MWA Historical Prices

Summary

Key Stock Metrics

13.49

(February 6, 2024)

52-Week Low

26.28

(November 11, 2024)

52-Week High

26.28

(November 11, 2024)

All-Time High

22.96

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-30	16.70	16.70	16.30	16.34	1241900
2006-05-31	16.55	17.60	16.35	17.28	988900
2006-06-01	17.21	17.73	17.03	17.50	922200
2006-06-02	17.68	17.70	17.22	17.58	721000
2006-06-05	17.59	17.59	17.00	17.07	616100
2006-06-06	17.08	17.15	16.39	16.60	970000
2006-06-07	16.60	16.61	15.35	15.35	1309600
2006-06-08	14.75	15.23	14.30	14.83	1636500
2006-06-09	15.05	15.33	14.95	15.15	1031500
2006-06-12	15.20	15.55	15.05	15.20	613500
2006-06-13	15.20	15.30	14.31	14.50	579600
2006-06-14	14.70	14.75	13.80	14.23	799600
2006-06-15	14.50	14.81	14.39	14.40	811500
2006-06-16	14.40	14.70	14.30	14.55	355700
2006-06-19	15.05	15.74	15.05	15.40	1716700
2006-06-20	15.44	15.98	15.40	15.66	554600
2006-06-21	15.64	17.03	15.64	16.46	1153800
2006-06-22	16.66	16.78	16.10	16.40	922400
2006-06-23	16.48	16.83	16.40	16.57	787600
2006-06-26	16.70	17.59	16.70	17.50	699900
2006-06-27	17.80	17.90	16.69	16.93	625700
2006-06-28	17.00	17.82	16.94	17.69	2615200
2006-06-29	17.79	18.45	16.99	18.25	2281200
2006-06-30	18.25	18.25	17.37	17.41	1926500
2006-07-03	17.41	17.53	17.15	17.40	309000
2006-07-05	17.60	17.71	17.21	17.52	1023100
2006-07-06	17.75	17.75	17.25	17.49	591700
2006-07-07	17.50	17.95	17.35	17.51	509600
2006-07-10	17.56	17.64	17.35	17.36	228800
2006-07-11	17.35	17.50	16.73	16.80	446000
2006-07-12	16.80	17.50	16.75	16.88	526700
2006-07-13	16.83	16.83	16.51	16.59	487500
2006-07-14	16.50	16.60	15.92	15.96	506000
2006-07-17	15.95	16.05	15.72	15.88	218700
2006-07-18	15.88	15.88	15.36	15.55	548000
2006-07-19	15.56	16.20	15.55	16.00	736800
2006-07-20	16.05	16.35	15.69	15.78	464300
2006-07-21	15.78	15.78	15.09	15.17	280900
2006-07-24	15.25	15.60	15.25	15.59	209600
2006-07-25	15.59	15.80	15.43	15.77	310200
2006-07-26	15.77	15.80	15.20	15.39	365900
2006-07-27	15.40	15.48	14.76	14.79	356000
2006-07-28	14.75	15.70	14.50	15.55	1537700
2006-07-31	15.45	15.97	15.30	15.85	493500
2006-08-01	15.85	15.85	15.33	15.33	835100
2006-08-02	16.50	16.96	16.15	16.50	1401100
2006-08-03	16.70	16.94	16.27	16.89	306600
2006-08-04	17.20	17.25	16.63	16.95	276300
2006-08-07	16.89	17.08	16.79	16.90	484600
2006-08-08	16.89	17.00	16.50	16.51	381900
2006-08-09	16.52	16.52	15.50	15.52	434900
2006-08-10	15.50	15.63	14.72	14.94	1050000
2006-08-11	14.90	15.37	14.65	15.30	182900
2006-08-14	15.20	15.65	15.15	15.58	254300
2006-08-15	15.95	16.42	15.77	16.35	333100
2006-08-16	16.55	17.00	16.45	16.85	443600
2006-08-17	16.89	16.95	16.52	16.70	291600
2006-08-18	16.77	16.86	16.36	16.55	299900
2006-08-21	16.45	16.85	16.36	16.77	170300
2006-08-22	16.80	17.15	16.71	16.95	341800
2006-08-23	16.90	17.00	16.60	16.68	264400
2006-08-24	16.78	16.88	16.32	16.75	272500
2006-08-25	16.60	16.94	16.60	16.67	286500
2006-08-28	16.75	17.15	16.68	16.97	307700
2006-08-29	17.02	17.20	16.92	17.07	284000
2006-08-30	16.87	17.05	16.80	16.84	454500
2006-08-31	16.94	17.44	16.93	17.00	527300
2006-09-01	17.05	17.60	17.05	17.37	317500
2006-09-05	17.47	17.60	17.27	17.37	324100
2006-09-06	17.32	17.47	16.92	16.92	285200
2006-09-07	16.80	16.94	16.53	16.74	460500
2006-09-08	16.75	16.84	16.50	16.55	318000
2006-09-11	16.50	16.55	16.20	16.40	328400
2006-09-12	16.36	16.74	16.35	16.64	366800
2006-09-13	16.66	16.96	16.37	16.55	776800
2006-09-14	16.70	16.70	16.36	16.50	434200
2006-09-15	16.50	16.51	16.09	16.20	734500
2006-09-18	16.02	16.28	15.90	15.96	312100
2006-09-19	16.05	16.06	15.25	15.27	812700
2006-09-20	15.31	15.50	14.89	15.00	907200
2006-09-21	15.00	15.13	14.72	14.80	839100
2006-09-22	14.79	15.00	14.28	14.76	786600
2006-09-25	14.88	15.25	14.73	14.99	319900
2006-09-26	15.08	15.08	14.10	14.30	1453200
2006-09-27	14.34	15.12	14.34	14.70	1674900
2006-09-28	14.68	14.99	14.62	14.80	1082400
2006-09-29	14.80	14.97	14.58	14.61	572700
2006-10-02	14.75	14.90	14.60	14.70	496500
2006-10-03	14.70	14.70	14.12	14.16	599200
2006-10-04	14.12	14.45	14.07	14.39	389300
2006-10-05	14.45	14.71	14.30	14.60	480700
2006-10-06	14.60	14.85	14.60	14.74	293900
2006-10-09	14.70	14.80	14.53	14.57	424000
2006-10-10	14.58	14.96	14.56	14.85	511100
2006-10-11	14.80	14.96	14.47	14.61	406200
2006-10-12	14.70	14.79	14.66	14.75	215200
2006-10-13	14.75	15.23	14.70	15.16	484000
2006-10-16	15.25	15.74	15.22	15.59	478000
2006-10-17	15.60	15.60	15.09	15.19	641400
2006-10-18	15.32	15.65	15.32	15.46	309200
2006-10-19	15.40	15.78	15.40	15.66	222900
2006-10-20	15.73	15.73	15.28	15.41	183700
2006-10-23	15.46	15.72	15.23	15.30	109500
2006-10-24	15.30	15.70	15.24	15.63	105500
2006-10-25	15.70	16.12	15.68	15.99	388300
2006-10-26	16.14	16.35	15.70	16.31	263300
2006-10-27	16.30	16.55	16.16	16.25	314700
2006-10-30	16.14	16.44	15.81	16.17	294700
2006-10-31	16.39	16.43	15.93	15.97	215000
2006-11-01	16.09	16.34	16.01	16.11	497100
2006-11-02	16.05	16.05	15.71	15.90	343300
2006-11-03	15.60	15.60	14.10	14.23	3961000
2006-11-06	14.50	14.50	13.85	13.85	2288900
2006-11-07	13.90	14.02	13.34	13.40	1292200
2006-11-08	13.40	13.73	13.37	13.73	513100
2006-11-09	13.73	14.24	13.38	13.49	878600
2006-11-10	13.49	13.87	13.44	13.72	301100
2006-11-13	13.66	13.66	13.02	13.16	847700
2006-11-14	13.21	13.89	13.20	13.74	1041000
2006-11-15	13.70	13.94	13.59	13.80	905900
2006-11-16	13.90	14.25	13.80	14.15	860900
2006-11-17	14.07	14.64	13.66	14.40	691200
2006-11-20	14.50	14.55	14.16	14.34	532200
2006-11-21	14.38	14.40	14.15	14.25	286000
2006-11-22	14.32	14.32	14.05	14.29	162900
2006-11-24	14.23	14.40	14.12	14.28	68100
2006-11-27	14.18	14.39	14.10	14.21	397800
2006-11-28	14.14	14.62	14.00	14.60	433200
2006-11-29	15.07	15.12	14.75	15.09	799500
2006-11-30	15.09	15.98	15.08	15.50	1842000
2006-12-01	15.61	15.78	15.31	15.67	515100
2006-12-04	15.70	15.99	15.50	15.53	383100
2006-12-05	15.55	16.33	15.52	16.18	601500
2006-12-06	16.18	16.36	15.90	16.34	373200
2006-12-07	16.41	16.79	15.98	15.99	541500
2006-12-08	15.98	16.32	15.87	16.07	433900
2006-12-11	16.11	16.11	15.77	15.94	299300
2006-12-12	15.55	15.91	15.21	15.84	610900
2006-12-13	15.84	15.86	15.00	15.10	635600
2006-12-14	15.10	15.67	14.79	14.95	6437300
2006-12-15	15.21	15.40	14.50	15.00	5463200
2006-12-18	15.00	15.22	14.88	15.18	2135700
2006-12-19	15.30	15.32	14.70	14.99	1932800
2006-12-20	15.03	15.03	14.62	15.03	1146400
2006-12-21	15.00	15.00	14.69	14.91	1293500
2006-12-22	14.95	15.18	14.92	14.94	1390500
2006-12-26	14.91	15.25	14.86	15.15	394000
2006-12-27	15.30	15.30	14.95	15.03	429800
2006-12-28	15.00	15.02	14.56	14.65	1245500
2006-12-29	14.75	15.11	14.70	14.87	857700
2007-01-03	15.10	15.50	14.90	15.32	1308700
2007-01-04	15.27	15.27	14.90	14.96	457500
2007-01-05	14.50	15.00	14.50	14.56	707700
2007-01-08	14.52	14.64	13.84	13.95	1128200
2007-01-09	13.96	14.00	13.60	13.93	1442900
2007-01-10	13.93	13.95	13.73	13.82	483400
2007-01-11	13.89	14.13	13.74	13.92	625500
2007-01-12	13.97	14.23	13.97	14.23	677000
2007-01-16	14.23	14.30	13.86	14.00	557900
2007-01-17	14.00	14.22	13.95	14.10	977900
2007-01-18	14.14	14.20	13.88	13.90	1020600
2007-01-19	13.91	14.05	13.81	14.04	451500
2007-01-22	14.08	14.23	13.65	13.73	513900
2007-01-23	13.73	14.05	13.70	14.03	517300
2007-01-24	14.06	14.37	14.06	14.35	424400
2007-01-25	14.40	14.45	13.93	14.05	545300
2007-01-26	14.05	14.18	13.82	14.17	526100
2007-01-29	14.12	14.16	13.82	13.86	697200
2007-01-30	13.86	14.07	13.60	13.63	909100
2007-01-31	13.59	13.90	13.49	13.75	759000
2007-02-01	13.90	14.40	13.80	14.25	1241000
2007-02-02	14.00	15.00	13.91	14.86	2153500
2007-02-05	14.89	15.09	14.78	15.01	566100
2007-02-06	15.01	15.40	14.98	15.19	582300
2007-02-07	15.25	15.33	15.00	15.29	442800
2007-02-08	15.29	15.44	15.20	15.38	411000
2007-02-09	15.35	15.44	15.21	15.32	554800
2007-02-12	15.39	15.65	15.34	15.53	505294
2007-02-13	15.59	15.63	15.21	15.29	440739
2007-02-14	15.25	15.40	15.07	15.19	366694
2007-02-15	15.15	15.36	15.15	15.19	225000
2007-02-16	15.19	15.33	15.00	15.27	346200
2007-02-20	15.20	15.98	15.07	15.84	539600
2007-02-21	15.99	16.35	15.85	16.06	726600
2007-02-22	16.10	16.19	15.67	15.92	369000
2007-02-23	15.92	16.02	15.72	15.87	496500
2007-02-26	15.81	15.96	15.68	15.72	471078
2007-02-27	15.72	15.72	14.65	15.00	732600
2007-02-28	15.02	15.22	14.60	14.90	634200
2007-03-01	14.69	15.13	14.40	14.97	582817
2007-03-02	14.87	15.08	14.87	15.00	590700
2007-03-05	15.10	15.12	14.64	14.65	643700
2007-03-06	14.96	15.14	14.74	15.03	457300
2007-03-07	15.00	15.03	14.62	14.63	493600
2007-03-08	14.72	14.87	14.46	14.52	360800
2007-03-09	14.62	14.88	14.59	14.70	289000
2007-03-12	14.61	14.81	14.53	14.72	231800
2007-03-13	14.68	14.72	14.48	14.61	397400
2007-03-14	14.54	14.55	13.93	14.09	921300
2007-03-15	14.09	14.18	13.96	14.10	471500
2007-03-16	14.11	14.11	13.80	13.81	1070000
2007-03-19	13.96	14.15	13.87	14.09	289900
2007-03-20	14.09	14.25	14.04	14.25	292900
2007-03-21	14.28	14.50	14.21	14.41	368900
2007-03-22	14.48	14.48	14.18	14.19	173600
2007-03-23	14.25	14.29	14.10	14.13	288600
2007-03-26	14.19	14.24	14.01	14.09	227100
2007-03-27	14.07	14.22	13.95	13.99	513800
2007-03-28	13.99	13.99	13.76	13.81	396000
2007-03-29	13.95	13.96	13.74	13.84	664500
2007-03-30	13.90	13.92	13.56	13.81	865800
2007-04-02	13.81	13.81	13.44	13.56	478200
2007-04-03	13.63	13.72	13.50	13.69	580500
2007-04-04	13.71	14.05	13.70	13.82	449900
2007-04-05	13.88	14.05	13.85	14.05	232600
2007-04-09	14.11	14.36	14.05	14.09	660800
2007-04-10	14.10	14.30	13.99	14.27	501600
2007-04-11	14.33	14.38	14.05	14.22	441500
2007-04-12	14.19	14.44	14.00	14.40	468000
2007-04-13	14.46	14.65	14.30	14.32	336200
2007-04-16	14.42	14.55	14.38	14.50	357500
2007-04-17	14.57	14.57	14.46	14.55	308400
2007-04-18	14.55	14.55	14.30	14.32	308400
2007-04-19	14.40	14.50	14.21	14.39	356200
2007-04-20	14.93	14.94	14.40	14.56	370900
2007-04-23	14.65	14.74	14.51	14.67	524300
2007-04-24	14.72	14.73	14.27	14.41	414000
2007-04-25	14.51	14.65	14.50	14.56	312600
2007-04-26	14.60	14.78	14.54	14.77	274000
2007-04-27	14.77	14.77	14.45	14.66	408700
2007-04-30	14.77	14.95	14.33	14.40	510000
2007-05-01	14.50	14.65	14.06	14.56	760400
2007-05-02	14.86	15.69	14.75	15.49	1547600
2007-05-03	15.51	15.91	15.38	15.75	1049400
2007-05-04	15.75	15.90	15.64	15.85	914400
2007-05-07	15.85	15.85	15.70	15.79	345400
2007-05-08	15.77	15.77	15.18	15.60	629800
2007-05-09	15.56	15.73	15.47	15.69	602800
2007-05-10	15.68	15.70	15.33	15.35	705000
2007-05-11	15.58	15.85	15.50	15.76	364700
2007-05-14	15.75	15.78	15.50	15.53	375800
2007-05-15	15.70	15.85	15.51	15.58	1058800
2007-05-16	15.66	15.98	15.46	15.98	819300
2007-05-17	16.00	16.37	15.91	16.23	841000
2007-05-18	16.31	16.35	15.88	16.27	472000
2007-05-21	16.32	16.48	16.31	16.42	336900
2007-05-22	16.49	16.53	16.25	16.48	566000
2007-05-23	16.64	16.64	16.09	16.15	512100
2007-05-24	16.20	16.45	16.00	16.17	405400
2007-05-25	16.63	16.63	15.28	16.21	355138
2007-05-29	16.22	16.36	16.11	16.35	254800
2007-05-30	16.27	16.54	16.15	16.26	275400
2007-05-31	16.31	16.47	16.16	16.40	388500
2007-06-01	16.52	16.52	16.04	16.14	583700
2007-06-04	16.10	16.15	15.92	16.10	568700
2007-06-05	16.05	16.15	15.90	16.14	499100
2007-06-06	16.10	16.10	15.89	15.97	355900
2007-06-07	16.00	16.08	15.80	15.81	724900
2007-06-08	15.84	16.33	15.83	16.23	516400
2007-06-11	16.24	16.85	16.23	16.84	736700
2007-06-12	16.80	16.98	16.32	16.52	623500
2007-06-13	16.52	16.60	16.09	16.13	872200
2007-06-14	16.51	16.54	16.24	16.30	698100
2007-06-15	16.70	16.93	16.34	16.68	830500
2007-06-18	16.73	16.87	16.28	16.30	576400
2007-06-19	16.19	16.52	16.16	16.50	347500
2007-06-20	16.62	17.70	16.50	16.68	1201800
2007-06-21	16.61	16.61	16.18	16.37	699200
2007-06-22	16.37	19.35	16.07	19.35	2396300
2007-06-25	17.55	18.00	16.90	16.94	1437677
2007-06-26	17.00	17.44	16.89	17.44	564500
2007-06-27	17.25	17.65	16.72	17.59	927200
2007-06-28	17.59	17.61	16.58	16.92	1023700
2007-06-29	17.01	17.25	16.89	17.06	556400
2007-07-02	17.11	17.15	16.32	16.38	673200
2007-07-03	16.57	16.84	16.40	16.73	240600
2007-07-05	16.90	17.10	16.38	16.42	761100
2007-07-06	16.62	17.02	16.08	16.12	418400
2007-07-09	16.17	16.50	16.17	16.42	283400
2007-07-10	16.43	16.50	16.15	16.22	648700
2007-07-11	16.21	16.30	16.01	16.19	305300
2007-07-12	16.31	16.41	16.05	16.41	438400
2007-07-13	16.49	16.50	16.00	16.08	382500
2007-07-16	16.01	16.17	15.75	15.88	609600
2007-07-17	15.95	15.96	15.42	15.67	706900
2007-07-18	15.93	15.95	15.50	15.59	541000
2007-07-19	15.59	16.00	15.46	15.79	466200
2007-07-20	15.90	16.05	15.16	15.50	756200
2007-07-23	15.80	15.92	15.25	15.50	596700
2007-07-24	15.34	15.40	14.69	15.05	643900
2007-07-25	15.40	15.50	14.55	15.20	867600
2007-07-26	15.20	15.20	13.80	14.00	960200
2007-07-27	14.20	14.65	13.81	14.36	1016700
2007-07-30	14.62	14.62	14.20	14.37	653600
2007-07-31	14.52	14.56	13.89	14.04	536800
2007-08-01	14.05	14.06	13.57	13.91	535000
2007-08-02	14.02	14.70	14.00	14.51	1031200
2007-08-03	14.26	15.40	13.64	15.40	2068400
2007-08-06	15.05	15.05	13.61	14.49	1322700
2007-08-07	14.72	14.72	13.98	14.46	1239000
2007-08-08	14.60	14.93	14.28	14.65	985300
2007-08-09	14.82	15.60	14.65	15.60	849300
2007-08-10	14.70	16.29	14.38	14.59	1802400
2007-08-13	14.85	14.96	14.30	14.69	522000
2007-08-14	14.69	14.84	14.07	14.07	538000
2007-08-15	14.11	14.41	13.50	13.60	729500
2007-08-16	13.50	14.04	13.33	14.04	903600
2007-08-17	14.99	14.99	13.74	13.84	890300
2007-08-20	13.84	14.00	13.11	13.23	837700
2007-08-21	13.20	13.51	13.05	13.08	401500
2007-08-22	13.18	13.85	13.18	13.53	657100
2007-08-23	13.64	13.74	13.42	13.43	559100
2007-08-24	13.48	13.48	12.77	13.12	993300
2007-08-27	13.09	13.11	12.85	12.99	648500
2007-08-28	12.88	13.03	12.28	12.58	400800
2007-08-29	13.00	13.00	12.35	12.75	350400
2007-08-30	12.61	12.70	12.14	12.19	524600
2007-08-31	12.61	12.61	12.00	12.36	564800
2007-09-04	12.30	12.31	11.88	12.01	507100
2007-09-05	11.96	12.30	11.85	12.05	366300
2007-09-06	12.29	12.78	12.00	12.61	493800
2007-09-07	12.46	12.46	12.12	12.24	419300
2007-09-10	12.21	12.50	12.20	12.33	434300
2007-09-11	12.45	12.69	12.20	12.32	357100
2007-09-12	12.30	12.34	11.59	11.77	501600
2007-09-13	11.85	11.88	11.60	11.84	565600
2007-09-14	11.75	12.20	11.65	12.20	388500
2007-09-17	12.14	12.14	11.80	11.80	474100
2007-09-18	11.84	12.62	11.80	12.54	538000
2007-09-19	12.69	12.84	12.29	12.57	423700
2007-09-20	12.60	12.67	12.16	12.34	390200
2007-09-21	13.32	13.33	12.21	12.52	787400
2007-09-24	12.53	13.11	12.18	13.11	329300
2007-09-25	12.88	12.88	12.21	12.35	417600
2007-09-26	12.47	12.70	12.32	12.45	742800
2007-09-27	12.53	12.53	12.23	12.36	743200
2007-09-28	12.37	12.47	12.32	12.39	331700
2007-10-01	12.65	13.05	12.35	12.92	418600
2007-10-02	13.00	13.00	12.69	12.88	286500
2007-10-03	13.09	13.09	12.67	12.93	353300
2007-10-04	12.89	13.04	12.85	12.97	211200
2007-10-05	12.97	13.37	12.91	13.37	1906000
2007-10-08	13.39	13.86	13.25	13.69	391500
2007-10-09	13.67	13.84	13.40	13.84	660800
2007-10-10	13.88	13.90	13.48	13.76	260600
2007-10-11	13.81	14.00	13.60	13.85	407400
2007-10-12	13.96	14.16	13.65	14.16	456100
2007-10-15	14.12	14.18	12.96	13.10	1064500
2007-10-16	12.94	13.10	12.36	12.40	1158400
2007-10-17	12.74	12.75	12.21	12.50	614000
2007-10-18	12.51	12.51	12.14	12.33	323300
2007-10-19	12.60	12.60	11.53	11.63	498200
2007-10-22	11.55	11.59	11.00	11.20	943800
2007-10-23	11.31	11.48	11.09	11.34	990800
2007-10-24	11.34	11.44	11.13	11.17	562700
2007-10-25	11.22	11.34	11.06	11.14	528600
2007-10-26	11.30	11.35	11.06	11.20	526800
2007-10-29	11.70	11.85	11.45	11.57	295900
2007-10-30	11.51	11.75	11.39	11.70	386200
2007-10-31	11.84	11.90	11.21	11.75	613900
2007-11-01	11.53	11.71	11.05	11.29	744900
2007-11-02	11.29	11.82	10.42	10.44	1177100
2007-11-05	10.33	10.85	10.33	10.48	583315
2007-11-06	9.45	10.06	9.45	9.95	1396525
2007-11-07	9.83	9.83	8.98	9.18	1194077
2007-11-08	9.13	9.54	9.13	9.48	395737
2007-11-09	9.34	9.50	9.01	9.36	461536
2007-11-12	9.29	9.75	9.16	9.62	510325
2007-11-13	9.69	10.31	9.69	10.25	421760
2007-11-14	10.30	10.45	9.92	9.99	423200
2007-11-15	9.95	10.05	9.86	9.96	398500
2007-11-16	9.93	10.00	9.66	9.84	369010
2007-11-19	9.75	9.91	9.50	9.59	345025
2007-11-20	9.65	9.83	9.51	9.83	447580
2007-11-21	9.75	10.04	9.57	9.93	320300
2007-11-23	9.99	10.09	9.73	10.01	192704
2007-11-26	10.04	10.59	9.62	9.62	395500
2007-11-27	9.67	9.74	9.44	9.69	436300
2007-11-28	9.82	10.49	9.75	10.48	453910
2007-11-29	10.43	10.77	10.18	10.66	303901
2007-11-30	10.79	10.94	10.44	10.47	511700
2007-12-03	10.32	10.52	10.21	10.35	693300
2007-12-04	10.23	10.40	10.02	10.24	382300
2007-12-05	10.37	10.58	10.15	10.43	406400
2007-12-06	10.43	11.07	10.28	10.99	424533
2007-12-07	11.00	11.05	10.46	10.62	307700
2007-12-10	10.62	10.85	10.49	10.80	350400
2007-12-11	10.86	11.12	10.45	10.54	427900
2007-12-12	10.81	10.91	10.02	10.29	363875
2007-12-13	10.14	10.22	9.93	10.21	455400
2007-12-14	10.23	10.23	9.56	9.57	378500
2007-12-17	9.49	9.74	9.42	9.43	368410
2007-12-18	9.56	9.80	9.10	9.78	589800
2007-12-19	9.73	9.73	9.37	9.51	410800
2007-12-20	9.59	9.64	9.13	9.35	626900
2007-12-21	10.09	10.63	9.76	10.63	1323790
2007-12-24	10.51	10.90	10.34	10.78	302171
2007-12-26	10.65	10.83	9.93	10.09	493200
2007-12-27	10.10	10.59	10.08	10.17	683800
2007-12-28	10.14	10.34	9.85	9.90	796572
2007-12-31	9.83	10.11	9.30	9.52	642455
2008-01-02	9.52	9.60	9.39	9.41	434000
2008-01-03	9.48	9.52	9.14	9.23	484262
2008-01-04	9.20	9.20	8.69	9.00	414270
2008-01-07	9.02	9.14	8.64	8.69	486574
2008-01-08	8.71	9.30	8.40	8.49	449399
2008-01-09	8.45	8.55	8.20	8.41	603197
2008-01-10	8.28	8.87	8.00	8.47	638206
2008-01-11	8.39	8.48	8.12	8.13	491200
2008-01-14	8.20	8.35	8.15	8.23	351312
2008-01-15	8.35	8.35	7.81	7.85	417448
2008-01-16	7.85	7.91	7.67	7.82	533300
2008-01-17	7.88	7.88	7.47	7.50	486565
2008-01-18	7.54	7.76	7.32	7.44	610397
2008-01-22	7.14	7.70	6.64	7.41	538500
2008-01-23	7.22	8.13	7.15	8.02	548179
2008-01-24	8.08	8.08	7.55	7.55	441469
2008-01-25	7.67	8.04	7.67	7.80	360400
2008-01-28	7.77	8.07	7.67	7.93	362700
2008-01-29	7.99	8.13	7.82	8.07	322151
2008-01-30	8.03	8.21	7.93	7.97	464863
2008-01-31	7.84	8.62	7.84	8.49	738200
2008-02-01	8.54	8.97	8.39	8.77	459600
2008-02-04	8.76	9.00	8.67	8.71	444300
2008-02-05	8.66	8.77	7.97	7.97	448613
2008-02-06	8.08	8.75	8.00	8.31	400391
2008-02-07	8.26	8.90	8.24	8.80	321168
2008-02-08	8.80	9.09	8.56	8.70	731160
2008-02-11	8.72	8.76	8.36	8.38	393832
2008-02-12	8.48	8.76	8.42	8.47	423600
2008-02-13	8.56	8.86	8.56	8.82	385155
2008-02-14	8.86	8.88	8.50	8.60	253428
2008-02-15	8.52	8.69	8.25	8.30	333435
2008-02-19	8.43	8.50	8.22	8.41	237000
2008-02-20	8.36	8.59	8.20	8.58	172150
2008-02-21	8.66	8.83	8.21	8.25	201600
2008-02-22	8.25	8.25	7.92	8.09	235310
2008-02-25	8.08	8.28	8.00	8.28	331200
2008-02-26	8.21	8.65	8.13	8.39	325760
2008-02-27	8.32	8.54	8.18	8.52	399705
2008-02-28	8.47	8.49	8.01	8.20	206400
2008-02-29	8.09	8.39	8.04	8.06	588096
2008-03-03	8.04	8.18	7.94	8.03	425350
2008-03-04	7.93	8.27	7.83	8.25	351150
2008-03-05	8.19	8.20	7.98	7.99	266500
2008-03-06	7.96	8.00	7.43	7.44	340651
2008-03-07	7.37	7.87	7.31	7.75	399550
2008-03-10	7.79	7.97	7.58	7.65	255300
2008-03-11	7.88	8.03	7.58	8.00	366400
2008-03-12	8.01	8.23	7.87	7.92	373100
2008-03-13	7.86	8.11	7.29	8.00	1121633
2008-03-14	8.08	8.08	7.35	7.39	363800
2008-03-17	7.38	7.78	7.17	7.36	427529
2008-03-18	7.66	8.01	7.44	8.01	516200
2008-03-19	8.00	8.09	7.80	7.80	364692
2008-03-20	9.24	9.24	7.92	8.35	2178239
2008-03-24	8.37	8.43	8.05	8.26	547300
2008-03-25	8.28	8.35	8.12	8.19	237300
2008-03-26	8.20	8.55	8.09	8.53	472420
2008-03-27	8.56	8.64	8.39	8.40	348366
2008-03-28	8.41	8.54	8.18	8.21	318166
2008-03-31	8.19	8.35	8.14	8.18	260505
2008-04-01	8.34	8.59	8.20	8.58	322000
2008-04-02	8.53	8.58	8.39	8.46	229665
2008-04-03	8.40	8.50	8.19	8.29	206600
2008-04-04	8.28	8.38	8.16	8.26	192400
2008-04-07	8.29	8.39	8.16	8.35	340700
2008-04-08	8.30	8.39	8.26	8.32	118968
2008-04-09	8.32	8.40	7.91	7.94	400050
2008-04-10	7.93	8.01	7.77	7.96	354450
2008-04-11	7.88	8.18	7.65	7.71	565243
2008-04-14	7.78	7.85	7.58	7.58	242549
2008-04-15	7.62	7.93	7.56	7.87	254051
2008-04-16	7.94	8.07	7.83	7.94	321560
2008-04-17	7.89	8.01	7.50	7.56	360795
2008-04-18	7.73	7.85	7.54	7.70	290075
2008-04-21	7.65	7.88	7.55	7.76	351778
2008-04-22	7.74	7.95	7.56	7.88	601301
2008-04-23	7.90	7.94	7.76	7.90	345031
2008-04-24	7.89	8.01	7.70	7.92	282044
2008-04-25	7.94	8.04	7.61	7.91	364168
2008-04-28	7.86	8.09	7.80	8.08	331276
2008-04-29	8.13	8.24	7.93	7.93	423904
2008-04-30	7.83	8.26	7.63	8.05	381625
2008-05-01	8.03	8.77	7.94	8.73	574703
2008-05-02	8.79	9.00	8.58	8.60	470592
2008-05-05	8.60	8.79	8.50	8.67	469152
2008-05-06	8.61	9.08	8.57	8.98	409237
2008-05-07	9.01	9.20	8.76	8.82	399128
2008-05-08	8.86	9.00	8.72	8.81	235104
2008-05-09	8.70	9.20	8.70	9.05	483252
2008-05-12	9.02	9.50	9.00	9.44	352742
2008-05-13	9.50	9.66	9.33	9.60	263638
2008-05-14	9.63	9.89	9.32	9.36	313765
2008-05-15	9.59	9.59	8.98	9.03	393703
2008-05-16	9.04	9.20	8.64	8.87	502998
2008-05-19	8.88	9.22	8.83	9.03	615902
2008-05-20	9.00	9.20	8.90	9.16	379337
2008-05-21	9.22	9.55	9.08	9.32	338305
2008-05-22	9.34	9.49	9.12	9.20	305313
2008-05-23	9.14	9.55	8.80	9.54	486234
2008-05-27	9.64	10.27	9.63	9.92	1060643
2008-05-28	9.94	10.38	9.94	10.25	700152
2008-05-29	10.24	10.53	10.14	10.32	353800
2008-05-30	10.35	10.39	10.07	10.13	491079
2008-06-02	10.00	10.21	9.26	9.73	667188
2008-06-03	9.79	9.82	9.43	9.69	445486
2008-06-04	9.63	10.20	9.63	10.00	220980
2008-06-05	9.98	10.25	9.90	10.00	270459
2008-06-06	9.92	10.00	9.40	9.61	411857
2008-06-09	9.70	9.80	9.24	9.40	287880
2008-06-10	9.21	9.50	9.08	9.23	307791
2008-06-11	9.19	9.24	8.84	8.84	257055
2008-06-12	8.90	9.30	8.80	8.83	478064
2008-06-13	8.93	9.55	8.93	9.42	754314
2008-06-16	9.39	9.50	9.30	9.35	549524
2008-06-17	9.37	9.63	9.02	9.04	432459
2008-06-18	9.26	9.76	9.00	9.04	1289402
2008-06-19	9.04	9.32	8.79	8.87	1295224
2008-06-20	8.87	9.35	8.27	8.51	2161781
2008-06-23	8.47	8.65	8.16	8.30	397584
2008-06-24	8.25	8.43	8.01	8.02	517337
2008-06-25	8.05	8.85	7.99	8.82	946543
2008-06-26	8.72	9.20	8.21	8.32	529992
2008-06-27	8.32	9.64	8.21	8.70	1800444
2008-06-30	8.65	8.70	8.07	8.07	723251
2008-07-01	8.16	8.47	7.80	8.23	713534
2008-07-02	8.20	8.30	7.55	7.63	623338
2008-07-03	7.63	8.17	7.46	7.59	308869
2008-07-07	7.65	7.92	7.12	7.26	547090
2008-07-08	7.29	7.99	7.29	7.98	552309
2008-07-09	7.93	7.95	7.53	7.59	575438
2008-07-10	7.58	8.29	7.38	7.99	965336
2008-07-11	7.90	8.87	7.79	8.87	1520947
2008-07-14	8.96	8.96	8.25	8.57	511266
2008-07-15	8.57	8.57	7.87	8.18	778556
2008-07-16	8.20	8.30	7.95	8.18	779263
2008-07-17	8.20	8.55	8.15	8.51	553218
2008-07-18	8.56	8.56	8.19	8.36	609646
2008-07-21	8.41	8.60	8.26	8.47	316279
2008-07-22	8.44	9.07	8.36	9.05	724573
2008-07-23	8.95	9.44	8.89	8.97	410028
2008-07-24	9.01	9.06	8.65	8.68	296594
2008-07-25	8.82	9.18	8.67	9.04	366335
2008-07-28	9.03	9.10	8.61	8.68	238978
2008-07-29	8.74	9.25	8.74	9.17	456502
2008-07-30	9.20	9.50	9.17	9.34	395833
2008-07-31	9.22	9.41	9.08	9.10	336905
2008-08-01	9.14	9.25	8.85	9.17	239195
2008-08-04	9.15	9.20	8.63	8.80	383238
2008-08-05	9.10	9.74	9.10	9.58	942347
2008-08-06	10.85	11.00	9.94	10.01	1124528
2008-08-07	9.88	10.73	9.87	10.50	723196
2008-08-08	10.49	10.85	9.84	10.62	835988
2008-08-11	9.76	11.80	9.75	11.51	1007144
2008-08-12	11.50	11.59	11.00	11.32	591968
2008-08-13	11.33	11.45	10.85	11.26	623874
2008-08-14	11.20	11.94	11.20	11.71	709996
2008-08-15	11.81	12.19	10.83	11.58	641097
2008-08-18	11.58	11.81	11.36	11.45	230221
2008-08-19	11.22	11.34	10.98	11.05	543857
2008-08-20	10.95	11.47	10.94	11.34	432535
2008-08-21	11.22	11.23	10.77	11.02	321516
2008-08-22	11.11	11.42	11.02	11.32	463124
2008-08-25	11.28	11.34	10.64	10.67	415480
2008-08-26	10.73	10.81	10.53	10.59	307278
2008-08-27	10.56	10.74	10.33	10.43	531195
2008-08-28	10.24	11.21	10.24	11.12	392471
2008-08-29	11.05	11.05	10.81	10.87	271581
2008-09-02	11.11	11.50	10.57	10.83	307032
2008-09-03	10.79	11.48	10.79	11.24	418311
2008-09-04	11.10	11.21	10.53	10.70	490276
2008-09-05	10.65	10.80	10.43	10.66	584071
2008-09-08	10.92	11.20	10.72	10.90	808891
2008-09-09	10.95	11.03	10.25	10.26	650993
2008-09-10	10.41	10.70	10.24	10.47	562462
2008-09-11	10.28	10.46	10.15	10.33	509306
2008-09-12	10.25	10.30	10.09	10.21	322481
