	8.43	6895135
2023-05-11	8.31	8.48	8.28	8.41	9272340
2023-05-12	8.40	8.41	7.48	7.64	41453465
2023-05-15	7.68	7.69	7.33	7.39	18430119
2023-05-16	7.32	7.40	7.20	7.26	15451082
2023-05-17	7.25	7.63	7.24	7.62	10100518
2023-05-18	7.59	7.79	7.52	7.78	12783627
2023-05-19	7.87	7.89	7.51	7.68	13590882
2023-05-22	7.74	7.86	7.64	7.82	7375544
2023-05-23	7.88	8.17	7.87	7.90	14397163
2023-05-24	8.12	8.31	7.77	7.88	13276290
2023-05-25	7.83	7.94	7.56	7.69	12596716
2023-05-26	7.70	7.94	7.61	7.92	11106260
2023-05-30	7.99	8.18	7.85	8.15	10133000
2023-05-31	8.02	8.32	8.00	8.25	49225928
2023-06-01	8.24	8.31	7.94	8.17	10529817
2023-06-02	8.34	8.53	8.23	8.25	12413188
2023-06-05	8.25	8.57	8.24	8.25	10507812
2023-06-06	8.52	9.03	8.46	8.98	15990714
2023-06-07	9.14	9.33	9.00	9.30	21421052
2023-06-08	9.30	9.37	9.04	9.35	10977818
2023-06-09	9.35	9.40	9.16	9.19	10803319
2023-06-12	9.23	9.34	9.09	9.21	14798576
2023-06-13	9.24	9.42	9.19	9.01	22292648
2023-06-14	9.08	9.28	8.82	9.08	17399663
2023-06-15	9.00	9.13	8.83	9.12	10173509
2023-06-16	9.06	9.23	9.03	9.18	13230749
2023-06-20	9.15	9.16	8.99	9.11	7884474
2023-06-21	9.01	9.04	8.90	8.93	7859650
2023-06-22	8.93	8.95	8.63	8.80	9505665
2023-06-23	8.75	8.80	8.66	8.68	9906847
2023-06-26	8.70	9.00	8.65	8.97	6812728
2023-06-27	8.96	9.32	8.89	9.23	8752079
2023-06-28	9.20	9.20	9.06	9.19	7182453
2023-06-29	9.14	9.30	9.11	9.25	5741226
2023-06-30	9.31	9.42	9.17	9.26	8527217
2023-07-03	9.21	9.55	9.20	9.54	6596271
2023-07-05	9.47	9.74	9.32	9.51	7218504
2023-07-06	9.34	9.41	8.99	9.16	11803804
2023-07-07	9.15	9.39	9.09	9.26	10701172
2023-07-10	9.20	9.41	9.10	9.37	7072609
2023-07-11	9.50	9.73	9.40	9.69	7842672
2023-07-12	9.86	9.93	9.77	9.80	7721508
2023-07-13	9.89	9.98	9.81	9.90	8054563
2023-07-14	9.88	9.91	9.69	9.84	7966562
2023-07-17	9.83	9.94	9.74	9.85	6186700
2023-07-18	9.91	10.02	9.84	9.95	8396385
2023-07-19	10.05	10.43	10.05	10.43	9444235
2023-07-20	10.35	10.43	10.26	10.27	10941737
2023-07-21	10.30	10.41	10.14	10.34	7295145
2023-07-24	10.35	10.55	10.29	10.46	9074873
2023-07-25	10.45	10.51	10.28	10.40	9160243
2023-07-26	10.41	10.63	10.40	10.62	6900074
2023-07-27	10.70	10.74	10.21	10.24	7861940
2023-07-28	10.39	10.45	10.01	10.05	8619818
2023-07-31	10.08	10.21	9.90	10.09	7302035
2023-08-01	10.00	10.08	9.75	9.92	7589903
2023-08-02	9.79	9.94	9.70	9.86	7466214
2023-08-03	9.80	9.87	9.51	9.87	6774474
