Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Sprott Physical Gold (PHYS) Historical Prices: Free Download & Interactive Data Table 2025

PHYS Historical Prices

Summary

Key Stock Metrics

19.63

(November 14, 2024)

52-Week Low

29.09

(September 23, 2025)

52-Week High

29.09

(September 23, 2025)

All-Time High

28.66

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-02-26	9.65	9.70	9.48	9.59	4097559
2010-03-01	9.65	9.82	9.60	9.77	1235678
2010-03-02	9.95	10.00	9.82	9.96	1463803
2010-03-03	10.00	10.05	9.96	9.96	820138
2010-03-04	10.00	10.01	9.89	10.00	459231
2010-03-05	10.01	10.13	9.96	10.02	716761
2010-03-08	10.02	10.05	9.90	10.00	358781
2010-03-09	9.93	10.04	9.79	10.00	466430
2010-03-10	10.01	10.03	9.94	10.00	332903
2010-03-11	9.96	10.00	9.94	9.99	336272
2010-03-12	10.02	10.05	9.98	10.00	636875
2010-03-15	10.00	10.00	9.98	10.00	100735
2010-03-16	10.00	10.02	9.98	9.99	350030
2010-03-17	10.00	10.00	9.67	9.70	370421
2010-03-18	9.88	9.95	9.65	9.88	812530
2010-03-19	9.85	9.90	9.71	9.75	209853
2010-03-22	9.66	10.00	9.66	10.00	234933
2010-03-23	10.02	10.12	9.92	9.96	120284
2010-03-24	10.00	10.00	9.80	9.89	127567
2010-03-25	9.85	9.93	9.74	9.87	286232
2010-03-26	9.84	9.90	9.78	9.84	153970
2010-03-29	9.90	9.96	9.79	9.84	336403
2010-03-30	10.00	10.00	9.82	9.88	204703
2010-03-31	9.90	10.13	9.88	9.89	333046
2010-04-01	10.00	10.10	9.95	10.02	514283
2010-04-05	10.05	10.15	10.03	10.07	476219
2010-04-06	10.15	10.30	10.07	10.28	432740
2010-04-07	10.40	10.50	10.29	10.49	833150
2010-04-08	10.55	10.66	10.39	10.57	777735
2010-04-09	10.53	10.71	10.53	10.69	579031
2010-04-12	10.70	10.75	10.65	10.70	477655
2010-04-13	10.76	10.76	10.46	10.46	527882
2010-04-14	10.64	10.64	10.38	10.52	373531
2010-04-15	10.61	10.96	10.36	10.87	1783992
2010-04-16	10.83	10.95	10.61	10.78	2151213
2010-04-19	10.80	10.87	10.60	10.75	1008717
2010-04-20	10.84	10.90	10.75	10.75	679224
2010-04-21	10.80	10.95	10.74	10.95	450915
2010-04-22	10.95	10.98	10.65	10.66	634518
2010-04-23	10.78	10.81	10.63	10.78	548582
2010-04-26	10.84	10.84	10.62	10.65	485852
2010-04-27	10.65	11.00	10.61	11.00	1239192
2010-04-28	11.02	11.05	10.83	10.90	991666
2010-04-29	10.95	11.00	10.79	11.00	1043528
2010-04-30	11.02	11.36	10.98	11.16	1097283
2010-05-03	11.36	11.52	11.21	11.40	847471
2010-05-04	11.44	11.45	10.98	10.98	1849385
2010-05-05	10.96	11.11	10.68	11.00	957360
2010-05-06	11.12	11.86	11.08	11.82	1868590
2010-05-07	11.67	12.51	11.60	12.20	2530854
2010-05-10	11.89	12.76	11.89	12.10	2040774
2010-05-11	12.70	12.70	12.20	12.50	1994729
2010-05-12	12.77	12.85	12.13	12.16	1682486
2010-05-13	12.16	12.28	11.75	12.02	1122785
2010-05-14	12.54	12.77	12.09	12.67	1645746
2010-05-17	12.79	13.07	12.40	12.44	1590221
2010-05-18	12.34	12.43	11.88	11.96	2086466
2010-05-19	12.02	12.17	11.53	11.55	1020353
2010-05-20	11.55	12.00	11.55	11.85	1325119
2010-05-21	11.98	11.98	11.70	11.79	457158
2010-05-24	11.99	12.29	11.91	12.21	578798
2010-05-25	12.38	12.46	12.08	12.46	1045133
2010-05-26	11.49	11.69	11.39	11.40	10398469
2010-05-27	11.50	11.55	11.44	11.47	1968657
2010-05-28	11.57	11.57	11.47	11.53	1313091
2010-06-01	11.61	11.65	11.49	11.59	1484806
2010-06-02	11.63	11.63	11.47	11.60	1070645
2010-06-03	11.56	11.60	11.40	11.43	771846
2010-06-04	11.45	11.80	11.27	11.80	1332954
2010-06-07	11.80	12.14	11.57	12.06	1637842
2010-06-08	12.05	12.08	11.74	11.75	1437070