2008-09-15	10.00	10.11	9.76	9.98	462642
2008-09-16	9.79	10.82	9.79	10.82	952251
2008-09-17	10.66	10.78	9.97	10.62	896256
2008-09-18	10.96	11.20	9.74	10.50	1548419
2008-09-19	11.38	12.71	10.58	12.48	2899310
2008-09-22	12.24	12.46	11.66	11.73	560565
2008-09-23	11.69	12.00	11.33	11.50	508981
2008-09-24	11.50	11.67	10.86	10.92	397322
2008-09-25	10.89	11.57	10.70	11.26	479683
2008-09-26	10.98	11.25	10.20	10.75	931100
2008-09-29	10.56	10.67	8.08	8.98	1582547
2008-09-30	9.05	9.12	8.52	8.98	1094605
2008-10-01	8.91	9.07	8.26	8.70	667217
2008-10-02	8.64	8.75	7.95	7.99	504750
2008-10-03	8.10	8.75	7.85	7.86	732451
2008-10-06	7.80	7.85	7.23	7.71	711558
2008-10-07	7.69	7.75	6.98	7.21	691897
2008-10-08	6.85	7.59	6.58	6.99	886581
2008-10-09	7.04	7.40	6.32	6.68	1116092
2008-10-10	6.25	7.89	5.97	7.34	1121272
2008-10-13	7.69	8.60	7.35	8.60	762092
2008-10-14	8.70	8.94	7.64	7.91	578702
2008-10-15	8.07	8.07	6.81	6.81	541717
2008-10-16	6.86	8.01	6.29	7.83	809582
2008-10-17	7.44	7.97	7.15	7.24	1253192
2008-10-20	7.34	7.44	6.78	7.36	553677
2008-10-21	6.92	7.52	6.90	7.20	402001
2008-10-22	6.98	7.28	6.65	6.74	344313
2008-10-23	6.84	7.22	6.41	6.88	486057
2008-10-24	6.25	6.59	6.13	6.21	477482
2008-10-27	6.11	6.39	5.72	5.72	397755
2008-10-28	5.88	6.63	5.45	6.56	808845
2008-10-29	6.65	7.35	6.42	6.85	649913
2008-10-30	6.86	7.30	5.76	6.42	2172932
2008-10-31	6.37	7.03	6.14	7.00	1956603
2008-11-03	6.96	7.29	6.71	6.88	611027
2008-11-04	6.92	7.07	6.53	6.96	657745
2008-11-05	7.28	7.28	5.98	6.22	1033021
2008-11-06	6.77	6.77	6.06	6.18	649804
2008-11-07	6.27	6.58	6.12	6.46	445650
2008-11-10	6.68	6.74	6.20	6.31	362779
2008-11-11	6.24	6.33	5.96	6.05	634524
2008-11-12	5.96	6.01	5.40	5.44	723347
2008-11-13	5.48	6.21	4.89	6.21	1051934
2008-11-14	6.04	6.25	5.42	5.42	687785
2008-11-17	5.44	5.57	5.02	5.12	427259
2008-11-18	5.04	5.28	4.63	5.03	975812
2008-11-19	5.02	5.13	4.25	4.27	934572
2008-11-20	4.08	4.47	3.86	3.90	913891
2008-11-21	4.00	4.29	3.40	4.21	844918
2008-11-24	4.30	5.12	4.03	5.12	1046145
2008-11-25	5.23	5.31	4.70	5.30	1048463
2008-11-26	5.08	6.14	5.00	6.09	1037357
2008-11-28	5.99	6.18	5.86	6.16	636930
2008-12-01	5.93	5.93	5.11	5.18	691466
2008-12-02	5.36	5.60	5.12	5.49	685302
2008-12-03	5.31	5.85	5.15	5.79	550172
2008-12-04	5.67	5.99	5.37	5.65	601377
2008-12-05	5.55	5.63	5.02	5.44	1228114
2008-12-08	6.10	6.61	5.80	6.50	1427632
2008-12-09	6.35	6.38	6.11	6.25	1270640
2008-12-10	6.32	6.62	6.14	6.34	1129216
2008-12-11	6.14	6.37	5.75	5.81	852110
2008-12-12	5.61	6.21	5.60	6.21	618654
2008-12-15	6.25	6.29	5.55	5.80	519248
2008-12-16	5.90	6.29	5.79	6.21	1443295
2008-12-17	6.20	6.51	6.04	6.46	1107863
2008-12-18	6.44	6.78	6.29	6.55	1077141
2008-12-19	6.69	6.99	6.29	6.30	1621583
2008-12-22	6.32	6.44	6.05	6.19	1009685
2008-12-23	6.50	6.60	6.09	6.16	854228
2008-12-24	6.31	6.31	5.94	6.12	304283
2008-12-26	6.17	6.48	6.15	6.44	479664
2008-12-29	6.39	6.99	6.39	6.96	719382
2008-12-30	6.95	7.75	6.77	7.75	1351448
2008-12-31	7.88	8.55	7.73	8.40	1094476
2009-01-02	8.40	8.47	8.10	8.24	995947
2009-01-05	8.23	8.29	7.88	8.17	823149
2009-01-06	8.27	8.30	7.84	8.09	1025522
2009-01-07	7.88	8.04	7.45	7.52	691918
2009-01-08	7.45	7.74	7.31	7.69	412417
2009-01-09	7.70	7.88	7.27	7.51	783811
2009-01-12	7.51	7.65	7.02	7.06	712206
2009-01-13	7.01	7.33	6.94	7.29	570468
2009-01-14	7.02	7.14	6.78	6.98	688373
2009-01-15	6.98	7.08	6.44	6.96	528609
2009-01-16	7.04	7.27	6.71	7.18	486660
2009-01-20	6.88	7.19	6.29	6.39	900182
2009-01-21	6.50	7.30	6.49	7.21	717932
2009-01-22	7.01	7.23	6.70	7.07	744593
2009-01-23	6.65	7.12	6.65	6.92	519410
2009-01-26	6.92	7.23	6.70	7.01	560684
2009-01-27	7.03	7.29	6.92	7.06	561981
2009-01-28	7.10	7.82	7.10	7.76	936915
2009-01-29	7.64	7.69	6.93	6.94	540834
2009-01-30	7.12	7.25	6.71	6.77	679149
2009-02-02	6.64	7.12	6.26	7.05	758243
2009-02-03	7.11	7.11	6.53	6.66	781742
2009-02-04	6.68	6.68	4.22	4.22	3329141
2009-02-05	4.50	4.60	3.06	3.47	7265497
2009-02-06	3.53	3.79	3.46	3.69	3705130
2009-02-09	3.68	4.04	3.66	3.92	1983922
2009-02-10	3.89	4.18	3.77	3.78	2429831
2009-02-11	3.78	3.92	3.45	3.46	1333723
2009-02-12	3.52	3.52	3.06	3.34	1704810
2009-02-13	3.33	3.48	3.07	3.12	919537
2009-02-17	3.09	3.19	2.70	2.78	1267443
2009-02-18	2.83	2.83	2.50	2.60	1577934
2009-02-19	2.73	2.97	2.66	2.78	1089719
2009-02-20	2.71	2.76	2.43	2.60	1065730
2009-02-23	2.64	2.74	2.46	2.46	1147780
2009-02-24	2.58	2.69	2.47	2.59	2267623
2009-02-25	2.61	2.61	2.21	2.29	1421392
2009-02-26	2.33	2.44	2.15	2.17	1269250
2009-02-27	2.11	2.22	1.95	2.15	2486104
2009-03-02	2.09	2.11	1.73	1.74	1611233
2009-03-03	1.80	1.84	1.48	1.56	1921373
2009-03-04	1.64	1.97	1.61	1.75	2670162
2009-03-05	1.81	1.84	1.56	1.59	1587849
2009-03-06	1.62	1.98	1.54	1.98	2324717
2009-03-09	1.94	2.19	1.88	2.03	2019717
2009-03-10	2.10	2.37	2.07	2.34	1758162
2009-03-11	2.37	2.46	2.17	2.19	1601309
2009-03-12	2.23	2.58	2.14	2.56	1575139
2009-03-13	2.57	2.65	2.26	2.60	1115280
2009-03-16	2.74	2.74	2.43	2.48	1134790
2009-03-17	2.48	2.99	2.37	2.99	1501666
2009-03-18	2.90	2.96	2.64	2.87	1840966
2009-03-19	2.94	2.94	2.62	2.68	1017369
2009-03-20	2.66	2.66	2.35	2.39	2375798
2009-03-23	2.49	2.71	2.47	2.71	2498114
2009-03-24	2.61	2.71	2.54	2.56	1604085
2009-03-25	2.61	2.74	2.41	2.71	3511109
2009-03-26	2.76	3.12	2.72	3.12	1969471
2009-03-27	3.12	3.69	3.12	3.42	4494440
2009-03-30	3.29	3.37	2.70	3.20	8304721
2009-03-31	3.15	3.40	3.01	3.30	3241852
2009-04-01	3.21	3.41	3.05	3.32	1573782
2009-04-02	3.46	3.91	3.40	3.82	1925464
2009-04-03	3.82	3.84	3.51	3.82	1045881
2009-04-06	3.75	3.81	3.52	3.76	1097737
2009-04-07	3.67	3.68	3.36	3.40	1240950
2009-04-08	3.45	3.64	3.40	3.64	1045976
2009-04-09	3.76	3.99	3.68	3.99	1071967
2009-04-13	3.90	4.14	3.82	4.08	906040
2009-04-14	3.98	4.00	3.64	3.68	1611870
2009-04-15	3.60	3.81	3.60	3.74	1191309
2009-04-16	3.79	3.98	3.60	3.89	1189488
2009-04-17	3.90	3.90	3.57	3.71	1490382
2009-04-20	3.66	3.82	3.34	3.51	1228030
2009-04-21	3.48	3.79	3.39	3.72	876299
2009-04-22	3.64	3.97	3.57	3.83	1227220
2009-04-23	3.85	3.92	3.55	3.75	1022428
2009-04-24	3.80	4.11	3.75	4.01	1210908
2009-04-27	3.89	3.97	3.72	3.81	712247
2009-04-28	3.73	3.89	3.70	3.76	726292
2009-04-29	3.85	4.11	3.85	4.02	1259299
2009-04-30	4.09	4.38	4.08	4.19	1629948
2009-05-01	4.19	4.79	4.16	4.67	1339178
2009-05-04	4.71	4.96	4.71	4.95	1355745
2009-05-05	4.94	5.10	4.91	5.00	1827317
2009-05-06	5.00	5.17	4.12	4.70	3001824
2009-05-07	4.78	4.93	4.12	4.22	1588569
2009-05-08	4.25	4.44	4.15	4.35	955606
2009-05-11	4.23	4.35	4.15	4.18	408408
2009-05-12	4.21	4.25	3.86	4.07	832915
2009-05-13	3.99	3.99	3.62	3.66	753426
2009-05-14	3.67	3.79	3.40	3.65	843120
2009-05-15	3.66	3.71	3.45	3.50	569753
2009-05-18	3.59	3.87	3.52	3.84	1055644
2009-05-19	3.84	4.00	3.75	3.81	990604
2009-05-20	3.87	4.01	3.81	3.94	1090775
2009-05-21	3.86	3.86	3.60	3.65	780873
2009-05-22	3.68	3.74	3.58	3.58	403483
2009-05-26	3.57	3.82	3.57	3.73	691656
2009-05-27	3.70	3.84	3.54	3.55	480055
2009-05-28	3.62	3.69	3.50	3.55	536405
2009-05-29	3.56	3.68	3.52	3.61	498975
2009-06-01	3.72	3.96	3.59	3.93	1263699
2009-06-02	3.89	4.17	3.89	4.06	1106294
2009-06-03	4.00	4.14	3.79	3.91	724158
2009-06-04	3.96	4.09	3.80	4.06	537363
2009-06-05	4.11	4.19	3.91	4.00	426343
2009-06-08	3.94	4.03	3.81	3.90	410399
2009-06-09	4.05	4.22	3.94	3.99	1556943
2009-06-10	4.06	4.21	3.96	4.09	933332
2009-06-11	4.12	4.41	4.08	4.31	1642255
2009-06-12	4.35	4.35	4.18	4.30	830803
2009-06-15	4.26	4.28	4.01	4.09	835497
2009-06-16	4.10	4.32	4.04	4.11	854878
2009-06-17	4.13	4.42	4.01	4.23	1132257
2009-06-18	4.20	4.23	3.88	3.97	863059
2009-06-19	4.07	4.07	3.70	3.83	3058620
2009-06-22	3.90	3.92	3.56	3.56	782938
2009-06-23	3.60	3.69	3.42	3.53	743608
2009-06-24	3.59	3.68	3.49	3.56	1211632
2009-06-25	3.50	3.83	3.50	3.83	968518
2009-06-26	3.80	3.95	3.43	3.90	2524327
2009-06-29	3.91	3.92	3.58	3.89	1755547
2009-06-30	3.88	3.90	3.71	3.74	648153
2009-07-01	3.73	3.78	3.58	3.60	1275025
2009-07-02	3.63	3.63	3.30	3.30	635895
2009-07-06	3.40	3.52	2.75	2.95	2115735
2009-07-07	2.96	2.96	2.70	2.71	1994904
2009-07-08	2.70	2.75	2.52	2.66	1414066
2009-07-09	2.73	2.89	2.67	2.83	1704325
2009-07-10	2.80	2.92	2.79	2.90	391385
2009-07-13	2.91	3.08	2.77	3.05	706374
2009-07-14	3.06	3.13	3.00	3.13	374563
2009-07-15	3.15	3.65	3.06	3.60	1567841
2009-07-16	3.58	3.74	3.38	3.70	767448
2009-07-17	3.70	3.70	3.52	3.58	690564
2009-07-20	3.62	3.75	3.46	3.75	467193
2009-07-21	3.78	3.78	3.52	3.60	516764
2009-07-22	3.58	3.70	3.54	3.66	240464
2009-07-23	3.67	3.93	3.59	3.93	937266
2009-07-24	3.88	4.05	3.75	4.05	587701
2009-07-27	4.05	4.10	3.93	4.02	430447
2009-07-28	3.97	4.06	3.88	3.96	445842
2009-07-29	3.89	3.96	3.72	3.81	683992
2009-07-30	3.88	4.10	3.86	3.92	739023
2009-07-31	3.89	4.00	3.86	3.86	658568
2009-08-03	3.91	4.15	3.73	3.75	1200913
2009-08-04	3.65	4.36	3.50	4.32	2090425
2009-08-05	4.35	4.35	3.90	4.00	1104992
2009-08-06	4.08	4.08	3.90	3.91	659686
2009-08-07	3.99	4.05	3.92	3.92	1046108
2009-08-10	3.92	4.04	3.91	3.98	734529
2009-08-11	3.93	3.99	3.80	3.83	606170
2009-08-12	3.82	4.00	3.82	3.87	506907
2009-08-13	3.92	3.99	3.82	3.93	808520
2009-08-14	3.93	3.98	3.75	3.94	1079867
2009-08-17	3.80	3.81	3.52	3.62	929482
2009-08-18	3.66	3.82	3.66	3.73	611444
2009-08-19	3.64	3.84	3.60	3.73	527462
2009-08-20	3.87	4.28	3.84	4.19	3428468
2009-08-21	4.26	4.77	4.16	4.74	3358431
2009-08-24	4.74	4.88	4.55	4.60	1268745
2009-08-25	4.64	4.88	4.64	4.80	1141701
2009-08-26	4.77	5.04	4.75	4.87	1403284
2009-08-27	4.88	4.91	4.62	4.75	802252
2009-08-28	4.80	4.92	4.71	4.73	531061
2009-08-31	4.67	4.74	4.55	4.60	722703
2009-09-01	4.55	4.82	4.48	4.57	1069650
2009-09-02	4.53	4.64	4.46	4.50	1205121
2009-09-03	4.55	4.57	4.46	4.50	485250
2009-09-04	4.50	4.55	4.42	4.51	607431
2009-09-08	4.75	4.75	4.45	4.52	1031578
2009-09-09	4.52	4.88	4.49	4.88	1760146
2009-09-10	4.87	4.93	4.74	4.86	1234631
2009-09-11	4.95	5.01	4.84	4.97	890766
2009-09-14	4.53	4.87	4.49	4.77	1136871
2009-09-15	4.74	4.80	4.51	4.55	1209886
2009-09-16	4.58	5.08	4.58	4.93	1978757
2009-09-17	4.92	5.28	4.82	4.95	2569846
2009-09-18	5.19	5.67	5.14	5.58	31019702
2009-09-21	5.52	5.81	5.30	5.58	6994529
2009-09-22	5.66	5.66	5.46	5.51	3334207
2009-09-23	5.54	5.75	5.40	5.58	3465478
2009-09-24	5.63	5.73	5.28	5.36	3757367
2009-09-25	5.44	5.45	5.18	5.26	1799484
2009-09-28	5.29	5.49	5.04	5.44	3316981
2009-09-29	5.51	5.72	5.42	5.45	4994066
2009-09-30	5.45	5.68	5.21	5.48	6454455
2009-10-01	5.53	5.55	5.14	5.19	4886300
2009-10-02	5.15	5.15	4.85	4.96	3402754
2009-10-05	5.04	5.17	4.96	5.02	4070633
2009-10-06	5.15	5.33	5.15	5.32	2715429
2009-10-07	5.27	5.33	5.05	5.11	2336920
2009-10-08	5.20	5.30	5.08	5.13	2045975
2009-10-09	5.14	5.46	5.08	5.46	1779896
2009-10-12	5.49	5.57	5.27	5.28	1429551
2009-10-13	5.25	5.33	5.11	5.22	1075271
2009-10-14	5.34	5.53	5.28	5.50	2822213
2009-10-15	5.42	5.54	5.32	5.50	1081043
2009-10-16	5.73	5.75	5.27	5.33	2446080
2009-10-19	5.40	5.58	5.36	5.50	1568467
2009-10-20	5.48	5.67	5.34	5.63	3030085
2009-10-21	5.61	5.79	5.56	5.58	2563775
2009-10-22	5.56	5.80	5.52	5.77	1921056
2009-10-23	5.71	5.93	5.38	5.43	2248698
2009-10-26	5.45	5.55	5.09	5.13	1931967
2009-10-27	5.13	5.23	4.94	4.97	3773760
2009-10-28	4.94	5.05	4.32	4.41	4098346
2009-10-29	4.57	4.81	4.50	4.72	2211519
2009-10-30	4.66	4.71	4.37	4.48	2522220
2009-11-02	4.44	4.59	4.26	4.37	1948966
2009-11-03	4.37	4.74	4.37	4.60	3351689
2009-11-04	4.77	5.27	4.65	4.96	5375127
2009-11-05	5.05	5.16	4.90	5.05	2189208
2009-11-06	4.97	5.09	4.70	4.86	1773780
2009-11-09	4.92	5.04	4.90	4.98	918160
2009-11-10	4.95	5.00	4.71	4.84	984873
2009-11-11	4.93	4.97	4.68	4.72	2040633
2009-11-12	4.69	4.73	4.46	4.49	2208500
2009-11-13	4.50	4.59	4.35	4.54	1708655
2009-11-16	4.62	4.90	4.61	4.70	2766960
2009-11-17	4.67	4.74	4.27	4.37	10808950
2009-11-18	4.39	4.63	4.35	4.57	3076313
2009-11-19	4.47	4.55	4.43	4.45	1760422
2009-11-20	4.42	4.66	4.39	4.64	2259343
2009-11-23	4.65	4.93	4.65	4.80	2694251
2009-11-24	4.84	5.09	4.74	4.98	2931260
2009-11-25	5.14	5.39	5.02	5.20	3719964
2009-11-27	5.16	5.25	5.08	5.13	1237688
2009-11-30	5.22	5.24	4.90	5.04	1770363
2009-12-01	5.12	5.19	4.97	5.05	1334782
2009-12-02	5.00	5.19	4.95	5.18	1174998
2009-12-03	5.24	5.30	5.05	5.05	1136876
2009-12-04	5.23	5.29	5.02	5.23	1427268
2009-12-07	5.20	5.28	5.12	5.18	733686
2009-12-08	5.10	5.19	4.95	4.99	1693429
2009-12-09	5.06	5.13	4.96	5.08	826725
2009-12-10	5.14	5.19	5.01	5.05	1202743
2009-12-11	5.09	5.18	5.06	5.15	785106
2009-12-14	5.19	5.27	5.07	5.24	1203003
2009-12-15	5.23	5.24	5.09	5.11	1328543
2009-12-16	5.19	5.20	5.08	5.11	986922
2009-12-17	5.03	5.16	5.03	5.13	1227066
2009-12-18	5.16	5.21	4.91	5.16	3520459
2009-12-21	5.26	5.27	5.07	5.13	1215452
2009-12-22	5.13	5.38	5.10	5.33	1741757
2009-12-23	5.30	5.54	5.25	5.47	1259646
2009-12-24	5.52	5.70	5.47	5.59	502747
2009-12-28	5.70	5.70	5.30	5.40	947660
2009-12-29	5.44	5.54	5.35	5.41	706879
2009-12-30	5.35	5.37	5.11	5.20	1344685
2009-12-31	5.21	5.26	5.12	5.20	796303
2010-01-04	5.24	5.44	5.24	5.44	930749
2010-01-05	5.39	5.56	5.30	5.40	736009
2010-01-06	5.37	5.58	5.35	5.40	1555528
2010-01-07	5.45	5.68	5.37	5.68	1690301
2010-01-08	5.62	5.74	5.50	5.71	953823
2010-01-11	5.73	5.80	5.62	5.75	1738319
2010-01-12	5.70	5.70	5.48	5.57	1729551
2010-01-13	5.58	5.59	5.44	5.56	555024
2010-01-14	5.56	5.56	5.48	5.50	675308
2010-01-15	5.53	5.53	5.21	5.25	2000653
2010-01-19	5.25	5.52	5.25	5.45	1319490
2010-01-20	5.31	5.39	5.12	5.15	1556565
2010-01-21	5.17	5.19	5.00	5.00	1424943
2010-01-22	5.00	5.13	4.92	4.96	1641002
2010-01-25	5.10	5.18	4.97	4.99	1085574
2010-01-26	4.97	5.05	4.80	4.80	1035743
2010-01-27	4.75	4.86	4.68	4.81	723328
2010-01-28	4.89	4.89	4.61	4.67	1755659
2010-01-29	4.69	4.78	4.23	4.51	1922578
2010-02-01	4.56	4.62	4.50	4.52	1261849
2010-02-02	4.55	4.95	4.55	4.68	2326823
2010-02-03	4.66	5.43	4.64	5.35	4690576
2010-02-04	5.25	5.30	5.00	5.03	1874536
2010-02-05	5.02	5.08	4.94	5.03	1931016
2010-02-08	4.95	5.15	4.94	4.95	1685533
2010-02-09	5.06	5.12	4.97	5.12	1670384
2010-02-10	5.10	5.10	5.00	5.06	1222638
2010-02-11	5.04	5.19	5.00	5.18	2904899
2010-02-12	5.11	5.29	5.03	5.26	1086865
2010-02-16	5.07	5.13	4.86	4.97	2696529
2010-02-17	4.97	5.08	4.95	5.00	870797
2010-02-18	5.00	5.02	4.90	5.02	873358
2010-02-19	4.95	5.05	4.91	5.01	1001649
2010-02-22	5.02	5.06	4.75	4.76	2334004
2010-02-23	4.81	4.81	4.54	4.58	2057345
2010-02-24	4.60	4.68	4.58	4.67	1076747
2010-02-25	4.62	4.71	4.55	4.66	746409
2010-02-26	4.66	4.68	4.54	4.63	1112347
2010-03-01	4.70	4.81	4.53	4.80	1191774
2010-03-02	4.82	4.82	4.67	4.77	903463
2010-03-03	4.78	4.84	4.63	4.66	1018787
2010-03-04	4.67	4.82	4.58	4.80	1874468
2010-03-05	4.89	4.91	4.79	4.90	878263
2010-03-08	4.90	4.94	4.79	4.87	1096834
2010-03-09	4.83	4.88	4.80	4.84	818350
2010-03-10	4.83	4.89	4.77	4.79	983705
2010-03-11	4.75	4.85	4.73	4.85	1196549
2010-03-12	4.63	4.83	4.51	4.67	2486768
2010-03-15	4.64	4.72	4.64	4.67	782652
2010-03-16	4.71	4.76	4.67	4.76	661192
2010-03-17	4.79	4.91	4.71	4.88	972495
2010-03-18	4.84	4.98	4.82	4.92	1068771
2010-03-19	4.95	5.00	4.76	4.81	1346408
2010-03-22	4.75	4.90	4.75	4.89	1013148
2010-03-23	4.88	4.96	4.82	4.92	971112
2010-03-24	4.90	5.05	4.88	4.97	1052435
2010-03-25	5.01	5.08	4.90	4.93	1128890
2010-03-26	4.95	5.01	4.72	4.81	1325528
2010-03-29	4.88	5.03	4.86	4.94	1300037
2010-03-30	4.93	4.99	4.85	4.93	2336921
2010-03-31	4.90	4.97	4.77	4.78	1191102
2010-04-01	4.83	4.92	4.80	4.82	767463
2010-04-05	4.86	5.02	4.83	5.02	788757
2010-04-06	5.03	5.03	4.95	4.99	880604
2010-04-07	4.97	5.04	4.90	4.98	1055056
2010-04-08	4.96	5.04	4.90	4.94	1506697
2010-04-09	4.95	5.04	4.90	4.99	1649043
2010-04-12	4.96	5.02	4.90	5.00	1273395
2010-04-13	5.00	5.00	4.74	4.82	1763019
2010-04-14	4.86	5.03	4.84	5.02	1451485
2010-04-15	4.99	5.02	4.96	4.96	1941746
2010-04-16	4.92	5.17	4.91	5.13	3685366
2010-04-19	5.16	5.35	4.91	5.16	3090805
2010-04-20	5.21	5.35	5.17	5.35	1372585
2010-04-21	5.35	5.40	5.24	5.29	1790447
2010-04-22	5.29	5.55	5.15	5.52	2087570
2010-04-23	5.55	5.97	5.47	5.91	2567010
2010-04-26	5.91	5.99	5.76	5.77	1413785
2010-04-27	5.78	5.80	5.55	5.58	1376611
2010-04-28	5.64	5.67	5.52	5.58	1017902
2010-04-29	5.66	5.73	5.50	5.72	2012483
2010-04-30	5.77	5.80	5.58	5.60	1284071
2010-05-03	5.64	5.75	5.57	5.73	680800
2010-05-04	5.67	5.67	5.33	5.34	1458543
2010-05-05	5.23	5.30	5.09	5.18	2172011
2010-05-06	5.15	5.28	4.47	4.86	2213508
2010-05-07	4.82	4.94	4.51	4.56	2386123
2010-05-10	4.76	5.05	4.76	4.91	1620475
2010-05-11	4.84	4.93	4.74	4.89	1912392
2010-05-12	4.94	5.10	4.92	5.05	1150323
2010-05-13	5.04	5.22	5.00	5.10	1063046
2010-05-14	5.03	5.06	4.82	4.90	1028307
2010-05-17	4.93	5.00	4.68	4.82	818185
2010-05-18	4.93	4.97	4.71	4.74	1236135
2010-05-19	4.70	4.70	4.43	4.49	1963182
2010-05-20	4.40	4.47	4.22	4.23	2081237
2010-05-21	4.14	4.58	4.07	4.43	2495094
2010-05-24	4.43	4.46	4.21	4.21	1190788
2010-05-25	4.09	4.21	4.00	4.17	1395060
2010-05-26	4.21	4.43	4.21	4.26	1122271
2010-05-27	4.41	4.52	4.34	4.52	731488
2010-05-28	4.52	4.53	4.29	4.33	827309
2010-06-01	4.28	4.28	3.99	4.12	2190814
2010-06-02	4.10	4.22	4.04	4.20	1886928
2010-06-03	4.16	4.26	4.13	4.21	862871
2010-06-04	4.09	4.17	3.88	3.93	2872046
2010-06-07	3.97	4.02	3.56	3.57	2402269
2010-06-08	3.61	3.80	3.33	3.50	2889261
2010-06-09	3.54	3.70	3.50	3.56	1575696
2010-06-10	3.64	3.81	3.60	3.81	1386409
2010-06-11	3.72	3.91	3.71	3.91	1037355
2010-06-14	3.96	4.00	3.91	3.97	1554244
2010-06-15	3.97	4.35	3.97	4.33	2094642
2010-06-16	4.28	4.33	4.18	4.25	993151
2010-06-17	4.31	4.32	4.16	4.27	993926
2010-06-18	4.29	4.30	4.12	4.17	1355616
2010-06-21	4.25	4.36	4.21	4.28	1383803
2010-06-22	4.29	4.33	4.08	4.08	1074629
2010-06-23	4.08	4.18	4.00	4.09	1725712
2010-06-24	4.03	4.19	4.00	4.08	1086284
2010-06-25	4.10	4.12	3.91	4.01	5260170
2010-06-28	4.01	4.13	3.96	4.07	875579
2010-06-29	3.97	4.03	3.74	3.83	2967666
2010-06-30	3.82	3.91	3.66	3.71	935454
2010-07-01	3.69	3.91	3.66	3.89	2201099
2010-07-02	3.92	3.97	3.73	3.80	1168859
2010-07-06	3.86	3.94	3.52	3.60	1711568
2010-07-07	3.61	3.84	3.60	3.84	978322
2010-07-08	3.89	3.97	3.84	3.92	1000706
2010-07-09	3.90	4.03	3.81	3.91	1147538
2010-07-12	3.88	3.95	3.73	3.82	1286331
2010-07-13	3.91	4.06	3.81	3.99	1597734
2010-07-14	3.95	4.04	3.83	3.88	696511
2010-07-15	3.87	3.90	3.67	3.78	856134
2010-07-16	3.73	3.73	3.54	3.60	1573127
2010-07-19	3.62	3.69	3.50	3.65	940594
2010-07-20	3.59	3.79	3.52	3.79	767217
2010-07-21	3.84	3.86	3.69	3.72	1279788
2010-07-22	3.81	3.93	3.76	3.85	1580456
2010-07-23	3.85	3.96	3.81	3.96	1067322
2010-07-26	3.96	4.10	3.94	4.08	984914
2010-07-27	4.12	4.15	3.91	3.98	770524
2010-07-28	3.95	4.01	3.84	3.86	542257
2010-07-29	3.90	4.06	3.76	3.82	906699
2010-07-30	3.74	3.87	3.74	3.80	1025595
2010-08-02	3.90	3.91	3.82	3.86	1786844
2010-08-03	3.83	3.98	3.80	3.85	917624
2010-08-04	3.91	3.95	3.33	3.48	5470790
2010-08-05	3.44	3.44	3.12	3.16	7654410
2010-08-06	3.21	3.21	3.04	3.13	2622100
2010-08-09	3.11	3.19	2.81	3.08	5577813
2010-08-10	3.02	3.02	2.78	2.82	4584425
2010-08-11	2.81	2.81	2.59	2.62	5014437
2010-08-12	2.62	2.62	2.52	2.54	3842304
2010-08-13	2.56	2.70	2.53	2.62	2916270
2010-08-16	2.61	2.77	2.60	2.74	1905705
2010-08-17	2.73	2.86	2.64	2.83	1393781
2010-08-18	2.77	2.95	2.75	2.85	1594013
2010-08-19	2.84	2.87	2.64	2.68	1415592
2010-08-20	2.66	2.81	2.54	2.80	1404278
2010-08-23	2.84	2.91	2.66	2.67	991181
2010-08-24	2.66	2.68	2.40	2.40	3249189
2010-08-25	2.42	2.42	2.28	2.32	3631103
2010-08-26	2.33	2.42	2.30	2.30	1399264
2010-08-27	2.35	2.41	2.30	2.39	1615687
2010-08-30	2.38	2.46	2.26	2.27	3417166
2010-08-31	2.28	2.38	2.21	2.37	4103653
2010-09-01	2.42	2.67	2.41	2.58	2582717
2010-09-02	2.54	2.68	2.50	2.67	1462289
2010-09-03	2.75	2.90	2.70	2.79	1676563
2010-09-07	2.81	2.82	2.60	2.61	1521247
2010-09-08	2.63	2.70	2.59	2.63	825982
2010-09-09	2.68	2.72	2.61	2.63	745484
2010-09-10	2.64	2.74	2.63	2.71	913457
2010-09-13	2.75	2.85	2.72	2.83	1335531
2010-09-14	2.82	2.85	2.76	2.77	1567330
2010-09-15	2.76	2.82	2.70	2.75	1145714
2010-09-16	2.73	2.83	2.70	2.72	778995
2010-09-17	2.89	3.09	2.84	3.04	4274708
2010-09-20	3.05	3.05	2.91	3.00	2498666
2010-09-21	3.00	3.05	2.94	2.99	1523526
2010-09-22	3.00	3.07	2.73	2.83	3051877
2010-09-23	2.79	2.94	2.76	2.79	1121199
2010-09-24	2.86	2.98	2.86	2.96	1624563
2010-09-27	2.95	3.00	2.92	2.99	1609976
2010-09-28	3.04	3.08	2.98	3.07	3735818
2010-09-29	3.06	3.10	3.00	3.00	5856132
2010-09-30	3.05	3.06	2.94	3.02	1650302
2010-10-01	3.04	3.05	3.00	3.05	1167437
2010-10-04	3.05	3.09	2.99	3.01	1645554
2010-10-05	3.05	3.16	2.95	3.16	2394580
2010-10-06	3.12	3.20	3.10	3.12	1319742
2010-10-07	3.16	3.20	3.08	3.10	870883
2010-10-08	3.11	3.20	3.06	3.16	1398668
2010-10-11	3.16	3.22	3.15	3.21	985249
2010-10-12	3.19	3.28	3.11	3.25	1182238
2010-10-13	3.27	3.27	3.19	3.24	1314435
2010-10-14	3.22	3.24	3.08	3.13	1288361
2010-10-15	3.16	3.20	3.05	3.12	2258482
2010-10-18	3.04	3.09	2.98	3.01	2501712
2010-10-19	2.96	2.99	2.80	2.84	2711367
2010-10-20	2.87	2.97	2.85	2.93	1619158
2010-10-21	2.96	3.11	2.95	3.01	2905722
2010-10-22	3.03	3.08	2.99	3.05	673322
2010-10-25	3.08	3.12	3.01	3.02	725630
2010-10-26	2.98	3.08	2.98	3.00	892773
2010-10-27	2.98	2.98	2.90	2.98	914123
2010-10-28	3.01	3.02	2.90	2.94	853304
2010-10-29	2.92	3.05	2.92	3.02	864018
2010-11-01	3.03	3.09	2.88	2.92	1134448
2010-11-02	2.97	3.02	2.90	2.96	1835413
2010-11-03	2.97	3.18	2.96	3.15	1873033
2010-11-04	3.18	3.40	3.18	3.40	2440297
2010-11-05	3.36	3.38	3.29	3.34	1480145
2010-11-08	3.31	3.38	3.26	3.37	1128191
2010-11-09	3.37	3.39	3.26	3.27	1571022
2010-11-10	3.29	3.33	3.20	3.30	1720265
2010-11-11	3.24	3.31	3.24	3.28	751807
2010-11-12	3.25	3.31	3.21	3.22	1099925
2010-11-15	3.24	3.63	3.24	3.48	3538379
2010-11-16	3.44	3.50	3.32	3.39	2600236
2010-11-17	3.41	3.42	3.25	3.38	1314664
2010-11-18	3.41	3.56	3.40	3.43	2085953
2010-11-19	3.42	3.49	3.40	3.49	1095980
2010-11-22	3.47	3.49	3.41	3.47	701800
2010-11-23	3.41	3.47	3.41	3.44	869401
2010-11-24	3.49	3.62	3.44	3.57	1497522
2010-11-26	3.53	3.56	3.49	3.54	511688
2010-11-29	3.51	3.53	3.46	3.51	1879673
2010-11-30	3.46	3.53	3.46	3.52	1185522
2010-12-01	3.61	3.62	3.51	3.54	1212122
2010-12-02	3.52	3.75	3.52	3.74	1865468
2010-12-03	3.72	3.77	3.62	3.72	1000933
2010-12-06	3.72	3.74	3.68	3.69	1166834
2010-12-07	3.74	3.78	3.68	3.69	1718230
2010-12-08	3.71	3.85	3.68	3.80	1446306
2010-12-09	3.85	3.90	3.79	3.83	1611467
2010-12-10	3.85	4.03	3.78	4.01	1708395
2010-12-13	4.04	4.05	3.96	4.01	1895814
2010-12-14	4.03	4.03	3.93	3.94	1956851
2010-12-15	3.95	4.03	3.91	3.91	1532085
2010-12-16	3.94	4.01	3.92	3.94	1492378
2010-12-17	3.96	4.00	3.94	3.97	2256461
2010-12-20	4.01	4.17	4.00	4.15	1971394
2010-12-21	4.16	4.33	4.14	4.22	2437261
2010-12-22	4.24	4.25	4.08	4.22	1088582
2010-12-23	4.24	4.45	4.21	4.42	1371182
2010-12-27	4.38	4.45	4.27	4.32	946678
2010-12-28	4.33	4.33	4.16	4.18	1183930
2010-12-29	4.15	4.18	4.05	4.13	1406885
2010-12-30	4.15	4.25	4.07	4.16	3993788
2010-12-31	4.15	4.19	4.08	4.17	919966
2011-01-03	4.24	4.30	4.19	4.29	1498873
2011-01-04	4.29	4.56	4.21	4.32	2469619
2011-01-05	4.32	4.47	4.31	4.38	1349664
2011-01-06	4.38	4.43	4.29	4.30	1277575
2011-01-07	4.33	4.60	4.32	4.50	2836771
2011-01-10	4.47	4.53	4.44	4.50	1262079
2011-01-11	4.50	4.65	4.50	4.62	1273566
2011-01-12	4.67	4.73	4.65	4.71	2292920
2011-01-13	4.69	4.72	4.53	4.56	1450171
2011-01-14	4.54	4.58	4.45	4.55	1319140
2011-01-18	4.54	4.55	4.22	4.44	2931672
2011-01-19	4.45	4.45	4.10	4.10	2915616
2011-01-20	4.08	4.22	4.04	4.13	1785906
2011-01-21	4.15	4.18	4.03	4.06	2207238
2011-01-24	4.05	4.12	4.02	4.09	1519071
2011-01-25	4.07	4.11	3.93	4.08	2403070
2011-01-26	4.11	4.26	4.07	4.21	2864641
2011-01-27	4.21	4.25	4.15	4.18	1859588
2011-01-28	4.19	4.29	3.99	4.05	2428032
2011-01-31	4.06	4.12	4.00	4.00	2045571
2011-02-01	4.05	4.43	4.05	4.41	2704386
2011-02-02	4.10	4.10	3.65	3.67	10339563
2011-02-03	3.71	3.82	3.68	3.73	2228893
2011-02-04	3.74	3.87	3.61	3.86	2243405
2011-02-07	3.85	3.95	3.81	3.86	1762793
2011-02-08	3.84	3.92	3.81	3.91	1170645
2011-02-09	3.88	3.95	3.79	3.90	2073221
2011-02-10	3.85	3.92	3.84	3.85	1586082
2011-02-11	3.82	3.98	3.81	3.98	1200893
2011-02-14	3.97	4.04	3.93	4.04	941229
2011-02-15	4.01	4.22	4.01	4.14	2583081
2011-02-16	4.15	4.30	4.14	4.26	3235664
2011-02-17	4.24	4.29	4.20	4.26	1250525
2011-02-18	4.29	4.29	4.10	4.11	1904539
2011-02-22	4.03	4.07	3.90	3.95	3388840
2011-02-23	3.94	4.03	3.86	3.90	1816222
2011-02-24	3.88	3.98	3.85	3.89	1713202