2023-08-04	9.86	10.09	9.81	9.95	6554588
2023-08-07	9.93	10.12	9.90	10.10	8511844
2023-08-08	9.54	9.54	8.52	8.68	36857085
2023-08-09	8.69	8.94	8.49	8.50	17465298
2023-08-10	8.53	8.61	8.06	8.13	19193142
2023-08-11	7.72	8.10	7.45	8.08	30974221
2023-08-14	7.85	7.93	7.74	7.81	12773207
2023-08-15	7.68	7.73	7.56	7.59	12855547
2023-08-16	7.54	7.63	7.36	7.39	11441412
2023-08-17	7.36	7.61	7.29	7.50	11975123
2023-08-18	7.58	7.73	6.38	6.93	63014160
2023-08-21	6.96	7.07	6.72	7.01	27871828
2023-08-22	7.05	7.05	6.61	6.77	22204335
2023-08-23	6.77	7.07	6.70	7.04	12557414
2023-08-24	7.03	7.25	6.96	7.09	8158664
2023-08-25	7.09	7.16	6.93	7.01	6984719
2023-08-28	7.04	7.21	7.04	7.06	7445857
2023-08-29	7.12	7.29	7.00	7.28	8323938
2023-08-30	7.28	7.38	7.17	7.34	6383035
2023-08-31	7.18	7.33	7.15	7.22	8187335
2023-09-01	7.29	7.40	7.24	7.29	7276777
2023-09-05	7.25	7.29	7.12	7.13	7213069
2023-09-06	7.11	7.18	6.93	7.01	9303659
2023-09-07	6.94	6.97	6.73	6.73	16279582
2023-09-08	6.74	6.75	6.57	6.64	10684862
2023-09-11	6.67	6.69	6.47	6.49	8693352
2023-09-12	6.45	6.62	6.38	6.42	9884322
2023-09-13	6.40	6.48	6.31	6.42	10086817
2023-09-14	6.50	6.64	6.47	6.58	10198480
2023-09-15	6.49	6.51	6.24	6.36	21070055
2023-09-18	6.31	6.31	6.09	6.09	13695598
2023-09-19	6.09	6.16	6.00	6.02	10990151
2023-09-20	6.09	6.10	5.79	5.79	15933882
2023-09-21	5.69	5.70	5.30	5.31	25709691
2023-09-22	5.36	5.44	5.20	5.34	17407028
2023-09-25	5.26	5.36	5.13	5.28	14438359
2023-09-26	5.20	5.24	4.99	5.04	16890771
2023-09-27	5.06	5.15	4.97	5.03	15567131
2023-09-28	5.05	5.28	5.04	5.23	13190841
2023-09-29	5.21	5.53	5.20	5.45	14515963
2023-10-02	5.41	5.46	5.16	5.23	11364602
2023-10-03	5.15	5.20	4.92	4.95	14279066
2023-10-04	4.96	5.29	4.93	5.26	11799981
2023-10-05	5.26	5.34	5.20	5.30	6401243
2023-10-06	5.20	5.23	5.03	5.10	10189384
2023-10-09	5.02	5.17	5.02	5.13	10113561
2023-10-10	5.17	5.41	5.11	5.35	8758723
2023-10-11	5.36	5.54	5.36	5.50	10562548
2023-10-12	5.48	5.53	5.19	5.28	11507672
2023-10-13	5.29	5.32	4.95	4.96	14126641
2023-10-16	4.90	5.01	4.66	4.99	20387838
2023-10-17	4.90	5.16	4.88	5.06	11224706
2023-10-18	5.02	5.02	4.73	4.75	11893021
2023-10-19	4.72	4.83	4.61	4.64	9089886
2023-10-20	4.61	4.76	4.57	4.70	13491141
2023-10-23	4.60	4.75	4.47	4.60	11249387
2023-10-24	4.72	4.77	4.66	4.70	9373063
2023-10-25	4.67	4.80	4.44	4.46	12078303
2023-10-26	4.69	5.23	4.69	5.16	30683989