2010-06-09	11.77	11.77	11.55	11.68	636868
2010-06-10	11.60	11.68	11.53	11.55	564017
2010-06-11	11.60	11.93	11.59	11.88	603267
2010-06-14	11.91	11.93	11.70	11.72	566404
2010-06-15	11.82	11.82	11.65	11.72	539400
2010-06-16	11.76	11.86	11.64	11.70	485184
2010-06-17	11.88	11.90	11.79	11.87	707938
2010-06-18	11.91	11.95	11.78	11.80	907304
2010-06-21	11.85	11.89	11.51	11.57	735794
2010-06-22	11.68	11.87	11.65	11.80	609280
2010-06-23	11.75	11.78	11.60	11.69	561738
2010-06-24	11.70	11.86	11.65	11.80	412077
2010-06-25	11.94	11.95	11.80	11.85	569395
2010-06-28	11.85	11.94	11.70	11.76	404386
2010-06-29	11.70	11.84	11.57	11.69	607733
2010-06-30	11.74	11.90	11.62	11.74	506717
2010-07-01	11.69	11.75	11.44	11.57	826740
2010-07-02	11.65	11.77	11.50	11.77	466868
2010-07-06	11.79	11.80	11.50	11.62	618494
2010-07-07	11.58	11.72	11.55	11.64	225621
2010-07-08	11.61	11.69	11.54	11.57	278212
2010-07-09	11.77	11.77	11.60	11.66	488385
2010-07-12	11.67	11.82	11.45	11.47	352578
2010-07-13	11.70	11.75	11.56	11.59	258891
2010-07-14	11.59	11.61	11.46	11.60	487346
2010-07-15	11.60	11.66	11.51	11.56	155102
2010-07-16	11.47	11.49	11.34	11.44	499155
2010-07-19	11.37	11.37	10.82	10.84	1619038
2010-07-20	10.85	11.05	10.85	11.04	503711
2010-07-21	11.06	11.06	10.68	11.02	655983
2010-07-22	10.95	11.21	10.92	11.20	546047
2010-07-23	11.18	11.24	11.00	11.10	456703
2010-07-26	11.00	11.07	10.81	10.98	609950
2010-07-27	10.88	10.94	10.65	10.73	806119
2010-07-28	10.80	10.80	10.68	10.80	381040
2010-07-29	10.70	10.88	10.70	10.82	300058
2010-07-30	10.80	11.02	10.80	11.02	352528
2010-08-02	11.12	11.12	10.98	11.01	323985
2010-08-03	11.06	11.08	10.99	11.07	224857
2010-08-04	11.20	11.26	11.16	11.21	401513
2010-08-05	11.29	11.29	11.15	11.19	134876
2010-08-06	11.34	11.36	11.23	11.36	360407
2010-08-09	11.40	11.40	11.24	11.26	353788
2010-08-10	11.25	11.40	11.15	11.34	370369
2010-08-11	11.35	11.38	11.16	11.20	310368
2010-08-12	11.52	11.52	11.29	11.34	343525
2010-08-13	11.39	11.40	11.31	11.34	323992
2010-08-16	11.48	11.51	11.40	11.43	348180
2010-08-17	11.49	11.50	11.41	11.47	311327
2010-08-18	11.46	11.55	11.40	11.47	348099
2010-08-19	11.51	11.58	11.49	11.52	250734
2010-08-20	11.52	11.61	11.41	11.59	338840
2010-08-23	11.65	11.66	11.55	11.63	291702
2010-08-24	11.45	11.73	11.45	11.73	633783
2010-08-25	11.71	11.89	11.66	11.89	1014448
2010-08-26	11.83	12.03	11.72	11.97	583327
2010-08-27	12.09	12.12	11.85	12.04	715073
2010-08-30	12.04	12.04	11.80	11.96	385513
2010-08-31	12.08	12.09	11.94	12.00	447389
2010-09-01	12.05	12.08	11.78	11.87	307553
2010-09-02	11.86	11.95	11.82	11.85	331115
2010-09-03	11.71	11.78	11.60	11.63	805118
2010-09-07	11.72	11.77	11.56	11.56	724110
2010-09-08	11.62	11.65	11.46	11.46	521658
2010-09-09	11.49	11.56	11.38	11.44	878316
2010-09-10	11.47	11.47	11.36	11.38	960797
2010-09-13	11.40	11.41	11.27	11.27	355585
2010-09-14	11.45	11.60	11.41	11.53	1157221
2010-09-15	11.55	11.62	11.42	11.42	426991
2010-09-16	11.63	11.65	11.47	11.47	1005649
2010-09-17	11.30	11.37	11.20	11.30	6483990
2010-09-20	11.34	11.40	11.31	11.34	2691448
2010-09-21	11.36	11.39	11.27	11.38	1568816
2010-09-22	11.40	11.45	11.35	11.36	2722701
2010-09-23	11.40	11.41	11.34	11.40	1678486
2010-09-24	11.43	11.43	11.33	11.39	1766312
2010-09-27	11.42	11.42	11.37	11.39	1465412
2010-09-28	11.35	11.47	11.32	11.44	1530732
2010-09-29	11.47	11.50	11.37	11.43	1282730
2010-09-30	11.46	11.49	11.36	11.46	1353013