2011-02-25	3.91	4.08	3.90	4.08	1443062
2011-02-28	4.10	4.11	4.02	4.06	1487637
2011-03-01	4.09	4.11	3.96	3.96	1701784
2011-03-02	3.94	4.01	3.91	3.96	811320
2011-03-03	4.00	4.11	3.83	3.85	3250364
2011-03-04	3.87	4.03	3.84	3.90	1032339
2011-03-07	3.90	3.96	3.77	3.78	1302288
2011-03-08	3.95	4.22	3.90	4.10	1984571
2011-03-09	4.10	4.11	4.01	4.07	836941
2011-03-10	4.01	4.02	3.85	3.88	1166076
2011-03-11	3.85	3.91	3.81	3.87	825776
2011-03-14	3.82	3.92	3.81	3.90	844828
2011-03-15	3.80	3.88	3.72	3.84	1267134
2011-03-16	3.84	3.98	3.81	3.87	1516386
2011-03-17	3.96	4.03	3.90	3.92	900640
2011-03-18	4.02	4.10	3.96	4.10	1476453
2011-03-21	4.18	4.20	3.96	4.04	1778748
2011-03-22	4.06	4.18	4.00	4.16	1475909
2011-03-23	4.15	4.20	4.11	4.18	1246217
2011-03-24	4.20	4.40	4.18	4.30	1792075
2011-03-25	4.35	4.40	4.27	4.34	905360
2011-03-28	4.35	4.36	4.28	4.29	759116
2011-03-29	4.31	4.41	4.28	4.41	1612747
2011-03-30	4.42	4.50	4.39	4.48	2598016
2011-03-31	4.50	4.50	4.42	4.48	995423
2011-04-01	4.50	4.50	4.43	4.47	891627
2011-04-04	4.47	4.54	4.46	4.47	1287936
2011-04-05	4.45	4.45	4.35	4.37	1060381
2011-04-06	4.43	4.50	4.36	4.42	761123
2011-04-07	4.42	4.55	4.41	4.41	1694465
2011-04-08	4.49	4.49	4.22	4.25	1001704
2011-04-11	4.25	4.25	3.90	4.07	4156728
2011-04-12	4.04	4.15	3.99	4.09	1410643
2011-04-13	4.11	4.16	4.01	4.06	833428
2011-04-14	4.01	4.06	3.96	4.05	552807
2011-04-15	4.03	4.16	4.00	4.12	865228
2011-04-18	4.01	4.07	4.00	4.06	838463
2011-04-19	4.07	4.15	4.06	4.08	578188
2011-04-20	4.16	4.29	4.13	4.16	752074
2011-04-21	4.22	4.23	4.13	4.23	576437
2011-04-25	4.20	4.24	4.12	4.24	665643
2011-04-26	4.27	4.42	4.22	4.31	787326
2011-04-27	4.31	4.36	4.27	4.36	409722
2011-04-28	4.33	4.46	4.32	4.42	741661
2011-04-29	4.42	4.45	4.35	4.40	751152
2011-05-02	4.42	4.53	4.30	4.35	1608137
2011-05-03	4.34	4.80	4.34	4.52	6196683
2011-05-04	4.49	4.54	4.23	4.38	2070269
2011-05-05	4.31	4.39	4.19	4.22	1668306
2011-05-06	4.28	4.31	4.13	4.23	1397379
2011-05-09	4.23	4.30	4.15	4.22	704458
2011-05-10	4.21	4.35	4.22	4.30	512901
2011-05-11	4.30	4.35	4.21	4.28	1109124
2011-05-12	4.21	4.33	4.15	4.32	591456
2011-05-13	4.33	4.33	4.21	4.21	733563
2011-05-16	4.18	4.35	4.16	4.20	721584
2011-05-17	4.16	4.35	4.15	4.29	1271971
2011-05-18	4.31	4.36	4.24	4.32	1007523
2011-05-19	4.32	4.42	4.28	4.31	673903
2011-05-20	4.31	4.34	4.23	4.25	642512
2011-05-23	4.14	4.16	4.10	4.12	963012
2011-05-24	4.12	4.13	4.02	4.10	972867
2011-05-25	4.07	4.18	4.05	4.17	555293
2011-05-26	4.15	4.20	4.12	4.13	1191813
2011-05-27	4.15	4.17	4.09	4.12	1300675
2011-05-31	4.16	4.28	4.01	4.04	1967954
2011-06-01	4.04	4.07	3.95	3.95	1195127
2011-06-02	3.96	4.07	3.95	3.97	996241
2011-06-03	3.89	3.97	3.82	3.85	1062427
2011-06-06	3.83	3.92	3.75	3.76	1347580
2011-06-07	3.79	3.86	3.73	3.73	764126
2011-06-08	3.73	3.86	3.55	3.75	4488080
2011-06-09	3.76	3.84	3.73	3.77	569801
2011-06-10	3.73	3.76	3.66	3.69	885377
2011-06-13	3.69	3.71	3.65	3.65	504146
2011-06-14	3.73	3.78	3.70	3.74	725014
2011-06-15	3.69	3.83	3.62	3.68	950193
2011-06-16	3.70	3.77	3.63	3.67	823818
2011-06-17	3.68	3.77	3.65	3.71	975983
2011-06-20	3.69	3.79	3.67	3.70	651680
2011-06-21	3.74	3.85	3.71	3.83	1400627
2011-06-22	3.63	3.73	3.50	3.65	2337078
2011-06-23	3.59	3.67	3.54	3.63	1072399
2011-06-24	3.64	3.69	3.49	3.52	2727016
2011-06-27	3.51	3.64	3.51	3.60	1182366
2011-06-28	3.64	3.88	3.64	3.75	1312203
2011-06-29	3.78	3.88	3.71	3.87	2778056
2011-06-30	3.85	4.03	3.81	3.98	1252054
2011-07-01	3.99	4.09	3.95	3.97	1385412
2011-07-05	3.98	4.03	3.88	3.91	715125
2011-07-06	3.91	3.96	3.80	3.92	611499
2011-07-07	3.98	3.99	3.94	3.96	1071938
2011-07-08	3.90	3.93	3.78	3.91	983918
2011-07-11	3.86	3.88	3.67	3.67	906550
2011-07-12	3.66	3.71	3.65	3.66	625273
2011-07-13	3.70	3.80	3.68	3.69	476120
2011-07-14	3.71	3.76	3.65	3.68	577911
2011-07-15	3.71	3.76	3.66	3.68	515317
2011-07-18	3.65	3.69	3.43	3.43	1421940
2011-07-19	3.47	3.60	3.47	3.58	939680
2011-07-20	3.59	3.65	3.52	3.53	975049
2011-07-21	3.55	3.64	3.39	3.51	2467736
2011-07-22	3.52	3.60	3.50	3.58	913444
2011-07-25	3.50	3.62	3.50	3.52	1387466
2011-07-26	3.53	3.57	3.50	3.51	752060
2011-07-27	3.49	3.50	3.18	3.25	3245107
2011-07-28	3.29	3.38	3.24	3.29	1220694
2011-07-29	3.22	3.35	3.21	3.27	1829651
2011-08-01	3.33	3.35	2.93	3.14	3785006
2011-08-02	3.13	3.23	2.90	2.90	1482581
2011-08-03	2.90	2.95	2.46	2.53	6321625
2011-08-04	2.52	2.59	2.16	2.22	7188669
2011-08-05	2.62	2.62	2.15	2.19	5734606
2011-08-08	2.08	2.18	2.03	2.04	4343262
2011-08-09	2.10	2.17	1.94	2.14	3971921
2011-08-10	2.09	2.23	2.01	2.10	5135013
2011-08-11	2.13	2.27	2.10	2.23	2506513
2011-08-12	2.26	2.30	2.16	2.19	1542242
2011-08-15	2.22	2.33	2.22	2.32	1576522
2011-08-16	2.29	2.31	2.16	2.17	1709695
2011-08-17	2.20	2.32	2.03	2.28	2744178
2011-08-18	2.17	2.24	2.03	2.06	1981949
2011-08-19	2.02	2.14	2.02	2.04	1076246
2011-08-22	2.12	2.18	2.01	2.03	1232927
2011-08-23	2.04	2.16	2.02	2.15	1175543
2011-08-24	2.16	2.23	2.11	2.15	1190865
2011-08-25	2.18	2.24	2.07	2.09	931089
2011-08-26	2.13	2.24	2.10	2.20	1940767
2011-08-29	2.24	2.49	2.24	2.49	1716581
2011-08-30	2.48	2.49	2.35	2.48	1304753
2011-08-31	2.51	2.54	2.30	2.32	2242325
2011-09-01	2.31	2.41	2.21	2.21	1754068
2011-09-02	2.17	2.20	2.12	2.13	1509633
2011-09-06	2.11	2.24	2.05	2.22	1695536
2011-09-07	2.31	2.44	2.28	2.34	2278080
2011-09-08	2.32	2.39	2.30	2.30	1090052
2011-09-09	2.30	2.31	2.22	2.26	1974263
2011-09-12	2.21	2.28	2.18	2.28	1127971
2011-09-13	2.29	2.34	2.21	2.26	2166127
2011-09-14	2.29	2.36	2.23	2.36	2515497
2011-09-15	2.37	2.50	2.34	2.49	1254555
2011-09-16	2.59	2.60	2.40	2.42	1275045
2011-09-19	2.36	2.48	2.31	2.44	1035562
2011-09-20	2.45	2.47	2.39	2.41	1035227
2011-09-21	2.39	2.47	2.25	2.25	1492925
2011-09-22	2.11	2.30	2.11	2.21	1730175
2011-09-23	2.18	2.43	2.17	2.42	2024250
2011-09-26	2.45	2.48	2.32	2.47	1444821
2011-09-27	2.48	2.62	2.46	2.52	2550998
2011-09-28	2.57	2.84	2.53	2.61	5070293
2011-09-29	2.70	2.72	2.54	2.63	7144913
2011-09-30	2.60	2.66	2.47	2.48	1753744
2011-10-03	2.44	2.49	2.21	2.29	2281824
2011-10-04	2.19	2.49	2.11	2.47	2316388
2011-10-05	2.45	2.48	2.30	2.45	1383885
2011-10-06	2.44	2.57	2.40	2.49	1365940
2011-10-07	2.50	2.53	2.39	2.41	1238562
2011-10-10	2.47	2.62	2.46	2.62	1859229
2011-10-11	2.59	2.65	2.51	2.55	1499137
2011-10-12	2.60	2.68	2.56	2.66	3188746
2011-10-13	2.62	2.83	2.56	2.82	2520209
2011-10-14	2.84	2.84	2.70	2.73	1050808
2011-10-17	2.69	2.70	2.54	2.55	1286714
2011-10-18	2.58	2.75	2.47	2.70	2821912
2011-10-19	2.69	2.75	2.66	2.68	1197913
2011-10-20	2.67	2.71	2.53	2.66	1299135
2011-10-21	2.67	2.75	2.66	2.71	1623482
2011-10-24	2.72	2.84	2.70	2.82	1344613
2011-10-25	2.83	2.83	2.72	2.74	1649648
2011-10-26	2.80	2.91	2.73	2.90	1680713
2011-10-27	2.93	3.15	2.93	3.01	3549473
2011-10-28	3.00	3.12	2.97	3.08	2178506
2011-10-31	3.01	3.02	2.75	2.75	2989696
2011-11-01	2.70	2.80	2.56	2.70	1646919
2011-11-02	2.86	2.95	2.39	2.44	4292799
2011-11-03	2.50	2.55	2.34	2.40	1903219
2011-11-04	2.37	2.45	2.33	2.44	1189348
2011-11-07	2.40	2.46	2.34	2.42	783250
2011-11-08	2.41	2.48	2.32	2.45	1334733
2011-11-09	2.36	2.47	2.31	2.33	1294757
2011-11-10	2.34	2.38	2.24	2.25	1434645
2011-11-11	2.30	2.39	2.30	2.38	829004
2011-11-14	2.35	2.37	2.22	2.24	1306634
2011-11-15	2.22	2.24	2.17	2.21	1599895
2011-11-16	2.18	2.22	2.15	2.15	1438956
2011-11-17	2.11	2.22	2.11	2.17	1334718
2011-11-18	2.24	2.24	2.14	2.14	996396
2011-11-21	2.10	2.14	2.05	2.05	1190566
2011-11-22	2.07	2.19	2.07	2.16	1679240
2011-11-23	2.14	2.16	2.05	2.05	1272954
2011-11-25	2.05	2.10	2.01	2.01	502898
2011-11-28	2.10	2.14	2.00	2.03	1663223
2011-11-29	2.03	2.06	1.96	2.03	1226557
2011-11-30	2.10	2.24	2.09	2.24	4250583
2011-12-01	2.21	2.25	2.09	2.10	1481276
2011-12-02	2.14	2.18	2.12	2.16	1079262
2011-12-05	2.20	2.26	2.17	2.20	2146839
2011-12-06	2.19	2.23	2.17	2.18	1145409
2011-12-07	2.18	2.20	2.13	2.18	935455
2011-12-08	2.16	2.20	2.10	2.11	829415
2011-12-09	2.12	2.16	2.04	2.13	1607691
2011-12-12	2.10	2.15	2.09	2.14	783920
2011-12-13	2.16	2.16	2.09	2.09	1178150
2011-12-14	2.09	2.12	2.02	2.03	960742
2011-12-15	2.06	2.11	2.01	2.08	2053959
2011-12-16	2.11	2.20	2.10	2.17	3695392
2011-12-19	2.11	2.18	2.02	2.05	1717697
2011-12-20	2.10	2.17	2.10	2.15	2889039
2011-12-21	2.14	2.25	2.07	2.24	1518396
2011-12-22	2.25	2.35	2.22	2.30	1574679
2011-12-23	2.30	2.34	2.26	2.34	986760
2011-12-27	2.31	2.38	2.31	2.38	1291337
2011-12-28	2.40	2.42	2.36	2.40	3706438
2011-12-29	2.40	2.49	2.39	2.46	3414864
2011-12-30	2.44	2.47	2.41	2.44	1376494
2012-01-03	2.47	2.54	2.47	2.52	1573548
2012-01-04	2.52	2.67	2.49	2.65	3757950
2012-01-05	2.65	2.78	2.61	2.74	6708883
2012-01-06	2.74	2.78	2.68	2.77	910601
2012-01-09	2.76	2.76	2.69	2.74	609656
2012-01-10	2.78	2.80	2.64	2.68	1638338
2012-01-11	2.67	2.79	2.66	2.79	1659776
2012-01-12	2.79	2.80	2.73	2.79	759618
2012-01-13	2.75	2.76	2.66	2.73	1291930
2012-01-17	2.75	2.77	2.70	2.72	1289324
2012-01-18	2.71	2.82	2.71	2.81	727279
2012-01-19	2.82	2.91	2.82	2.89	1021212
2012-01-20	2.86	2.86	2.73	2.78	1057563
2012-01-23	2.76	2.79	2.66	2.75	1048184
2012-01-24	2.72	2.80	2.68	2.80	776041
2012-01-25	2.79	2.82	2.75	2.79	679938
2012-01-26	2.81	2.84	2.75	2.76	1058747
2012-01-27	2.75	2.86	2.75	2.83	1060954
2012-01-30	2.80	2.85	2.77	2.80	670294
2012-01-31	2.94	2.94	2.69	2.74	1039846
2012-02-01	2.85	2.85	2.69	2.76	1590904
2012-02-02	2.77	2.85	2.75	2.84	1506274
2012-02-03	2.90	2.90	2.85	2.89	1478414
2012-02-06	2.88	2.95	2.83	2.93	661033
2012-02-07	2.95	2.98	2.86	2.89	717893
2012-02-08	2.88	2.97	2.85	2.91	1123805
2012-02-09	2.91	3.04	2.88	2.95	1244153
2012-02-10	2.91	3.03	2.86	2.99	733570
2012-02-13	2.99	3.09	2.99	3.08	578764
2012-02-14	3.06	3.14	3.01	3.03	788686
2012-02-15	3.07	3.11	2.94	2.96	895243
2012-02-16	2.95	3.05	2.94	3.05	750280
2012-02-17	3.06	3.07	2.99	3.03	754354
2012-02-21	3.03	3.03	2.96	2.98	682640
2012-02-22	2.99	3.05	2.96	3.02	634206
2012-02-23	3.02	3.20	2.97	3.20	1163698
2012-02-24	3.22	3.22	2.96	3.01	1133311
2012-02-27	2.97	3.16	2.93	3.16	1461986
2012-02-28	3.15	3.15	3.00	3.00	1392106
2012-02-29	3.02	3.07	2.91	2.97	7018511
2012-03-01	2.99	3.06	2.93	2.93	1263840
2012-03-02	2.92	2.97	2.88	2.95	1424489
2012-03-05	2.93	2.96	2.85	2.85	596450
2012-03-06	2.82	2.86	2.75	2.83	1192209
2012-03-07	2.83	2.87	2.81	2.85	1904614
2012-03-08	3.27	3.57	3.24	3.45	6248522
2012-03-09	3.45	3.45	3.31	3.36	1810995
2012-03-12	3.34	3.37	3.28	3.32	1194014
2012-03-13	3.35	3.40	3.32	3.38	1280328
2012-03-14	3.37	3.44	3.30	3.31	854656
2012-03-15	3.32	3.36	3.26	3.30	931405
2012-03-16	3.32	3.43	3.28	3.34	4626507
2012-03-19	3.34	3.50	3.25	3.47	1300242
2012-03-20	3.46	3.48	3.38	3.40	631859
2012-03-21	3.40	3.47	3.36	3.42	503418
2012-03-22	3.37	3.38	3.28	3.30	654480
2012-03-23	3.30	3.41	3.24	3.41	641294
2012-03-26	3.44	3.44	3.28	3.35	1808264
2012-03-27	3.35	3.40	3.28	3.36	1171070
2012-03-28	3.35	3.35	3.25	3.33	614205
2012-03-29	3.30	3.33	3.24	3.32	591913
2012-03-30	3.36	3.38	3.30	3.33	826089
2012-04-02	3.33	3.62	3.31	3.54	2591209
2012-04-03	3.54	3.60	3.49	3.56	1760822
2012-04-04	3.51	3.52	3.45	3.46	1240900
2012-04-05	3.43	3.52	3.41	3.48	915910
2012-04-09	3.39	3.39	3.31	3.33	1815269
2012-04-10	3.32	3.33	3.15	3.20	2166928
2012-04-11	3.24	3.45	3.22	3.43	1841072
2012-04-12	3.43	3.56	3.43	3.54	1935011
2012-04-13	3.53	3.53	3.44	3.50	1205708
2012-04-16	3.52	3.62	3.45	3.55	1832086
2012-04-17	3.59	3.76	3.54	3.73	2213645
2012-04-18	3.71	3.79	3.65	3.72	1423209
2012-04-19	3.77	3.84	3.57	3.59	902320
2012-04-20	3.65	3.70	3.59	3.59	835097
2012-04-23	3.52	3.52	3.39	3.47	724748
2012-04-24	3.48	3.56	3.44	3.55	641923
2012-04-25	3.61	3.66	3.54	3.59	443505
2012-04-26	3.57	3.65	3.53	3.64	458160
2012-04-27	3.64	3.76	3.58	3.76	707681
2012-04-30	3.74	3.74	3.51	3.59	1087839
2012-05-01	3.58	3.70	3.53	3.69	1275368
2012-05-02	3.67	4.06	3.61	3.99	2391496
2012-05-03	3.97	3.98	3.79	3.85	1141808
2012-05-04	3.79	3.81	3.72	3.74	846751
2012-05-07	3.71	3.82	3.67	3.78	470149
2012-05-08	3.73	3.80	3.65	3.70	885994
2012-05-09	3.65	3.74	3.60	3.68	498194
2012-05-10	3.72	3.85	3.68	3.75	638610
2012-05-11	3.71	3.80	3.65	3.68	532772
2012-05-14	3.61	3.70	3.60	3.64	471964
2012-05-15	3.63	3.76	3.50	3.62	1072374
2012-05-16	3.63	3.71	3.58	3.68	1100722
2012-05-17	3.67	3.67	3.38	3.38	1638147
2012-05-18	3.38	3.47	3.30	3.37	965356
2012-05-21	3.40	3.43	3.27	3.37	1577887
2012-05-22	3.54	3.67	3.23	3.25	2078081
2012-05-23	3.22	3.53	3.20	3.48	1321083
2012-05-24	3.53	3.59	3.38	3.50	950192
2012-05-25	3.52	3.53	3.45	3.51	523317
2012-05-29	3.57	3.63	3.52	3.61	855276
2012-05-30	3.58	3.58	3.44	3.48	434841
2012-05-31	3.48	3.55	3.34	3.49	905881
2012-06-01	3.34	3.42	3.25	3.26	841820
2012-06-04	3.27	3.32	3.12	3.23	656320
2012-06-05	3.20	3.32	3.16	3.29	771830
2012-06-06	3.32	3.49	3.30	3.47	710328
2012-06-07	3.54	3.55	3.36	3.37	656125
2012-06-08	3.37	3.55	3.31	3.50	1215479
2012-06-11	3.53	3.53	3.23	3.25	1154246
2012-06-12	3.27	3.36	3.23	3.31	1903893
2012-06-13	3.29	3.31	3.22	3.25	860827
2012-06-14	3.27	3.40	3.23	3.36	831807
2012-06-15	3.36	3.39	3.23	3.32	3106538
2012-06-18	3.30	3.40	3.28	3.33	656432
2012-06-19	3.36	3.51	3.34	3.46	1088459
2012-06-20	3.46	3.49	3.35	3.35	647774
2012-06-21	3.35	3.43	3.29	3.29	648311
2012-06-22	3.33	3.33	3.23	3.30	3673031
2012-06-25	3.24	3.31	3.18	3.26	1276400
2012-06-26	3.27	3.33	3.24	3.30	689356
2012-06-27	3.31	3.36	3.29	3.30	349276
2012-06-28	3.26	3.37	3.24	3.32	866929
2012-06-29	3.41	3.53	3.39	3.46	869455
2012-07-02	3.46	3.62	3.42	3.62	1274460
2012-07-03	3.61	3.62	3.57	3.60	429707
2012-07-05	3.58	3.63	3.57	3.59	738242
2012-07-06	3.54	3.58	3.44	3.51	662273
2012-07-09	3.64	3.67	3.49	3.56	1209097
2012-07-10	3.60	3.62	3.41	3.43	691377
2012-07-11	3.42	3.44	3.34	3.36	633686
2012-07-12	3.34	3.52	3.33	3.49	1222830
2012-07-13	3.50	3.65	3.47	3.62	1244041
2012-07-16	3.60	3.63	3.47	3.48	511245
2012-07-17	3.52	3.55	3.42	3.47	690301
2012-07-18	3.47	3.75	3.46	3.75	1099122
2012-07-19	3.78	3.80	3.68	3.73	959779
2012-07-20	3.68	3.68	3.48	3.50	682001
2012-07-23	3.41	3.54	3.40	3.50	587722
2012-07-24	3.53	3.58	3.37	3.43	743304
2012-07-25	3.47	3.49	3.41	3.43	377470
2012-07-26	3.50	3.60	3.50	3.52	819742
2012-07-27	3.55	3.56	3.45	3.52	2275627
2012-07-30	3.52	3.60	3.49	3.54	629167
2012-07-31	3.53	3.58	3.50	3.54	502361
2012-08-01	3.57	3.91	3.57	3.65	1921594
2012-08-02	3.63	3.83	3.61	3.82	903080
2012-08-03	3.89	3.94	3.84	3.93	1009671
2012-08-06	3.94	4.00	3.90	3.92	680157
2012-08-07	3.92	4.00	3.88	3.97	721970
2012-08-08	3.94	4.03	3.93	3.95	738796
2012-08-09	3.92	3.94	3.79	3.79	598085
2012-08-10	3.77	3.94	3.77	3.87	489707
2012-08-13	3.84	3.87	3.75	3.79	298711
2012-08-14	3.80	3.87	3.75	3.76	616680
2012-08-15	3.76	3.83	3.75	3.82	518772
2012-08-16	3.80	3.99	3.77	3.99	772317
2012-08-17	3.99	4.24	3.98	4.20	1727108
2012-08-20	4.20	4.24	4.09	4.16	847575
2012-08-21	4.21	4.23	4.06	4.13	854853
2012-08-22	4.13	4.17	4.05	4.07	654189
2012-08-23	4.07	4.07	3.96	3.96	700702
2012-08-24	3.94	4.00	3.90	3.96	499851
2012-08-27	3.99	4.04	3.92	3.93	490025
2012-08-28	3.92	4.01	3.91	3.98	531527
2012-08-29	3.98	4.00	3.89	4.00	359051
2012-08-30	3.97	3.99	3.88	3.88	227902
2012-08-31	3.93	3.97	3.83	3.83	516545
2012-09-04	3.85	4.14	3.85	4.10	923323
2012-09-05	4.09	4.13	4.00	4.05	1274768
2012-09-06	4.10	4.13	4.05	4.13	1199080
2012-09-07	4.13	4.25	4.09	4.23	907179
2012-09-10	4.24	4.28	4.15	4.15	784553
2012-09-11	4.18	4.32	4.18	4.29	964951
2012-09-12	4.31	4.45	4.28	4.42	1577943
2012-09-13	4.42	4.67	4.38	4.64	1404612
2012-09-14	4.64	4.77	4.59	4.65	1746830
2012-09-17	4.63	4.65	4.41	4.48	978063
2012-09-18	4.46	4.49	4.32	4.34	963303
2012-09-19	4.35	4.50	4.34	4.40	879963
2012-09-20	4.35	4.43	4.32	4.35	384333
2012-09-21	4.43	4.72	4.38	4.71	1809947
2012-09-24	4.67	4.76	4.58	4.63	795128
2012-09-25	4.64	4.89	4.59	4.73	1560279
2012-09-26	4.75	4.80	4.63	4.75	726434
2012-09-27	4.77	4.87	4.66	4.85	952168
2012-09-28	4.81	4.93	4.74	4.90	1588607
2012-10-01	4.93	5.02	4.86	4.96	1265545
2012-10-02	4.98	4.99	4.81	4.84	753342
2012-10-03	4.87	4.92	4.82	4.84	919533
2012-10-04	4.88	4.93	4.70	4.83	1216759
2012-10-05	4.87	4.91	4.81	4.85	992856
2012-10-08	4.82	4.87	4.77	4.83	363489
2012-10-09	4.72	4.77	4.60	4.75	955571
2012-10-10	4.74	4.78	4.68	4.73	398630
2012-10-11	4.77	4.81	4.68	4.73	343132
2012-10-12	4.73	4.79	4.70	4.77	376613
2012-10-15	4.78	4.80	4.65	4.67	1046508
2012-10-16	4.88	4.96	4.81	4.83	2162954
2012-10-17	4.85	4.91	4.77	4.81	570080
2012-10-18	4.82	5.00	4.79	4.94	1760684
2012-10-19	4.91	4.91	4.74	4.76	1187986
2012-10-22	4.75	4.80	4.68	4.79	575805
2012-10-23	4.73	4.81	4.66	4.77	326123
2012-10-24	4.78	4.87	4.67	4.70	443724
2012-10-25	4.75	4.79	4.60	4.72	446523
2012-10-26	4.71	4.81	4.64	4.75	237592
2012-10-31	4.90	5.22	4.82	5.21	2021677
2012-11-01	5.21	5.42	5.21	5.25	1931079
2012-11-02	5.19	5.22	4.94	5.12	1054384
2012-11-05	5.14	5.26	5.09	5.26	870610
2012-11-06	5.30	5.36	5.24	5.28	852242
2012-11-07	5.16	5.18	4.98	5.04	1036319
2012-11-08	5.06	5.08	4.90	4.98	582512
2012-11-09	4.93	5.06	4.80	4.93	738824
2012-11-12	4.94	5.04	4.94	4.99	642304
2012-11-13	4.94	5.03	4.91	4.97	404267
2012-11-14	4.99	5.02	4.75	4.76	878281
2012-11-15	4.77	4.85	4.65	4.75	714252
2012-11-16	4.72	4.94	4.69	4.91	1034888
2012-11-19	4.98	5.01	4.92	4.99	711108
2012-11-20	4.97	5.07	4.95	5.06	760047
2012-11-21	5.08	5.16	5.04	5.13	685791
2012-11-23	5.13	5.23	5.01	5.20	364198
2012-11-26	5.17	5.23	5.10	5.17	715487
2012-11-27	5.18	5.40	5.15	5.22	1167196
2012-11-28	5.20	5.32	5.17	5.25	935697
2012-11-29	5.29	5.54	5.27	5.48	1090760
2012-11-30	5.48	5.58	5.43	5.58	1750195
2012-12-03	5.44	5.58	5.35	5.48	1136043
2012-12-04	5.47	5.50	5.30	5.37	1439921
2012-12-05	5.40	5.41	5.28	5.28	896962
2012-12-06	5.30	5.54	5.24	5.46	1233093
2012-12-07	5.50	5.50	5.31	5.45	781201
2012-12-10	5.44	5.52	5.31	5.48	674608
2012-12-11	5.54	5.75	5.52	5.70	1355967
2012-12-12	5.74	5.74	5.53	5.53	818657
2012-12-13	5.55	5.65	5.50	5.58	465114
2012-12-14	5.58	5.63	5.46	5.53	472803
2012-12-17	5.58	5.63	5.53	5.60	546087
2012-12-18	5.60	5.64	5.54	5.60	1375508
2012-12-19	5.60	5.62	5.54	5.57	1108470
2012-12-20	5.58	5.63	5.55	5.60	1587254
2012-12-21	5.54	5.61	5.40	5.49	2608565
2012-12-24	5.46	5.49	5.35	5.48	396797
2012-12-26	5.50	5.57	5.46	5.52	572480
2012-12-27	5.51	5.56	5.37	5.51	762012
2012-12-28	5.47	5.56	5.40	5.47	738893
2012-12-31	5.48	5.63	5.45	5.61	1742252
2013-01-02	5.83	5.91	5.72	5.90	2070978
2013-01-03	5.92	5.94	5.83	5.85	1173649
2013-01-04	5.89	5.90	5.80	5.84	949834
2013-01-07	5.82	5.86	5.78	5.85	645853
2013-01-08	5.85	5.85	5.71	5.85	1030557
2013-01-09	5.85	5.87	5.79	5.80	784475
2013-01-10	5.85	5.85	5.78	5.85	604668
2013-01-11	5.85	5.85	5.77	5.84	872867
2013-01-14	5.80	5.85	5.79	5.85	713511
2013-01-15	5.80	6.00	5.80	5.99	1073676
2013-01-16	5.98	6.01	5.87	5.93	568421
2013-01-17	5.98	6.05	5.95	6.04	871586
2013-01-18	6.05	6.09	6.00	6.08	1508359
2013-01-22	6.10	6.14	6.05	6.11	1441794
2013-01-23	6.12	6.18	6.05	6.17	1615290
2013-01-24	6.17	6.20	6.13	6.15	1495387
2013-01-25	6.18	6.21	6.14	6.18	1340369
2013-01-28	6.21	6.22	6.04	6.12	1433071
2013-01-29	6.09	6.15	6.05	6.09	1390336
2013-01-30	6.09	6.10	5.89	5.91	1400503
2013-01-31	5.91	5.99	5.84	5.91	1199884
2013-02-01	5.96	6.13	5.92	6.12	2511294
2013-02-04	6.09	6.10	5.87	5.90	1114516
2013-02-05	5.95	6.08	5.88	6.04	2093385
2013-02-06	5.91	6.07	5.67	6.00	4426630
2013-02-07	6.18	6.19	5.92	5.99	4051217
2013-02-08	5.98	6.03	5.84	5.84	2005567
2013-02-11	5.84	5.89	5.77	5.83	2348859
2013-02-12	5.83	6.04	5.83	6.01	1992155
2013-02-13	6.04	6.05	5.80	5.90	2345188
2013-02-14	5.88	5.99	5.85	5.91	1437145
2013-02-15	5.93	5.96	5.81	5.86	1540637
2013-02-19	5.89	5.95	5.75	5.94	2420438
2013-02-20	5.95	5.95	5.72	5.74	1381998
2013-02-21	5.72	5.77	5.50	5.66	1871605
2013-02-22	5.70	5.72	5.58	5.61	1851154
2013-02-25	5.66	5.70	5.43	5.43	1177343
2013-02-26	5.48	5.49	5.37	5.47	1254146
2013-02-27	5.48	5.66	5.47	5.57	1796983
2013-02-28	5.60	5.67	5.54	5.62	723329
2013-03-01	5.57	5.65	5.45	5.60	1078937
2013-03-04	5.59	5.71	5.55	5.71	872283
2013-03-05	5.75	5.93	5.70	5.86	1373781
2013-03-06	5.91	5.97	5.77	5.84	1120528
2013-03-07	5.83	5.92	5.75	5.92	965638
2013-03-08	5.97	5.98	5.88	5.98	1411089
2013-03-11	5.95	6.00	5.91	6.00	978075
2013-03-12	6.00	6.01	5.87	5.89	1040021
2013-03-13	5.89	5.92	5.83	5.89	1218662
2013-03-14	5.92	5.96	5.79	5.88	3644035
2013-03-15	5.84	5.93	5.76	5.92	5129044
2013-03-18	5.84	5.99	5.83	5.96	1154598
2013-03-19	5.96	6.01	5.78	5.90	1549278
2013-03-20	5.94	6.13	5.91	6.12	1866448
2013-03-21	6.08	6.21	6.00	6.19	2253323
2013-03-22	6.20	6.20	6.08	6.10	1143418
2013-03-25	6.13	6.18	5.95	6.02	953516
2013-03-26	6.04	6.14	6.01	6.06	839449
2013-03-27	5.99	6.00	5.88	5.97	867537
2013-03-28	5.98	6.00	5.89	5.93	897732
2013-04-01	5.91	6.00	5.74	5.74	1470021
2013-04-02	5.77	5.86	5.62	5.65	1581340
2013-04-03	5.65	5.67	5.44	5.53	1505380
2013-04-04	5.52	5.56	5.43	5.53	870586
2013-04-05	5.43	5.67	5.40	5.65	995234
2013-04-08	5.66	5.77	5.59	5.77	1078034
2013-04-09	5.76	5.86	5.70	5.81	1583994
2013-04-10	5.83	5.99	5.81	5.98	1211946
2013-04-11	5.98	6.08	5.89	6.00	1066152
2013-04-12	5.98	6.07	5.82	5.82	949952
2013-04-15	5.75	5.81	5.42	5.44	1525747
2013-04-16	5.51	5.67	5.49	5.62	1434038
2013-04-17	5.56	5.74	5.43	5.71	1669338
2013-04-18	5.72	5.75	5.53	5.60	1433056
2013-04-19	5.61	5.71	5.50	5.66	1013511
2013-04-22	5.67	5.67	5.42	5.58	1178931
2013-04-23	5.62	5.75	5.58	5.63	1196639
2013-04-24	5.67	5.89	5.63	5.88	987555
2013-04-25	5.87	5.98	5.82	5.86	1099364
2013-04-26	5.85	5.92	5.75	5.81	901953
2013-04-29	5.86	5.90	5.81	5.90	1142436
2013-04-30	5.91	5.95	5.83	5.92	864924
2013-05-01	6.20	6.91	6.16	6.57	4741747
2013-05-02	6.61	6.72	6.54	6.63	2673657
2013-05-03	6.71	7.07	6.71	6.97	2267448
2013-05-06	6.99	7.28	6.91	7.24	2407295
2013-05-07	7.25	7.40	7.17	7.24	1449606
2013-05-08	7.20	7.37	7.15	7.35	1852345
2013-05-09	7.30	7.44	7.22	7.26	1257711
2013-05-10	7.30	7.54	7.26	7.52	1258510
2013-05-13	7.48	7.54	7.37	7.44	1241035
2013-05-14	7.42	7.52	7.41	7.52	875035
2013-05-15	7.52	7.65	7.46	7.64	1079972
2013-05-16	7.59	7.68	7.53	7.64	1154289
2013-05-17	7.66	7.70	7.61	7.65	1075855
2013-05-20	7.61	7.75	7.57	7.57	882492
2013-05-21	7.54	7.61	7.50	7.54	930820
2013-05-22	7.55	7.70	7.28	7.35	1110137
2013-05-23	7.24	7.52	7.17	7.44	1167036
2013-05-24	7.38	7.43	7.26	7.40	491916
2013-05-28	7.55	7.73	7.52	7.61	760529
2013-05-29	7.53	7.56	7.42	7.52	750724
2013-05-30	7.53	7.63	7.50	7.60	491693
2013-05-31	7.56	7.75	7.48	7.61	874087
2013-06-03	7.64	7.71	7.30	7.55	1640461
2013-06-04	7.54	7.60	7.35	7.54	1447462
2013-06-05	7.50	7.52	6.85	6.88	2608049
2013-06-06	6.90	7.08	6.82	6.89	1312952
2013-06-07	6.95	7.01	6.93	6.99	979044
2013-06-10	7.01	7.02	6.94	6.98	778647
2013-06-11	6.88	7.00	6.76	6.83	1147896
2013-06-12	6.90	6.91	6.78	6.81	1773684
2013-06-13	6.79	6.93	6.78	6.91	1127227
2013-06-14	6.90	6.90	6.76	6.78	580367
2013-06-17	6.88	6.90	6.58	6.61	1349376
2013-06-18	6.60	6.77	6.48	6.73	1295154
2013-06-19	6.71	6.73	6.43	6.51	1239582
2013-06-20	6.36	6.42	6.13	6.23	1501612
2013-06-21	6.23	6.35	6.10	6.27	4338376
2013-06-24	6.20	6.29	6.04	6.22	1443601
2013-06-25	6.29	6.46	6.24	6.38	813689
2013-06-26	6.43	6.67	6.40	6.56	1721718
2013-06-27	6.62	6.98	6.55	6.89	1733185
2013-06-28	6.93	7.00	6.80	6.91	3099080
2013-07-01	6.91	7.21	6.91	7.14	1927221
2013-07-02	7.14	7.39	7.14	7.30	2806090
2013-07-03	7.23	7.41	7.15	7.36	924572
2013-07-05	7.45	7.62	7.41	7.59	1546520
2013-07-08	7.61	7.62	7.43	7.45	1541151
2013-07-09	7.51	7.54	7.39	7.42	1387072
2013-07-10	7.44	7.62	7.35	7.60	1195449
2013-07-11	7.68	7.88	7.58	7.84	1811692
2013-07-12	7.81	7.88	7.74	7.82	733387
2013-07-15	7.83	7.88	7.71	7.77	733279
2013-07-16	7.78	7.83	7.65	7.70	599775
2013-07-17	7.72	7.81	7.63	7.68	779825
2013-07-18	7.69	7.85	7.69	7.82	642872
2013-07-19	7.82	7.92	7.79	7.82	636109
2013-07-22	7.86	7.92	7.76	7.83	521220
2013-07-23	7.85	7.88	7.71	7.84	1393863
2013-07-24	7.84	7.84	7.40	7.47	2686410
2013-07-25	7.44	7.59	7.43	7.53	1549924
2013-07-26	7.45	7.54	7.31	7.42	1216770
2013-07-29	7.42	7.49	7.26	7.29	1412449
2013-07-30	7.31	7.36	7.18	7.29	937879
2013-07-31	7.67	7.96	7.46	7.74	5059176
2013-08-01	7.83	8.02	7.73	7.75	2460984
2013-08-02	7.72	7.77	7.51	7.65	1232689
2013-08-05	7.60	7.68	7.56	7.64	1201270
2013-08-06	7.66	7.69	7.55	7.57	1845075
2013-08-07	7.54	7.61	7.34	7.50	1327166
2013-08-08	7.58	7.70	7.45	7.47	806540
2013-08-09	7.46	7.56	7.40	7.50	618434
2013-08-12	7.46	7.68	7.46	7.67	687260