2023-10-27	5.24	5.25	4.80	4.90	15425234
2023-10-30	4.99	5.06	4.77	4.82	11308078
2023-10-31	4.90	4.97	4.73	4.78	11365802
2023-11-01	4.76	4.84	4.52	4.66	15212125
2023-11-02	4.80	5.23	4.80	5.21	20310815
2023-11-03	5.37	5.54	5.37	5.45	18045548
2023-11-06	5.38	5.41	5.04	5.05	12146818
2023-11-07	5.06	5.14	4.91	4.96	10032070
2023-11-08	4.97	5.00	4.79	4.81	12020340
2023-11-09	4.87	4.87	4.60	4.64	11513458
2023-11-10	4.51	4.53	4.10	4.24	35011326
2023-11-13	4.21	4.23	4.04	4.08	16884730
2023-11-14	4.43	4.74	4.35	4.68	27909940
2023-11-15	4.68	4.89	4.66	4.75	16222407
2023-11-16	4.73	4.77	4.50	4.59	8311998
2023-11-17	4.66	4.70	4.53	4.61	8771691
2023-11-20	4.60	4.85	4.52	4.85	12889518
2023-11-21	4.77	4.77	4.53	4.54	13007822
2023-11-22	4.60	4.63	4.49	4.55	6785532
2023-11-24	4.55	4.69	4.50	4.67	3843789
2023-11-27	4.66	4.82	4.58	4.82	10634653
2023-11-28	4.77	4.82	4.68	4.76	8241076
2023-11-29	4.84	5.09	4.84	4.90	11608677
2023-11-30	4.93	4.95	4.78	4.85	12241486
2023-12-01	4.87	5.21	4.82	5.21	23388781
2023-12-04	5.16	5.42	5.15	5.35	16037734
2023-12-05	5.34	5.35	5.01	4.97	16871540
2023-12-06	5.01	5.19	4.58	4.62	28371434
2023-12-07	4.63	4.86	4.61	4.78	12957203
2023-12-08	4.71	4.80	4.64	4.69	10741625
2023-12-11	4.62	4.80	4.58	4.79	9725581
2023-12-12	4.79	4.79	4.61	4.63	11343843
2023-12-13	4.63	5.07	4.48	4.98	26654307
2023-12-14	5.24	5.77	5.23	5.47	40286495
2023-12-15	5.48	5.54	5.01	5.05	25032592
2023-12-18	5.08	5.14	4.92	4.94	14631827
2023-12-19	5.00	5.08	4.93	5.06	12283222
2023-12-20	5.06	5.12	4.84	4.85	15484840
2023-12-21	4.95	5.02	4.80	4.94	16288678
2023-12-22	4.97	5.05	4.86	4.92	15136338
2023-12-26	4.90	4.97	4.83	4.91	13440590
2023-12-27	4.90	5.00	4.86	4.90	13477946
2023-12-28	4.90	5.08	4.86	5.08	15961188
2023-12-29	5.03	5.06	4.90	4.91	15928366
2024-01-02	4.93	5.16	4.88	5.06	18154213
2024-01-03	4.99	5.04	4.83	4.90	18171096
2024-01-04	4.89	5.12	4.85	5.00	20889104
2024-01-05	3.89	4.00	3.41	3.55	155362540
2024-01-08	3.48	3.65	3.38	3.39	52094269
2024-01-09	3.44	3.67	3.31	3.66	43409192
2024-01-10	3.64	3.65	3.46	3.64	25319541
2024-01-11	3.67	3.69	3.48	3.53	19815745
2024-01-12	3.58	3.65	3.42	3.43	22639162
2024-01-16	3.38	3.41	3.21	3.24	29940740
2024-01-17	3.21	3.27	2.92	3.07	46736625
2024-01-18	3.09	3.14	2.99	3.07	20615590
2024-01-19	3.07	3.10	2.92	3.07	24195645
2024-01-22	3.08	3.28	3.04	3.24	23804770
2024-01-23	3.32	3.38	3.21	3.31	12736313