2010-10-01	11.50	11.65	11.48	11.64	1085679
2010-10-04	11.63	11.64	11.48	11.53	981537
2010-10-05	11.69	11.76	11.61	11.72	1483176
2010-10-06	11.79	11.95	11.76	11.93	2230898
2010-10-07	11.97	11.98	11.59	11.63	1348819
2010-10-08	11.70	11.89	11.67	11.79	688326
2010-10-11	11.80	11.86	11.71	11.86	601995
2010-10-12	11.79	11.85	11.76	11.82	558352
2010-10-13	11.82	12.05	11.82	12.02	1836525
2010-10-14	12.04	12.14	11.92	12.10	1584097
2010-10-15	12.26	12.26	11.91	12.05	1003444
2010-10-18	12.06	12.23	12.00	12.19	1110020
2010-10-19	11.90	12.03	11.77	11.90	2254922
2010-10-20	12.01	12.04	11.90	11.98	807065
2010-10-21	12.00	12.00	11.70	11.75	1116910
2010-10-22	11.82	11.83	11.72	11.79	617485
2010-10-25	12.03	12.03	11.75	11.75	1225228
2010-10-26	11.74	11.83	11.69	11.69	927599
2010-10-27	11.65	11.68	11.57	11.61	1019902
2010-10-28	11.75	11.86	11.66	11.85	656110
2010-10-29	11.89	11.99	11.83	11.89	972152
2010-11-01	11.94	11.97	11.84	11.88	821746
2010-11-02	11.98	11.98	11.81	11.89	593807
2010-11-03	11.88	11.91	11.63	11.88	913946
2010-11-04	12.11	12.35	12.05	12.33	1272366
2010-11-05	12.28	12.43	12.20	12.35	708481
2010-11-08	12.36	12.59	12.30	12.57	1212617
2010-11-09	12.59	12.70	12.31	12.40	2071241
2010-11-10	12.51	12.52	12.20	12.40	1127322
2010-11-11	12.45	12.45	12.35	12.40	808254
2010-11-12	12.24	12.35	11.98	12.12	1478787
2010-11-15	12.16	12.20	11.99	12.03	720782
2010-11-16	11.96	12.01	11.75	11.87	1140481
2010-11-17	11.88	11.96	11.81	11.84	563660
2010-11-18	12.05	12.06	11.93	11.93	930867
2010-11-19	11.90	12.04	11.84	11.94	712593
2010-11-22	11.92	12.09	11.89	12.07	556755
2010-11-23	12.12	12.23	12.07	12.13	1059145
2010-11-24	12.20	12.20	12.08	12.10	346337
2010-11-26	11.93	12.00	11.93	11.99	227946
2010-11-29	12.02	12.09	11.95	11.98	708485
2010-11-30	12.11	12.30	12.11	12.25	1228176
2010-12-01	12.26	12.30	12.18	12.21	760820
2010-12-02	12.21	12.33	12.17	12.19	1083459
2010-12-03	12.36	12.49	12.34	12.47	921797
2010-12-06	12.58	12.67	12.46	12.66	1051566
2010-12-07	12.72	12.73	12.47	12.50	1427008
2010-12-08	12.40	12.42	12.05	12.19	1683879
2010-12-09	12.31	12.35	12.14	12.14	1519576
2010-12-10	12.08	12.22	12.06	12.20	556302
2010-12-13	12.25	12.30	12.16	12.17	542255
2010-12-14	12.20	12.37	12.19	12.29	714251
2010-12-15	12.24	12.28	12.13	12.13	598808
2010-12-16	12.11	12.11	11.95	11.98	1147479
2010-12-17	12.01	12.06	11.94	12.01	745546
2010-12-20	12.08	12.17	12.04	12.13	367906
2010-12-21	12.14	12.16	12.05	12.07	438472
2010-12-22	12.09	12.13	12.00	12.06	304307
2010-12-23	12.04	12.08	11.96	12.07	308599
2010-12-27	12.07	12.15	12.05	12.13	196261
2010-12-28	12.27	12.35	12.22	12.35	443145
2010-12-29	12.39	12.40	12.30	12.35	527827
2010-12-30	12.32	12.34	12.23	12.25	332071
2010-12-31	12.31	12.36	12.29	12.35	476389
2011-01-03	12.36	12.40	12.26	12.26	371439
2011-01-04	12.18	12.18	11.94	12.06	1387396
2011-01-05	11.96	12.04	11.83	11.97	1124340
2011-01-06	11.97	12.00	11.76	11.76	2078158
2011-01-07	11.74	11.95	11.73	11.85	943111
2011-01-10	11.84	11.99	11.81	11.98	654285
2011-01-11	12.02	12.07	11.95	11.99	551046
2011-01-12	11.98	12.09	11.92	12.07	524669
2011-01-13	12.13	12.14	11.92	11.93	701306
2011-01-14	11.82	11.90	11.70	11.73	762069
2011-01-18	11.85	11.89	11.80	11.83	349856
2011-01-19	11.90	11.95	11.80	11.82	411560
2011-01-20	11.69	11.70	11.51	11.52	1149862
2011-01-21	11.50	11.56	11.41	11.54	710539
2011-01-24	11.60	11.77	11.55	11.62	1234300