2013-08-13	7.69	7.72	7.49	7.51	681500
2013-08-14	7.54	7.60	7.40	7.43	614430
2013-08-15	7.37	7.56	7.29	7.50	1279786
2013-08-16	7.45	7.58	7.44	7.45	729365
2013-08-19	7.46	7.51	7.40	7.42	658333
2013-08-20	7.43	7.47	7.36	7.45	1039713
2013-08-21	7.43	7.59	7.40	7.54	1029531
2013-08-22	7.60	7.92	7.54	7.82	1434562
2013-08-23	7.83	7.85	7.67	7.78	928418
2013-08-26	7.83	8.13	7.78	7.98	2637588
2013-08-27	7.85	7.87	7.63	7.64	1408254
2013-08-28	7.66	7.81	7.63	7.65	937099
2013-08-29	7.65	7.84	7.61	7.83	1042363
2013-08-30	7.82	7.82	7.53	7.55	982247
2013-09-03	7.68	7.68	7.45	7.53	1198553
2013-09-04	7.60	7.76	7.60	7.66	1422167
2013-09-05	7.69	7.77	7.63	7.77	1103590
2013-09-06	7.84	7.85	7.66	7.75	903787
2013-09-09	7.81	7.89	7.76	7.89	1565361
2013-09-10	7.93	8.02	7.85	7.99	1153156
2013-09-11	7.98	8.07	7.96	8.02	915930
2013-09-12	8.03	8.07	7.77	7.79	986862
2013-09-13	7.84	7.95	7.75	7.83	679124
2013-09-16	8.06	8.06	7.90	7.97	886964
2013-09-17	7.95	8.00	7.84	7.99	636516
2013-09-18	7.98	8.35	7.94	8.35	1725096
2013-09-19	8.35	8.36	8.15	8.20	908861
2013-09-20	8.27	8.27	8.08	8.12	2410987
2013-09-23	8.14	8.19	8.00	8.17	756575
2013-09-24	8.18	8.25	8.04	8.13	722802
2013-09-25	8.17	8.20	7.95	8.00	1504039
2013-09-26	8.02	8.14	7.99	8.00	842134
2013-09-27	7.95	8.05	7.93	8.00	636653
2013-09-30	7.92	8.05	7.78	7.99	1247667
2013-10-01	7.97	8.19	7.97	8.16	806297
2013-10-02	8.10	8.14	8.00	8.09	719325
2013-10-03	8.09	8.13	7.87	7.97	795773
2013-10-04	7.97	8.05	7.92	7.97	488256
2013-10-07	7.88	7.91	7.79	7.80	470053
2013-10-08	7.78	7.91	7.62	7.69	1011154
2013-10-09	7.75	7.79	7.44	7.58	1179385
2013-10-10	7.71	7.93	7.63	7.92	686169
2013-10-11	7.89	8.07	7.83	8.05	760816
2013-10-14	8.02	8.05	7.91	8.05	565395
2013-10-15	8.00	8.04	7.89	7.94	528788
2013-10-16	7.98	8.05	7.87	8.00	1213887
2013-10-17	7.97	8.07	7.95	8.07	1447549
2013-10-18	8.15	8.15	8.06	8.14	1123066
2013-10-21	8.13	8.21	8.08	8.20	1056609
2013-10-22	8.26	8.38	8.20	8.34	1156340
2013-10-23	8.30	8.34	8.13	8.19	613160
2013-10-24	8.21	8.24	8.09	8.18	712976
2013-10-25	8.23	8.36	8.18	8.36	667010
2013-10-28	8.34	8.34	8.16	8.22	1179640
2013-10-29	8.26	8.32	8.07	8.21	1388346
2013-10-30	8.37	8.94	8.36	8.58	3203279
2013-10-31	8.63	8.72	8.51	8.57	1554474
2013-11-01	8.60	8.82	8.54	8.79	1600256
2013-11-04	8.85	8.85	8.66	8.74	1846211
2013-11-05	8.74	8.79	8.65	8.72	1486381
2013-11-06	8.79	8.83	8.62	8.63	811343
2013-11-07	8.70	8.75	8.41	8.41	1004180
2013-11-08	8.42	8.54	8.35	8.40	888211
2013-11-11	8.70	8.75	8.55	8.62	1811405
2013-11-12	8.58	8.82	8.56	8.80	4423271
2013-11-13	8.75	8.90	8.70	8.79	1753897
2013-11-14	8.82	9.10	8.82	9.04	1711402
2013-11-15	9.04	9.22	8.94	9.19	1638915
2013-11-18	9.26	9.29	9.05	9.07	1001646
2013-11-19	9.05	9.10	8.85	8.86	617711
2013-11-20	8.87	8.94	8.75	8.76	1409580
2013-11-21	8.79	9.02	8.75	9.00	949608
2013-11-22	9.04	9.06	8.84	9.02	930117
2013-11-25	9.04	9.10	8.82	8.85	945935
2013-11-26	8.83	8.95	8.41	8.42	2691759
2013-11-27	8.40	8.64	8.40	8.63	1179647
2013-11-29	8.66	8.71	8.57	8.61	604489
2013-12-02	8.59	8.63	8.49	8.52	737876
2013-12-03	8.49	8.53	8.42	8.52	1077033
2013-12-04	8.46	8.62	8.43	8.50	970124
2013-12-05	8.52	8.58	8.13	8.20	1483577
2013-12-06	8.32	8.62	8.29	8.60	1383916
2013-12-09	8.64	8.75	8.56	8.61	840924
2013-12-10	8.56	8.57	8.38	8.39	907188
2013-12-11	8.43	8.50	8.12	8.17	1019895
2013-12-12	8.18	8.34	8.14	8.30	714873
2013-12-13	8.33	8.53	8.30	8.34	1157698
2013-12-16	8.37	8.51	8.32	8.49	675569
2013-12-17	8.52	8.54	8.39	8.47	442241
2013-12-18	8.51	8.91	8.48	8.91	1609266
2013-12-19	8.90	8.96	8.80	8.93	944119
2013-12-20	8.96	9.38	8.94	9.37	3341780
2013-12-23	9.36	9.44	9.27	9.30	904054
2013-12-24	9.28	9.37	9.26	9.33	343594
2013-12-26	9.34	9.37	9.24	9.26	597666
2013-12-27	9.31	9.31	9.16	9.25	482703
2013-12-30	9.26	9.41	9.21	9.32	657591
2013-12-31	9.34	9.43	9.27	9.37	933357
2014-01-02	9.31	9.39	9.09	9.19	1218315
2014-01-03	9.21	9.39	9.19	9.39	737326
2014-01-06	9.39	9.44	9.01	9.04	996778
2014-01-07	9.10	9.25	9.10	9.24	631572
2014-01-08	9.26	9.28	9.05	9.19	530942
2014-01-09	9.20	9.30	9.02	9.04	599332
2014-01-10	9.06	9.13	8.94	8.99	1131078
2014-01-13	8.98	9.08	8.85	8.87	938126
2014-01-14	8.88	9.04	8.86	9.04	803887
2014-01-15	9.11	9.21	9.03	9.21	1268811
2014-01-16	9.19	9.20	9.08	9.11	577978
2014-01-17	9.08	9.20	9.01	9.18	737526
2014-01-21	9.23	9.25	8.97	9.04	602731
2014-01-22	9.07	9.07	8.97	9.04	424889
2014-01-23	8.97	8.97	8.74	8.91	952864
2014-01-24	8.81	8.86	8.53	8.60	1658311
2014-01-27	8.66	8.72	8.52	8.59	1600478
2014-01-28	8.58	8.88	8.58	8.75	2284575
2014-01-29	8.65	8.76	8.56	8.58	806175
2014-01-30	8.69	8.89	8.58	8.78	1119172
2014-01-31	8.59	8.78	8.56	8.68	1103541
2014-02-03	8.67	8.68	8.11	8.12	1985426
2014-02-04	8.15	8.38	7.95	8.35	2747855
2014-02-05	8.62	9.04	8.51	8.93	3097389
2014-02-06	9.10	9.10	8.63	8.65	1906861
2014-02-07	8.70	8.81	8.60	8.66	1058156
2014-02-10	8.62	8.74	8.50	8.63	1599725
2014-02-11	8.64	8.67	8.52	8.58	863868
2014-02-12	8.60	8.97	8.54	8.94	1668726
2014-02-13	8.85	9.07	8.80	9.03	822271
2014-02-14	9.03	9.05	8.88	8.96	997629
2014-02-18	9.00	9.09	8.87	9.07	1164994
2014-02-19	9.01	9.11	8.93	8.94	892120
2014-02-20	8.98	9.10	8.89	9.03	849644
2014-02-21	9.02	9.14	9.00	9.06	831962
2014-02-24	9.07	9.15	8.93	8.99	1388119
2014-02-25	9.01	9.10	8.94	9.00	1271699
2014-02-26	9.05	9.57	9.05	9.57	1473801
2014-02-27	9.51	9.59	9.35	9.57	1195473
2014-02-28	9.63	9.70	9.46	9.65	1488783
2014-03-03	9.53	9.54	9.34	9.54	999402
2014-03-04	9.73	10.04	9.70	9.92	1741715
2014-03-05	9.88	9.94	9.70	9.87	1212655
2014-03-06	9.91	9.97	9.79	9.88	669202
2014-03-07	9.98	9.98	9.78	9.87	847256
2014-03-10	9.89	9.99	9.78	9.87	955617
2014-03-11	9.90	9.90	9.59	9.65	756729
2014-03-12	9.60	9.65	9.52	9.61	598618
2014-03-13	9.69	9.73	9.33	9.42	859412
2014-03-14	9.40	9.57	9.40	9.49	705185
2014-03-17	9.59	9.69	9.46	9.53	622938
2014-03-18	9.55	9.60	9.46	9.60	588017
2014-03-19	9.62	9.65	9.40	9.46	570701
2014-03-20	9.47	9.56	9.36	9.49	636394
2014-03-21	9.55	9.85	9.49	9.70	2598054
2014-03-24	9.76	9.85	9.47	9.54	1062660
2014-03-25	9.63	9.82	9.54	9.67	795624
2014-03-26	9.78	9.79	9.46	9.46	893611
2014-03-27	9.50	9.52	9.31	9.40	696560
2014-03-28	9.42	9.58	9.27	9.34	1016193
2014-03-31	9.45	9.62	9.37	9.50	1416351
2014-04-01	9.56	9.67	9.52	9.65	672847
2014-04-02	9.69	9.73	9.63	9.72	441633
2014-04-03	9.76	9.79	9.49	9.62	603331
2014-04-04	9.74	9.80	9.38	9.40	897432
2014-04-07	9.37	9.43	9.27	9.27	2040997
2014-04-08	9.30	9.34	9.07	9.22	651154
2014-04-09	9.28	9.41	9.17	9.39	785276
2014-04-10	9.40	9.40	9.00	9.04	929002
2014-04-11	8.93	9.14	8.84	9.04	1270727
2014-04-14	9.12	9.15	8.95	9.01	1351700
2014-04-15	9.03	9.21	8.92	9.17	1022132
2014-04-16	9.26	9.35	9.21	9.33	451602
2014-04-17	9.33	9.50	9.27	9.46	580517
2014-04-21	9.46	9.50	9.32	9.45	305797
2014-04-22	9.48	9.71	9.45	9.59	845293
2014-04-23	9.57	9.63	9.34	9.40	806273
2014-04-24	9.49	9.49	9.22	9.30	898714
2014-04-25	9.29	9.38	9.22	9.37	1760953
2014-04-28	9.41	9.53	9.20	9.40	1211383
2014-04-29	9.43	9.43	9.11	9.19	945516
2014-04-30	9.07	9.38	8.92	9.12	2390041
2014-05-01	9.09	9.10	8.68	8.76	1509214
2014-05-02	8.75	9.03	8.75	8.90	1371905
2014-05-05	8.79	8.95	8.66	8.88	1863007
2014-05-06	8.87	8.97	8.72	8.72	1590878
2014-05-07	8.72	8.80	8.55	8.65	1203498
2014-05-08	8.65	8.80	8.54	8.61	1080981
2014-05-09	8.55	8.71	8.55	8.69	863025
2014-05-12	8.73	9.03	8.72	8.99	887014
2014-05-13	8.96	9.04	8.90	8.91	1103436
2014-05-14	8.87	8.89	8.61	8.65	1062127
2014-05-15	8.58	8.60	8.30	8.42	2663650
2014-05-16	8.43	8.66	8.39	8.60	1876081
2014-05-19	8.58	8.71	8.52	8.58	1227095
2014-05-20	8.58	8.58	8.33	8.42	1287181
2014-05-21	8.50	8.61	8.46	8.57	1757290
2014-05-22	8.56	8.62	8.48	8.52	1094034
2014-05-23	8.55	8.62	8.50	8.62	642227
2014-05-27	8.68	8.81	8.66	8.68	1031518
2014-05-28	8.68	8.81	8.54	8.59	988782
2014-05-29	8.57	8.58	8.41	8.50	1144249
2014-05-30	8.53	8.58	8.39	8.43	584135
2014-06-02	8.49	8.52	8.36	8.43	833768
2014-06-03	8.39	8.43	8.30	8.35	1110467
2014-06-04	8.34	8.44	8.30	8.43	669950
2014-06-05	8.47	8.71	8.42	8.70	830473
2014-06-06	8.74	8.87	8.72	8.87	724287
2014-06-09	8.85	9.03	8.80	8.96	432376
2014-06-10	8.93	8.93	8.81	8.83	359679
2014-06-11	8.78	8.78	8.55	8.56	1098424
2014-06-12	8.51	8.59	8.36	8.47	1237659
2014-06-13	8.53	8.75	8.51	8.66	1170061
2014-06-16	8.67	8.78	8.55	8.61	1554044
2014-06-17	8.62	8.65	8.48	8.49	1624835
2014-06-18	8.52	8.54	8.42	8.44	1727239
2014-06-19	8.50	8.63	8.43	8.48	2012107
2014-06-20	8.53	8.91	8.51	8.83	2608344
2014-06-23	8.82	8.82	8.55	8.58	762561
2014-06-24	8.59	8.70	8.48	8.49	595324
2014-06-25	8.45	8.50	8.38	8.46	751415
2014-06-26	8.48	8.48	8.30	8.33	700410
2014-06-27	8.30	8.67	8.30	8.66	1420252
2014-06-30	8.66	8.68	8.55	8.64	928831
2014-07-01	8.73	8.90	8.68	8.84	1406642
2014-07-02	8.81	8.89	8.69	8.69	696094
2014-07-03	8.75	8.83	8.72	8.82	321898
2014-07-07	8.74	8.74	8.52	8.52	798877
2014-07-08	8.50	8.67	8.43	8.63	1380677
2014-07-09	8.68	8.70	8.55	8.58	652787
2014-07-10	8.41	8.52	8.36	8.48	890735
2014-07-11	8.51	8.53	8.32	8.39	837840
2014-07-14	8.50	8.56	8.44	8.49	608866
2014-07-15	8.49	8.52	8.37	8.41	982784
2014-07-16	8.44	8.50	8.36	8.37	1105090
2014-07-17	8.28	8.29	8.01	8.13	1596773
2014-07-18	8.12	8.35	8.10	8.31	1184969
2014-07-21	8.26	8.26	8.08	8.12	523904
2014-07-22	8.16	8.45	8.16	8.41	1136642
2014-07-23	8.40	8.54	8.28	8.37	957518
2014-07-24	8.38	8.40	8.10	8.13	934272
2014-07-25	8.05	8.26	8.02	8.19	926369
2014-07-28	8.19	8.22	7.82	7.94	1438845
2014-07-29	7.94	8.07	7.89	7.95	893338
2014-07-30	7.98	8.38	7.95	8.18	1764578
2014-07-31	8.05	8.09	7.74	7.75	1190731
2014-08-01	7.76	7.78	7.64	7.72	849542
2014-08-04	7.79	7.88	7.70	7.81	979977
2014-08-05	8.21	8.99	8.21	8.86	5294692
2014-08-06	8.81	9.00	8.70	8.73	1603698
2014-08-07	8.78	8.78	8.52	8.57	948523
2014-08-08	8.56	8.69	8.52	8.62	683201
2014-08-11	8.66	8.80	8.62	8.71	725303
2014-08-12	8.70	8.89	8.66	8.73	756751
2014-08-13	8.75	8.87	8.70	8.77	729581
2014-08-14	8.78	8.96	8.78	8.95	609776
2014-08-15	9.01	9.17	8.86	8.98	1243115
2014-08-18	9.10	9.27	9.05	9.24	822305
2014-08-19	9.24	9.35	9.21	9.27	735134
2014-08-20	9.23	9.29	9.13	9.26	676382
2014-08-21	9.26	9.26	8.92	9.22	739280
2014-08-22	9.20	9.42	9.20	9.27	817330
2014-08-25	9.30	9.33	9.24	9.28	570865
2014-08-26	9.25	9.34	9.23	9.28	795767
2014-08-27	9.30	9.33	9.19	9.27	421010
2014-08-28	9.24	9.30	9.20	9.24	628630
2014-08-29	9.24	9.30	9.18	9.23	404570
2014-09-02	9.28	9.34	9.15	9.26	762117
2014-09-03	9.28	9.35	9.10	9.17	831458
2014-09-04	9.18	9.25	9.10	9.15	1053672
2014-09-05	9.11	9.21	9.03	9.18	572194
2014-09-08	9.21	9.24	9.08	9.14	577621
2014-09-09	9.14	9.14	8.88	8.92	1045236
2014-09-10	8.95	9.09	8.92	9.05	604155
2014-09-11	8.99	9.09	8.95	9.08	395696
2014-09-12	9.10	9.10	8.84	8.87	590857
2014-09-15	8.87	8.88	8.70	8.71	504122
2014-09-16	8.68	8.73	8.56	8.68	517264
2014-09-17	8.70	8.79	8.64	8.65	459159
2014-09-18	8.69	9.11	8.63	8.70	1326546
2014-09-19	8.71	8.76	8.48	8.50	1843668
2014-09-22	8.47	8.48	8.35	8.36	575376
2014-09-23	8.35	8.48	8.30	8.42	782190
2014-09-24	8.42	8.48	8.23	8.45	744822
2014-09-25	8.48	8.48	8.24	8.32	721275
2014-09-26	8.32	8.52	8.32	8.46	648651
2014-09-29	8.39	8.40	8.25	8.31	590977
2014-09-30	8.33	8.37	8.22	8.28	1293442
2014-10-01	8.28	8.42	8.22	8.25	1138575
2014-10-02	8.27	8.37	8.20	8.27	648465
2014-10-03	8.39	8.45	8.30	8.42	1021593
2014-10-06	8.41	8.49	8.35	8.43	771549
2014-10-07	8.35	8.41	8.22	8.27	1032043
2014-10-08	8.25	8.49	8.20	8.47	964038
2014-10-09	8.45	8.48	8.12	8.17	858064
2014-10-10	8.13	8.22	7.98	8.00	793797
2014-10-13	8.01	8.19	7.92	8.03	1065975
2014-10-14	8.16	8.68	8.16	8.43	2096029
2014-10-15	8.25	8.68	8.20	8.62	1631904
2014-10-16	8.45	8.80	8.45	8.75	1131376
2014-10-17	8.82	8.94	8.68	8.76	1399509
2014-10-20	8.69	8.91	8.69	8.89	1127863
2014-10-21	8.91	9.13	8.90	9.09	1287825
2014-10-22	9.14	9.18	8.98	8.99	894003
2014-10-23	9.06	9.32	8.97	9.20	1069553
2014-10-24	9.24	9.24	9.10	9.21	812350
2014-10-27	9.17	9.24	9.01	9.21	906034
2014-10-28	9.25	9.56	9.22	9.52	1830566
2014-10-29	9.56	10.39	9.45	10.10	5101567
2014-10-30	9.63	9.97	9.59	9.79	2174127
2014-10-31	10.00	10.00	9.71	9.87	2285331
2014-11-03	9.91	9.92	9.64	9.67	1625151
2014-11-04	9.66	9.78	9.59	9.61	1408593
2014-11-05	9.72	9.83	9.68	9.75	800563
2014-11-06	9.77	9.91	9.74	9.85	671453
2014-11-07	9.84	9.93	9.72	9.79	1171589
2014-11-10	9.82	9.96	9.80	9.91	820990
2014-11-11	9.88	10.00	9.84	9.91	913521
2014-11-12	9.83	9.99	9.83	9.94	1084696
2014-11-13	9.94	9.98	9.83	9.91	266574
2014-11-14	9.75	9.86	9.59	9.72	740953
2014-11-17	9.72	9.81	9.61	9.66	591267
2014-11-18	9.72	9.96	9.65	9.82	846401
2014-11-19	9.77	9.80	9.45	9.49	944627
2014-11-20	9.42	9.62	9.38	9.58	728145
2014-11-21	9.78	9.91	9.50	9.52	1065364
2014-11-24	9.56	9.72	9.51	9.62	741643
2014-11-25	9.61	9.70	9.58	9.66	305136
2014-11-26	9.69	9.87	9.62	9.85	679282
2014-11-28	9.93	9.95	9.49	9.49	596799
2014-12-01	9.49	9.56	9.36	9.38	1825229
2014-12-02	9.44	9.82	9.41	9.78	1412086
2014-12-03	9.76	10.00	9.72	9.97	1433308
2014-12-04	9.95	10.15	9.90	10.11	943583
2014-12-05	10.12	10.40	10.10	10.32	1455229
2014-12-08	10.31	10.48	10.08	10.11	1397013
2014-12-09	9.98	10.25	9.92	10.22	1173705
2014-12-10	10.16	10.20	9.87	9.89	1086482
2014-12-11	9.95	10.20	9.95	10.00	623270
2014-12-12	9.83	9.90	9.74	9.76	741357
2014-12-15	9.64	9.78	9.48	9.60	1143873
2014-12-16	9.52	9.70	9.46	9.48	1078554
2014-12-17	9.50	9.98	9.38	9.92	1310699
2014-12-18	10.00	10.15	9.94	10.04	1067655
2014-12-19	10.05	10.12	9.80	9.88	2336437
2014-12-22	9.90	10.05	9.82	9.96	707467
2014-12-23	10.02	10.14	9.96	10.07	440606
2014-12-24	10.12	10.22	10.06	10.16	262347
2014-12-26	10.23	10.32	10.21	10.26	406699
2014-12-29	10.25	10.33	10.18	10.24	351841
2014-12-30	10.15	10.39	10.15	10.29	542674
2014-12-31	10.33	10.36	10.22	10.24	754080
2015-01-02	10.26	10.32	9.93	10.05	516735
2015-01-05	10.28	10.35	9.93	10.05	1197429
2015-01-06	10.09	10.09	9.69	9.73	1093940
2015-01-07	9.80	9.84	9.62	9.74	1019754
2015-01-08	10.02	10.35	10.02	10.25	1520887
2015-01-09	10.29	10.34	10.11	10.18	1040740
2015-01-12	10.19	10.19	9.94	10.05	741872
2015-01-13	10.17	10.32	9.91	10.02	772325
2015-01-14	9.86	10.10	9.82	9.99	623556
2015-01-15	9.99	10.05	9.61	9.61	930632
2015-01-16	9.55	9.78	9.50	9.76	977747
2015-01-20	9.76	9.90	9.58	9.65	703681
2015-01-21	9.63	9.79	9.60	9.72	716597
2015-01-22	9.77	9.99	9.65	9.97	930609
2015-01-23	9.97	10.01	9.86	9.97	525883
2015-01-26	9.98	10.09	9.86	10.05	530754
2015-01-27	9.90	9.98	9.74	9.90	670007
2015-01-28	9.99	10.07	9.74	9.97	1446944
2015-01-29	9.99	10.13	9.86	10.13	1413716
2015-01-30	10.04	10.27	10.04	10.23	1482867
2015-02-02	10.26	10.33	10.07	10.23	1164352
2015-02-03	10.26	10.54	10.22	10.54	1370877
2015-02-04	9.93	9.93	8.34	8.92	10220706
2015-02-05	9.08	9.17	8.92	9.14	2650999
2015-02-06	9.14	9.18	8.94	9.05	1773770
2015-02-09	9.04	9.31	9.00	9.13	1718245
2015-02-10	9.19	9.21	8.99	9.01	1350001
2015-02-11	8.96	9.04	8.84	8.97	1703286
2015-02-12	9.04	9.12	8.97	9.10	1546475
2015-02-13	9.08	9.24	9.06	9.19	921514
2015-02-17	9.23	9.24	9.12	9.16	1480043
2015-02-18	9.12	9.21	9.08	9.19	1329375
2015-02-19	9.17	9.26	9.03	9.20	691355
2015-02-20	9.16	9.26	9.02	9.19	937400
2015-02-23	9.18	9.25	9.08	9.25	690692
2015-02-24	9.24	9.40	9.20	9.37	1269662
2015-02-25	9.34	9.36	9.15	9.21	1382038
2015-02-26	9.19	9.28	9.05	9.17	1400756
2015-02-27	9.15	9.25	9.08	9.16	1040963
2015-03-02	9.18	9.40	9.12	9.38	1458345
2015-03-03	9.36	9.36	9.20	9.25	832535
2015-03-04	9.17	9.25	9.13	9.21	888986
2015-03-05	9.21	9.28	9.11	9.27	864564
2015-03-06	9.17	9.28	9.17	9.25	1369730
2015-03-09	9.26	9.31	9.21	9.28	642816
2015-03-10	9.22	9.28	9.19	9.24	1417396
2015-03-11	9.23	9.25	9.07	9.25	1039835
2015-03-12	9.34	9.41	9.24	9.36	700809
2015-03-13	9.37	9.41	9.30	9.40	749527
2015-03-16	9.42	9.44	9.34	9.36	597489
2015-03-17	9.35	9.42	9.27	9.39	499771
2015-03-18	9.34	9.67	9.31	9.65	1191775
2015-03-19	9.61	9.69	9.56	9.67	665519
2015-03-20	9.74	9.78	9.63	9.77	1638391
2015-03-23	9.76	9.84	9.69	9.75	873024
2015-03-24	9.76	9.86	9.63	9.70	1480446
2015-03-25	9.73	9.82	9.65	9.74	1093138
2015-03-26	9.69	9.75	9.63	9.73	1335262
2015-03-27	9.73	9.78	9.66	9.76	1051724
2015-03-30	9.83	9.98	9.80	9.95	716080
2015-03-31	9.87	9.92	9.79	9.85	695414
2015-04-01	9.84	9.94	9.80	9.86	760310
2015-04-02	9.98	10.09	9.89	9.97	1828014
2015-04-06	9.92	10.12	9.89	10.12	1009922
2015-04-07	10.12	10.17	10.09	10.16	848056
2015-04-08	10.13	10.16	9.98	10.02	769651
2015-04-09	10.04	10.07	9.84	9.95	549657
2015-04-10	9.98	10.01	9.91	9.95	1081980
2015-04-13	9.96	10.10	9.91	10.10	604574
2015-04-14	10.10	10.17	10.05	10.17	1243436
2015-04-15	10.19	10.39	10.18	10.36	1002274
2015-04-16	10.31	10.33	10.10	10.11	1785583
2015-04-17	10.02	10.10	9.96	10.05	1573889
2015-04-20	10.10	10.19	10.09	10.18	560443
2015-04-21	10.19	10.22	9.90	9.99	1613383
2015-04-22	9.98	10.29	9.97	10.26	1092530
2015-04-23	10.23	10.30	10.15	10.25	1431032
2015-04-24	10.26	10.34	10.23	10.34	797149
2015-04-27	10.34	10.49	10.26	10.27	1395671
2015-04-28	10.27	10.33	10.18	10.20	2832939
2015-04-29	10.14	10.19	9.70	9.71	4635009
2015-04-30	9.64	9.74	9.32	9.36	1834366
2015-05-01	9.37	9.69	9.32	9.66	1623502
2015-05-04	9.70	9.78	9.64	9.72	788913
2015-05-05	9.69	9.79	9.41	9.44	750372
2015-05-06	9.43	9.50	9.29	9.49	876066
2015-05-07	9.48	9.56	9.40	9.51	518017
2015-05-08	9.58	9.66	9.55	9.61	991294
2015-05-11	9.58	9.72	9.55	9.61	526329
2015-05-12	9.56	9.61	9.36	9.50	843841
2015-05-13	9.49	9.57	9.43	9.49	808101
2015-05-14	9.49	9.66	9.49	9.55	1039200
2015-05-15	9.57	9.61	9.42	9.49	515605
2015-05-18	9.49	9.62	9.38	9.61	701483
2015-05-19	9.58	9.62	9.50	9.56	1057202
2015-05-20	9.52	9.55	9.39	9.51	570589
2015-05-21	9.50	9.63	9.45	9.46	1456426
2015-05-22	9.46	9.53	9.33	9.34	1193172
2015-05-26	9.26	9.30	9.14	9.26	759745
2015-05-27	9.28	9.43	9.21	9.40	737988
2015-05-28	9.38	9.41	9.22	9.32	679629
2015-05-29	9.30	9.34	9.21	9.22	509283
2015-06-01	9.30	9.38	8.95	9.35	1121100
2015-06-02	9.34	9.61	9.27	9.48	864191
2015-06-03	9.55	10.11	9.42	9.69	1917936
2015-06-04	9.60	9.70	9.35	9.37	688451
2015-06-05	9.36	9.44	9.26	9.44	892466
2015-06-08	9.41	9.44	9.35	9.36	406449
2015-06-09	9.34	9.56	9.33	9.48	709114
2015-06-10	9.51	9.72	9.51	9.59	952928
2015-06-11	9.60	9.68	9.57	9.66	811334
2015-06-12	9.60	9.66	9.49	9.53	609104
2015-06-15	9.39	9.39	9.02	9.22	2469067
2015-06-16	9.20	9.39	9.13	9.35	1693500
2015-06-17	9.37	9.37	9.24	9.30	907619
2015-06-18	9.31	9.35	9.23	9.33	909288
2015-06-19	9.29	9.33	9.21	9.24	2885480
2015-06-22	9.32	9.40	9.25	9.38	636200
2015-06-23	9.37	9.46	9.35	9.37	862846
2015-06-24	9.36	9.39	9.23	9.25	803830
2015-06-25	9.30	9.34	9.21	9.30	506237
2015-06-26	9.33	9.40	9.28	9.35	1225433
2015-06-29	9.24	9.34	9.07	9.07	1032193
2015-06-30	9.19	9.20	9.06	9.10	763647
2015-07-01	9.20	9.29	9.07	9.21	888476
2015-07-02	9.24	9.25	9.05	9.16	591070
2015-07-06	9.06	9.14	8.86	8.98	1372707
2015-07-07	9.01	9.01	8.80	9.00	951586
2015-07-08	8.93	8.99	8.70	8.82	632604
2015-07-09	8.93	8.95	8.72	8.73	885093
2015-07-10	8.83	8.89	8.73	8.82	1135554
2015-07-13	8.88	8.94	8.85	8.93	444720
2015-07-14	8.92	8.99	8.90	8.95	351530
2015-07-15	8.93	9.00	8.68	8.76	1124633
2015-07-16	8.79	8.84	8.60	8.68	2056428
2015-07-17	8.68	8.68	8.52	8.58	1056474
2015-07-20	8.58	8.62	8.51	8.52	1173528
2015-07-21	8.51	8.58	8.41	8.53	1165373
2015-07-22	8.52	8.66	8.52	8.62	1173852
2015-07-23	8.64	8.66	8.48	8.50	956542
2015-07-24	8.40	8.51	8.34	8.35	741762
2015-07-27	8.33	8.37	8.24	8.28	465007
2015-07-28	8.30	8.40	8.17	8.38	1148292
2015-07-29	8.37	8.47	8.31	8.44	530861
2015-07-30	8.42	8.59	8.37	8.53	840539
2015-07-31	8.58	9.27	8.27	8.93	3536282
2015-08-03	8.92	9.19	8.91	9.11	2128992
2015-08-04	9.13	9.15	8.74	8.77	1203668
2015-08-05	8.84	9.03	8.81	9.00	1511165
2015-08-06	8.98	9.02	8.69	8.74	1774796
2015-08-07	8.66	8.82	8.66	8.79	898242
2015-08-10	8.85	8.96	8.79	8.92	800099
2015-08-11	8.83	8.94	8.77	8.89	563151
2015-08-12	8.82	8.84	8.68	8.81	525527
2015-08-13	8.79	8.86	8.69	8.74	810554
2015-08-14	8.72	8.84	8.72	8.82	482490
2015-08-17	8.77	8.92	8.74	8.90	453750
2015-08-18	8.89	8.93	8.82	8.87	597759
2015-08-19	8.80	9.04	8.79	8.93	1132173
2015-08-20	8.86	8.87	8.57	8.58	693888
2015-08-21	8.41	8.54	8.30	8.37	2005427
2015-08-24	7.97	8.61	7.04	8.41	2023009
2015-08-25	8.61	8.66	8.03	8.06	946196
2015-08-26	8.22	8.40	8.08	8.32	1275530
2015-08-27	8.40	8.56	8.28	8.51	1047956
2015-08-28	8.52	9.07	8.51	9.01	2677753
2015-08-31	8.93	9.03	8.76	8.95	1205706
2015-09-01	8.76	8.85	8.50	8.53	712665
2015-09-02	8.67	8.67	8.50	8.57	627876
2015-09-03	8.57	8.67	8.51	8.60	1048825
2015-09-04	8.47	8.65	8.46	8.53	387910
2015-09-08	8.69	8.74	8.62	8.68	545215
2015-09-09	8.72	8.76	8.52	8.52	661328
2015-09-10	8.46	8.59	8.37	8.38	797406
2015-09-11	8.32	8.48	8.28	8.44	660887
2015-09-14	8.49	8.51	8.37	8.47	793545
2015-09-15	8.50	8.50	8.39	8.47	940845
2015-09-16	8.47	8.50	8.40	8.48	1520244
2015-09-17	8.45	8.51	8.39	8.41	994831
2015-09-18	8.27	8.42	8.18	8.21	988675
2015-09-21	8.29	8.42	8.17	8.33	553226
2015-09-22	8.23	8.33	7.92	8.03	1082471
2015-09-23	8.07	8.08	7.82	7.87	799163
2015-09-24	7.78	7.91	7.68	7.87	679070
2015-09-25	7.98	7.98	7.73	7.78	1047811
2015-09-28	7.74	7.80	7.56	7.57	1015233
2015-09-29	7.57	7.64	7.39	7.46	1258549
2015-09-30	7.50	7.69	7.50	7.66	1739195
2015-10-01	7.67	7.78	7.48	7.57	626624
2015-10-02	7.48	7.77	7.45	7.77	774518
2015-10-05	7.83	8.24	7.82	8.23	774676
2015-10-06	8.21	8.31	8.13	8.17	619599
2015-10-07	8.24	8.33	8.12	8.28	795444
2015-10-08	8.27	8.61	8.25	8.61	684110
2015-10-09	8.64	8.72	8.52	8.68	786109
2015-10-12	8.66	8.66	8.47	8.51	550923
2015-10-13	8.41	8.61	8.37	8.37	365943
2015-10-14	8.35	8.40	8.24	8.24	351560
2015-10-15	8.31	8.41	8.12	8.38	448712
2015-10-16	8.38	8.38	8.12	8.22	441173
2015-10-19	8.15	8.20	8.07	8.13	431137
2015-10-20	8.14	8.29	8.07	8.20	307904
2015-10-21	8.23	8.28	8.05	8.06	448992
2015-10-22	8.13	8.52	8.10	8.46	674744
2015-10-23	8.55	8.77	8.45	8.68	1408867
2015-10-26	8.68	8.88	8.53	8.58	739744
2015-10-27	8.51	8.54	8.31	8.36	655761
2015-10-28	8.38	8.75	8.38	8.74	505743
2015-10-29	8.68	8.85	8.68	8.81	919066
2015-10-30	8.81	8.89	8.74	8.80	682949
2015-11-02	8.78	9.00	8.77	9.00	746191
2015-11-03	8.99	9.05	8.90	9.01	957876
2015-11-04	9.02	9.07	8.84	9.04	1181994
2015-11-05	8.98	9.01	8.44	8.82	1934306
2015-11-06	8.73	8.96	8.64	8.95	1367026
2015-11-09	8.95	9.01	8.66	8.68	739173
2015-11-10	8.63	8.89	8.63	8.82	836204
2015-11-11	8.82	8.84	8.77	8.80	416424
2015-11-12	8.72	8.78	8.58	8.62	1112663
2015-11-13	8.56	8.84	8.55	8.68	874796
2015-11-16	8.67	8.82	8.64	8.81	562069
2015-11-17	8.85	9.03	8.74	8.84	987065
2015-11-18	8.84	9.05	8.79	9.03	677994
2015-11-19	9.01	9.09	8.91	9.06	464705
2015-11-20	9.11	9.27	9.08	9.14	812283
2015-11-23	9.12	9.25	9.05	9.06	522977
2015-11-24	9.00	9.19	8.94	9.16	835801
2015-11-25	9.16	9.35	9.16	9.28	597252
2015-11-27	9.26	9.38	9.19	9.33	355502
2015-11-30	9.36	9.36	9.26	9.32	1017298
2015-12-01	9.34	9.39	9.21	9.38	714677
2015-12-02	9.36	9.47	9.26	9.28	707619
2015-12-03	9.32	9.41	9.10	9.18	734457
2015-12-04	9.18	9.32	9.12	9.31	1133242
2015-12-07	9.28	9.33	9.15	9.20	872651
2015-12-08	9.09	9.14	8.98	9.00	485911
2015-12-09	8.99	9.09	8.88	8.96	731555
2015-12-10	8.94	9.06	8.89	9.00	569461
2015-12-11	8.85	8.92	8.68	8.68	1186441
2015-12-14	8.68	8.74	8.61	8.67	976305
2015-12-15	8.71	8.85	8.66	8.85	1020625
2015-12-16	8.95	9.01	8.72	8.96	1457688
2015-12-17	8.99	9.03	8.81	9.02	1077757
2015-12-18	8.97	8.99	8.55	8.72	2835379
2015-12-21	8.78	8.78	8.38	8.49	1131039
2015-12-22	8.52	8.63	8.43	8.62	788709
2015-12-23	8.68	8.90	8.66	8.90	555084
2015-12-24	8.90	8.90	8.65	8.78	315157
2015-12-28	8.74	8.77	8.46	8.65	1155436
2015-12-29	8.69	8.78	8.62	8.74	477592
2015-12-30	8.72	8.77	8.58	8.65	558708
2015-12-31	8.61	8.67	8.52	8.60	706409
2016-01-04	8.43	8.53	8.32	8.48	1864315
2016-01-05	8.52	8.62	8.49	8.53	1415279
2016-01-06	8.46	8.53	8.35	8.51	1400257
2016-01-07	8.35	8.40	8.20	8.20	1056749
2016-01-08	8.24	8.25	7.88	8.00	1722814
2016-01-11	8.04	8.14	7.90	8.07	1882049
2016-01-12	8.28	8.28	7.96	8.13	1868766
2016-01-13	8.14	8.17	7.75	7.85	1871683
2016-01-14	7.88	8.02	7.70	7.97	878276
2016-01-15	7.72	7.87	7.63	7.85	1416857
2016-01-19	7.98	7.99	7.71	7.80	930228
2016-01-20	7.66	7.92	7.52	7.84	2109202
2016-01-21	7.82	8.08	7.77	7.93	1984097
2016-01-22	8.06	8.23	7.95	8.15	1341479
2016-01-25	8.09	8.19	7.82	7.85	894488
2016-01-26	7.92	8.12	7.87	8.11	717307