2024-01-24	3.40	3.44	3.23	3.28	12951579
2024-01-25	3.33	3.42	3.23	3.41	15507493
2024-01-26	3.37	3.42	3.25	3.27	19150309
2024-01-29	3.26	3.28	3.12	3.23	26876718
2024-01-30	3.08	3.22	3.08	3.16	26377827
2024-01-31	3.17	3.24	3.08	3.10	21402728
2024-02-01	3.13	3.28	3.09	3.26	16111494
2024-02-02	3.20	3.34	3.09	3.28	28481065
2024-02-05	3.23	3.27	3.13	3.17	13445504
2024-02-06	3.15	3.28	3.13	3.23	15490973
2024-02-07	3.25	3.30	3.16	3.26	12464868
2024-02-08	3.25	3.38	3.22	3.28	13735089
2024-02-09	3.29	3.42	3.23	3.40	15705620
2024-02-12	3.40	3.70	3.40	3.63	21531218
2024-02-13	3.43	3.55	3.35	3.51	24907680
2024-02-14	3.57	3.75	3.54	3.71	15908787
2024-02-15	3.75	3.96	3.73	3.86	14841352
2024-02-16	3.78	3.90	3.56	3.56	29465711
2024-02-20	3.57	3.69	3.51	3.60	20823182
2024-02-21	3.50	3.94	3.45	3.80	29401290
2024-02-22	3.80	3.81	3.67	3.69	15701165
2024-02-23	3.69	3.87	3.60	3.84	14333310
2024-02-26	3.81	3.98	3.76	3.84	15280265
2024-02-27	3.91	4.25	3.91	4.17	29633635
2024-02-28	4.12	4.24	4.07	4.17	15931240
2024-02-29	4.25	4.36	4.16	4.21	20422796
2024-03-01	4.30	4.56	4.23	4.38	32303442
2024-03-04	4.37	4.49	4.24	4.39	21322501
2024-03-05	4.34	4.50	4.26	4.43	15349487
2024-03-06	4.53	4.69	4.47	4.51	17724646
2024-03-07	4.57	4.69	4.40	4.44	15610539
2024-03-08	4.52	4.57	4.17	4.18	17192034
2024-03-11	4.20	4.32	4.15	4.19	18940039
2024-03-12	4.19	4.32	4.17	4.26	12683362
2024-03-13	4.25	4.51	4.22	4.42	12755035
2024-03-14	4.42	4.44	4.16	4.20	14457113
2024-03-15	4.20	4.44	4.13	4.40	121134205
2024-03-18	4.28	4.38	4.27	4.30	14114153
2024-03-19	4.26	4.46	4.23	4.40	9518468
2024-03-20	4.36	4.43	4.20	4.25	14882306
2024-03-21	4.29	4.40	4.17	4.26	11784134
2024-03-22	4.25	4.33	4.07	4.10	12484553
2024-03-25	4.10	4.21	3.96	3.96	10663171
2024-03-26	3.98	4.08	3.93	3.98	9835812
2024-03-27	4.10	4.79	4.01	4.72	41915134
2024-03-28	4.66	4.83	4.62	4.70	24128697
2024-04-01	4.70	4.72	4.45	4.51	14850108
2024-04-02	4.43	4.47	4.28	4.31	14431487
2024-04-03	4.27	4.30	4.16	4.25	9800942
2024-04-04	4.30	4.44	4.23	4.23	10722620
2024-04-05	4.15	4.18	4.04	4.05	18211376
2024-04-08	4.10	4.15	4.04	4.09	8334805
2024-04-09	4.10	4.29	4.09	4.28	10065834
2024-04-10	4.06	4.14	3.94	4.11	19009488
2024-04-11	4.12	4.15	3.97	4.09	10263229
2024-04-12	4.07	4.14	3.94	3.99	14737081
2024-04-15	4.83	5.31	4.57	4.74	56522027
2024-04-16	4.64	4.80	4.59	4.62	13260805