2011-01-25	11.50	11.62	11.46	11.51	951338
2011-01-26	11.54	11.85	11.41	11.73	682322
2011-01-27	11.66	11.70	11.43	11.49	895522
2011-01-28	11.57	11.90	11.52	11.69	1400926
2011-01-31	11.61	11.82	11.61	11.75	807909
2011-02-01	11.84	11.92	11.71	11.90	1338900
2011-02-02	11.85	11.99	11.76	11.99	1419031
2011-02-03	12.04	12.30	11.90	12.25	1327339
2011-02-04	12.38	12.38	12.05	12.07	1048948
2011-02-07	12.15	12.19	12.08	12.16	488305
2011-02-08	12.20	12.40	12.18	12.25	708928
2011-02-09	12.30	12.35	12.20	12.27	389672
2011-02-10	12.19	12.32	12.15	12.25	394584
2011-02-11	12.32	12.32	12.17	12.22	261843
2011-02-14	12.27	12.30	12.21	12.25	416080
2011-02-15	12.30	12.35	12.14	12.15	493144
2011-02-16	12.17	12.30	12.15	12.27	493551
2011-02-17	12.29	12.42	12.29	12.32	681527
2011-02-18	12.30	12.40	12.29	12.33	846145
2011-02-22	12.50	12.62	12.39	12.48	859893
2011-02-23	12.52	12.66	12.46	12.51	1371158
2011-02-24	12.53	12.58	12.35	12.42	1680722
2011-02-25	12.47	12.50	12.37	12.41	778274
2011-02-28	12.47	12.50	12.41	12.44	519542
2011-03-01	12.53	12.75	12.50	12.75	1238334
2011-03-02	12.80	12.91	12.76	12.91	691445
2011-03-03	12.74	12.85	12.68	12.79	631375
2011-03-04	12.84	12.92	12.80	12.89	487960
2011-03-07	13.13	13.13	12.93	13.02	1406343
2011-03-08	13.05	13.05	12.75	12.91	427744
2011-03-09	12.98	13.00	12.72	12.72	594730
2011-03-10	12.62	12.64	12.42	12.55	813386
2011-03-11	12.50	12.70	12.45	12.49	520777
2011-03-14	12.65	12.80	12.65	12.76	959540
2011-03-15	12.48	12.68	12.41	12.64	1509674
2011-03-16	12.66	12.68	12.46	12.53	758147
2011-03-17	12.51	12.69	12.50	12.51	726430
2011-03-18	12.66	12.72	12.60	12.71	552052
2011-03-21	13.01	13.03	12.83	12.87	735294
2011-03-22	12.94	12.94	12.77	12.77	548706
2011-03-23	12.87	13.01	12.77	12.79	1243140
2011-03-24	12.84	12.90	12.66	12.69	1210386
2011-03-25	12.75	12.82	12.68	12.68	671577
2011-03-28	12.62	12.62	12.49	12.53	1020659
2011-03-29	12.48	12.56	12.46	12.53	663362
2011-03-30	12.61	12.65	12.46	12.51	636538
2011-03-31	12.61	12.66	12.58	12.64	515360
2011-04-01	12.55	12.61	12.40	12.57	621967
2011-04-04	12.62	12.71	12.62	12.66	387340
2011-04-05	12.45	12.64	12.42	12.58	5760585
2011-04-06	12.65	12.65	12.53	12.57	2025715
2011-04-07	12.60	12.64	12.56	12.60	1176826
2011-04-08	12.68	12.76	12.58	12.74	2713299
2011-04-11	12.73	12.76	12.55	12.63	1195750
2011-04-12	12.65	12.66	12.47	12.48	927339
2011-04-13	12.60	12.64	12.50	12.60	1206603
2011-04-14	12.61	12.90	12.57	12.90	2356316
2011-04-15	12.92	13.09	12.80	12.88	1988009
2011-04-18	12.97	13.20	12.85	13.16	2444974
2011-04-19	13.54	13.54	13.11	13.25	1416702
2011-04-20	13.32	13.40	13.20	13.23	1896400
2011-04-21	13.39	13.53	13.29	13.37	2113921
2011-04-25	13.42	13.75	13.25	13.28	1445477
2011-04-26	13.20	13.32	12.98	13.08	1569742
2011-04-27	13.13	13.45	13.11	13.40	1965723
2011-04-28	13.49	13.65	13.38	13.58	2561917
2011-04-29	13.63	13.92	13.58	13.83	2118330
2011-05-02	13.71	13.96	13.40	13.43	1871400
2011-05-03	13.41	13.52	13.08	13.22	3105756
2011-05-04	13.21	13.31	12.83	12.99	2247723
2011-05-05	12.89	12.90	12.38	12.46	4099378
2011-05-06	12.59	12.80	12.59	12.73	1584511
2011-05-09	12.88	13.07	12.88	13.05	1568677
2011-05-10	13.04	13.18	13.03	13.11	1101275
2011-05-11	13.05	13.12	12.86	12.89	1081316
2011-05-12	12.74	12.98	12.66	12.91	1557954
2011-05-13	12.99	13.02	12.68	12.83	775001
2011-05-16	12.83	12.95	12.75	12.76	578160