2016-01-27	8.05	8.22	7.92	7.97	683538
2016-01-28	8.05	8.12	7.88	7.94	778698
2016-01-29	7.99	8.22	7.89	8.21	1511363
2016-02-01	8.12	8.17	7.94	7.97	1911075
2016-02-02	7.84	7.88	7.60	7.84	2762221
2016-02-03	7.93	7.96	7.70	7.85	1360898
2016-02-04	7.78	8.83	7.78	8.30	3996158
2016-02-05	8.26	8.40	8.03	8.29	1986494
2016-02-08	8.17	8.19	7.89	8.15	2239328
2016-02-09	8.04	8.20	7.97	8.12	1784075
2016-02-10	8.21	8.22	8.05	8.06	1414989
2016-02-11	7.87	8.03	7.80	7.92	1834822
2016-02-12	8.06	8.18	7.91	8.13	1622637
2016-02-16	8.23	8.27	8.15	8.26	2242214
2016-02-17	8.36	8.57	8.36	8.51	1543098
2016-02-18	8.51	8.54	8.38	8.48	833929
2016-02-19	8.46	8.54	8.41	8.45	816963
2016-02-22	8.51	8.67	8.48	8.63	859627
2016-02-23	8.57	8.66	8.49	8.54	991225
2016-02-24	8.43	8.43	8.29	8.39	1024874
2016-02-25	8.43	8.48	8.30	8.47	1522056
2016-02-26	8.57	8.79	8.56	8.70	1092935
2016-02-29	8.71	8.79	8.55	8.61	1224593
2016-03-01	8.72	8.81	8.61	8.81	923453
2016-03-02	8.77	8.88	8.75	8.87	774472
2016-03-03	8.87	8.97	8.85	8.97	1191080
2016-03-04	8.97	9.15	8.92	9.12	916134
2016-03-07	9.10	9.15	8.99	9.10	1111383
2016-03-08	9.07	9.07	8.80	8.84	859843
2016-03-09	8.87	8.90	8.77	8.80	607163
2016-03-10	8.85	8.85	8.59	8.69	672053
2016-03-11	8.80	8.93	8.75	8.93	618308
2016-03-14	8.95	9.04	8.91	8.93	901132
2016-03-15	8.85	8.93	8.69	8.75	1044737
2016-03-16	8.75	9.13	8.72	9.10	2448766
2016-03-17	9.11	9.41	9.08	9.36	1477757
2016-03-18	9.40	9.54	9.35	9.44	4421552
2016-03-21	9.41	9.48	9.38	9.41	747960
2016-03-22	9.35	9.64	9.34	9.61	1255049
2016-03-23	9.56	9.60	9.33	9.36	1938934
2016-03-24	9.32	9.50	9.26	9.50	872039
2016-03-28	9.50	9.51	9.40	9.48	634642
2016-03-29	9.48	9.79	9.42	9.78	1263697
2016-03-30	9.87	9.94	9.75	9.87	1387175
2016-03-31	9.85	9.91	9.82	9.88	1360801
2016-04-01	9.83	10.14	9.80	10.12	1348370
2016-04-04	10.13	10.17	9.91	9.92	1353057
2016-04-05	9.81	9.84	9.62	9.62	1190798
2016-04-06	9.64	9.72	9.56	9.71	1091131
2016-04-07	9.59	9.69	9.55	9.63	1057510
2016-04-08	9.71	9.81	9.60	9.64	509998
2016-04-11	9.69	9.83	9.66	9.73	1067389
2016-04-12	9.73	10.03	9.71	10.00	1216626
2016-04-13	10.02	10.16	9.92	10.15	1076533
2016-04-14	10.16	10.19	10.06	10.08	1382960
2016-04-15	10.07	10.14	10.02	10.12	831322
2016-04-18	10.09	10.32	10.03	10.27	1118783
2016-04-19	10.32	10.55	10.31	10.44	1464687
2016-04-20	10.47	10.47	10.32	10.34	1111922
2016-04-21	10.33	10.51	10.30	10.36	797324
2016-04-22	10.34	10.49	10.34	10.46	1203511
2016-04-25	10.45	10.47	10.18	10.22	1874855
2016-04-26	10.32	10.65	10.28	10.57	3085841
2016-04-27	10.61	10.92	10.43	10.84	3327025
2016-04-28	10.83	11.13	10.74	10.95	3018236
2016-04-29	10.90	10.93	10.65	10.75	1378256
2016-05-02	10.76	10.92	10.65	10.90	1108253
2016-05-03	10.82	10.83	10.55	10.67	765301
2016-05-04	10.59	10.64	10.38	10.46	1044630
2016-05-05	10.53	10.57	10.35	10.37	891536
2016-05-06	10.33	10.43	10.24	10.40	906299
2016-05-09	10.43	10.49	10.34	10.39	545728
2016-05-10	10.42	10.61	10.40	10.56	914507
2016-05-11	10.56	10.81	10.54	10.77	2104048
2016-05-12	10.82	10.90	10.55	10.71	1357120
2016-05-13	10.71	10.79	10.56	10.60	610025
2016-05-16	10.65	10.82	10.65	10.72	602301
2016-05-17	10.71	10.79	10.55	10.61	1374344
2016-05-18	10.53	10.61	10.36	10.49	1099784
2016-05-19	10.41	10.46	10.28	10.41	664708
2016-05-20	10.45	10.50	10.35	10.39	1002083
2016-05-23	10.40	10.74	10.33	10.67	1512759
2016-05-24	10.77	10.96	10.70	10.95	1381088
2016-05-25	11.00	11.13	10.94	11.09	1335024
2016-05-26	11.12	11.14	10.92	10.93	646309
2016-05-27	10.91	11.00	10.88	10.96	525343
2016-05-31	10.94	11.02	10.91	11.01	778011
2016-06-01	10.92	11.01	10.85	10.99	785044
2016-06-02	11.10	11.13	10.99	11.07	1252904
2016-06-03	11.10	11.14	10.90	10.97	624965
2016-06-06	11.02	11.18	10.96	11.16	777084
2016-06-07	11.18	11.44	11.16	11.44	1354300
2016-06-08	11.45	11.69	11.45	11.69	1511204
2016-06-09	11.57	11.75	11.49	11.68	1175988
2016-06-10	11.50	11.56	11.34	11.36	946688
2016-06-13	11.27	11.29	11.03	11.09	1539272
2016-06-14	11.01	11.16	10.98	11.09	913392
2016-06-15	11.15	11.18	11.05	11.08	966005
2016-06-16	10.98	11.04	10.85	10.99	1111286
2016-06-17	11.03	11.18	10.93	11.09	2745958
2016-06-20	11.30	11.50	11.23	11.39	1285848
2016-06-21	11.40	11.41	11.19	11.25	1175158
2016-06-22	11.30	11.30	11.09	11.10	584609
2016-06-23	11.30	11.34	11.14	11.22	1100753
2016-06-24	10.72	10.99	10.62	10.72	2152225
2016-06-27	10.57	10.71	10.51	10.63	1660340
2016-06-28	10.73	10.82	10.63	10.76	1345983
2016-06-29	10.89	11.17	10.89	11.13	1111546
2016-06-30	11.20	11.43	11.08	11.42	1126464
2016-07-01	11.42	11.62	11.34	11.40	1480555
2016-07-05	11.38	11.42	11.21	11.30	887310
2016-07-06	11.21	11.44	11.18	11.42	965762
2016-07-07	11.42	11.54	11.27	11.32	745922
2016-07-08	11.44	11.57	11.27	11.57	1465192
2016-07-11	11.65	11.94	11.65	11.85	1115776
2016-07-12	12.00	12.07	11.92	11.93	1167526
2016-07-13	11.75	11.78	11.58	11.65	1249287
2016-07-14	11.71	11.77	11.60	11.67	1490559
2016-07-15	11.76	11.77	11.64	11.67	635915
2016-07-18	11.62	11.62	11.48	11.54	794831
2016-07-19	11.56	11.58	11.47	11.53	547098
2016-07-20	11.55	11.60	11.40	11.56	768156
2016-07-21	11.56	11.62	11.33	11.40	674575
2016-07-22	11.38	11.57	11.31	11.56	620856
2016-07-25	11.50	11.53	11.39	11.51	569734
2016-07-26	11.52	11.72	11.52	11.65	919204
2016-07-27	11.66	11.74	11.55	11.65	518263
2016-07-28	11.59	11.84	11.53	11.79	759440
2016-07-29	11.75	11.96	11.70	11.86	1171022
2016-08-01	11.84	11.87	11.54	11.55	1461086
2016-08-02	11.55	11.55	11.26	11.32	1469888
2016-08-03	11.29	11.46	11.27	11.34	1020398
2016-08-04	11.54	12.11	11.41	11.87	3378956
2016-08-05	11.99	12.08	11.95	12.06	2613821
2016-08-08	12.08	12.21	12.04	12.21	761628
2016-08-09	12.19	12.29	12.08	12.24	894739
2016-08-10	12.25	12.38	12.19	12.24	764562
2016-08-11	12.34	12.54	12.33	12.42	1248741
2016-08-12	12.39	12.51	12.24	12.32	1213263
2016-08-15	12.41	12.54	12.38	12.39	819012
2016-08-16	12.38	12.39	12.13	12.13	1182803
2016-08-17	12.14	12.19	12.09	12.14	1174605
2016-08-18	12.18	12.24	12.13	12.18	925710
2016-08-19	12.15	12.23	12.01	12.19	1146646
2016-08-22	12.10	12.17	12.07	12.14	584587
2016-08-23	12.19	12.40	12.19	12.31	722343
2016-08-24	12.31	12.31	12.20	12.21	622092
2016-08-25	12.19	12.38	12.10	12.27	751197
2016-08-26	12.29	12.44	12.20	12.35	1105176
2016-08-29	12.34	12.36	12.19	12.20	724735
2016-08-30	12.18	12.22	12.10	12.16	660398
2016-08-31	12.12	12.18	12.04	12.09	1098548
2016-09-01	12.08	12.10	11.88	12.08	1073441
2016-09-02	12.17	12.21	12.07	12.19	841521
2016-09-06	12.21	12.28	12.11	12.19	510269
2016-09-07	12.49	12.49	12.17	12.29	1110312
2016-09-08	12.32	12.33	12.21	12.27	855819
2016-09-09	12.14	12.21	11.93	11.94	1817676
2016-09-12	11.82	11.98	11.70	11.95	1253577
2016-09-13	11.89	11.89	11.64	11.65	1004152
2016-09-14	11.68	11.86	11.64	11.77	957580
2016-09-15	11.76	11.97	11.71	11.93	700418
2016-09-16	12.01	12.05	11.88	12.04	1162313
2016-09-19	12.15	12.28	12.12	12.15	855672
2016-09-20	12.22	12.28	12.12	12.12	570815
2016-09-21	12.22	12.35	12.11	12.34	559059
2016-09-22	12.49	12.73	12.43	12.72	854426
2016-09-23	12.67	12.72	12.44	12.44	832309
2016-09-26	12.44	12.48	12.36	12.36	892663
2016-09-27	12.31	12.58	12.31	12.55	564222
2016-09-28	13.50	13.50	12.39	12.54	1244979
2016-09-29	12.55	12.62	12.35	12.37	694292
2016-09-30	12.44	12.59	12.33	12.55	936849
2016-10-03	12.48	12.53	12.35	12.41	489424
2016-10-04	12.50	12.51	12.27	12.36	881829
2016-10-05	12.49	12.49	12.27	12.30	677213
2016-10-06	12.24	12.34	12.19	12.32	425041
2016-10-07	12.33	12.34	11.93	11.95	844467
2016-10-10	12.00	12.13	11.93	11.95	480193
2016-10-11	11.96	11.98	11.66	11.78	743428
2016-10-12	12.15	12.82	12.11	12.49	2028621
2016-10-13	12.37	12.44	12.26	12.36	1189368
2016-10-14	12.46	12.49	12.31	12.32	1163094
2016-10-17	12.29	12.46	12.28	12.33	539208
2016-10-18	12.50	12.59	12.40	12.49	832246
2016-10-19	12.57	12.71	12.45	12.61	543837
2016-10-20	12.55	12.63	12.45	12.46	516009
2016-10-21	12.30	12.51	12.28	12.38	631238
2016-10-24	12.46	12.64	12.36	12.38	718875
2016-10-25	12.40	12.40	12.19	12.25	462130
2016-10-26	12.20	12.31	12.13	12.25	809765
2016-10-27	12.28	12.30	12.20	12.26	559478
2016-10-28	12.23	12.35	12.20	12.28	1224412
2016-10-31	12.34	12.38	12.18	12.32	988558
2016-11-01	12.41	12.45	11.97	12.00	1268151
2016-11-02	11.94	12.07	11.87	11.96	1028609
2016-11-03	11.49	11.49	10.55	10.59	3824694
2016-11-04	10.51	11.07	10.45	10.83	2410517
2016-11-07	11.17	11.17	10.91	10.89	1608757
2016-11-08	10.88	11.22	10.86	11.07	1569139
2016-11-09	11.12	12.04	11.12	12.02	2926651
2016-11-10	12.64	13.32	12.31	12.94	4980126
2016-11-11	12.89	13.05	12.83	12.98	2630742
2016-11-14	13.14	13.20	12.96	13.08	1415262
2016-11-15	13.03	13.09	12.94	13.06	877670
2016-11-16	12.94	13.15	12.94	13.14	1758365
2016-11-17	13.20	13.39	13.17	13.36	990389
2016-11-18	13.34	13.39	13.22	13.32	1214488
2016-11-21	13.49	13.49	13.26	13.38	934520
2016-11-22	13.65	13.70	13.31	13.51	1018981
2016-11-23	13.45	13.77	13.44	13.67	942527
2016-11-25	13.75	13.75	13.58	13.72	298835
2016-11-28	13.64	13.68	13.33	13.33	925833
2016-11-29	13.29	13.46	13.26	13.26	909029
2016-11-30	13.44	13.45	13.21	13.23	1064102
2016-12-01	13.40	13.44	13.21	13.27	833893
2016-12-02	13.22	13.38	13.11	13.19	717722
2016-12-05	13.36	13.44	13.29	13.37	794855
2016-12-06	13.31	13.51	13.23	13.44	1078952
2016-12-07	13.39	13.53	13.35	13.49	920093
2016-12-08	13.61	14.04	13.46	13.99	1665104
2016-12-09	14.09	14.20	13.97	14.05	853048
2016-12-12	14.14	14.15	13.73	13.78	982299
2016-12-13	13.82	13.85	13.57	13.64	1053651
2016-12-14	13.58	13.79	13.47	13.47	814896
2016-12-15	13.43	13.67	13.40	13.54	1184327
2016-12-16	13.58	13.68	13.47	13.58	1620305
2016-12-19	13.49	13.78	13.41	13.74	1109703
2016-12-20	13.83	13.92	13.75	13.81	684383
2016-12-21	13.84	13.87	13.74	13.80	1454297
2016-12-22	13.79	13.83	13.51	13.54	712104
2016-12-23	13.54	13.63	13.43	13.50	501577
2016-12-27	13.54	13.68	13.47	13.65	596006
2016-12-28	14.01	14.01	13.34	13.37	675578
2016-12-29	13.37	13.56	13.32	13.35	473432
2016-12-30	13.35	13.45	13.28	13.31	631245
2017-01-03	13.51	13.60	13.31	13.54	952716
2017-01-04	13.61	13.70	13.51	13.62	891307
2017-01-05	13.55	13.59	13.29	13.42	563010
2017-01-06	13.42	13.54	13.33	13.35	623469
2017-01-09	13.41	13.46	12.74	12.82	2839477
2017-01-10	12.90	13.24	12.88	13.21	2800932
2017-01-11	13.20	13.22	12.98	13.15	1819730
2017-01-12	13.13	13.16	12.68	12.72	1727930
2017-01-13	12.75	12.98	12.75	12.89	1113406
2017-01-17	12.78	12.91	12.74	12.87	1394650
2017-01-18	12.89	12.95	12.78	12.89	807990
2017-01-19	12.92	12.94	12.78	12.86	708983
2017-01-20	12.86	13.09	12.85	13.07	1080657
2017-01-23	13.12	13.24	12.95	13.15	1419347
2017-01-24	13.24	13.37	13.08	13.28	1433957
2017-01-25	13.44	13.68	13.43	13.61	1533721
2017-01-26	13.63	13.78	13.53	13.76	1570605
2017-01-27	13.76	13.80	13.51	13.62	710433
2017-01-30	13.56	13.58	13.39	13.44	826083
2017-01-31	13.42	13.49	13.31	13.46	1078158
2017-02-01	13.59	13.69	13.49	13.66	1002430
2017-02-02	13.69	13.74	13.44	13.53	869929
2017-02-03	13.53	14.02	13.53	13.70	1972925
2017-02-06	13.74	13.79	12.78	13.01	4226319
2017-02-07	13.01	13.08	12.71	12.72	2380318
2017-02-08	12.66	12.80	12.51	12.67	1295080
2017-02-09	12.68	12.94	12.64	12.92	1293748
2017-02-10	12.98	12.98	12.77	12.85	783642
2017-02-13	12.89	12.97	12.69	12.72	1360739
2017-02-14	12.64	12.70	12.51	12.53	1408937
2017-02-15	12.55	12.66	12.53	12.66	1072129
2017-02-16	12.66	12.72	12.59	12.67	1125634
2017-02-17	12.62	12.68	12.52	12.65	935507
2017-02-21	12.65	12.90	12.65	12.89	914642
2017-02-22	12.83	12.95	12.79	12.90	1019111
2017-02-23	12.94	12.94	12.54	12.56	1185351
2017-02-24	12.42	12.60	12.38	12.55	1911332
2017-02-27	12.56	12.85	12.55	12.85	1115346
2017-02-28	12.76	12.78	12.26	12.39	1895962
2017-03-01	12.65	12.86	12.59	12.68	2514300
2017-03-02	12.65	12.69	12.40	12.45	1352004
2017-03-03	12.42	12.52	12.38	12.41	1097698
2017-03-06	12.31	12.36	12.17	12.33	1423780
2017-03-07	12.31	12.43	12.22	12.26	994254
2017-03-08	12.50	12.71	12.18	12.23	2185439
2017-03-09	12.18	12.26	12.04	12.15	1286925
2017-03-10	12.26	12.32	12.07	12.17	1546440
2017-03-13	12.17	12.29	12.17	12.25	1126224
2017-03-14	12.20	12.37	12.10	12.29	1608963
2017-03-15	12.09	12.27	11.75	12.16	2543653
2017-03-16	12.25	12.25	12.05	12.10	1854916
2017-03-17	12.17	12.22	12.01	12.08	2412601
2017-03-20	12.06	12.14	11.97	12.05	851807
2017-03-21	12.10	12.11	11.88	12.00	2239738
2017-03-22	11.95	12.07	11.88	11.89	1373101
2017-03-23	11.97	12.03	11.89	11.92	1529676
2017-03-24	11.94	12.00	11.77	11.81	2335561
2017-03-27	11.69	11.76	11.53	11.70	2874090
2017-03-28	11.65	11.74	11.59	11.65	2291281
2017-03-29	11.65	11.79	11.55	11.73	1922834
2017-03-30	11.75	11.85	11.72	11.80	1336621
2017-03-31	11.78	11.91	11.77	11.82	1558983
2017-04-03	11.80	11.82	11.50	11.62	2088099
2017-04-04	11.61	11.62	11.51	11.57	1513488
2017-04-05	11.67	11.92	11.54	11.60	1536055
2017-04-06	11.61	11.79	11.55	11.72	1037819
2017-04-07	11.70	11.84	11.66	11.66	1292993
2017-04-10	11.67	11.85	11.66	11.72	1402259
2017-04-11	11.73	11.91	11.45	11.89	3301071
2017-04-12	11.96	11.99	11.76	11.80	1428976
2017-04-13	11.78	11.82	11.70	11.70	920553
2017-04-17	11.75	11.84	11.70	11.84	916880
2017-04-18	11.75	11.84	11.72	11.81	872664
2017-04-19	11.87	11.93	11.77	11.87	1354238
2017-04-20	11.93	12.15	11.90	12.14	1988858
2017-04-21	12.12	12.36	12.09	12.33	1911905
2017-04-24	12.52	12.56	12.37	12.41	1230673
2017-04-25	12.54	12.67	12.49	12.58	1578149
2017-04-26	12.58	12.91	12.54	12.77	1437368
2017-04-27	12.80	12.81	12.58	12.68	1144937
2017-04-28	11.65	11.85	11.09	11.25	7105403
2017-05-01	11.24	11.28	11.05	11.12	3114660
2017-05-02	11.11	11.22	11.02	11.21	4155368
2017-05-03	11.13	11.20	11.00	11.03	1650542
2017-05-04	11.03	11.09	10.90	11.02	1840469
2017-05-05	11.11	11.14	10.99	11.09	1416770
2017-05-08	11.02	11.09	10.97	11.02	934901
2017-05-09	11.03	11.31	11.03	11.24	1859917
2017-05-10	11.24	11.43	11.20	11.34	1877527
2017-05-11	11.29	11.31	11.09	11.23	1232527
2017-05-12	11.20	11.26	11.08	11.11	1398094
2017-05-15	11.25	11.26	11.14	11.19	865388
2017-05-16	11.18	11.23	11.09	11.12	969040
2017-05-17	10.88	11.01	10.84	10.94	1467831
2017-05-18	10.93	11.16	10.88	11.06	2629294
2017-05-19	11.09	11.38	11.08	11.31	1533056
2017-05-22	11.37	11.40	11.21	11.28	1113578
2017-05-23	11.34	11.38	11.25	11.29	1451116
2017-05-24	11.32	11.37	11.17	11.23	809876
2017-05-25	11.28	11.32	11.10	11.12	1039117
2017-05-26	11.10	11.19	11.08	11.16	528054
2017-05-30	11.13	11.30	11.10	11.26	1291770
2017-05-31	11.26	11.30	11.10	11.18	1195555
2017-06-01	11.21	11.40	11.14	11.34	1045858
2017-06-02	11.35	11.58	11.34	11.35	1325217
2017-06-05	11.35	11.41	11.29	11.30	912311
2017-06-06	11.25	11.27	11.08	11.20	1053564
2017-06-07	11.21	11.31	10.98	11.05	1283549
2017-06-08	11.06	11.22	10.99	11.19	939097
2017-06-09	11.20	11.44	11.19	11.40	1004158
2017-06-12	11.44	11.76	11.40	11.54	1425567
2017-06-13	11.49	11.51	11.32	11.45	1831598
2017-06-14	11.46	11.50	11.34	11.47	808997
2017-06-15	11.30	11.47	11.29	11.42	737997
2017-06-16	11.36	11.47	11.30	11.47	3081720
2017-06-19	11.52	11.59	11.46	11.57	901626
2017-06-20	11.50	11.50	11.30	11.30	771779
2017-06-21	11.29	11.30	11.17	11.17	829535
2017-06-22	11.23	11.32	11.19	11.29	654243
2017-06-23	11.29	11.46	11.27	11.46	2068904
2017-06-26	11.48	11.61	11.47	11.56	785367
2017-06-27	11.59	11.61	11.52	11.59	970644
2017-06-28	11.71	11.84	11.63	11.80	994735
2017-06-29	11.82	11.85	11.55	11.69	1057111
2017-06-30	11.73	11.87	11.63	11.68	2006504
2017-07-03	11.77	11.86	11.70	11.83	307559
2017-07-05	11.82	12.08	11.37	11.44	1868951
2017-07-06	11.36	11.40	11.15	11.21	1299135
2017-07-07	11.24	11.39	11.19	11.38	712042
2017-07-10	11.35	11.43	11.24	11.30	585155
2017-07-11	11.29	11.33	11.14	11.29	928892
2017-07-12	11.39	11.56	11.38	11.43	551366
2017-07-13	11.42	11.48	11.35	11.46	737674
2017-07-14	11.45	11.52	11.44	11.49	470369
2017-07-17	11.45	11.56	11.41	11.51	432381
2017-07-18	11.49	11.52	11.43	11.47	368469
2017-07-19	11.40	11.52	11.35	11.45	616074
2017-07-20	11.45	11.66	11.39	11.51	1314835
2017-07-21	11.57	11.68	11.38	11.50	836947
2017-07-24	11.46	11.48	11.29	11.35	624687
2017-07-25	11.36	11.57	11.32	11.46	943068
2017-07-26	11.49	11.52	11.40	11.41	665687
2017-07-27	11.43	11.58	11.38	11.49	754669
2017-07-28	11.47	11.70	11.46	11.56	730668
2017-07-31	11.57	11.62	11.48	11.60	543529
2017-08-01	11.75	11.79	11.64	11.76	816591
2017-08-02	11.72	11.76	11.58	11.60	846145
2017-08-03	11.63	11.74	11.59	11.70	812767
2017-08-04	11.51	12.42	11.51	12.38	1305792
2017-08-07	12.34	12.34	12.05	12.17	1151662
2017-08-08	12.13	12.23	12.05	12.09	1381477
2017-08-09	12.06	12.15	12.02	12.06	1334349
2017-08-10	11.96	12.00	11.63	11.64	1382360
2017-08-11	11.51	11.70	11.41	11.68	932899
2017-08-14	11.78	11.99	11.78	11.95	536879
2017-08-15	11.93	11.98	11.86	11.88	489947
2017-08-16	11.89	12.05	11.89	11.92	571117
2017-08-17	11.83	11.97	11.67	11.68	846565
2017-08-18	11.56	11.86	11.56	11.75	684110
2017-08-21	11.73	11.76	11.64	11.71	588752
2017-08-22	11.78	11.87	11.69	11.79	413912
2017-08-23	11.69	11.71	11.63	11.64	670103
2017-08-24	11.70	11.70	11.60	11.62	370172
2017-08-25	11.71	11.71	11.61	11.67	672951
2017-08-28	11.72	11.72	11.55	11.55	705117
2017-08-29	11.51	11.53	11.43	11.50	1622427
2017-08-30	11.52	11.79	11.50	11.74	1243914
2017-08-31	11.78	12.04	11.77	11.99	801720
2017-09-01	12.03	12.20	12.02	12.18	786532
2017-09-05	12.60	12.62	12.27	12.27	1226459
2017-09-06	12.37	12.40	12.10	12.10	887890
2017-09-07	12.15	12.25	12.06	12.20	673026
2017-09-08	12.19	12.22	12.07	12.08	824225
2017-09-11	12.16	12.16	11.91	12.10	1592538
2017-09-12	12.14	12.42	12.12	12.25	942749
2017-09-13	12.22	12.42	12.12	12.14	1602044
2017-09-14	12.17	12.21	12.04	12.16	1249707
2017-09-15	12.13	12.37	12.13	12.27	3189291
2017-09-18	12.43	12.51	12.13	12.15	1328348
2017-09-19	12.19	12.29	12.15	12.20	1509723
2017-09-20	12.20	12.48	12.20	12.38	1607694
2017-09-21	12.38	12.55	12.36	12.51	725665
2017-09-22	12.53	12.70	12.53	12.64	518162
2017-09-25	12.62	12.71	12.48	12.58	472047
2017-09-26	12.61	12.69	12.61	12.62	468039
2017-09-27	12.67	12.88	12.57	12.82	780521
2017-09-28	12.81	12.91	12.68	12.88	684639
2017-09-29	12.87	12.89	12.80	12.80	864743
2017-10-02	12.80	12.93	12.73	12.87	893235
2017-10-03	12.89	12.92	12.76	12.91	721452
2017-10-04	12.94	12.99	12.79	12.82	1182152
2017-10-05	12.85	12.86	12.72	12.73	563257
2017-10-06	12.67	12.80	12.65	12.74	559102
2017-10-09	12.79	12.81	12.62	12.65	9251999
2017-10-10	12.71	12.76	12.57	12.65	537048
2017-10-11	12.67	12.73	12.58	12.58	613654
2017-10-12	12.53	12.66	12.51	12.56	666774
2017-10-13	12.61	12.64	12.49	12.49	611379
2017-10-16	12.58	12.64	12.48	12.60	765381
2017-10-17	12.51	12.55	12.13	12.13	1114976
2017-10-18	12.13	12.34	12.13	12.25	585062
2017-10-19	12.22	12.27	12.18	12.18	492581
2017-10-20	12.28	12.36	12.25	12.31	780022
2017-10-23	12.27	12.31	12.09	12.11	470411
2017-10-24	12.14	12.28	12.12	12.19	880566
2017-10-25	12.17	12.18	12.01	12.07	997998
2017-10-26	12.09	12.19	12.09	12.15	732376
2017-10-27	12.15	12.20	11.96	12.01	780140
2017-10-30	11.95	11.97	11.67	11.69	795557
2017-10-31	11.76	11.96	11.74	11.94	1623774
2017-11-01	12.10	12.10	11.93	11.97	1155084
2017-11-02	11.52	12.58	11.50	12.38	1578907
2017-11-03	12.38	12.38	12.03	12.04	2511968
2017-11-06	12.02	12.31	12.00	12.22	1539225
2017-11-07	12.25	12.27	12.09	12.12	1158110
2017-11-08	12.09	12.16	12.06	12.08	1014871
2017-11-09	11.94	12.20	11.88	12.14	635560
2017-11-10	12.05	12.27	12.05	12.19	1020920
2017-11-13	12.11	12.16	12.00	12.00	1276397
2017-11-14	11.89	12.06	11.89	11.91	1177338
2017-11-15	11.84	11.90	11.73	11.73	1105106
2017-11-16	11.73	11.83	11.63	11.78	1352426
2017-11-17	11.68	11.97	11.67	11.91	908201
2017-11-20	11.96	12.10	11.88	11.93	1079178
2017-11-21	12.04	12.23	12.04	12.11	1251446
2017-11-22	12.18	12.36	12.18	12.26	957990
2017-11-24	12.27	12.39	12.23	12.28	417181
2017-11-27	12.25	12.40	12.25	12.33	1012559
2017-11-28	12.32	12.41	12.22	12.41	1162824
2017-11-29	12.38	12.57	12.38	12.48	950313
2017-11-30	12.57	12.63	12.48	12.49	862630
2017-12-01	12.47	12.52	12.02	12.35	898075
2017-12-04	12.54	12.78	12.46	12.48	1438216
2017-12-05	12.50	12.50	12.22	12.23	621335
2017-12-06	12.19	12.40	12.16	12.25	871769
2017-12-07	12.18	12.34	12.14	12.25	1100715
2017-12-08	12.30	12.44	12.24	12.35	895521
2017-12-11	12.40	12.45	12.24	12.30	1210704
2017-12-12	12.31	12.34	12.11	12.12	741694
2017-12-13	12.15	12.56	12.10	12.55	3475023
2017-12-14	12.55	12.61	12.37	12.44	2309962
2017-12-15	12.55	12.74	12.53	12.70	2181167
2017-12-18	12.80	12.96	12.76	12.93	1573291
2017-12-19	12.93	12.95	12.68	12.71	1152535
2017-12-20	12.83	12.84	12.54	12.59	782485
2017-12-21	12.70	12.70	12.56	12.63	794195
2017-12-22	12.67	12.67	12.42	12.49	570783
2017-12-26	12.55	12.64	12.49	12.58	796422
2017-12-27	12.61	12.66	12.50	12.59	869498
2017-12-28	12.60	12.62	12.50	12.60	567595
2017-12-29	12.61	12.69	12.53	12.53	796034
2018-01-02	12.65	12.76	12.52	12.56	745532
2018-01-03	12.56	12.65	12.51	12.56	576051
2018-01-04	12.65	12.70	12.55	12.60	363088
2018-01-05	12.73	12.73	12.47	12.59	469098
2018-01-08	12.41	12.68	12.41	12.65	813575
2018-01-09	12.64	12.66	12.44	12.55	1127599
2018-01-10	12.52	12.56	12.22	12.24	792990
2018-01-11	12.25	12.49	12.23	12.47	654026
2018-01-12	12.50	12.76	12.43	12.66	1341005
2018-01-16	12.72	12.83	12.42	12.50	1368193
2018-01-17	12.58	12.60	12.29	12.34	1269006
2018-01-18	12.32	12.39	12.26	12.28	824271
2018-01-19	11.82	11.89	11.41	11.82	3729662
2018-01-22	11.78	12.03	11.74	11.91	1644812
2018-01-23	11.91	11.97	11.84	11.87	967528
2018-01-24	11.91	11.99	11.79	11.80	1023766
2018-01-25	11.98	11.98	11.73	11.84	1396059
2018-01-26	11.88	11.88	11.74	11.79	900023
2018-01-29	11.76	11.94	11.70	11.72	1176007
2018-01-30	11.58	11.63	11.45	11.60	1103740
2018-01-31	11.68	11.73	11.53	11.63	1102415
2018-02-01	11.56	11.70	11.51	11.67	1115760
2018-02-02	11.20	11.45	10.54	11.35	3428700
2018-02-05	11.26	11.48	10.97	11.08	2267092
2018-02-06	10.87	11.23	10.80	11.09	2293761
2018-02-07	11.06	11.17	11.01	11.03	1309919
2018-02-08	11.06	11.16	10.91	11.00	1859806
2018-02-09	11.09	11.12	10.58	10.87	2127100
2018-02-12	10.92	11.10	10.82	10.99	1053977
2018-02-13	10.95	11.05	10.87	11.02	826724
2018-02-14	10.92	11.19	10.92	11.15	677360
2018-02-15	11.23	11.25	11.13	11.21	1099468
2018-02-16	11.21	11.30	11.19	11.23	928971
2018-02-20	11.16	11.33	11.09	11.18	988679
2018-02-21	11.21	11.34	11.13	11.13	1207686
2018-02-22	11.20	11.34	11.15	11.15	592739
2018-02-23	11.23	11.33	11.20	11.30	783058
2018-02-26	11.33	11.51	11.30	11.51	674217
2018-02-27	11.55	11.60	11.36	11.36	818888
2018-02-28	11.37	11.41	11.00	11.00	976152
2018-03-01	10.98	11.09	10.78	10.87	890396
2018-03-02	10.80	11.00	10.73	10.99	636491
2018-03-05	10.89	11.05	10.84	11.00	615737
2018-03-06	11.07	11.15	10.99	11.10	597362
2018-03-07	11.03	11.31	11.03	11.26	548494
2018-03-08	11.32	11.34	11.18	11.24	573172
2018-03-09	11.34	11.52	11.27	11.48	512519
2018-03-12	11.48	11.50	11.35	11.39	613818
2018-03-13	11.41	11.48	11.31	11.34	637797
2018-03-14	11.39	11.41	11.27	11.40	763561
2018-03-15	11.40	11.45	11.29	11.39	710333
2018-03-16	11.42	11.57	11.36	11.52	1362124
2018-03-19	11.45	11.50	11.12	11.27	786002
2018-03-20	11.29	11.36	11.25	11.32	1163257
2018-03-21	11.30	11.35	11.20	11.23	727551
2018-03-22	11.14	11.26	10.92	10.93	833274
2018-03-23	10.97	10.98	10.59	10.60	981605
2018-03-26	10.76	10.85	10.66	10.84	642844
2018-03-27	10.84	11.04	10.78	10.96	1556473
2018-03-28	10.98	11.02	10.79	10.87	1169725
2018-03-29	10.95	11.06	10.87	10.87	1262683
2018-04-02	10.71	10.77	10.06	10.15	1887105
2018-04-03	10.16	10.36	10.01	10.33	1765287
2018-04-04	10.16	10.26	10.07	10.26	1245704
2018-04-05	10.34	10.47	10.30	10.39	1113203
2018-04-06	10.35	10.43	10.24	10.32	1594350
2018-04-09	10.39	10.47	10.33	10.36	945221
2018-04-10	10.51	10.60	10.46	10.53	932276
2018-04-11	10.47	10.58	10.43	10.54	592361
2018-04-12	10.57	10.64	10.53	10.58	450551
2018-04-13	10.62	10.67	10.51	10.54	561567
2018-04-16	10.62	10.71	10.57	10.62	598754
2018-04-17	10.71	10.80	10.68	10.71	736755
2018-04-18	10.74	10.75	10.47	10.48	1712778
2018-04-19	10.44	10.57	10.39	10.46	847663
2018-04-20	10.42	10.55	10.19	10.23	1126588
2018-04-23	10.25	10.34	10.19	10.20	517975
2018-04-24	10.27	10.30	9.89	10.01	1018291
2018-04-25	10.00	10.11	9.94	10.04	857286
2018-04-26	10.05	10.05	9.88	9.94	589727