2024-04-17	4.70	4.86	4.65	4.77	12103280
2024-04-18	4.78	5.01	4.69	4.84	15895782
2024-04-19	4.79	4.84	4.42	4.42	21557291
2024-04-22	4.43	4.55	4.38	4.52	10348844
2024-04-23	4.53	4.77	4.49	4.64	11409988
2024-04-24	4.62	4.69	4.55	4.57	14278176
2024-04-25	4.54	4.59	4.38	4.56	8265350
2024-04-26	4.60	4.72	4.51	4.51	9016409
2024-04-29	4.60	4.79	4.60	4.78	11452232
2024-04-30	4.68	4.83	4.60	4.60	10557801
2024-05-01	4.67	4.85	4.59	4.63	14411683
2024-05-02	4.74	4.90	4.70	4.84	11840673
2024-05-03	4.96	5.17	4.87	4.87	20997685
2024-05-06	4.41	4.78	4.31	4.50	31762030
2024-05-07	4.42	4.50	4.20	4.28	17248438
2024-05-08	4.21	4.47	4.17	4.46	20883590
2024-05-09	4.33	4.75	4.29	4.69	20895825
2024-05-10	4.74	4.85	4.66	4.78	12127180
2024-05-13	4.81	6.30	4.81	5.58	66224717
2024-05-14	6.20	6.54	5.77	5.85	59708648
2024-05-15	5.93	5.95	5.27	5.42	23952530
2024-05-16	5.35	5.36	4.95	5.12	22833857
2024-05-17	5.06	5.21	4.98	5.01	19036603
2024-05-20	5.01	5.28	4.98	5.23	20447967
2024-05-21	5.18	5.28	5.00	5.00	21226162
2024-05-22	5.00	5.03	4.90	4.95	11254703
2024-05-23	5.01	5.46	4.82	5.04	25503957
2024-05-24	5.12	5.18	5.00	5.04	13321606
2024-05-28	5.10	5.20	5.04	5.11	10195987
2024-05-29	5.06	5.06	4.91	4.98	13123152
2024-05-30	5.01	5.08	4.96	5.00	10556966
2024-05-31	5.16	5.37	5.07	5.36	17456176
2024-06-03	5.45	5.61	5.41	5.53	17531069
2024-06-04	5.51	5.56	5.45	5.52	7985091
2024-06-05	5.54	5.65	5.38	5.63	11863362
2024-06-06	5.62	5.63	5.50	5.57	8373523
2024-06-07	5.40	5.47	5.27	5.22	12741048
2024-06-10	5.17	5.23	5.03	5.03	14048898
2024-06-11	5.01	5.01	4.84	4.93	12512315
2024-06-12	5.10	5.26	4.84	4.84	16510366
2024-06-13	4.99	5.00	4.78	4.83	10752392
2024-06-14	4.85	4.90	4.77	4.85	6635318
2024-06-17	4.80	4.85	4.72	4.81	9964946
2024-06-18	4.79	4.92	4.78	4.81	6772046
2024-06-20	4.79	4.83	4.68	4.81	10656295
2024-06-21	4.79	4.85	4.76	4.80	13425214
2024-06-24	4.80	4.90	4.77	4.85	6015566
2024-06-25	4.80	4.81	4.66	4.71	10384079
2024-06-26	4.66	4.69	4.61	4.65	7221013
2024-06-27	4.65	4.69	4.55	4.66	6966045
2024-06-28	4.65	4.66	4.25	4.31	32876973
2024-07-01	4.29	4.33	4.05	4.09	17189390
2024-07-02	4.04	4.07	3.92	4.03	20978634
2024-07-03	4.04	4.09	3.99	4.06	6056079
2024-07-05	4.08	4.19	4.02	4.19	8474608
2024-07-08	4.25	4.35	4.11	4.13	11042700
2024-07-09	4.24	4.29	4.09	4.26	12676851
2024-07-10	4.28	4.43	4.27	4.39	7478834
2024-07-11	4.56	4.62	4.21	4.52	23486747