2011-05-17	12.65	12.72	12.58	12.66	887655
2011-05-18	12.80	12.92	12.76	12.88	828856
2011-05-19	12.82	12.94	12.82	12.90	542349
2011-05-20	12.92	13.13	12.83	13.10	728482
2011-05-23	13.08	13.16	13.05	13.10	845765
2011-05-24	13.50	13.50	13.14	13.23	684050
2011-05-25	13.27	13.38	13.25	13.29	797449
2011-05-26	13.26	13.28	13.16	13.25	633302
2011-05-27	13.29	13.42	13.29	13.40	776873
2011-05-31	13.45	13.47	13.30	13.37	916124
2011-06-01	13.37	13.54	13.30	13.34	1631959
2011-06-02	13.34	13.39	13.15	13.29	810907
2011-06-03	13.33	13.58	13.32	13.52	1569247
2011-06-06	13.58	13.66	13.48	13.55	772758
2011-06-07	13.56	13.68	13.47	13.50	916288
2011-06-08	13.49	13.50	13.37	13.41	582499
2011-06-09	13.40	13.50	13.35	13.46	1017620
2011-06-10	13.33	13.35	13.20	13.21	1140843
2011-06-13	13.15	13.21	13.01	13.07	728428
2011-06-14	13.05	13.21	13.05	13.20	612244
2011-06-15	13.17	13.47	13.15	13.47	2215481
2011-06-16	13.43	13.51	13.39	13.50	1538367
2011-06-17	13.50	13.60	13.47	13.59	882623
2011-06-20	13.60	13.69	13.50	13.51	695515
2011-06-21	13.57	13.65	13.54	13.62	650439
2011-06-22	13.64	13.75	13.63	13.65	1056912
2011-06-23	13.45	13.45	13.30	13.42	1070906
2011-06-24	13.39	13.39	13.17	13.17	1021867
2011-06-27	13.12	13.17	12.98	13.00	1470097
2011-06-28	13.05	13.10	13.01	13.02	1572857
2011-06-29	13.09	13.20	13.06	13.17	860926
2011-06-30	13.16	13.21	13.04	13.05	1046201
2011-07-01	12.98	12.98	12.78	12.82	2204181
2011-07-05	12.97	13.10	12.96	13.06	933072
2011-07-06	13.12	13.73	13.12	13.31	1797576
2011-07-07	13.35	13.37	13.25	13.34	457139
2011-07-08	13.46	13.48	13.43	13.45	554488
2011-07-11	13.56	13.65	13.47	13.65	1154478
2011-07-12	13.65	13.87	13.59	13.87	1516477
2011-07-13	14.01	14.09	13.97	14.06	1859482
2011-07-14	14.17	14.22	14.08	14.17	1331056
2011-07-15	13.81	13.90	13.72	13.90	7404997
2011-07-18	13.98	13.99	13.90	13.92	2532206
2011-07-19	13.94	13.95	13.74	13.84	2312779
2011-07-20	13.80	13.92	13.79	13.89	1251343
2011-07-21	13.90	13.91	13.80	13.83	1170268
2011-07-22	13.94	13.98	13.90	13.93	1288931
2011-07-25	14.05	14.05	13.96	14.02	1545670
2011-07-26	13.95	14.05	13.93	14.05	1058487
2011-07-27	14.10	14.11	13.89	13.97	1549451
2011-07-28	14.03	14.03	13.88	13.93	908938
2011-07-29	14.03	14.09	13.98	13.99	1942959
2011-08-01	13.92	14.08	13.89	13.96	1314273
2011-08-02	14.10	14.28	14.06	14.17	3761339
2011-08-03	14.31	14.40	14.19	14.21	3113162
2011-08-04	14.40	14.45	14.05	14.20	5981634
2011-08-05	14.32	14.40	14.19	14.35	3030619
2011-08-08	14.74	14.95	14.61	14.85	5458158
2011-08-09	15.17	15.33	14.80	14.94	6120291
2011-08-10	15.25	15.62	15.19	15.60	4563913
2011-08-11	15.36	15.48	15.01	15.30	4170564
2011-08-12	15.14	15.17	14.93	15.17	2097891
2011-08-15	15.12	15.52	15.06	15.48	2701163
2011-08-16	15.55	15.76	15.55	15.72	2025862
2011-08-17	15.74	15.77	15.62	15.77	1316874
2011-08-18	16.01	16.32	15.96	16.12	6109711
2011-08-19	16.82	16.86	16.25	16.38	4751412
2011-08-22	16.66	16.68	16.43	16.61	4233549
2011-08-23	16.35	16.39	15.63	15.65	5281781
2011-08-24	15.64	15.71	14.91	15.06	5929014
2011-08-25	14.60	15.30	14.42	15.26	4784994
2011-08-26	15.32	15.86	15.23	15.85	2864609
2011-08-29	15.73	15.73	15.42	15.55	2005321
2011-08-30	15.93	16.09	15.77	16.06	1775887
2011-08-31	15.96	16.10	15.79	15.91	1506721
2011-09-01	15.91	16.00	15.86	15.95	1111823
2011-09-02	16.39	16.50	16.32	16.48	2086922
2011-09-06	16.68	16.70	16.33	16.55	2566838
2011-09-07	15.93	16.18	15.74	16.04	2709432