2018-04-27	9.94	10.02	9.90	9.92	1113191
2018-04-30	9.93	9.95	9.79	9.79	617305
2018-05-01	9.75	9.84	9.62	9.84	1726840
2018-05-02	9.83	9.96	9.78	9.80	854309
2018-05-03	9.77	9.80	9.59	9.70	558992
2018-05-04	9.66	9.82	9.62	9.76	780395
2018-05-07	9.80	10.08	9.78	10.06	1302238
2018-05-08	10.86	11.44	10.79	11.21	3686830
2018-05-09	11.27	11.61	11.20	11.60	1683885
2018-05-10	11.65	11.73	11.64	11.68	1168763
2018-05-11	11.68	11.87	11.61	11.78	1200511
2018-05-14	11.83	11.85	11.70	11.76	891516
2018-05-15	11.74	11.74	11.57	11.70	1291890
2018-05-16	11.74	11.87	11.71	11.78	822866
2018-05-17	11.81	11.94	11.80	11.89	736997
2018-05-18	11.89	11.89	11.73	11.80	1295902
2018-05-21	11.89	11.99	11.87	11.98	761112
2018-05-22	12.00	12.04	11.76	11.77	876617
2018-05-23	11.74	11.78	11.62	11.74	661960
2018-05-24	11.73	11.79	11.66	11.75	373357
2018-05-25	11.73	11.80	11.66	11.72	484234
2018-05-29	11.65	11.89	11.65	11.78	922375
2018-05-30	11.83	12.10	11.82	12.01	783570
2018-05-31	11.93	11.98	11.82	11.91	821602
2018-06-01	11.99	12.17	11.99	12.11	1057034
2018-06-04	12.13	12.20	11.92	11.99	502004
2018-06-05	11.98	12.09	11.92	12.08	582491
2018-06-06	12.10	12.14	11.90	12.07	669181
2018-06-07	12.08	12.14	12.02	12.12	669939
2018-06-08	12.06	12.13	12.02	12.07	419719
2018-06-11	12.09	12.17	12.01	12.14	726025
2018-06-12	12.16	12.16	12.00	12.03	732964
2018-06-13	12.05	12.07	11.91	11.96	604838
2018-06-14	12.00	12.01	11.84	11.91	502115
2018-06-15	11.84	11.86	11.66	11.86	1882759
2018-06-18	11.83	11.96	11.76	11.96	663909
2018-06-19	11.86	11.91	11.69	11.89	657347
2018-06-20	11.93	11.95	11.80	11.83	596502
2018-06-21	11.81	11.82	11.52	11.53	752976
2018-06-22	11.65	11.72	11.47	11.55	1390399
2018-06-25	11.51	11.60	11.35	11.53	1013762
2018-06-26	11.58	11.74	11.53	11.72	573432
2018-06-27	11.72	11.80	11.64	11.66	637824
2018-06-28	11.65	11.69	11.51	11.62	632570
2018-06-29	11.65	11.81	11.63	11.72	872518
2018-07-02	11.59	11.81	11.51	11.77	1315847
2018-07-03	11.85	12.00	11.71	11.79	375262
2018-07-05	11.85	11.90	11.63	11.89	927436
2018-07-06	11.90	12.05	11.86	12.01	502741
2018-07-09	12.07	12.18	12.05	12.15	347224
2018-07-10	12.18	12.19	11.99	12.05	385539
2018-07-11	11.94	12.00	11.78	11.80	921625
2018-07-12	11.89	11.89	11.71	11.83	813447
2018-07-13	11.84	11.99	11.84	11.89	473020
2018-07-16	11.89	11.89	11.71	11.77	461307
2018-07-17	11.75	11.81	11.71	11.77	343406
2018-07-18	11.77	11.95	11.67	11.93	590292
2018-07-19	11.92	12.17	11.90	12.14	412427
2018-07-20	12.14	12.27	12.09	12.20	529060
2018-07-23	12.12	12.14	12.02	12.11	484664
2018-07-24	12.19	12.24	12.04	12.10	1188419
2018-07-25	12.08	12.27	12.02	12.27	545824
2018-07-26	12.31	12.47	12.25	12.29	722230
2018-07-27	12.30	12.31	12.06	12.06	381802
2018-07-30	12.10	12.16	12.04	12.04	435900
2018-07-31	12.13	12.37	12.11	12.35	726454
2018-08-01	12.35	12.35	12.08	12.26	494966
2018-08-02	12.18	12.51	12.14	12.50	835685
2018-08-03	12.52	12.59	12.28	12.41	653269
2018-08-06	12.42	12.55	12.26	12.49	542076
2018-08-07	12.00	12.28	11.37	11.74	2365899
2018-08-08	11.36	11.96	11.07	11.86	1593324
2018-08-09	11.84	11.93	11.57	11.66	847790
2018-08-10	11.60	11.78	11.56	11.70	607618
2018-08-13	11.72	11.80	11.53	11.58	453754
2018-08-14	11.64	11.75	11.64	11.66	417908
2018-08-15	11.64	11.66	11.53	11.59	980694
2018-08-16	11.65	11.75	11.64	11.65	431142
2018-08-17	11.65	11.78	11.65	11.74	1285993
2018-08-20	11.79	11.89	11.76	11.80	375953
2018-08-21	11.84	12.11	11.84	12.08	1047097
2018-08-22	12.06	12.09	11.94	11.98	684677
2018-08-23	11.95	11.96	11.79	11.80	754018
2018-08-24	11.87	11.88	11.73	11.75	771265
2018-08-27	11.79	11.98	11.76	11.79	1026921
2018-08-28	11.84	11.85	11.67	11.73	507583
2018-08-29	11.75	11.91	11.69	11.81	1042217
2018-08-30	11.80	11.82	11.69	11.74	697940
2018-08-31	11.69	11.74	11.56	11.57	789836
2018-09-04	11.55	11.55	11.27	11.42	588686
2018-09-05	11.40	11.59	11.28	11.48	787277
2018-09-06	11.50	11.58	11.43	11.47	450664
2018-09-07	11.44	11.49	11.36	11.45	853418
2018-09-10	11.51	11.57	11.27	11.28	977014
2018-09-11	11.25	11.42	11.17	11.40	1300781
2018-09-12	11.37	11.44	11.30	11.39	1622200
2018-09-13	11.45	11.59	11.42	11.58	1091747
2018-09-14	11.59	11.67	11.52	11.58	506118
2018-09-17	11.60	11.70	11.55	11.69	587182
2018-09-18	11.73	11.80	11.57	11.77	690261
2018-09-19	11.80	11.95	11.70	11.80	1239052
2018-09-20	11.88	12.00	11.71	12.00	911018
2018-09-21	12.07	12.17	11.90	11.93	1617265
2018-09-24	11.93	11.96	11.79	11.96	546585
2018-09-25	11.99	12.02	11.76	11.78	658444
2018-09-26	11.78	11.80	11.54	11.55	387552
2018-09-27	11.58	11.61	11.48	11.49	318494
2018-09-28	11.47	11.56	11.45	11.51	490520
2018-10-01	11.57	11.62	11.32	11.37	462683
2018-10-02	11.37	11.45	11.29	11.32	438645
2018-10-03	11.44	11.70	11.35	11.64	744601
2018-10-04	11.64	11.74	11.54	11.63	599778
2018-10-05	11.62	11.71	11.52	11.61	576016
2018-10-08	11.57	11.66	11.50	11.63	526925
2018-10-09	11.58	11.66	11.44	11.45	490277
2018-10-10	11.45	11.56	11.15	11.15	999524
2018-10-11	11.11	11.20	10.79	10.80	704471
2018-10-12	10.97	10.97	10.47	10.55	866798
2018-10-15	10.50	10.87	10.50	10.74	1112066
2018-10-16	10.81	11.20	10.69	11.17	677360
2018-10-17	11.14	11.18	10.90	11.15	583559
2018-10-18	11.08	11.16	10.82	10.83	511346
2018-10-19	10.82	10.93	10.64	10.70	565489
2018-10-22	10.75	10.83	10.68	10.75	493260
2018-10-23	10.58	10.64	10.37	10.46	853112
2018-10-24	10.44	10.60	10.27	10.27	1291187
2018-10-25	10.36	10.58	10.33	10.42	753463
2018-10-26	10.30	10.57	10.18	10.40	645276
2018-10-29	10.56	10.69	10.21	10.27	711193
2018-10-30	10.28	10.44	10.24	10.32	2631130
2018-10-31	10.46	10.54	10.25	10.26	1553682
2018-11-01	10.32	10.64	10.32	10.53	1287272
2018-11-02	10.58	10.72	10.51	10.62	1881265
2018-11-05	10.71	10.97	10.71	10.83	531583
2018-11-06	11.26	11.69	10.71	11.40	2680109
2018-11-07	11.52	11.82	11.42	11.65	1838663
2018-11-08	11.61	11.76	11.56	11.62	1529847
2018-11-09	11.54	11.59	11.24	11.28	663053
2018-11-12	11.30	11.31	10.91	10.93	836893
2018-11-13	10.97	11.17	10.84	10.90	543237
2018-11-14	10.98	11.03	10.68	10.74	1235475
2018-11-15	10.67	10.98	10.62	10.98	765101
2018-11-16	10.88	11.02	10.85	11.01	1115539
2018-11-19	11.01	11.08	10.72	10.74	418169
2018-11-20	10.60	10.73	10.42	10.45	937187
2018-11-21	10.47	10.64	10.44	10.47	1063515
2018-11-23	10.35	10.54	10.34	10.42	374477
2018-11-26	10.52	10.74	10.52	10.71	1329276
2018-11-27	10.66	10.72	10.45	10.53	639305
2018-11-28	10.57	10.65	10.38	10.58	1100527
2018-11-29	10.55	10.60	10.25	10.36	1126261
2018-11-30	10.29	10.53	10.29	10.53	864474
2018-12-03	10.70	10.71	10.51	10.70	706325
2018-12-04	10.65	10.67	10.07	10.15	1016187
2018-12-06	9.98	10.22	9.89	10.21	968532
2018-12-07	10.22	10.32	9.96	10.02	982519
2018-12-10	10.00	10.28	9.94	10.08	2031121
2018-12-11	10.22	10.30	10.00	10.05	879334
2018-12-12	10.18	10.31	10.12	10.17	566824
2018-12-13	10.19	10.19	10.00	10.03	701072
2018-12-14	9.91	10.04	9.77	9.79	579672
2018-12-17	9.78	9.81	9.38	9.42	997402
2018-12-18	9.49	9.55	9.35	9.41	806462
2018-12-19	9.42	9.50	9.06	9.12	906701
2018-12-20	9.07	9.25	8.99	9.15	1367058
2018-12-21	9.08	9.15	8.94	9.00	2069869
2018-12-24	8.98	8.98	8.65	8.66	486701
2018-12-26	8.70	8.99	8.47	8.97	954479
2018-12-27	8.79	9.23	8.75	9.22	1559335
2018-12-28	9.21	9.33	8.97	9.12	978908
2018-12-31	9.19	9.19	8.87	9.10	883478
2019-01-02	8.93	9.22	8.85	9.16	772737
2019-01-03	9.11	9.18	8.92	9.04	695140
2019-01-04	9.17	9.28	9.06	9.19	766525
2019-01-07	9.18	9.25	9.02	9.22	676890
2019-01-08	9.29	9.37	9.24	9.32	551755
2019-01-09	9.37	9.48	9.33	9.45	385234
2019-01-10	9.37	9.56	9.19	9.55	493874
2019-01-11	9.51	9.59	9.42	9.57	564632
2019-01-14	9.53	9.57	9.43	9.49	520107
2019-01-15	9.49	9.49	9.34	9.46	413878
2019-01-16	9.45	9.61	9.41	9.60	727419
2019-01-17	9.54	9.62	9.45	9.57	898301
2019-01-18	9.65	9.74	9.53	9.73	708753
2019-01-22	9.63	9.64	9.25	9.34	2035041
2019-01-23	9.40	9.45	9.26	9.35	2010913
2019-01-24	9.36	9.54	9.34	9.43	2468517
2019-01-25	9.55	9.70	9.47	9.59	612714
2019-01-28	9.46	9.50	9.31	9.40	1111857
2019-01-29	9.46	9.70	9.46	9.61	711105
2019-01-30	9.71	9.72	9.50	9.61	966305
2019-01-31	9.59	9.90	9.53	9.88	1959534
2019-02-01	9.86	9.95	9.74	9.88	728367
2019-02-04	9.84	9.97	9.81	9.91	1254443
2019-02-05	9.95	10.58	9.87	10.52	1983107
2019-02-06	10.45	10.52	10.30	10.35	1588127
2019-02-07	10.27	10.33	10.03	10.10	1538046
2019-02-08	10.10	10.33	10.06	10.24	1516618
2019-02-11	10.23	10.37	10.17	10.29	1625072
2019-02-12	10.36	10.50	10.36	10.37	1271262
2019-02-13	10.41	10.70	10.41	10.64	1053858
2019-02-14	10.60	10.74	10.57	10.67	936449
2019-02-15	10.75	10.92	10.65	10.82	919612
2019-02-19	10.75	10.94	10.74	10.90	539477
2019-02-20	10.93	11.00	10.89	10.97	611274
2019-02-21	10.95	10.98	10.77	10.86	929154
2019-02-22	10.90	10.93	10.81	10.87	1017999
2019-02-25	10.92	11.05	10.90	10.90	762092
2019-02-26	10.78	10.84	10.53	10.55	1025152
2019-02-27	10.52	10.60	10.49	10.57	440345
2019-02-28	10.53	10.53	10.40	10.44	503486
2019-03-01	10.48	10.55	10.31	10.55	495964
2019-03-04	10.54	10.65	10.49	10.50	1257508
2019-03-05	10.52	10.52	10.41	10.41	639254
2019-03-06	10.45	10.45	10.23	10.27	642951
2019-03-07	10.30	10.30	10.03	10.10	976049
2019-03-08	10.02	10.12	9.99	10.05	531446
2019-03-11	10.06	10.47	10.04	10.42	815898
2019-03-12	10.41	10.45	10.30	10.32	519572
2019-03-13	10.40	10.51	10.39	10.45	668279
2019-03-14	10.41	10.45	10.26	10.29	806886
2019-03-15	10.29	10.43	10.26	10.29	1165614
2019-03-18	10.32	10.44	10.26	10.39	611462
2019-03-19	10.46	10.49	10.33	10.38	776281
2019-03-20	10.32	10.38	10.11	10.24	541763
2019-03-21	10.23	10.40	10.19	10.33	361685
2019-03-22	10.26	10.28	9.88	9.95	929153
2019-03-25	9.92	10.07	9.89	9.94	451593
2019-03-26	10.05	10.09	9.89	9.97	536012
2019-03-27	9.98	10.04	9.88	9.95	359257
2019-03-28	9.99	10.07	9.85	9.95	400149
2019-03-29	10.03	10.07	9.88	10.04	561390
2019-04-01	10.13	10.38	10.09	10.33	595242
2019-04-02	10.33	10.34	10.19	10.28	376256
2019-04-03	10.36	10.38	10.29	10.34	370623
2019-04-04	10.34	10.44	10.31	10.39	314262
2019-04-05	10.45	10.51	10.38	10.51	618928
2019-04-08	10.43	10.49	10.36	10.49	265216
2019-04-09	10.42	10.43	10.26	10.28	1241286
2019-04-10	10.33	10.57	10.29	10.56	390412
2019-04-11	10.57	10.67	10.49	10.66	569239
2019-04-12	10.74	10.82	10.71	10.79	567602
2019-04-15	10.80	10.84	10.72	10.80	656579
2019-04-16	10.83	11.13	10.83	11.04	1130252
2019-04-17	11.06	11.11	10.95	11.02	1824958
2019-04-18	11.01	11.20	10.95	10.99	1146191
2019-04-22	10.95	10.95	10.76	10.87	663715
2019-04-23	10.87	10.94	10.72	10.77	778389
2019-04-24	10.77	10.96	10.77	10.85	571482
2019-04-25	10.73	10.80	10.55	10.73	726459
2019-04-26	10.72	10.84	10.66	10.75	436088
2019-04-29	10.79	10.83	10.75	10.79	601300
2019-04-30	10.84	10.86	10.69	10.73	864285
2019-05-01	10.77	10.88	10.68	10.70	709778
2019-05-02	10.65	10.71	10.54	10.70	659535
2019-05-03	10.80	10.98	10.75	10.88	607154
2019-05-06	10.64	10.81	10.64	10.71	842309
2019-05-07	9.81	9.99	9.21	9.49	3674071
2019-05-08	9.40	9.50	9.09	9.07	2269297
2019-05-09	8.99	9.22	8.86	9.15	1518749
2019-05-10	9.23	9.37	9.13	9.23	3149037
2019-05-13	9.16	9.37	9.12	9.19	2789301
2019-05-14	9.19	9.47	9.15	9.36	3912217
2019-05-15	9.25	9.44	9.20	9.31	5223179
2019-05-16	9.35	9.44	9.25	9.28	1278913
2019-05-17	9.22	9.40	9.20	9.35	1416182
2019-05-20	9.25	9.32	9.17	9.27	1161752
2019-05-21	9.32	9.46	9.29	9.45	736621
2019-05-22	9.41	9.42	9.25	9.31	1159020
2019-05-23	9.21	9.25	9.10	9.23	1106457
2019-05-24	9.28	9.43	9.21	9.30	487891
2019-05-28	9.34	9.34	9.20	9.26	831639
2019-05-29	9.25	9.36	9.21	9.33	1182892
2019-05-30	9.33	9.39	9.24	9.27	809078
2019-05-31	9.11	9.24	9.06	9.24	854190
2019-06-03	9.22	9.37	9.21	9.27	1031965
2019-06-04	9.36	9.68	9.32	9.67	946060
2019-06-05	9.67	9.67	9.50	9.57	481900
2019-06-06	9.56	9.59	9.35	9.52	666140
2019-06-07	9.57	9.68	9.50	9.64	519494
2019-06-10	9.70	9.75	9.61	9.64	543286
2019-06-11	9.72	9.74	9.60	9.63	818628
2019-06-12	9.55	9.63	9.51	9.60	368942
2019-06-13	9.67	9.82	9.57	9.77	635507
2019-06-14	9.72	9.76	9.63	9.73	454548
2019-06-17	9.71	9.99	9.69	9.96	877424
2019-06-18	10.02	10.20	9.95	10.05	932463
2019-06-19	10.04	10.13	10.01	10.12	508398
2019-06-20	10.26	10.27	10.14	10.24	587922
2019-06-21	10.17	10.18	9.98	10.04	1439696
2019-06-24	10.04	10.09	9.93	9.93	771768
2019-06-25	9.96	9.96	9.81	9.83	618849
2019-06-26	9.09	9.44	8.88	9.39	1661891
2019-06-27	9.41	9.61	9.41	9.61	743624
2019-06-28	9.62	9.96	9.59	9.82	1553363
2019-07-01	9.94	10.00	9.52	9.62	884633
2019-07-02	9.63	9.66	9.50	9.66	575066
2019-07-03	9.70	9.72	9.59	9.72	193477
2019-07-05	9.66	9.81	9.52	9.76	400190
2019-07-08	9.72	9.72	9.62	9.67	528555
2019-07-09	9.60	9.60	9.46	9.52	243960
2019-07-10	9.59	9.61	9.39	9.49	408092
2019-07-11	9.49	9.50	9.29	9.44	384702
2019-07-12	9.45	9.67	9.45	9.60	608620
2019-07-15	9.62	9.62	9.41	9.53	392433
2019-07-16	9.53	9.75	9.47	9.68	519901
2019-07-17	9.63	9.74	9.56	9.56	870522
2019-07-18	9.54	9.66	9.52	9.61	498471
2019-07-19	9.62	9.89	9.62	9.69	564323
2019-07-22	9.69	9.72	9.51	9.59	333840
2019-07-23	9.64	9.80	9.59	9.78	653037
2019-07-24	9.70	9.95	9.70	9.92	553101
2019-07-25	9.89	9.99	9.86	9.87	423799
2019-07-26	9.90	10.11	9.77	10.10	551339
2019-07-29	10.10	10.15	9.95	10.00	601739
2019-07-30	9.91	10.28	9.89	10.26	665672
2019-07-31	10.24	10.46	9.99	10.17	1207922
2019-08-01	10.16	10.28	9.93	9.98	769540
2019-08-02	9.88	10.00	9.81	9.96	586675
2019-08-05	9.79	9.92	9.58	9.70	824110
2019-08-06	10.65	10.84	10.21	10.34	2024193
2019-08-07	10.22	10.36	10.11	10.12	1778399
2019-08-08	10.20	10.21	10.05	10.15	1206434
2019-08-09	10.14	10.16	9.97	10.00	849305
2019-08-12	10.05	10.17	9.98	10.03	760456
2019-08-13	10.03	10.31	9.99	10.26	945233
2019-08-14	10.06	10.10	9.94	10.04	1143201
2019-08-15	10.08	10.12	9.99	10.07	1042712
2019-08-16	10.13	10.40	10.13	10.39	717289
2019-08-19	10.50	10.56	10.42	10.45	467032
2019-08-20	10.46	10.48	10.33	10.43	567762
2019-08-21	10.56	10.56	10.29	10.32	665258
2019-08-22	10.36	10.36	10.20	10.29	1119298
2019-08-23	10.27	10.36	9.93	10.00	1317456
2019-08-26	10.11	10.14	9.93	10.01	438291
2019-08-27	10.08	10.08	9.84	9.87	737968
2019-08-28	9.83	10.05	9.80	10.01	518467
2019-08-29	10.12	10.37	10.05	10.30	770516
2019-08-30	10.36	10.54	10.35	10.46	582993
2019-09-03	10.31	10.31	10.04	10.17	761544
2019-09-04	10.30	10.32	10.14	10.16	460417
2019-09-05	10.28	10.56	10.18	10.46	560204
2019-09-06	10.55	10.62	10.48	10.54	548948
2019-09-09	10.59	10.68	10.47	10.61	528426
2019-09-10	10.63	10.75	10.55	10.69	515369
2019-09-11	10.73	10.98	10.62	10.98	646864
2019-09-12	10.99	11.05	10.82	11.01	516968
2019-09-13	11.18	11.42	11.04	11.05	1003008
2019-09-16	11.07	11.07	10.93	11.00	1165539
2019-09-17	10.90	11.02	10.87	10.99	443368
2019-09-18	10.95	10.95	10.79	10.90	733441
2019-09-19	10.87	11.03	10.81	10.89	582768
2019-09-20	10.87	11.03	10.84	10.98	2078456
2019-09-23	10.88	10.96	10.79	10.81	548538
2019-09-24	10.79	10.82	10.62	10.65	585651
2019-09-25	10.67	11.05	10.67	11.02	745780
2019-09-26	11.11	11.22	10.99	11.17	1101519
2019-09-27	11.25	11.32	11.17	11.23	824543
2019-09-30	11.23	11.36	11.17	11.24	624876
2019-10-01	11.27	11.38	10.82	10.84	1155596
2019-10-02	10.74	10.89	10.52	10.80	1147249
2019-10-03	10.75	10.80	10.59	10.70	636125
2019-10-04	10.69	10.91	10.64	10.91	734450
2019-10-07	10.86	10.94	10.73	10.85	547940
2019-10-08	10.73	10.73	10.55	10.62	586575
2019-10-09	10.73	10.79	10.67	10.77	616184
2019-10-10	10.83	11.05	10.83	11.00	661453
2019-10-11	11.31	11.50	11.19	11.21	966767
2019-10-14	11.11	11.25	11.07	11.20	545161
2019-10-15	11.18	11.35	11.12	11.21	549831
2019-10-16	11.16	11.27	11.16	11.23	678457
2019-10-17	11.30	11.50	11.29	11.46	657834
2019-10-18	11.44	11.57	11.42	11.47	956331
2019-10-21	11.65	11.74	11.48	11.52	561603
2019-10-22	11.47	11.71	11.42	11.63	596702
2019-10-23	11.63	11.79	11.60	11.69	704397
2019-10-24	11.75	11.75	11.56	11.70	472610
2019-10-25	11.71	11.82	11.69	11.71	570909
2019-10-28	11.75	11.80	11.67	11.69	734769
2019-10-29	11.69	11.77	11.64	11.68	1254792
2019-10-30	11.65	11.73	11.49	11.71	854725
2019-10-31	11.69	11.73	11.57	11.70	989271
2019-11-01	11.77	12.13	11.77	11.95	1115682
2019-11-04	12.10	12.20	11.95	12.04	1028082
2019-11-05	12.05	12.26	12.05	12.25	930430
2019-11-06	11.45	11.75	10.53	11.37	1691710
2019-11-07	11.46	11.64	11.11	11.18	1009700
2019-11-08	11.17	11.31	11.06	11.15	707867
2019-11-11	11.09	11.16	10.93	11.10	712685
2019-11-12	11.09	11.18	11.05	11.17	685396
2019-11-13	11.06	11.08	10.95	11.01	700603
2019-11-14	11.04	11.11	11.01	11.04	440538
2019-11-15	11.10	11.10	10.93	10.98	530049
2019-11-18	10.94	11.00	10.90	10.97	742490
2019-11-19	11.04	11.04	10.91	10.92	452701
2019-11-20	10.85	11.00	10.82	10.91	813384
2019-11-21	10.95	10.98	10.77	10.84	600805
2019-11-22	10.91	10.93	10.85	10.89	396387
2019-11-25	10.93	11.17	10.89	11.11	726768
2019-11-26	11.11	11.25	11.06	11.21	593082
2019-11-27	11.14	11.29	11.14	11.25	288599
2019-11-29	11.21	11.35	11.19	11.28	404981
2019-12-02	11.29	11.35	11.18	11.24	905821
2019-12-03	11.12	11.29	11.02	11.26	757193
2019-12-04	11.31	11.56	11.31	11.52	1196774
2019-12-05	11.54	11.83	11.53	11.79	1243191
2019-12-06	11.88	11.93	11.75	11.80	677362
2019-12-09	11.77	11.99	11.75	11.94	896011
2019-12-10	11.96	12.03	11.74	11.79	1029128
2019-12-11	11.80	11.95	11.73	11.92	1293405
2019-12-12	11.92	12.08	11.84	11.89	1564039
2019-12-13	11.89	11.91	11.60	11.66	1563410
2019-12-16	11.79	11.83	11.59	11.62	1416094
2019-12-17	11.67	11.74	11.61	11.67	1006995
2019-12-18	11.74	11.74	11.56	11.73	875127
2019-12-19	11.74	11.80	11.68	11.78	658492
2019-12-20	11.84	11.93	11.80	11.82	1487417
2019-12-23	11.82	11.96	11.76	11.95	538006
2019-12-24	12.00	12.00	11.89	11.93	216867
2019-12-26	11.90	11.90	11.74	11.85	440465
2019-12-27	11.85	11.92	11.84	11.89	509217
2019-12-30	11.94	11.95	11.88	11.93	583046
2019-12-31	11.92	12.05	11.90	11.98	754264
2020-01-02	12.02	12.04	11.94	12.00	777179
2020-01-03	11.84	12.02	11.80	12.01	1131623
2020-01-06	11.94	12.02	11.93	12.01	891405
2020-01-07	11.96	12.03	11.87	11.89	517868
2020-01-08	11.88	12.05	11.84	11.95	601911
2020-01-09	11.99	12.07	11.91	11.93	442327
2020-01-10	11.94	11.94	11.76	11.84	480682
2020-01-13	11.83	12.03	11.81	12.03	527475
2020-01-14	11.73	11.75	11.43	11.69	990065
2020-01-15	11.67	11.88	11.65	11.84	1155653
2020-01-16	11.94	12.08	11.91	12.00	870462
2020-01-17	12.08	12.13	12.00	12.13	735737
2020-01-21	12.07	12.14	11.98	12.12	1026599
2020-01-22	12.15	12.31	12.10	12.18	1117200
2020-01-23	12.12	12.21	12.01	12.20	835635
2020-01-24	12.28	12.37	12.00	12.09	736250
2020-01-27	11.84	12.10	11.81	12.03	915752
2020-01-28	12.11	12.17	11.91	11.94	698357
2020-01-29	11.98	12.20	11.85	12.15	854384
2020-01-30	12.05	12.13	11.83	12.01	635053
2020-01-31	11.90	11.92	11.59	11.65	823447
2020-02-03	11.73	11.93	11.70	11.87	752852
2020-02-04	12.06	12.19	12.03	12.09	787323
2020-02-05	12.00	12.57	11.85	12.29	1476590
2020-02-06	12.30	12.37	12.00	12.07	1211973
2020-02-07	12.02	12.11	11.95	12.01	1135229
2020-02-10	11.98	12.01	11.86	12.01	638471
2020-02-11	12.07	12.41	12.02	12.23	814080
2020-02-12	12.33	12.42	12.26	12.37	637081
2020-02-13	12.32	12.39	12.26	12.33	327528
2020-02-14	12.35	12.39	12.29	12.35	346091
2020-02-18	12.30	12.33	12.08	12.17	658752
2020-02-19	12.19	12.42	12.13	12.41	802856
2020-02-20	12.43	12.65	12.40	12.64	827169
2020-02-21	12.62	12.71	12.43	12.52	706827
2020-02-24	12.12	12.25	12.05	12.14	640258
2020-02-25	12.18	12.19	11.79	11.84	990329
2020-02-26	11.92	12.04	11.81	11.84	1372244
2020-02-27	11.61	11.83	11.23	11.36	1787665
2020-02-28	10.95	11.20	10.71	10.95	1893055
2020-03-02	10.99	11.36	10.76	11.36	715425
2020-03-03	11.52	11.79	11.29	11.41	1242682
2020-03-04	11.60	11.79	11.46	11.77	638911
2020-03-05	11.45	11.63	11.20	11.32	819237
2020-03-06	10.94	11.20	10.82	11.19	961537
2020-03-09	10.75	10.75	10.28	10.31	1155936
2020-03-10	10.59	10.62	10.06	10.37	1876951
2020-03-11	10.02	10.15	9.74	9.88	1306908
2020-03-12	9.10	9.34	8.63	8.64	1111073
2020-03-13	9.14	9.43	8.43	9.42	1452534
2020-03-16	8.26	8.30	7.65	7.72	1637370
2020-03-17	7.89	8.48	7.65	8.35	1411739
2020-03-18	7.79	7.99	7.19	7.54	1086703
2020-03-19	7.56	7.85	7.14	7.73	1500501
2020-03-20	7.73	8.28	7.23	7.31	2185891
2020-03-23	7.22	7.27	6.64	7.09	1298312
2020-03-24	7.49	8.21	7.40	8.19	1434964
2020-03-25	8.24	8.98	7.96	8.59	1924113
2020-03-26	8.44	8.92	8.25	8.34	1723161
2020-03-27	7.74	7.95	7.54	7.66	1692994
2020-03-30	7.76	7.96	7.50	7.92	1306350
2020-03-31	7.84	8.11	7.79	8.01	1887193
2020-04-01	7.56	7.59	7.07	7.19	1472625
2020-04-02	7.14	7.70	7.14	7.54	1145535
2020-04-03	7.45	7.80	7.42	7.62	1109097
2020-04-06	7.95	8.12	7.80	8.00	976741
2020-04-07	8.26	8.49	8.03	8.16	1158744
2020-04-08	8.49	8.95	8.20	8.88	1313509
2020-04-09	9.10	9.51	9.01	9.42	995234
2020-04-13	9.32	9.38	8.95	9.13	793038
2020-04-14	9.36	9.44	8.95	9.21	724260
2020-04-15	8.90	8.90	8.59	8.63	1080276
2020-04-16	8.58	8.63	8.26	8.45	1537355
2020-04-17	8.67	9.05	8.67	9.00	1549447
2020-04-20	8.74	8.90	8.57	8.67	944531
2020-04-21	8.33	8.57	8.24	8.52	1016835
2020-04-22	8.77	8.77	8.43	8.56	892959
2020-04-23	8.60	8.81	8.52	8.57	1132465
2020-04-24	8.67	8.87	8.55	8.80	1003185
2020-04-27	8.96	9.56	8.86	9.49	847815
2020-04-28	9.77	9.87	9.61	9.75	901185
2020-04-29	10.05	10.05	9.81	9.89	1299059
2020-04-30	9.59	9.69	9.45	9.49	1290311
2020-05-01	9.28	9.38	9.05	9.35	941772
2020-05-04	9.19	9.36	9.07	9.33	1089876
2020-05-05	10.26	10.36	8.91	8.92	1452515
2020-05-06	8.91	9.07	8.67	8.68	850593
2020-05-07	8.95	9.04	8.64	8.65	1012369
2020-05-08	8.85	8.99	8.72	8.93	689358
2020-05-11	8.75	8.84	8.47	8.77	1006040
2020-05-12	8.77	8.77	8.15	8.15	897327
2020-05-13	8.06	8.09	7.72	7.86	799587
2020-05-14	7.64	7.96	7.32	7.94	965431
2020-05-15	7.91	8.24	7.91	8.06	1024014
2020-05-18	8.45	8.84	8.38	8.75	747761
2020-05-19	8.69	8.72	8.38	8.38	538699
2020-05-20	8.56	8.79	8.47	8.68	700760
2020-05-21	8.66	8.80	8.58	8.67	618808
2020-05-22	8.66	8.71	8.59	8.71	405576
2020-05-26	9.08	9.30	8.98	9.18	683124
2020-05-27	9.45	9.59	9.37	9.45	1544925
2020-05-28	9.64	9.64	9.17	9.20	684993
2020-05-29	9.07	9.37	8.98	9.34	1273690
2020-06-01	9.34	9.41	9.17	9.24	1375458
2020-06-02	9.37	9.53	9.27	9.52	753735
2020-06-03	9.73	9.85	9.68	9.70	1017135
2020-06-04	9.60	9.78	9.53	9.78	983854
2020-06-05	10.00	10.54	10.00	10.25	984558
2020-06-08	10.34	10.52	10.32	10.36	637202
2020-06-09	10.10	10.34	9.99	10.24	731054
2020-06-10	10.22	10.22	9.63	9.64	763737
2020-06-11	9.13	9.20	8.92	8.98	2028956
2020-06-12	9.38	9.38	8.69	9.01	1085806
2020-06-15	8.81	9.12	8.60	9.06	677337
2020-06-16	9.46	9.62	9.27	9.40	595317
2020-06-17	9.40	9.50	9.17	9.20	549642
2020-06-18	9.05	9.30	9.05	9.16	649892
2020-06-19	9.31	9.41	9.13	9.16	1551113
2020-06-22	9.02	9.20	8.86	9.16	563063
2020-06-23	9.29	9.30	8.98	9.07	678550
2020-06-24	8.90	8.95	8.69	8.70	751928
2020-06-25	8.66	8.89	8.51	8.88	812247
2020-06-26	8.81	9.03	8.75	9.00	3009779
2020-06-29	9.07	9.30	9.07	9.23	594371
2020-06-30	9.15	9.49	9.11	9.43	868306
2020-07-01	9.43	9.57	9.14	9.18	808342
2020-07-02	9.36	9.57	9.27	9.33	454090
2020-07-06	9.57	9.68	9.44	9.51	750394
2020-07-07	9.36	9.45	9.25	9.26	550141
2020-07-08	9.25	9.28	8.97	9.15	475183
2020-07-09	9.15	9.16	8.80	8.93	585058
2020-07-10	8.98	9.17	8.92	9.08	453075
2020-07-13	9.20	9.36	9.04	9.14	809655
2020-07-14	9.15	9.46	9.06	9.45	876642
2020-07-15	9.69	9.92	9.65	9.82	677371
2020-07-16	9.75	9.90	9.62	9.72	530301
2020-07-17	9.76	9.87	9.71	9.74	482470
2020-07-20	9.64	9.86	9.55	9.82	832010
2020-07-21	9.97	10.07	9.89	10.02	931280
2020-07-22	9.92	10.14	9.91	10.05	615280
2020-07-23	10.11	10.28	10.03	10.18	594844
2020-07-24	10.20	10.24	10.00	10.02	503972
2020-07-27	9.98	10.15	9.90	10.15	444056
2020-07-28	10.05	10.12	10.00	10.02	639624
2020-07-29	10.11	10.24	10.01	10.23	430029
2020-07-30	10.06	10.19	9.99	10.16	525033
2020-07-31	10.08	10.13	9.88	10.12	886897
2020-08-03	10.20	10.32	10.07	10.28	609934
2020-08-04	10.27	10.34	10.10	10.30	542976
2020-08-05	10.45	10.59	10.39	10.57	841759
2020-08-06	10.81	11.62	10.81	10.96	910632
2020-08-07	11.10	11.29	11.00	11.28	983269
2020-08-10	11.35	11.44	11.19	11.21	1173743
2020-08-11	11.36	11.57	11.27	11.43	1664675
2020-08-12	11.52	11.52	11.04	11.16	885267
2020-08-13	11.07	11.19	11.00	11.05	409833
2020-08-14	10.93	11.17	10.93	11.08	538121
2020-08-17	11.11	11.16	10.99	11.08	866840
2020-08-18	11.05	11.16	10.92	10.93	442524
2020-08-19	10.96	11.05	10.87	10.96	385864