2024-07-12	4.56	4.61	4.47	4.52	9767076
2024-07-15	4.50	4.76	4.42	4.75	10129747
2024-07-16	4.74	4.84	4.68	4.80	10288667
2024-07-17	4.75	4.95	4.75	4.83	10633315
2024-07-18	4.80	4.91	4.69	4.71	11624335
2024-07-19	4.67	4.86	4.64	4.80	8747023
2024-07-22	4.78	4.90	4.67	4.89	11729415
2024-07-23	4.86	4.97	4.83	4.97	5972110
2024-07-24	4.91	5.35	4.90	5.12	21987953
2024-07-25	5.07	5.38	5.05	5.20	14018601
2024-07-26	5.27	5.36	5.20	5.31	10196240
2024-07-29	5.17	5.21	4.95	5.02	15389776
2024-07-30	5.03	5.10	4.85	5.00	11271514
2024-07-31	5.01	5.01	4.78	4.81	18658874
2024-08-01	4.84	4.84	4.58	4.63	15288996
2024-08-02	4.51	4.73	4.48	4.71	12622384
2024-08-05	4.40	4.69	4.40	4.57	12912799
2024-08-06	4.58	4.86	4.54	4.79	15568200
2024-08-07	4.88	4.89	4.57	4.59	18697948
2024-08-08	4.28	4.82	4.11	4.79	27847781
2024-08-09	4.66	4.81	4.53	4.66	10732935
2024-08-12	4.60	4.61	4.34	4.49	16194583
2024-08-13	4.56	4.72	4.53	4.70	10638301
2024-08-14	4.73	4.78	4.65	4.68	7388333
2024-08-15	4.73	5.01	4.69	4.93	13119566
2024-08-16	4.91	4.99	4.86	4.92	8857287
2024-08-19	4.88	4.90	4.61	4.64	18161450
2024-08-20	4.59	4.78	4.56	4.74	9638025
2024-08-21	4.77	4.81	4.66	4.67	7688315
2024-08-22	4.68	4.70	4.50	4.54	7678700
2024-08-23	4.50	4.65	4.50	4.51	8374694
2024-08-26	4.51	4.53	4.33	4.38	11845076
2024-08-27	4.36	4.51	4.35	4.43	7110361
2024-08-28	4.40	4.42	4.36	4.41	7116215
2024-08-29	4.41	4.45	4.35	4.43	7086847
2024-08-30	4.45	4.54	4.43	4.50	11585905
2024-09-03	4.45	4.63	4.43	4.56	13418544
2024-09-04	4.56	4.81	4.56	4.80	10207412
2024-09-05	4.85	5.06	4.83	4.89	12413625
2024-09-06	4.92	5.03	4.82	4.85	10633760
2024-09-09	4.90	5.09	4.69	4.99	11887126
2024-09-10	4.95	4.96	4.67	4.80	11023290
2024-09-11	4.75	4.86	4.70	4.82	9531192
2024-09-12	5.50	5.75	5.07	5.60	44645995
2024-09-13	5.83	6.43	5.77	6.37	36868818
2024-09-16	6.40	6.47	6.13	6.35	23387223
2024-09-17	6.35	6.55	6.20	6.24	14167034
2024-09-18	5.93	6.13	5.77	5.94	17499160
2024-09-19	5.99	6.02	5.75	5.77	12726257
2024-09-20	5.80	6.01	5.73	5.76	20223794
2024-09-23	5.75	5.89	5.68	5.88	9014193
2024-09-24	5.91	6.18	5.90	6.10	11524361
2024-09-25	6.06	6.11	5.93	5.93	8998013
2024-09-26	6.00	6.01	5.88	5.90	6984337
2024-09-27	5.95	6.02	5.88	5.95	6178505
2024-09-30	5.94	6.00	5.80	5.85	7294189
2024-10-01	5.86	5.91	5.72	5.77	6527197
2024-10-02	5.72	5.73	5.55	5.56	8580379
2024-10-03	5.54	5.69	5.46	5.68	7147248