2011-09-08	16.41	16.48	16.21	16.46	1984425
2011-09-09	16.29	16.44	16.17	16.31	1706179
2011-09-12	16.18	16.18	15.72	15.87	2130973
2011-09-13	15.98	16.24	15.88	16.13	1655103
2011-09-14	16.10	16.13	15.73	15.87	2210761
2011-09-15	15.68	15.79	15.53	15.75	2524251
2011-09-16	15.73	16.00	15.67	15.88	1757195
2011-09-19	15.94	15.99	15.44	15.48	2336277
2011-09-20	15.48	15.90	15.46	15.85	1758945
2011-09-21	15.78	16.01	15.68	15.75	1225117
2011-09-22	15.33	15.36	14.97	15.14	3564579
2011-09-23	14.70	14.76	14.00	14.11	6979390
2011-09-26	13.88	14.03	13.59	13.87	4743362
2011-09-27	14.30	14.52	14.27	14.32	3563582
2011-09-28	14.38	14.43	13.81	13.92	2000532
2011-09-29	14.02	14.10	13.88	14.06	1291636
2011-09-30	14.01	14.16	13.91	14.03	1722750
2011-10-03	14.33	14.44	14.28	14.30	1946587
2011-10-04	14.31	14.35	13.82	14.07	1960415
2011-10-05	14.02	14.32	13.95	14.27	1603281
2011-10-06	14.34	14.52	14.26	14.48	1997970
2011-10-07	14.54	14.54	14.19	14.29	864713
2011-10-10	14.52	14.75	14.48	14.75	1166881
2011-10-11	14.62	14.70	14.55	14.62	1041411
2011-10-12	14.75	14.78	14.63	14.71	881679
2011-10-13	14.61	14.67	14.47	14.61	866020
2011-10-14	14.74	14.76	14.58	14.68	1119723
2011-10-17	14.77	14.77	14.57	14.61	762611
2011-10-18	14.40	14.52	14.10	14.51	1674768
2011-10-19	14.45	14.46	14.25	14.26	721660
2011-10-20	14.10	14.16	13.85	13.97	2288749
2011-10-21	14.19	14.24	14.08	14.18	1063421
2011-10-24	14.30	14.47	14.28	14.40	1360685
2011-10-25	14.42	15.00	14.35	14.80	4005655
2011-10-26	14.97	15.09	14.94	15.05	2667041
2011-10-27	15.07	15.19	14.99	15.08	3227264
2011-10-28	15.05	15.08	14.90	14.91	4287811
2011-10-31	14.78	14.84	14.70	14.79	883368
2011-11-01	14.49	14.85	14.44	14.85	1081904
2011-11-02	14.98	15.09	14.88	15.03	1000980
2011-11-03	15.24	15.35	15.12	15.31	1136754
2011-11-04	15.24	15.27	15.13	15.23	619941
2011-11-07	15.42	15.64	15.40	15.63	1569400
2011-11-08	15.58	15.66	15.42	15.52	1027409
2011-11-09	15.58	15.61	15.30	15.37	1477493
2011-11-10	15.39	15.39	15.02	15.29	1270892
2011-11-11	15.37	15.55	15.37	15.54	731606
2011-11-14	15.54	15.55	15.42	15.48	582107
2011-11-15	15.48	15.52	15.32	15.45	870341
2011-11-16	15.26	15.35	15.15	15.25	1207378
2011-11-17	15.09	15.12	14.76	14.88	1628200
2011-11-18	14.91	15.01	14.84	14.93	1305158
2011-11-21	14.84	14.84	14.41	14.59	1489912
2011-11-22	14.70	14.83	14.67	14.77	1031035
2011-11-23	14.72	14.80	14.58	14.76	2010878
2011-11-25	14.61	14.80	14.61	14.66	739794
2011-11-28	14.98	15.00	14.86	14.92	1268770
2011-11-29	14.95	15.01	14.87	14.95	930691
2011-11-30	15.24	15.28	15.18	15.28	981791
2011-12-01	15.26	15.38	15.19	15.31	1045266
2011-12-02	15.40	15.42	15.30	15.40	1415912
2011-12-05	15.34	15.40	15.08	15.13	1419680
2011-12-06	15.04	15.18	14.95	15.13	1266525
2011-12-07	15.19	15.29	15.17	15.26	821691
2011-12-08	15.08	15.12	14.95	15.02	765411
2011-12-09	15.05	15.13	15.00	15.07	604098
2011-12-12	14.74	14.76	14.52	14.53	2472080
2011-12-13	14.53	14.66	14.15	14.20	3082776
2011-12-14	14.03	14.06	13.60	13.83	4908469
2011-12-15	13.97	14.00	13.73	13.84	2225408
2011-12-16	14.00	14.17	14.00	14.15	2406368
2011-12-19	14.15	14.18	14.01	14.04	1306039
2011-12-20	14.20	14.27	14.13	14.25	748371
2011-12-21	14.27	14.33	14.20	14.30	1132228
2011-12-22	14.21	14.26	14.14	14.17	1263646
2011-12-23	14.20	14.20	14.12	14.20	562959
2011-12-27	14.10	14.12	14.00	14.02	733367
2011-12-28	13.98	14.00	13.68	13.74	1402273