2020-08-20	10.80	10.90	10.76	10.82	423263
2020-08-21	10.73	10.89	10.69	10.77	463973
2020-08-24	10.88	11.00	10.82	10.99	405779
2020-08-25	11.03	11.10	10.86	10.99	578248
2020-08-26	10.94	11.00	10.77	10.79	655216
2020-08-27	10.90	11.00	10.82	10.95	590257
2020-08-28	11.01	11.06	10.82	11.06	509357
2020-08-31	10.97	11.01	10.78	10.80	922671
2020-09-01	10.71	11.08	10.71	11.07	481923
2020-09-02	11.04	11.24	11.00	11.19	507469
2020-09-03	11.17	11.18	10.78	10.81	476901
2020-09-04	11.01	11.02	10.73	10.82	601451
2020-09-08	10.77	10.78	10.54	10.56	646481
2020-09-09	10.64	10.78	10.61	10.70	596544
2020-09-10	10.73	10.77	10.64	10.74	695854
2020-09-11	10.89	10.90	10.70	10.76	943112
2020-09-14	10.85	10.92	10.79	10.86	1048383
2020-09-15	10.95	10.97	10.77	10.93	514333
2020-09-16	10.99	11.13	10.90	10.98	843938
2020-09-17	10.91	11.15	10.76	11.13	524008
2020-09-18	11.26	11.39	10.95	10.98	1975037
2020-09-21	10.70	10.76	10.47	10.67	1667201
2020-09-22	10.64	10.76	10.54	10.74	933513
2020-09-23	10.68	10.83	10.31	10.33	1126740
2020-09-24	10.36	10.44	10.20	10.27	1509251
2020-09-25	10.17	10.41	10.08	10.34	1101806
2020-09-28	10.44	10.63	10.40	10.47	1246244
2020-09-29	10.52	10.52	10.30	10.40	1683475
2020-09-30	10.42	10.55	10.28	10.39	1191892
2020-10-01	10.39	10.47	10.24	10.34	1127606
2020-10-02	10.14	10.68	10.13	10.55	1305110
2020-10-05	10.61	10.73	10.49	10.55	613453
2020-10-06	10.55	10.74	10.45	10.46	1028550
2020-10-07	10.57	10.72	10.54	10.67	922730
2020-10-08	10.76	10.95	10.73	10.90	1522818
2020-10-09	11.00	11.03	10.80	10.81	1107953
2020-10-12	10.81	11.12	10.81	11.06	727320
2020-10-13	10.99	11.04	10.78	10.79	905994
2020-10-14	10.84	11.09	10.79	11.04	792097
2020-10-15	10.87	11.24	10.83	11.19	645529
2020-10-16	11.20	11.38	11.14	11.18	1844837
2020-10-19	11.20	11.32	11.04	11.06	560372
2020-10-20	11.16	11.20	10.95	11.00	576887
2020-10-21	10.96	11.05	10.83	10.84	494898
2020-10-22	10.86	11.10	10.86	11.07	1138282
2020-10-23	11.12	11.23	11.08	11.11	644106
2020-10-26	10.88	11.05	10.85	11.04	780839
2020-10-27	10.98	11.00	10.90	10.91	586569
2020-10-28	10.67	10.83	10.41	10.43	2178275
2020-10-29	10.36	10.66	10.26	10.53	1202818
2020-10-30	10.51	10.62	10.30	10.36	1056622
2020-11-02	10.53	10.59	10.45	10.58	878809
2020-11-03	10.82	11.06	10.73	11.00	688567
2020-11-04	10.79	10.82	10.52	10.63	554631
2020-11-05	10.70	11.06	10.70	10.96	545431
2020-11-06	11.04	11.04	10.83	10.83	551754
2020-11-09	11.53	12.17	11.30	11.55	1958959
2020-11-10	11.63	12.03	11.50	11.72	812653
2020-11-11	11.73	11.73	11.38	11.54	620750
2020-11-12	11.36	11.40	11.25	11.37	663380
2020-11-13	11.48	11.70	11.41	11.67	781008
2020-11-16	11.97	12.18	11.85	12.05	1143062
2020-11-17	11.91	11.98	11.69	11.93	967759
2020-11-18	12.02	12.02	11.85	11.88	1147014
2020-11-19	11.84	11.94	11.60	11.81	1262706
2020-11-20	11.73	11.85	11.67	11.84	923677
2020-11-23	11.97	12.17	11.94	12.12	864176
2020-11-24	12.25	12.65	12.21	12.49	1078977
2020-11-25	12.39	12.47	12.10	12.11	643351
2020-11-27	12.07	12.15	11.98	12.13	317817
2020-11-30	12.06	12.08	11.83	11.87	755022
2020-12-01	12.02	12.06	11.82	11.84	815298
2020-12-02	11.84	11.92	11.68	11.86	572264
2020-12-03	11.88	11.95	11.75	11.78	546542
2020-12-04	11.90	12.06	11.83	12.00	822042
2020-12-07	11.94	12.02	11.84	11.87	468440
2020-12-08	11.77	12.05	11.77	12.05	558395
2020-12-09	12.11	12.34	12.10	12.34	758568
2020-12-10	12.27	12.35	12.00	12.02	567988
2020-12-11	11.90	11.96	11.69	11.93	1314629
2020-12-14	12.07	12.29	12.06	12.06	863835
2020-12-15	12.15	12.31	12.03	12.30	498332
2020-12-16	12.32	12.37	12.17	12.19	560744
2020-12-17	12.22	12.27	12.09	12.20	579450
2020-12-18	12.17	12.41	12.05	12.13	3828989
2020-12-21	11.82	11.97	11.73	11.77	1466325
2020-12-22	11.75	11.99	11.63	11.95	878076
2020-12-23	12.07	12.20	12.03	12.13	546543
2020-12-24	12.15	12.16	12.03	12.14	324065
2020-12-28	12.26	12.40	12.13	12.17	586508
2020-12-29	12.22	12.23	11.98	12.09	690979
2020-12-30	12.13	12.34	12.13	12.31	622055
2020-12-31	12.28	12.42	12.21	12.38	630150
2021-01-04	12.47	12.50	12.07	12.10	717011
2021-01-05	12.13	12.34	12.13	12.23	711046
2021-01-06	12.50	13.12	12.37	13.05	942460
2021-01-07	13.00	13.22	12.97	13.14	667444
2021-01-08	13.14	13.17	12.74	12.88	459352
2021-01-11	12.85	12.92	12.75	12.78	690830
2021-01-12	12.88	13.02	12.76	13.00	599449
2021-01-13	13.03	13.06	12.80	12.84	527652
2021-01-14	12.93	12.93	12.64	12.86	733465
2021-01-15	12.55	12.60	12.18	12.55	1039051
2021-01-19	12.64	12.69	12.53	12.63	722762
2021-01-20	12.66	12.68	12.19	12.30	1241733
2021-01-21	12.37	12.37	11.95	12.31	1037335
2021-01-22	12.17	12.48	12.12	12.48	975294
2021-01-25	12.38	12.52	12.12	12.30	585041
2021-01-26	12.44	12.50	12.20	12.32	660563
2021-01-27	12.04	12.12	11.83	11.94	790879
2021-01-28	12.30	12.36	12.02	12.05	776281
2021-01-29	12.03	12.09	11.85	11.99	1421126
2021-02-01	12.06	12.15	11.77	12.08	885969
2021-02-02	12.25	12.30	12.10	12.20	569017
2021-02-03	12.14	12.26	12.08	12.26	621160
2021-02-04	12.53	12.87	12.38	12.49	790587
2021-02-05	12.64	12.71	12.41	12.54	557112
2021-02-08	12.80	12.95	12.65	12.89	573189
2021-02-09	12.82	12.82	12.61	12.77	418155
2021-02-10	12.83	12.96	12.76	12.79	715101
2021-02-11	12.80	12.87	12.53	12.72	494877
2021-02-12	12.63	12.73	12.54	12.69	545720
2021-02-16	12.77	12.81	12.56	12.56	596670
2021-02-17	12.49	12.60	12.39	12.55	654409
2021-02-18	12.54	12.57	12.38	12.51	500866
2021-02-19	12.54	12.76	12.54	12.74	781689
2021-02-22	12.67	13.14	12.66	13.05	911187
2021-02-23	13.05	13.23	12.70	12.93	1052837
2021-02-24	13.02	13.25	12.92	13.18	826023
2021-02-25	13.22	13.24	12.97	12.99	838575
2021-02-26	13.00	13.14	12.86	12.89	744715
2021-03-01	13.07	13.37	13.02	13.25	954194
2021-03-02	13.22	13.32	12.99	13.04	497620
2021-03-03	13.02	13.29	13.00	13.09	509446
2021-03-04	13.04	13.18	12.59	12.73	1123658
2021-03-05	12.96	13.25	12.77	13.25	1777353
2021-03-08	13.31	13.77	13.27	13.70	1178261
2021-03-09	13.78	13.84	13.58	13.64	1243841
2021-03-10	13.70	13.70	13.47	13.54	915474
2021-03-11	13.57	13.71	13.44	13.70	923844
2021-03-12	13.91	14.21	13.87	14.20	1084994
2021-03-15	14.12	14.32	13.94	14.32	976547
2021-03-16	14.24	14.28	13.87	14.03	1182638
2021-03-17	14.03	14.14	13.90	14.06	654834
2021-03-18	14.06	14.30	13.73	13.76	1079571
2021-03-19	13.75	13.98	13.63	13.88	3437658
2021-03-22	13.94	13.94	13.49	13.57	837038
2021-03-23	13.40	13.47	13.27	13.40	1045292
2021-03-24	13.51	13.80	13.31	13.31	1835537
2021-03-25	13.20	13.59	13.14	13.51	1222295
2021-03-26	13.58	13.69	13.51	13.68	1521182
2021-03-29	13.61	13.78	13.53	13.58	1352947
2021-03-30	13.63	13.88	13.61	13.81	919469
2021-03-31	13.81	14.09	13.77	13.89	1171326
2021-04-01	13.99	14.16	13.86	14.16	788002
2021-04-05	14.27	14.48	14.27	14.47	751788
2021-04-06	14.48	14.58	14.31	14.35	709488
2021-04-07	14.36	14.39	14.05	14.10	622672
2021-04-08	14.07	14.18	13.99	14.17	728840
2021-04-09	14.23	14.36	14.18	14.36	920599
2021-04-12	14.36	14.41	14.27	14.37	523998
2021-04-13	14.39	14.43	14.00	14.01	1249853
2021-04-14	14.00	14.26	14.00	14.16	712374
2021-04-15	14.22	14.22	14.03	14.20	863278
2021-04-16	14.30	14.37	14.13	14.24	947785
2021-04-19	14.24	14.24	14.04	14.09	1142638
2021-04-20	14.06	14.14	13.82	13.94	941118
2021-04-21	13.98	14.24	13.94	14.21	678883
2021-04-22	14.28	14.50	14.26	14.30	905410
2021-04-23	14.38	14.66	14.31	14.56	721621
2021-04-26	14.68	14.85	14.60	14.61	844191
2021-04-27	14.63	14.71	14.58	14.69	692506
2021-04-28	14.72	14.76	14.57	14.63	757801
2021-04-29	14.75	14.88	14.69	14.81	1470788
2021-04-30	14.69	14.69	14.32	14.36	1349730
2021-05-03	14.53	14.68	14.43	14.50	1074176
2021-05-04	14.45	14.77	14.39	14.64	916024
2021-05-05	14.82	14.82	14.46	14.78	544779
2021-05-06	14.85	14.90	14.75	14.83	582312
2021-05-07	14.75	14.90	14.72	14.88	587812
2021-05-10	14.95	15.05	14.77	14.77	640334
2021-05-11	14.56	14.70	14.49	14.66	607438
2021-05-12	14.57	14.66	14.10	14.16	618455
2021-05-13	14.15	14.62	14.15	14.54	557781
2021-05-14	14.60	14.69	14.48	14.68	534198
2021-05-17	14.61	14.68	14.52	14.64	421769
2021-05-18	14.59	14.65	14.35	14.36	1146745
2021-05-19	14.15	14.22	14.01	14.22	474554
2021-05-20	14.20	14.29	14.10	14.27	473351
2021-05-21	14.39	14.45	14.26	14.36	552910
2021-05-24	14.36	14.46	14.27	14.40	356337
2021-05-25	14.43	14.49	14.21	14.21	549721
2021-05-26	14.22	14.37	14.21	14.35	315275
2021-05-27	14.50	14.56	14.45	14.48	778305
2021-05-28	14.50	14.55	14.32	14.47	454539
2021-06-01	14.67	14.67	14.51	14.62	524893
2021-06-02	14.63	14.63	14.35	14.43	1224029
2021-06-03	14.36	14.41	14.24	14.41	698594
2021-06-04	14.46	14.50	14.36	14.49	349594
2021-06-07	14.52	14.63	14.46	14.55	665876
2021-06-08	14.53	14.66	14.45	14.63	484133
2021-06-09	14.63	14.64	14.46	14.49	477088
2021-06-10	14.56	14.56	14.39	14.40	330666
2021-06-11	14.49	14.59	14.47	14.55	542745
2021-06-14	14.55	14.58	14.28	14.35	550423
2021-06-15	14.43	14.45	14.30	14.42	490730
2021-06-16	14.38	14.47	14.25	14.34	473673
2021-06-17	14.32	14.32	13.70	13.86	677683
2021-06-18	13.76	13.79	13.42	13.43	1869762
2021-06-21	13.58	13.79	13.52	13.76	593792
2021-06-22	13.71	13.73	13.55	13.71	744868
2021-06-23	13.75	13.79	13.60	13.60	893236
2021-06-24	13.71	13.91	13.60	13.84	891779
2021-06-25	13.87	14.14	13.82	14.11	1674858
2021-06-28	14.08	14.22	14.00	14.21	914862
2021-06-29	14.25	14.45	14.23	14.44	688166
2021-06-30	14.41	14.49	14.36	14.42	840195
2021-07-01	14.54	14.85	14.47	14.82	906311
2021-07-02	14.87	15.00	14.75	14.93	777114
2021-07-06	14.93	14.93	14.29	14.55	821901
2021-07-07	14.51	14.82	14.48	14.76	892029
2021-07-08	14.51	14.85	14.49	14.59	1013442
2021-07-09	14.81	14.99	14.73	14.91	823462
2021-07-12	14.81	15.03	14.77	15.01	498413
2021-07-13	14.93	15.06	14.87	14.99	748086
2021-07-14	15.08	15.11	14.64	14.78	646866
2021-07-15	14.75	14.94	14.69	14.90	668727
2021-07-16	15.00	15.05	14.61	14.61	819807
2021-07-19	14.39	14.54	14.14	14.29	722488
2021-07-20	14.39	14.93	14.30	14.73	890885
2021-07-21	14.87	15.03	14.82	14.91	579272
2021-07-22	14.85	14.88	14.57	14.59	739868
2021-07-23	14.72	14.76	14.55	14.70	544593
2021-07-26	14.74	14.90	14.69	14.83	696744
2021-07-27	14.74	14.74	14.52	14.65	640007
2021-07-28	14.69	14.70	14.40	14.56	493625
2021-07-29	14.71	14.79	14.62	14.77	508231
2021-07-30	14.68	14.85	14.62	14.82	792736
2021-08-02	14.89	15.11	14.71	14.75	636286
2021-08-03	14.77	15.16	14.69	15.09	836887
2021-08-04	14.95	15.13	14.94	14.96	736469
2021-08-05	15.10	15.73	15.01	15.50	1432349
2021-08-06	15.72	15.89	15.56	15.55	1029836
2021-08-09	15.47	15.53	15.24	15.26	924671
2021-08-10	15.22	15.42	15.16	15.30	850598
2021-08-11	15.39	15.54	15.22	15.53	973810
2021-08-12	15.52	15.67	15.42	15.56	1055514
2021-08-13	15.62	15.62	15.38	15.40	1176774
2021-08-16	15.34	15.42	15.14	15.42	997034
2021-08-17	15.35	15.37	15.20	15.36	942749
2021-08-18	15.40	15.61	15.30	15.30	1048696
2021-08-19	15.16	15.26	14.99	15.19	1928396
2021-08-20	15.20	15.52	15.20	15.40	1254516
2021-08-23	15.53	15.83	15.51	15.77	854775
2021-08-24	15.88	15.93	15.77	15.79	476640
2021-08-25	15.84	16.02	15.76	15.94	522322
2021-08-26	15.94	16.07	15.87	16.00	893582
2021-08-27	16.15	16.69	16.13	16.56	1507313
2021-08-30	16.75	16.90	16.60	16.66	1337340
2021-08-31	16.68	16.78	16.51	16.62	791783
2021-09-01	16.62	16.66	16.33	16.48	760355
2021-09-02	16.58	16.68	16.51	16.58	556245
2021-09-03	16.52	16.56	16.14	16.20	1144369
2021-09-07	16.10	16.19	16.01	16.03	792759
2021-09-08	16.00	16.16	15.94	16.03	1056018
2021-09-09	15.97	16.09	15.88	15.90	748094
2021-09-10	16.01	16.03	15.70	15.71	559776
2021-09-13	15.83	15.85	15.54	15.73	731063
2021-09-14	15.85	15.88	15.64	15.77	1604074
2021-09-15	15.87	16.17	15.73	16.16	1719414
2021-09-16	16.19	16.19	15.78	15.85	829371
2021-09-17	15.79	15.93	15.66	15.79	3358550
2021-09-20	15.49	15.56	15.21	15.47	954445
2021-09-21	15.54	15.59	15.19	15.30	697526
2021-09-22	15.44	15.70	15.37	15.56	640957
2021-09-23	15.61	15.92	15.61	15.80	338378
2021-09-24	15.74	15.94	15.67	15.80	557408
2021-09-27	15.83	16.28	15.81	16.15	773142
2021-09-28	16.09	16.17	15.62	15.63	903646
2021-09-29	15.73	15.95	15.55	15.90	900487
2021-09-30	15.98	16.09	15.22	15.22	1110826
2021-10-01	15.28	15.41	15.01	15.30	1607771
2021-10-04	15.24	15.53	15.24	15.47	735240
2021-10-05	15.47	15.69	15.30	15.67	788570
2021-10-06	15.51	15.78	15.30	15.76	1026595
2021-10-07	15.88	16.02	15.75	15.85	954720
2021-10-08	15.85	15.95	15.73	15.91	482587
2021-10-11	15.90	15.95	15.35	15.35	766758
2021-10-12	15.41	15.53	15.31	15.37	441773
2021-10-13	15.44	15.51	15.24	15.32	463912
2021-10-14	15.46	15.74	15.44	15.71	518623
2021-10-15	16.00	16.07	15.86	15.91	1182191
2021-10-18	15.78	16.33	15.76	16.32	773720
2021-10-19	16.38	16.47	16.25	16.27	1231295
2021-10-20	16.29	16.32	16.06	16.07	1068481
2021-10-21	16.02	16.36	15.99	16.36	739538
2021-10-22	16.38	16.51	16.22	16.25	412749
2021-10-25	16.30	16.58	16.22	16.37	728382
2021-10-26	16.41	16.45	16.24	16.34	549470
2021-10-27	16.29	16.40	15.97	15.99	528457
2021-10-28	16.04	16.37	16.00	16.37	475789
2021-10-29	16.35	16.55	16.26	16.41	754447
2021-11-01	16.43	16.60	16.23	16.56	1198638
2021-11-02	16.57	16.90	16.44	16.66	1367063
2021-11-03	16.56	16.66	16.28	16.46	970082
2021-11-04	16.52	16.75	16.50	16.72	815183
2021-11-05	16.93	17.13	16.77	16.86	1797078
2021-11-08	17.14	17.37	16.89	17.30	1444325
2021-11-09	15.36	15.67	14.75	15.43	4009430
2021-11-10	15.13	15.42	15.00	15.27	1429099
2021-11-11	15.22	15.37	14.92	14.94	1293312
2021-11-12	14.97	15.00	14.62	14.66	1197430
2021-11-15	14.73	14.80	14.44	14.49	1427840
2021-11-16	14.50	14.67	14.43	14.48	1154742
2021-11-17	14.38	14.45	14.19	14.32	1154521
2021-11-18	14.34	14.39	14.09	14.25	1109319
2021-11-19	14.20	14.61	14.11	14.61	1338308
2021-11-22	14.67	15.10	14.65	14.67	1236252
2021-11-23	14.60	14.77	14.57	14.61	1017009
2021-11-24	14.49	14.63	14.36	14.42	815815
2021-11-26	14.00	14.27	13.94	14.03	932432
2021-11-29	14.21	14.21	13.89	14.01	1223098
2021-11-30	13.89	14.03	13.59	13.64	1462422
2021-12-01	13.96	14.11	13.54	13.55	1041758
2021-12-02	13.67	14.05	13.66	13.93	794344
2021-12-03	13.97	13.99	13.68	13.81	1669012
2021-12-06	13.98	14.21	13.85	14.04	1005438
2021-12-07	14.21	14.34	14.04	14.10	716488
2021-12-08	14.15	14.35	14.15	14.28	574797
2021-12-09	14.17	14.17	13.97	14.01	918676
2021-12-10	14.06	14.17	13.97	14.03	807707
2021-12-13	14.10	14.21	13.83	13.85	970795
2021-12-14	13.72	13.92	13.70	13.89	2424358
2021-12-15	13.99	14.23	13.95	14.12	1337492
2021-12-16	14.25	14.32	13.93	13.98	1569614
2021-12-17	13.89	14.16	13.85	13.92	3497427
2021-12-20	13.69	13.80	13.27	13.41	1255911
2021-12-21	13.49	14.03	13.49	13.98	1243571
2021-12-22	13.98	14.04	13.90	14.00	750220
2021-12-23	14.11	14.22	14.09	14.12	434619
2021-12-27	14.18	14.30	14.10	14.29	452517
2021-12-28	14.28	14.43	14.27	14.35	341442
2021-12-29	14.35	14.55	14.27	14.50	417335
2021-12-30	14.51	14.62	14.40	14.40	422236
2021-12-31	14.36	14.48	14.30	14.40	455409
2022-01-03	14.44	14.60	14.14	14.25	820347
2022-01-04	14.28	14.41	14.14	14.19	1027800
2022-01-05	14.28	14.38	13.97	13.98	707179
2022-01-06	14.08	14.08	13.90	13.95	1020041
2022-01-07	13.97	13.99	13.78	13.88	621010
2022-01-10	13.80	13.80	13.51	13.79	931381
2022-01-11	13.78	13.87	13.51	13.77	789579
2022-01-12	13.89	13.96	13.71	13.73	955812
2022-01-13	13.83	13.85	13.63	13.66	667916
2022-01-14	13.50	13.50	13.21	13.34	967322
2022-01-18	13.16	13.24	13.01	13.15	848553
2022-01-19	13.22	13.24	12.98	13.01	762986
2022-01-20	13.05	13.18	12.76	12.78	835527
2022-01-21	12.75	13.06	12.60	12.96	1686430
2022-01-24	12.80	13.15	12.52	13.09	1851215
2022-01-25	12.92	13.12	12.70	12.97	1195527
2022-01-26	13.11	13.30	12.58	12.76	2517687
2022-01-27	12.81	12.87	12.19	12.27	1764953
2022-01-28	12.26	12.65	12.10	12.64	1839590
2022-01-31	12.57	12.87	12.52	12.85	1343648
2022-02-01	12.83	12.98	12.69	12.88	1246301
2022-02-02	12.89	12.89	12.67	12.80	1130345
2022-02-03	12.70	12.77	12.54	12.60	1178251
2022-02-04	13.00	13.99	12.84	12.85	2096614
2022-02-07	12.88	13.25	12.85	13.03	1546907
2022-02-08	13.05	13.38	13.05	13.28	1008108
2022-02-09	13.41	13.46	13.13	13.24	1064733
2022-02-10	13.03	13.21	12.92	12.94	1411662
2022-02-11	13.03	13.13	12.67	12.76	1137240
2022-02-14	12.81	12.93	12.58	12.71	895652
2022-02-15	12.81	12.96	12.59	12.65	815721
2022-02-16	12.59	12.80	12.57	12.72	1168650
2022-02-17	12.68	12.76	12.54	12.61	660695
2022-02-18	12.57	12.90	12.57	12.75	1260591
2022-02-22	12.71	12.76	12.43	12.46	1078002
2022-02-23	12.60	12.67	12.21	12.24	757883
2022-02-24	11.98	12.38	11.89	12.36	948627
2022-02-25	12.34	12.63	12.30	12.60	825404
2022-02-28	12.50	12.72	12.45	12.69	1197086
2022-03-01	12.74	12.78	12.05	12.20	2074634
2022-03-02	12.32	12.75	12.22	12.63	1008160
2022-03-03	12.72	12.78	12.62	12.72	640334
2022-03-04	12.58	12.71	12.40	12.50	1020441
2022-03-07	12.51	12.61	12.25	12.25	858023
2022-03-08	12.33	12.61	12.21	12.39	799226
2022-03-09	12.63	12.72	12.55	12.59	992240
2022-03-10	12.41	12.46	12.14	12.19	1251900
2022-03-11	12.30	12.40	12.10	12.12	1031298
2022-03-14	12.19	12.26	11.98	12.18	933286
2022-03-15	12.31	12.54	12.24	12.54	1053835
2022-03-16	12.64	12.89	12.56	12.76	1099830
2022-03-17	12.67	12.93	12.67	12.93	680688
2022-03-18	13.00	13.37	12.87	13.37	3908742
2022-03-21	13.32	13.44	12.91	13.02	1090573
2022-03-22	13.05	13.18	12.94	13.09	928507
2022-03-23	13.00	13.08	12.71	12.75	555304
2022-03-24	12.74	12.80	12.63	12.68	646479
2022-03-25	12.66	12.76	12.58	12.74	592139
2022-03-28	12.66	12.70	12.54	12.64	553611
2022-03-29	12.83	12.99	12.80	12.93	640422
2022-03-30	12.90	13.02	12.81	12.91	885544
2022-03-31	12.87	13.04	12.87	12.92	1013138
2022-04-01	12.99	13.01	12.78	12.95	1284785
2022-04-04	12.95	13.00	12.84	12.95	1045911
2022-04-05	12.96	13.10	12.76	12.85	1747715
2022-04-06	12.73	12.94	12.65	12.85	1843036
2022-04-07	12.87	13.23	12.82	13.11	1301126
2022-04-08	13.04	13.20	12.84	12.85	774640
2022-04-11	12.83	12.87	12.60	12.63	780930
2022-04-12	12.72	12.95	12.60	12.63	691011
2022-04-13	12.55	12.73	12.51	12.71	772213
2022-04-14	12.73	12.89	12.67	12.70	790615
2022-04-18	12.61	12.73	12.32	12.39	676836
2022-04-19	12.43	12.84	12.38	12.80	572784
2022-04-20	12.97	13.05	12.85	12.91	1025162
2022-04-21	13.00	13.07	12.73	12.75	931082
2022-04-22	12.81	12.83	12.35	12.39	1012158
2022-04-25	12.29	12.36	11.92	12.35	1600518
2022-04-26	12.19	12.34	12.05	12.05	846921
2022-04-27	12.05	12.18	11.98	12.01	1026275
2022-04-28	12.14	12.27	11.99	12.18	1116954
2022-04-29	12.14	12.24	11.98	12.03	1617485
2022-05-02	11.98	12.17	11.84	12.10	1835153
2022-05-03	11.85	11.99	11.56	11.67	1424150
2022-05-04	11.79	12.41	11.72	12.40	2148011
2022-05-05	12.20	12.30	11.94	12.04	997299
2022-05-06	11.95	12.05	11.79	11.98	1676585
2022-05-09	11.83	12.10	11.77	11.94	1339596
2022-05-10	12.02	12.09	11.43	11.47	934333
2022-05-11	11.45	11.73	11.41	11.48	970153
2022-05-12	11.49	11.63	11.36	11.61	910220
2022-05-13	11.65	11.74	11.49	11.65	1009378
2022-05-16	11.56	11.66	11.34	11.59	900286
2022-05-17	11.78	11.83	11.68	11.79	457020
2022-05-18	11.54	11.70	11.34	11.41	723206
2022-05-19	11.30	11.63	11.24	11.53	798102
2022-05-20	11.60	11.61	11.23	11.56	1136605
2022-05-23	11.71	11.77	11.58	11.72	724054
2022-05-24	11.71	11.76	11.44	11.66	631052
2022-05-25	11.58	11.71	11.45	11.58	548442
2022-05-26	11.65	11.91	11.55	11.86	760641
2022-05-27	11.96	12.15	11.94	12.14	818182
2022-05-31	12.00	12.13	11.81	11.93	817836
2022-06-01	11.98	12.09	11.83	12.01	621707
2022-06-02	12.10	12.35	12.03	12.34	508343
2022-06-03	12.24	12.28	12.16	12.23	608607
2022-06-06	12.26	12.45	12.20	12.37	819252
2022-06-07	12.28	12.47	12.20	12.45	479374
2022-06-08	12.40	12.43	12.24	12.30	466549
2022-06-09	12.26	12.40	12.18	12.28	629627
2022-06-10	12.12	12.12	11.78	11.93	771761
2022-06-13	11.61	11.68	11.32	11.36	936639
2022-06-14	11.35	11.42	11.06	11.20	737741
2022-06-15	11.30	11.50	11.13	11.42	1394396
2022-06-16	11.20	11.20	10.88	10.94	1974285
2022-06-17	11.01	11.21	10.92	11.08	2330169
2022-06-21	11.23	11.47	11.00	11.40	1308756
2022-06-22	11.21	11.61	11.20	11.56	1242829
2022-06-23	11.57	11.66	11.35	11.50	818868
2022-06-24	11.62	11.95	11.58	11.92	4783594
2022-06-27	11.99	12.07	11.83	11.93	560119
2022-06-28	11.85	11.96	11.62	11.63	773076
2022-06-29	11.69	11.70	11.47	11.68	572471
2022-06-30	11.49	11.76	11.48	11.73	871417
2022-07-01	11.74	11.84	11.56	11.74	601767
2022-07-05	11.53	11.80	11.43	11.80	556120
2022-07-06	11.78	11.93	11.68	11.85	426897
2022-07-07	11.86	12.03	11.83	11.98	472913
2022-07-08	11.97	12.02	11.81	11.85	651804
2022-07-11	11.81	11.84	11.68	11.70	494164
2022-07-12	11.65	11.84	11.61	11.63	637900
2022-07-13	11.51	11.70	11.45	11.65	432197
2022-07-14	11.44	11.67	11.36	11.65	562304
2022-07-15	11.84	11.96	11.67	11.85	852974
2022-07-18	11.92	12.04	11.59	11.63	681045
2022-07-19	11.79	12.04	11.77	12.02	756829
2022-07-20	12.04	12.29	12.02	12.20	511831
2022-07-21	12.14	12.49	12.06	12.49	526921
2022-07-22	12.57	12.58	12.34	12.44	579075
2022-07-25	12.41	12.58	12.34	12.51	465138
2022-07-26	12.47	12.70	12.44	12.69	433451
2022-07-27	12.69	12.95	12.68	12.91	652104
2022-07-28	13.00	13.11	12.85	12.87	1075305
2022-07-29	12.88	13.08	12.71	13.02	1106637
2022-08-01	12.96	13.10	12.86	13.01	619160
2022-08-02	13.01	13.08	12.92	12.96	589422
2022-08-03	13.02	13.09	12.83	13.04	514035
2022-08-04	13.08	13.14	13.03	13.12	401042
2022-08-05	11.18	11.94	11.00	11.83	1517079
2022-08-08	11.79	12.01	11.76	11.79	1489322
2022-08-09	11.76	11.83	11.54	11.68	931250
2022-08-10	11.79	11.84	11.58	11.74	1266932
2022-08-11	11.86	11.96	11.77	11.88	1393506
2022-08-12	11.98	12.12	11.87	12.11	751351
2022-08-15	12.04	12.22	12.00	12.20	968176
2022-08-16	12.13	12.22	12.08	12.20	566108
2022-08-17	12.13	12.14	11.97	12.11	655976
2022-08-18	12.15	12.28	12.04	12.20	1482194
2022-08-19	12.16	12.16	12.03	12.07	808547
2022-08-22	11.93	11.93	11.77	11.83	1020424
2022-08-23	11.88	11.93	11.80	11.80	840477
2022-08-24	11.81	11.90	11.71	11.85	789237
2022-08-25	11.92	12.02	11.85	11.96	802284
2022-08-26	12.02	12.02	11.49	11.55	728856
2022-08-29	11.50	11.50	11.35	11.47	530317
2022-08-30	11.54	11.54	11.35	11.41	634614
2022-08-31	11.47	11.51	11.25	11.28	709681
2022-09-01	11.20	11.23	11.09	11.21	823088
2022-09-02	11.36	11.36	10.96	11.01	619655
2022-09-06	11.00	11.07	10.91	10.97	816966
2022-09-07	10.97	11.34	10.94	11.33	584868
2022-09-08	11.23	11.32	11.09	11.26	567934
2022-09-09	11.36	11.51	11.31	11.45	899992
2022-09-12	11.55	11.60	11.44	11.56	847706
2022-09-13	11.30	11.36	10.99	11.01	919538
2022-09-14	11.01	11.03	10.77	10.89	1141489
2022-09-15	10.87	10.96	10.72	10.79	928736
2022-09-16	10.54	10.64	10.38	10.53	2512616
2022-09-19	10.51	10.85	10.51	10.75	1419984
2022-09-20	10.63	10.66	10.45	10.55	1191845
2022-09-21	10.63	10.75	10.52	10.53	1919366
2022-09-22	10.49	10.49	10.29	10.31	1213640
2022-09-23	10.18	10.23	9.90	10.04	1087431
2022-09-26	10.00	10.18	9.97	10.02	1263670
2022-09-27	10.10	10.25	10.05	10.22	1242721
2022-09-28	10.31	10.49	10.21	10.42	802627
2022-09-29	10.30	10.49	10.26	10.45	1213046
2022-09-30	10.45	10.53	10.26	10.27	878667
2022-10-03	10.31	10.53	10.27	10.45	1046722
2022-10-04	10.62	10.84	10.62	10.83	998654
2022-10-05	10.67	10.85	10.66	10.80	616539
2022-10-06	10.64	10.79	10.60	10.70	770397
2022-10-07	10.59	10.62	10.45	10.52	614547
2022-10-10	10.60	10.66	10.46	10.56	511628
2022-10-11	10.48	10.64	10.44	10.55	609701
2022-10-12	10.60	10.60	10.36	10.36	573623
2022-10-13	10.17	10.55	10.06	10.48	1340677
2022-10-14	10.68	10.68	10.27	10.33	1831017
2022-10-17	10.48	10.84	10.48	10.83	2309320
2022-10-18	10.99	11.22	10.87	10.92	1359028
2022-10-19	10.84	10.96	10.81	10.94	1079906
2022-10-20	10.90	10.97	10.53	10.59	1206569
2022-10-21	10.67	10.73	10.56	10.69	2456424
2022-10-24	10.89	11.05	10.82	11.03	1023592
2022-10-25	11.00	11.37	10.95	11.34	514039
2022-10-26	11.44	11.48	11.29	11.33	497431
2022-10-27	11.39	11.55	11.27	11.31	650740
2022-10-28	11.41	11.63	11.31	11.60	659374
2022-10-31	11.50	11.77	11.46	11.70	680340
2022-11-01	11.77	11.83	11.66	11.75	489837
2022-11-02	11.68	11.85	11.43	11.44	648521
2022-11-03	11.29	11.44	11.24	11.34	810184
2022-11-04	11.45	11.58	11.35	11.49	619841
2022-11-07	11.58	11.70	11.51	11.64	1087871
2022-11-08	11.52	11.85	11.06	11.24	1426567
2022-11-09	11.17	11.23	10.88	10.92	1182750
2022-11-10	11.31	11.35	11.08	11.24	1805664
2022-11-11	11.27	11.27	10.97	11.19	1681471
2022-11-14	11.11	11.23	10.96	11.11	1467165
2022-11-15	11.23	11.42	11.19	11.41	1403421