2024-10-04	5.67	5.76	5.61	5.72	7411056
2024-10-07	5.72	5.75	5.55	5.57	4720477
2024-10-08	5.56	5.60	5.43	5.48	6750355
2024-10-09	5.46	5.50	5.13	5.16	14191651
2024-10-10	5.12	5.16	4.81	4.95	18391069
2024-10-11	4.90	4.97	4.74	4.75	12661737
2024-10-14	4.69	4.72	4.43	4.53	23981162
2024-10-15	4.57	4.76	4.47	4.69	16453822
2024-10-16	4.72	4.81	4.65	4.73	10283426
2024-10-17	4.68	4.74	4.64	4.71	7673820
2024-10-18	4.73	5.03	4.68	4.99	12180424
2024-10-21	4.96	4.97	4.72	4.73	8278010
2024-10-22	4.74	4.77	4.68	4.71	4647738
2024-10-23	4.70	4.74	4.62	4.72	6257357
2024-10-24	4.78	4.97	4.74	4.93	12346249
2024-10-25	4.93	5.03	4.60	4.62	9984086
2024-10-28	4.66	4.69	4.57	4.66	7479681
2024-10-29	4.65	4.69	4.52	4.66	10844306
2024-10-30	4.62	4.78	4.60	4.71	6536148
2024-10-31	4.71	4.77	4.60	4.63	7413920
2024-11-01	4.66	4.68	4.50	4.51	9569847
2024-11-04	4.51	4.65	4.48	4.63	7156963
2024-11-05	4.60	4.62	4.46	4.56	7833690
2024-11-06	4.58	4.68	4.44	4.59	12197006
2024-11-07	4.38	4.65	4.17	4.54	28738062
2024-11-08	4.65	4.99	4.61	4.91	20593513
2024-11-11	4.95	4.95	4.51	4.53	14799396
2024-11-12	4.50	4.50	4.31	4.35	12531622
2024-11-13	4.35	4.47	4.32	4.40	10952774
2024-11-14	4.42	4.42	4.28	4.28	10570565
2024-11-15	4.29	4.38	4.27	4.31	6835844
2024-11-18	4.27	4.29	4.19	4.21	9417864
2024-11-19	4.21	4.37	4.18	4.33	10739016
2024-11-20	4.28	4.31	4.12	4.26	11414220
2024-11-21	4.25	4.36	4.19	4.24	10895336
2024-11-22	4.25	4.38	4.23	4.31	9841341
2024-11-25	4.35	4.61	4.35	4.48	16225614
2024-11-26	4.48	4.48	4.21	4.26	15392075
2024-11-27	4.31	4.36	4.23	4.33	9099903
2024-11-29	4.30	4.41	4.28	4.39	7337961
2024-12-02	4.35	4.35	4.20	4.28	13772793
2024-12-03	4.25	4.30	4.22	4.24	8937987
2024-12-04	4.26	4.29	4.20	4.20	8017953
2024-12-05	4.21	4.23	4.13	4.14	8962418
2024-12-06	4.19	4.24	4.03	4.14	11359266
2024-12-09	4.17	4.24	4.13	4.18	11828151
2024-12-10	4.17	4.21	4.09	4.10	9976451
2024-12-11	4.12	4.20	4.08	4.03	14499418
2024-12-12	4.05	4.09	3.96	4.04	11937151
2024-12-13	3.97	4.01	3.83	3.98	11984686
2024-12-16	3.95	3.96	3.87	3.90	15336464
2024-12-17	3.87	3.99	3.81	3.97	14055909
2024-12-18	3.94	4.15	3.91	3.92	20321930
2024-12-19	3.95	3.98	3.76	3.76	18522550
2024-12-20	3.73	3.89	3.72	3.86	22936000
2024-12-23	3.84	3.90	3.72	3.83	13386160
2024-12-24	3.80	3.80	3.71	3.77	6111821
2024-12-26	3.73	3.76	3.66	3.76	11079836
2024-12-27	3.71	3.78	3.69	3.73	9788977
2024-12-30	3.66	3.74	3.63	3.72	14557974