2011-12-29	13.55	13.73	13.45	13.72	1900253
2011-12-30	13.89	13.98	13.80	13.80	1044791
2012-01-03	14.07	14.23	14.06	14.15	1112503
2012-01-04	14.11	14.32	14.11	14.26	1140367
2012-01-05	14.14	14.47	14.13	14.42	1081858
2012-01-06	14.50	14.53	14.35	14.49	1597869
2012-01-09	14.53	14.55	14.26	14.29	1580116
2012-01-10	14.51	14.55	14.48	14.51	589501
2012-01-11	14.56	14.62	14.40	14.45	1389704
2012-01-12	14.57	14.66	14.49	14.51	776713
2012-01-13	14.44	14.50	14.18	14.48	1857856
2012-01-17	15.45	15.45	14.60	14.62	786661
2012-01-18	14.59	14.67	14.50	14.66	856134
2012-01-19	14.59	14.66	14.56	14.64	870164
2012-01-20	14.56	14.76	14.53	14.70	765628
2012-01-23	14.77	14.91	14.73	14.91	814852
2012-01-24	14.80	14.80	14.64	14.67	973287
2012-01-25	14.61	15.10	14.42	15.07	1836770
2012-01-26	15.25	15.29	15.17	15.23	1101815
2012-01-27	15.24	15.41	15.23	15.36	917715
2012-01-30	15.32	15.38	15.28	15.34	1245089
2012-01-31	15.15	15.19	15.05	15.12	8108493
2012-02-01	15.15	15.18	15.10	15.10	1655736
2012-02-02	15.17	15.23	15.12	15.18	2867349
2012-02-03	15.10	15.11	14.85	14.85	3630748
2012-02-06	14.81	14.92	14.77	14.91	1457969
2012-02-07	14.93	15.14	14.89	15.11	906311
2012-02-08	15.09	15.14	14.98	15.03	1080570
2012-02-09	15.19	15.19	15.02	15.04	1472833
2012-02-10	14.89	15.00	14.87	14.93	817407
2012-02-13	14.96	15.00	14.90	14.93	660031
2012-02-14	14.95	14.98	14.81	14.86	708046
2012-02-15	15.00	15.02	14.86	14.98	1449595
2012-02-16	14.87	15.02	14.83	14.99	848356
2012-02-17	15.03	15.03	14.90	14.92	508128
2012-02-21	15.16	15.19	15.11	15.18	1525981
2012-02-22	15.16	15.36	15.12	15.29	2457468
2012-02-23	15.29	15.37	15.23	15.33	1718746
2012-02-24	15.30	15.33	15.25	15.29	1043761
2012-02-27	15.28	15.36	15.21	15.24	1386867
2012-02-28	15.34	15.43	15.31	15.36	1672184
2012-02-29	15.34	15.38	14.71	14.75	3799019
2012-03-01	14.90	15.00	14.81	14.87	1087064
2012-03-02	14.83	14.94	14.80	14.87	969914
2012-03-05	14.86	14.86	14.69	14.79	710791
2012-03-06	14.50	14.58	14.45	14.58	1678873
2012-03-07	14.59	14.70	14.55	14.68	675212
2012-03-08	14.79	14.82	14.72	14.80	494992
2012-03-09	14.68	14.94	14.62	14.93	680354
2012-03-12	14.81	14.84	14.75	14.80	384971
2012-03-13	14.72	14.84	14.49	14.57	942447
2012-03-14	14.33	14.37	14.20	14.27	1660711
2012-03-15	14.28	14.49	14.25	14.42	628332
2012-03-16	14.34	14.44	14.32	14.44	495657
2012-03-19	14.36	14.45	14.33	14.39	1155932
2012-03-20	14.27	14.30	14.18	14.23	823340
2012-03-21	14.28	14.35	14.25	14.25	397336
2012-03-22	14.08	14.18	14.02	14.15	891483
2012-03-23	14.27	14.42	14.24	14.33	880068
2012-03-26	14.50	14.63	14.47	14.62	736166
2012-03-27	14.61	14.68	14.52	14.53	619259
2012-03-28	14.50	14.52	14.31	14.39	535750
2012-03-29	14.33	14.40	14.23	14.37	428652
2012-03-30	14.42	14.45	14.38	14.44	335443
2012-04-02	14.41	14.55	14.41	14.49	263160
2012-04-03	14.53	14.54	14.15	14.23	667536
2012-04-04	14.02	14.05	13.90	13.98	1541069
2012-04-05	14.03	14.10	13.98	14.04	923242
2012-04-09	14.18	14.21	14.06	14.10	780928
2012-04-10	14.12	14.29	14.03	14.27	905475
2012-04-11	14.25	14.30	14.22	14.26	494624
2012-04-12	14.23	14.43	14.22	14.40	615698
2012-04-13	14.37	14.39	14.18	14.26	495618
2012-04-16	14.23	14.27	14.15	14.18	351850
2012-04-17	14.20	14.23	14.03	14.16	989245
2012-04-18	14.09	14.13	14.00	14.03	692025
2012-04-19	14.08	14.15	13.98	14.04	663119
2012-04-20	14.01	14.06	13.92	13.96	3576110
2012-04-23	13.85	13.91	13.81	13.90	1596220