2022-11-16	11.42	11.49	11.31	11.39	1223163
2022-11-17	11.22	11.37	11.15	11.28	886619
2022-11-18	11.44	11.50	11.26	11.34	828506
2022-11-21	11.85	12.02	11.54	11.58	1431193
2022-11-22	11.57	11.75	11.54	11.74	676665
2022-11-23	11.72	11.77	11.59	11.59	628987
2022-11-25	11.65	11.75	11.62	11.65	321260
2022-11-28	11.59	11.70	11.36	11.44	722220
2022-11-29	11.33	11.47	11.33	11.41	570977
2022-11-30	11.37	11.66	11.24	11.66	899699
2022-12-01	11.73	11.86	11.57	11.69	814924
2022-12-02	11.52	11.80	11.52	11.75	673554
2022-12-05	11.64	11.73	11.47	11.59	702473
2022-12-06	11.58	11.67	11.31	11.38	769956
2022-12-07	11.28	11.49	11.27	11.45	819464
2022-12-08	11.48	11.58	11.40	11.53	719411
2022-12-09	11.51	11.64	11.39	11.40	1145284
2022-12-12	11.41	11.56	11.35	11.56	778216
2022-12-13	11.79	11.91	11.58	11.66	724576
2022-12-14	11.71	11.75	11.42	11.49	872642
2022-12-15	11.39	11.39	11.06	11.13	1461558
2022-12-16	11.02	11.18	10.80	10.91	1825789
2022-12-19	10.93	11.14	10.89	10.89	1131759
2022-12-20	10.86	11.03	10.84	10.84	816486
2022-12-21	10.90	11.10	10.85	11.06	952221
2022-12-22	10.92	10.93	10.55	10.71	675467
2022-12-23	10.69	10.84	10.62	10.78	443155
2022-12-27	10.78	10.94	10.76	10.92	449182
2022-12-28	10.90	10.98	10.67	10.67	277944
2022-12-29	10.73	10.93	10.70	10.85	355005
2022-12-30	10.80	10.80	10.65	10.76	650401
2023-01-03	10.81	10.93	10.74	10.83	582747
2023-01-04	10.92	11.03	10.89	10.96	586542
2023-01-05	10.96	10.97	10.85	10.88	572494
2023-01-06	11.01	11.28	10.97	11.25	585854
2023-01-09	11.26	11.58	11.22	11.35	716555
2023-01-10	11.37	11.52	11.32	11.51	732165
2023-01-11	11.62	12.03	11.58	12.00	1240977
2023-01-12	12.04	12.12	11.95	12.10	705329
2023-01-13	12.05	12.39	12.05	12.30	819739
2023-01-17	12.29	12.35	12.18	12.18	593812
2023-01-18	12.17	12.27	11.91	11.92	657294
2023-01-19	11.86	11.97	11.81	11.82	721011
2023-01-20	11.86	11.94	11.77	11.93	826984
2023-01-23	11.98	12.09	11.91	12.07	505177
2023-01-24	12.00	12.17	11.94	12.09	530924
2023-01-25	12.02	12.10	11.93	12.09	421822
2023-01-26	12.15	12.19	12.03	12.19	413570
2023-01-27	12.16	12.44	12.09	12.40	654559
2023-01-30	12.32	12.39	12.24	12.26	738290
2023-01-31	12.34	12.70	12.34	12.65	1244758
2023-02-01	12.61	13.09	12.58	13.02	1169370
2023-02-02	13.13	13.17	12.96	13.12	1335609
2023-02-03	13.91	14.62	13.59	13.99	1279301
2023-02-06	13.91	13.95	13.65	13.76	1062126
2023-02-07	13.70	13.91	13.65	13.91	1224751
2023-02-08	13.94	13.98	13.73	13.76	895347
2023-02-09	13.84	13.87	13.62	13.67	716076
2023-02-10	13.72	13.80	13.59	13.76	618598
2023-02-13	13.80	13.84	13.74	13.79	841539
2023-02-14	13.73	14.05	13.64	14.01	957697
2023-02-15	13.92	14.22	13.92	14.05	757924
2023-02-16	13.85	14.04	13.85	13.86	768928
2023-02-17	13.91	14.13	13.86	14.12	578255
2023-02-21	13.95	13.98	13.77	13.85	858670
2023-02-22	13.89	13.97	13.79	13.82	622426
2023-02-23	13.88	14.00	13.80	13.96	497250
2023-02-24	13.79	13.91	13.72	13.87	514496
2023-02-27	13.93	14.04	13.85	13.88	532766
2023-02-28	13.83	14.08	13.82	13.87	998160
2023-03-01	13.89	14.03	13.78	13.91	825136
2023-03-02	13.81	14.03	13.72	13.99	505732
2023-03-03	14.11	14.14	13.87	14.09	1048031
2023-03-06	14.10	14.13	13.78	13.82	679078
2023-03-07	13.88	13.94	13.67	13.69	659728
2023-03-08	13.70	13.76	13.56	13.70	404506
2023-03-09	13.73	13.81	13.48	13.50	447472
2023-03-10	13.45	13.45	13.00	13.11	1107519
2023-03-13	12.90	13.10	12.82	12.90	1143380
2023-03-14	13.27	13.43	13.23	13.37	1216795
2023-03-15	13.12	13.17	12.87	13.10	1126048
2023-03-16	12.94	13.29	12.89	13.16	699668
2023-03-17	13.07	13.10	12.80	12.86	3172496
2023-03-20	13.02	13.25	13.02	13.16	954162
2023-03-21	13.38	13.50	13.31	13.39	1033396
2023-03-22	13.42	13.48	12.99	13.00	1054245
2023-03-23	13.03	13.19	12.82	12.93	928066
2023-03-24	12.83	13.12	12.73	13.09	857964
2023-03-27	13.27	13.32	13.11	13.19	607391
2023-03-28	13.19	13.28	13.15	13.21	538882
2023-03-29	13.33	13.47	13.29	13.43	784666
2023-03-30	13.51	13.60	13.46	13.59	897029
2023-03-31	13.67	13.96	13.67	13.94	992914
2023-04-03	13.89	13.99	13.64	13.80	740006
2023-04-04	13.80	13.90	13.17	13.27	564800
2023-04-05	13.13	13.22	12.96	13.08	779730
2023-04-06	13.05	13.14	12.93	13.06	943626
2023-04-10	12.98	13.29	12.98	13.25	759420
2023-04-11	13.27	13.58	13.27	13.53	905936
2023-04-12	13.66	13.67	13.51	13.56	544990
2023-04-13	13.58	13.62	13.34	13.56	738445
2023-04-14	13.58	13.68	13.44	13.55	789555
2023-04-17	13.51	13.70	13.48	13.69	760104
2023-04-18	13.73	13.82	13.52	13.59	598489
2023-04-19	13.55	13.62	13.47	13.57	1033540
2023-04-20	13.52	13.66	13.40	13.52	607656
2023-04-21	13.56	13.59	13.42	13.53	2241562
2023-04-24	13.46	13.66	13.42	13.45	587694
2023-04-25	13.37	13.44	13.25	13.30	649957
2023-04-26	13.16	13.26	12.93	12.95	603687
2023-04-27	13.00	13.39	13.00	13.35	607680
2023-04-28	13.36	13.51	13.36	13.40	882622
2023-05-01	13.37	13.87	13.37	13.75	757895
2023-05-02	13.71	13.83	13.52	13.72	1031894
2023-05-03	13.75	13.89	13.59	13.67	746073
2023-05-04	13.54	13.61	13.37	13.56	688546
2023-05-05	14.24	14.96	14.20	14.94	1905852
2023-05-08	14.95	14.98	14.55	14.61	1364552
2023-05-09	14.29	14.36	13.66	13.98	946987
2023-05-10	14.09	14.09	13.37	13.60	1427054
2023-05-11	13.50	13.64	13.32	13.61	757256
2023-05-12	13.63	13.78	13.39	13.56	737342
2023-05-15	13.62	13.70	13.55	13.67	692396
2023-05-16	13.56	13.63	13.39	13.40	680918
2023-05-17	13.54	13.69	13.46	13.62	552889
2023-05-18	13.63	13.84	13.54	13.81	662981
2023-05-19	13.94	14.02	13.79	13.84	901271
2023-05-22	14.03	14.13	13.87	13.94	804624
2023-05-23	13.89	14.09	13.86	13.93	1028946
2023-05-24	13.85	13.85	13.49	13.52	637153
2023-05-25	13.48	13.72	13.48	13.71	610370
2023-05-26	13.69	13.89	13.62	13.80	591062
2023-05-30	13.89	13.99	13.79	13.90	853427
2023-05-31	13.82	13.98	13.64	13.70	1229545
2023-06-01	13.73	13.89	13.58	13.80	587656
2023-06-02	14.01	14.66	14.01	14.64	974371
2023-06-05	14.68	14.63	14.34	14.64	757148
2023-06-06	14.55	15.05	14.51	14.93	984085
2023-06-07	15.05	15.49	15.02	15.47	1476337
2023-06-08	15.38	15.43	15.22	15.36	900028
2023-06-09	15.36	15.45	15.13	15.32	824202
2023-06-12	15.28	15.35	14.94	15.26	1504704
2023-06-13	15.26	15.56	15.25	15.43	1096573
2023-06-14	15.51	15.62	15.32	15.45	854426
2023-06-15	15.38	15.61	15.35	15.55	826408
2023-06-16	15.84	15.95	15.50	15.65	1582754
2023-06-20	15.56	15.70	15.53	15.60	1007994
2023-06-21	15.50	15.72	15.42	15.63	902808
2023-06-22	15.63	15.67	15.51	15.60	790983
2023-06-23	15.36	15.55	15.28	15.35	1271050
2023-06-26	15.24	15.62	15.24	15.50	856816
2023-06-27	15.57	15.77	15.49	15.70	537354
2023-06-28	15.75	15.85	15.66	15.80	512946
2023-06-29	15.79	16.14	15.78	16.12	957532
2023-06-30	16.28	16.45	16.17	16.23	2007600
2023-07-03	16.15	16.21	16.05	16.21	384311
2023-07-05	16.02	16.05	15.86	15.92	898793
2023-07-06	15.81	15.90	15.60	15.84	699994
2023-07-07	15.86	16.14	15.86	16.02	688941
2023-07-10	16.02	16.43	16.02	16.39	612641
2023-07-11	16.41	16.60	16.34	16.38	780019
2023-07-12	16.52	16.59	16.34	16.36	913367
2023-07-13	16.36	16.50	16.33	16.33	1199514
2023-07-14	16.27	16.27	15.92	16.04	778258
2023-07-17	16.02	16.42	16.02	16.33	1231316
2023-07-18	16.31	16.62	16.31	16.54	1014119
2023-07-19	16.48	16.53	16.17	16.29	924188
2023-07-20	16.38	16.38	16.15	16.19	937035
2023-07-21	16.25	16.31	16.15	16.16	2100736
2023-07-24	16.20	16.29	16.07	16.17	1045693
2023-07-25	16.06	16.12	15.90	15.93	1277757
2023-07-26	15.91	16.10	15.79	15.99	1071996
2023-07-27	16.06	16.06	15.80	15.86	695555
2023-07-28	15.97	16.04	15.88	15.98	625739
2023-07-31	15.99	16.09	15.96	16.09	695042
2023-08-01	16.05	16.08	15.92	15.93	915275
2023-08-02	15.80	15.96	15.73	15.90	1286868
2023-08-03	15.81	15.88	15.63	15.87	1263778
2023-08-04	12.77	14.25	12.11	14.19	5012471
2023-08-07	14.15	14.23	13.60	13.71	2468288
2023-08-08	13.68	13.87	13.43	13.73	1994424
2023-08-09	13.64	13.99	13.63	13.98	1381785
2023-08-10	13.97	14.22	13.95	14.16	1054491
2023-08-11	14.12	14.18	14.00	14.05	1055658
2023-08-14	14.05	14.05	13.83	13.94	664951
2023-08-15	13.89	13.94	13.74	13.79	564060
2023-08-16	13.78	13.96	13.67	13.67	614456
2023-08-17	13.70	13.83	13.47	13.47	636612
2023-08-18	13.40	13.52	13.31	13.39	575468
2023-08-21	13.47	13.83	13.39	13.71	1415585
2023-08-22	13.73	13.82	13.53	13.61	1195826
2023-08-23	13.68	13.80	13.60	13.75	1277008
2023-08-24	13.67	13.84	13.50	13.51	848123
2023-08-25	13.62	13.83	13.49	13.75	847715
2023-08-28	13.86	14.02	13.86	13.97	543078
2023-08-29	13.91	14.17	13.85	14.07	597507
2023-08-30	14.02	14.31	14.02	14.18	1016226
2023-08-31	14.18	14.27	14.09	14.12	698682
2023-09-01	14.23	14.29	14.11	14.15	613291
2023-09-05	14.05	14.15	13.66	13.78	989693
2023-09-06	13.72	13.89	13.72	13.83	954831
2023-09-07	13.75	13.77	13.37	13.40	683035
2023-09-08	13.41	13.45	13.24	13.27	453950
2023-09-11	13.36	13.46	13.11	13.11	953635
2023-09-12	13.13	13.24	12.93	12.97	655475
2023-09-13	12.94	12.94	12.74	12.82	871040
2023-09-14	12.91	13.11	12.91	13.00	839273
2023-09-15	12.95	13.07	12.85	12.94	1834050
2023-09-18	13.00	13.18	12.95	12.97	664672
2023-09-19	12.94	13.05	12.85	12.92	569370
2023-09-20	12.99	13.09	12.74	12.77	658133
2023-09-21	12.67	12.71	12.50	12.52	614910
2023-09-22	12.49	12.65	12.45	12.47	668270
2023-09-25	12.40	12.61	12.40	12.54	558326
2023-09-26	12.45	12.58	12.41	12.42	584026
2023-09-27	12.50	12.73	12.45	12.65	585742
2023-09-28	12.63	12.88	12.55	12.75	617344
2023-09-29	12.82	12.84	12.59	12.68	748850
2023-10-02	12.59	12.65	12.53	12.58	610915
2023-10-03	12.53	12.65	12.47	12.55	620812
2023-10-04	12.53	12.78	12.48	12.75	620398
2023-10-05	12.80	12.89	12.67	12.74	836777
2023-10-06	12.69	12.96	12.68	12.88	587225
2023-10-09	12.80	12.96	12.72	12.84	790267
2023-10-10	12.89	13.02	12.76	12.80	697592
2023-10-11	12.78	13.03	12.78	13.02	1292559
2023-10-12	13.06	13.13	12.76	12.91	889374
2023-10-13	12.89	12.99	12.62	12.74	714306
2023-10-16	12.86	12.98	12.64	12.98	1456285
2023-10-17	12.92	13.23	12.90	12.95	924399
2023-10-18	12.80	12.80	12.30	12.31	833564
2023-10-19	12.26	12.53	12.13	12.30	835807
2023-10-20	12.33	12.41	12.20	12.25	2000814
2023-10-23	12.31	12.39	12.18	12.21	862496
2023-10-24	12.33	12.58	12.22	12.55	1082326
2023-10-25	12.64	12.76	12.40	12.58	1262110
2023-10-26	12.64	12.81	12.56	12.61	955662
2023-10-27	12.57	12.67	12.39	12.48	816870
2023-10-30	12.35	12.58	12.13	12.22	1016099
2023-10-31	12.46	12.47	12.24	12.37	1962666
2023-11-01	12.37	12.37	12.13	12.31	1158252
2023-11-02	12.56	12.63	12.41	12.60	1141917
2023-11-03	13.01	13.11	12.84	13.02	1820232
2023-11-06	13.09	13.19	12.91	13.06	1068223
2023-11-07	13.11	13.11	12.66	12.68	696400
2023-11-08	12.58	12.66	12.39	12.57	925486
2023-11-09	12.68	12.77	12.59	12.76	907498
2023-11-10	12.82	12.92	12.69	12.87	661213
2023-11-13	12.85	12.91	12.76	12.87	585407
2023-11-14	13.18	13.34	13.11	13.33	818221
2023-11-15	13.36	13.47	13.23	13.26	610102
2023-11-16	13.24	13.26	13.15	13.21	533842
2023-11-17	13.27	13.35	13.20	13.28	652293
2023-11-20	13.26	13.26	13.09	13.22	1093160
2023-11-21	13.18	13.19	13.08	13.09	434144
2023-11-22	13.18	13.28	13.12	13.22	796349
2023-11-24	13.20	13.38	13.19	13.34	304984
2023-11-27	13.30	13.38	13.21	13.31	594751
2023-11-28	13.26	13.39	13.12	13.22	623679
2023-11-29	13.31	13.41	13.23	13.28	580696
2023-11-30	13.26	13.45	13.08	13.29	1110773
2023-12-01	13.32	13.63	13.28	13.55	977154
2023-12-04	13.47	13.71	13.42	13.70	557828
2023-12-05	13.60	13.61	13.40	13.48	478303
2023-12-06	13.58	13.80	13.53	13.53	599313
2023-12-07	13.60	13.62	13.45	13.58	501566
2023-12-08	13.60	13.76	13.60	13.71	783351
2023-12-11	13.70	13.81	13.62	13.79	701248
2023-12-12	13.85	13.85	13.71	13.74	581958
2023-12-13	13.82	14.09	13.63	14.06	1217618
2023-12-14	13.82	15.06	13.82	14.76	1763435
2023-12-15	14.73	14.73	13.90	13.95	2754510
2023-12-18	14.07	14.27	13.94	14.22	1230757
2023-12-19	14.28	14.41	14.11	14.28	1291370
2023-12-20	14.26	14.50	14.17	14.17	796480
2023-12-21	14.30	14.33	14.11	14.19	1258523
2023-12-22	14.31	14.53	14.27	14.46	833932
2023-12-26	14.51	14.71	14.38	14.64	723651
2023-12-27	14.72	14.78	14.63	14.67	721176
2023-12-28	14.58	14.69	14.52	14.60	588282
2023-12-29	14.54	14.65	14.39	14.40	465253
2024-01-02	14.30	14.34	14.02	14.13	684205
2024-01-03	14.05	14.05	13.80	13.85	928503
2024-01-04	13.83	13.94	13.81	13.83	558626
2024-01-05	13.76	13.97	13.70	13.73	790507
2024-01-08	13.75	14.01	13.73	14.00	622897
2024-01-09	13.82	13.82	13.71	13.77	481137
2024-01-10	13.73	13.86	13.73	13.85	620024
2024-01-11	13.80	13.86	13.68	13.81	554347
2024-01-12	13.99	13.99	13.80	13.86	466533
2024-01-16	13.73	13.94	13.73	13.87	575186
2024-01-17	13.65	13.78	13.56	13.65	567580
2024-01-18	13.70	13.96	13.68	13.95	783415
2024-01-19	14.00	14.13	13.84	14.08	1924756
2024-01-22	14.16	14.39	14.16	14.37	678506
2024-01-23	14.44	14.48	14.22	14.22	860945
2024-01-24	14.33	14.37	13.84	13.86	698014
2024-01-25	14.01	14.04	13.79	13.89	1010366
2024-01-26	14.01	14.06	13.83	13.83	451254
2024-01-29	13.81	14.12	13.73	14.12	532534
2024-01-30	14.02	14.11	13.97	14.02	809121
2024-01-31	14.03	14.03	13.71	13.71	950318
2024-02-01	13.85	13.94	13.69	13.92	607766
2024-02-02	13.75	13.93	13.69	13.91	557911
2024-02-05	13.68	13.77	13.53	13.59	770138
2024-02-06	13.55	13.75	13.49	13.69	805004
2024-02-07	13.72	13.91	13.64	13.69	708084
2024-02-08	13.73	13.91	13.67	13.89	978392
2024-02-09	14.82	15.31	14.43	15.23	2831901
2024-02-12	15.46	15.86	15.45	15.71	1924388
2024-02-13	15.31	15.48	14.98	15.18	1505941
2024-02-14	15.44	15.58	15.28	15.48	1353767
2024-02-15	15.55	16.16	15.55	16.12	2043813
2024-02-16	16.01	16.93	15.93	16.00	2209192
2024-02-20	15.74	15.88	15.48	15.64	2743759
2024-02-21	15.61	15.79	15.60	15.68	1463078
2024-02-22	15.67	15.78	15.60	15.77	1427168
2024-02-23	15.80	15.98	15.73	15.85	829471
2024-02-26	15.80	15.91	15.69	15.75	870222
2024-02-27	15.88	15.92	15.56	15.68	1419851
2024-02-28	15.58	15.70	15.53	15.59	972272
2024-02-29	15.72	15.77	15.45	15.55	1232541
2024-03-01	15.53	15.68	15.33	15.38	1729792
2024-03-04	15.39	15.65	15.39	15.47	960399
2024-03-05	15.46	15.53	15.28	15.34	1199229
2024-03-06	15.44	15.51	15.35	15.41	895765
2024-03-07	15.55	15.77	15.54	15.75	1048993
2024-03-08	15.89	16.00	15.70	15.74	626853
2024-03-11	15.66	15.76	15.59	15.72	776862
2024-03-12	15.67	15.70	15.51	15.61	580991
2024-03-13	15.59	15.69	15.49	15.53	886038
2024-03-14	15.53	15.65	15.36	15.48	821148
2024-03-15	15.39	15.63	15.37	15.42	1457913
2024-03-18	15.45	15.61	15.39	15.43	821491
2024-03-19	15.40	15.52	15.37	15.48	717610
2024-03-20	15.48	15.78	15.43	15.68	852190
2024-03-21	15.80	16.07	15.76	16.04	941365
2024-03-22	16.08	16.12	15.87	15.91	524198
2024-03-25	15.96	16.01	15.80	15.80	481061
2024-03-26	15.85	15.91	15.76	15.78	422164
2024-03-27	15.91	16.00	15.84	15.97	494775
2024-03-28	15.97	16.21	15.97	16.09	680418
2024-04-01	16.09	16.09	15.67	15.70	663703
2024-04-02	15.60	15.62	15.47	15.56	766512
2024-04-03	15.44	15.75	15.44	15.59	893380
2024-04-04	15.78	15.83	15.35	15.47	850082
2024-04-05	15.49	15.61	15.48	15.50	733993
2024-04-08	15.60	15.68	15.55	15.58	504643
2024-04-09	15.62	15.69	15.40	15.51	1074649
2024-04-10	15.23	15.40	15.06	15.17	1539475
2024-04-11	15.26	15.41	15.12	15.19	1928365
2024-04-12	15.03	15.28	15.03	15.17	2102652
2024-04-15	15.30	15.30	14.81	15.15	2634518
2024-04-16	15.06	15.51	14.98	15.41	1936058
2024-04-17	15.44	15.50	15.27	15.34	1934619
2024-04-18	15.61	16.11	15.61	15.89	2026352
2024-04-19	15.81	16.08	15.77	15.97	2516339
2024-04-22	16.04	16.08	15.81	15.81	1570018
2024-04-23	15.84	16.22	15.76	16.18	1200348
2024-04-24	16.19	16.37	16.08	16.28	1084759
2024-04-25	16.10	16.23	16.02	16.15	1617953
2024-04-26	16.14	16.29	15.94	15.98	1317209
2024-04-29	16.07	16.19	16.01	16.16	889920
2024-04-30	16.10	16.21	15.84	15.84	1066613
2024-05-01	15.88	16.25	15.88	15.91	1221473
2024-05-02	16.03	16.18	15.92	16.18	1997802
2024-05-03	16.39	16.42	16.14	16.23	967324
2024-05-06	16.38	16.61	16.37	16.55	1117535
2024-05-07	18.55	18.99	17.71	18.01	6115871
2024-05-08	18.17	18.93	18.10	18.86	3430939
2024-05-09	18.83	19.17	18.70	19.16	3387395
2024-05-10	19.24	19.42	18.92	19.27	2265814
2024-05-13	19.36	19.40	18.96	19.14	1559134
2024-05-14	19.35	19.43	19.10	19.15	1874129
2024-05-15	19.31	19.38	19.08	19.12	1797118
2024-05-16	19.15	19.18	18.97	19.17	999957
2024-05-17	19.30	19.30	19.01	19.20	1025885
2024-05-20	19.16	19.32	19.09	19.09	1102574
2024-05-21	18.99	19.16	18.90	19.15	1285935
2024-05-22	19.06	19.19	18.91	18.96	932493
2024-05-23	18.98	19.00	18.75	18.90	1947701
2024-05-24	19.02	19.02	18.69	18.79	1894535
2024-05-28	18.90	18.90	18.24	18.38	1016100
2024-05-29	18.14	18.36	18.08	18.18	1116794
2024-05-30	18.31	18.48	18.24	18.38	814472
2024-05-31	18.42	18.61	18.21	18.56	1076208
2024-06-03	18.62	18.62	17.77	17.86	1622497
2024-06-04	17.72	17.80	17.64	17.76	926563
2024-06-05	17.88	17.97	17.67	17.77	1015584
2024-06-06	17.70	17.74	17.55	17.62	606694
2024-06-07	17.53	17.62	17.41	17.52	1204297
2024-06-10	17.38	17.69	17.31	17.68	926827
2024-06-11	17.53	17.70	17.49	17.67	608269
2024-06-12	18.07	18.23	17.93	17.93	887036
2024-06-13	17.92	17.93	17.50	17.68	1172230
2024-06-14	17.44	17.46	17.21	17.25	775285
2024-06-17	17.15	17.56	17.15	17.48	769222
2024-06-18	17.50	17.58	17.39	17.52	680882
2024-06-20	17.44	17.56	17.23	17.32	744899
2024-06-21	17.31	17.44	17.09	17.40	1910167
2024-06-24	17.48	17.72	17.43	17.61	1091751
2024-06-25	17.56	17.67	17.39	17.54	1177904
2024-06-26	17.41	17.53	17.30	17.50	998981
2024-06-27	17.61	17.68	17.48	17.61	519541
2024-06-28	17.74	17.96	17.74	17.92	3459562
2024-07-01	17.94	18.15	17.49	17.56	1082223
2024-07-02	17.71	18.18	17.67	18.17	1684780
2024-07-03	18.20	18.33	18.11	18.32	732455
2024-07-05	18.26	18.46	18.19	18.45	1406755
2024-07-08	18.62	18.72	18.35	18.40	1583039
2024-07-09	18.30	18.38	18.05	18.06	870614
2024-07-10	18.13	18.56	18.10	18.53	854110
2024-07-11	18.90	19.11	18.75	19.03	1299295
2024-07-12	19.24	19.45	19.16	19.35	1637485
2024-07-15	19.49	19.90	19.42	19.77	1154119
2024-07-16	19.97	20.29	19.81	20.20	1565551
2024-07-17	20.07	20.47	20.04	20.07	1648096
2024-07-18	19.90	20.29	19.69	19.76	1165029
2024-07-19	19.77	19.83	19.51	19.71	1479757
2024-07-22	19.94	20.32	19.78	20.28	1155210
2024-07-23	20.14	20.58	20.01	20.55	1465927
2024-07-24	20.38	20.57	19.98	19.98	1233802
2024-07-25	20.14	20.79	20.02	20.38	1675889
2024-07-26	20.66	20.82	20.35	20.70	1172598
2024-07-29	20.71	21.03	20.56	20.65	1024545
2024-07-30	20.82	21.02	20.37	20.52	1365234
2024-07-31	20.65	20.97	20.32	20.68	1634182
2024-08-01	20.66	20.78	19.96	20.21	1627460
2024-08-02	19.48	19.67	19.28	19.65	1679539
2024-08-05	18.81	19.15	18.55	18.96	2827259
2024-08-06	20.12	20.15	19.22	20.09	3753927
2024-08-07	20.50	20.76	20.10	20.22	2000761
2024-08-08	20.58	20.58	20.16	20.35	1128716
2024-08-09	19.90	20.13	19.62	19.87	1384293
2024-08-12	19.87	19.87	19.41	19.51	1388514
2024-08-13	19.60	19.94	19.51	19.91	2007457
2024-08-14	20.00	20.06	19.70	20.03	1139906
2024-08-15	20.48	20.80	20.23	20.53	1093567
2024-08-16	20.43	20.57	20.31	20.42	881732
2024-08-19	20.41	20.60	20.36	20.59	458414
2024-08-20	20.52	20.65	20.08	20.26	844604
2024-08-21	20.56	20.77	20.36	20.54	1570687
2024-08-22	20.54	20.64	20.42	20.52	851137
2024-08-23	20.60	21.00	20.55	20.85	1055330
2024-08-26	21.01	21.20	20.86	20.89	671478
2024-08-27	20.81	20.93	20.69	20.89	513990
2024-08-28	20.90	21.48	20.77	21.18	1060665
2024-08-29	21.26	21.30	21.01	21.11	550802
2024-08-30	21.23	21.51	21.02	21.47	951841
2024-09-03	21.18	21.29	20.45	20.60	1047501
2024-09-04	20.55	20.55	20.10	20.21	1093014
2024-09-05	20.19	20.20	19.84	19.94	990888
2024-09-06	19.53	19.99	19.23	19.36	2125935
2024-09-09	19.50	19.62	19.35	19.42	1215212
2024-09-10	19.51	19.62	19.40	19.57	990652
2024-09-11	19.50	19.78	19.28	19.69	1161743
2024-09-12	19.73	19.94	19.63	19.84	1083903
2024-09-13	20.11	20.37	20.04	20.22	1005483
2024-09-16	20.28	20.48	20.16	20.39	891446
2024-09-17	20.61	20.82	20.50	20.58	1044902
2024-09-18	20.60	21.06	20.49	20.60	1010584
2024-09-19	21.08	21.31	20.76	21.29	1461036
2024-09-20	21.21	21.21	20.91	21.06	2233423
2024-09-23	21.24	21.37	20.99	21.24	1127171
2024-09-24	21.31	21.37	21.08	21.10	836285
2024-09-25	21.08	21.20	20.94	21.07	731347
2024-09-26	21.30	21.40	21.12	21.25	693474
2024-09-27	21.40	21.51	21.15	21.27	847998
2024-09-30	21.17	21.71	21.17	21.70	999231
2024-10-01	21.57	21.60	21.17	21.37	821029
2024-10-02	21.25	21.51	21.21	21.49	662813
2024-10-03	21.41	21.72	21.34	21.59	1690724
2024-10-04	21.97	22.28	21.85	22.06	2968936
2024-10-07	21.91	22.88	21.91	22.79	3023559
2024-10-08	22.77	22.79	22.15	22.16	3782857
2024-10-09	22.46	22.70	21.97	22.15	1235868
2024-10-10	21.87	22.02	21.52	22.01	919652
2024-10-11	22.04	22.74	21.83	22.73	1516400
2024-10-14	22.65	22.96	22.47	22.91	857890
2024-10-15	22.91	23.10	22.79	22.90	1475115
2024-10-16	23.04	23.12	22.60	22.65	1266712
2024-10-17	22.64	22.80	22.23	22.54	861011
2024-10-18	22.57	22.59	22.42	22.50	1633605
2024-10-21	22.61	22.62	22.26	22.26	775068
2024-10-22	22.18	22.24	22.03	22.07	938179
2024-10-23	22.07	22.15	21.83	22.03	995683
2024-10-24	22.01	22.11	21.71	21.87	763479
2024-10-25	22.04	22.04	21.65	21.69	749223
2024-10-28	21.90	22.08	21.73	21.88	591471
2024-10-29	21.64	21.86	21.50	21.82	2067319
2024-10-30	21.82	22.19	21.78	22.13	1147281
2024-10-31	22.02	22.11	21.58	21.59	797988
2024-11-01	21.67	21.95	21.67	21.91	959139
2024-11-04	21.82	22.09	21.69	22.05	1175247
2024-11-05	22.11	22.71	22.07	22.69	850778
2024-11-06	23.97	24.73	23.60	23.97	1860427
2024-11-07	23.27	24.27	23.23	24.03	2161053
2024-11-08	24.35	25.71	24.05	25.68	2442287
2024-11-11	25.92	26.28	25.50	25.97	1733907
2024-11-12	25.94	25.98	25.10	25.13	1444294
2024-11-13	25.31	25.32	24.99	25.01	1039314
2024-11-14	25.05	25.16	24.28	24.42	991027
2024-11-15	24.72	24.72	24.27	24.31	874375
2024-11-18	24.44	24.54	24.28	24.43	3164534
2024-11-19	24.08	24.44	24.00	24.41	633660
2024-11-20	24.46	24.86	24.24	24.82	1114661
2024-11-21	24.96	25.17	24.79	24.97	927191
2024-11-22	25.03	25.20	24.98	25.18	1055811
2024-11-25	25.46	26.02	25.46	25.74	1225149
2024-11-26	25.47	25.51	25.11	25.26	1176695
2024-11-27	25.34	25.43	24.90	24.96	766012
2024-11-29	25.19	25.25	24.99	25.04	465437
2024-12-02	25.20	25.82	25.19	25.58	1124371
2024-12-03	25.50	25.62	25.32	25.58	741701
2024-12-04	25.39	25.53	25.20	25.26	1247226
2024-12-05	25.21	25.52	25.10	25.26	1123198
2024-12-06	25.50	25.58	25.08	25.30	1004937
2024-12-09	25.40	25.46	24.88	24.93	804366
2024-12-10	24.77	25.15	24.61	24.78	919177
2024-12-11	24.97	25.18	24.69	24.76	1880716
2024-12-12	24.64	24.86	24.31	24.51	959981
2024-12-13	24.33	24.57	24.08	24.30	1212173
2024-12-16	24.44	24.59	24.30	24.54	808001
2024-12-17	24.43	24.56	23.87	23.88	1077005
2024-12-18	24.10	24.14	22.82	22.97	1407629
2024-12-19	23.17	23.31	22.80	22.87	895238
2024-12-20	22.65	23.15	22.56	22.94	1972940
2024-12-23	22.78	22.93	22.61	22.83	1065836
2024-12-24	22.78	22.93	22.65	22.88	271405
2024-12-26	22.78	22.99	22.66	22.94	506410
2024-12-27	22.70	22.86	22.39	22.60	617707
2024-12-30	22.49	22.67	22.27	22.58	488290
2024-12-31	22.66	22.74	22.44	22.50	708841
2025-01-02	22.59	22.80	22.19	22.32	573116
2025-01-03	22.38	22.59	22.29	22.37	643281
2025-01-06	22.33	22.49	22.10	22.26	1182082
2025-01-07	22.22	22.40	21.90	21.99	1005984
2025-01-08	21.95	22.13	21.58	22.10	1703508
2025-01-10	21.80	21.88	21.50	21.65	915882
2025-01-13	21.40	22.25	21.35	22.23	926126
2025-01-14	22.40	22.53	22.25	22.41	892101
2025-01-15	22.56	22.81	22.30	22.66	979203
2025-01-16	22.66	23.06	22.58	22.97	1464178
2025-01-17	23.14	23.14	22.75	22.94	2881045
2025-01-21	23.15	23.72	23.15	23.58	1407773
2025-01-22	23.55	23.72	23.37	23.57	1059212
2025-01-23	23.58	23.81	23.51	23.72	1087998
2025-01-24	23.67	23.67	23.02	23.17	919290
2025-01-27	23.03	23.18	22.70	23.02	1523461
2025-01-28	23.00	23.20	22.68	23.16	855431
2025-01-29	23.18	23.50	22.84	22.84	1244036
2025-01-30	23.09	23.33	22.85	23.01	919582
2025-01-31	22.93	23.20	22.70	23.00	1634953
2025-02-03	22.45	23.17	22.29	22.96	1624146

Explore More About MWA

Coins representing dividend payouts and trends

MWA Dividend History

Discover Mueller Water Products,'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

MWA Stock Split History

Discover Mueller Water Products,'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

MWA Historical Prices

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

Web Analytics