2024-12-31	3.73	4.00	3.72	3.95	18792545
2025-01-02	3.97	4.07	3.93	4.02	13579248
2025-01-03	4.05	4.19	3.99	4.15	9154362
2025-01-06	4.17	4.27	3.97	3.99	11927687
2025-01-07	4.02	4.11	3.87	3.92	8296177
2025-01-08	3.89	4.04	3.68	3.91	16127566
2025-01-10	3.86	3.86	3.70	3.83	27853799
2025-01-13	3.71	3.94	3.51	3.91	21130386
2025-01-14	3.94	4.13	3.92	4.03	16057443
2025-01-15	4.10	4.23	4.10	4.13	9509979
2025-01-16	4.12	4.13	3.96	4.00	8284753
2025-01-17	4.00	4.12	3.93	4.09	13585086
2025-01-21	4.15	4.41	4.13	4.33	17244392
2025-01-22	4.32	4.38	4.27	4.34	8794892
2025-01-23	4.34	4.59	4.25	4.57	13805442
2025-01-24	4.57	4.76	4.55	4.69	17651184
2025-01-27	4.62	4.89	4.60	4.65	12638668
2025-01-28	4.61	4.63	4.44	4.45	9551271
2025-01-29	4.65	4.83	4.25	4.40	24039276
2025-01-30	4.45	4.93	4.42	4.70	25911129
2025-01-31	4.78	4.84	4.59	4.69	16622867
2025-02-03	4.61	4.83	4.57	4.80	16623216
2025-02-04	4.78	4.90	4.77	4.77	11156420
2025-02-05	4.80	4.85	4.72	4.79	9586579
2025-02-06	4.80	4.92	4.76	4.89	15660223
2025-02-07	4.82	4.87	4.76	4.77	6701207
2025-02-10	4.85	4.85	4.73	4.79	6546388
2025-02-11	4.79	4.80	4.71	4.75	5608068
2025-02-12	4.69	4.78	4.66	4.70	4693848
2025-02-13	4.74	4.96	4.72	4.84	7284334
2025-02-14	4.86	4.95	4.84	4.95	6390745
2025-02-18	4.95	5.10	4.94	5.02	9468254
2025-02-19	4.94	5.05	4.93	5.02	6384623
2025-02-20	5.02	5.05	4.98	4.99	6052511
2025-02-21	5.02	5.05	4.83	4.87	7783452
2025-02-24	4.87	4.91	4.78	4.85	7967000
2025-02-25	4.84	4.86	4.75	4.81	6762500
2025-02-26	4.84	4.86	4.75	4.77	7056313
2025-02-27	4.97	5.59	4.95	5.58	30891614
2025-02-28	5.55	5.94	5.55	5.90	37748917
2025-03-03	5.97	6.00	5.70	5.78	24331545
2025-03-04	5.75	5.78	5.47	5.64	15843971
2025-03-05	5.66	5.76	5.56	5.73	8489414
2025-03-06	5.67	5.72	5.54	5.65	12508899
2025-03-07	5.66	6.11	5.66	5.94	17498078
2025-03-10	5.92	6.11	5.77	5.87	14958192
2025-03-11	5.86	5.94	5.61	5.70	11054004
2025-03-12	5.90	6.04	5.83	5.97	11062772
2025-03-13	6.00	6.11	5.80	5.82	8389015

Explore More About MPW

Coins representing dividend payouts and trends

MPW Dividend History

Discover Medical Properties Trust'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

MPW Stock Split History

Discover Medical Properties Trust'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

MPW Historical Prices

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

Web Analytics