2012-04-24	13.92	13.99	13.90	13.93	1012967
2012-04-25	13.93	13.95	13.78	13.90	1750418
2012-04-26	13.99	14.10	13.97	14.07	1444555
2012-04-27	14.15	14.17	14.09	14.13	949163
2012-04-30	14.03	14.23	14.02	14.22	963403
2012-05-01	14.26	14.28	14.17	14.23	959704
2012-05-02	14.17	14.22	14.09	14.22	670594
2012-05-03	14.10	14.12	14.00	14.08	922343
2012-05-04	14.06	14.17	14.03	14.14	695448
2012-05-07	14.13	14.13	14.01	14.07	657466
2012-05-08	13.89	13.90	13.68	13.71	1831425
2012-05-09	13.54	13.67	13.50	13.64	1145322
2012-05-10	13.69	13.72	13.59	13.60	677454
2012-05-11	13.49	13.61	13.46	13.54	826330
2012-05-14	13.36	13.37	13.26	13.28	1365854
2012-05-15	13.24	13.31	13.08	13.09	1520606
2012-05-16	13.09	13.22	13.03	13.13	1251821
2012-05-17	13.27	13.55	13.22	13.52	1870000
2012-05-18	13.69	13.70	13.58	13.68	1135546
2012-05-21	13.64	13.71	13.60	13.64	887468
2012-05-22	13.58	13.63	13.34	13.38	1037868
2012-05-23	13.32	13.35	13.08	13.32	1034491
2012-05-24	13.43	13.46	13.20	13.27	706729
2012-05-25	13.32	13.40	13.30	13.38	402274
2012-05-29	13.52	13.52	13.22	13.27	1673369
2012-05-30	13.18	13.37	13.08	13.33	629254
2012-05-31	13.37	13.41	13.23	13.32	901752
2012-06-01	13.61	13.98	13.60	13.91	2776141
2012-06-04	13.91	13.93	13.82	13.91	857785
2012-06-05	13.89	13.94	13.85	13.94	1004330
2012-06-06	14.08	14.16	13.94	13.96	1910804
2012-06-07	14.05	14.06	13.64	13.74	784804
2012-06-08	13.60	13.77	13.60	13.77	619298
2012-06-11	13.81	13.84	13.66	13.82	647347
2012-06-12	13.85	13.98	13.84	13.92	391343
2012-06-13	14.02	14.03	13.93	13.95	702654
2012-06-14	14.04	14.11	13.91	14.07	1900174
2012-06-15	14.12	14.17	14.07	14.11	1290503
2012-06-18	14.09	14.18	14.01	14.13	936632
2012-06-19	14.14	14.15	14.04	14.04	649825
2012-06-20	13.97	14.04	13.80	13.96	972966
2012-06-21	13.76	13.80	13.50	13.54	1756544
2012-06-22	13.54	13.65	13.49	13.64	694055
2012-06-25	13.64	13.77	13.57	13.74	1166485
2012-06-26	13.67	13.70	13.56	13.59	528029
2012-06-27	13.66	13.67	13.54	13.59	420330
2012-06-28	14.00	14.00	13.40	13.43	623448
2012-06-29	13.79	13.84	13.73	13.79	1375801
2012-07-02	13.73	13.81	13.71	13.76	311190
2012-07-03	13.98	14.03	13.95	13.99	569255
2012-07-05	13.81	13.96	13.80	13.91	560341
2012-07-06	13.79	13.81	13.66	13.75	510771
2012-07-09	13.75	13.78	13.70	13.70	618246
2012-07-10	13.80	13.81	13.46	13.52	977688
2012-07-11	13.54	13.61	13.50	13.55	612427
2012-07-12	13.44	13.58	13.38	13.54	620268
2012-07-13	13.64	13.78	13.63	13.70	898310
2012-07-16	13.70	13.76	13.69	13.73	557030
2012-07-17	13.69	13.74	13.56	13.67	577912
2012-07-18	13.58	13.67	13.56	13.61	396472
2012-07-19	13.68	13.73	13.62	13.63	497237
2012-07-20	13.62	13.71	13.60	13.70	327339
2012-07-23	13.58	13.68	13.58	13.65	400938
2012-07-24	13.67	13.73	13.61	13.71	683696
2012-07-25	13.89	13.98	13.85	13.92	929339
2012-07-26	14.00	14.06	13.98	14.01	1106996
2012-07-27	14.10	14.13	14.03	14.09	724878
2012-07-30	14.03	14.13	13.94	14.10	620468
2012-07-31	14.13	14.13	14.01	14.06	1047253
2012-08-01	13.94	13.99	13.85	13.94	509904
2012-08-02	13.89	13.94	13.79	13.84	375616
2012-08-03	13.89	14.01	13.88	13.95	642171
2012-08-06	13.97	14.02	13.97	13.98	579095
2012-08-07	14.00	14.03	13.97	14.00	396196
2012-08-08	14.00	14.03	13.97	13.99	359540
2012-08-09	13.99	14.05	13.98	14.04	286286
2012-08-10	14.05	14.15	14.03	14.11	590765
2012-08-13	14.10	14.13	14.00	14.02	454972
2012-08-14	13.95	14.00	13.93	13.96	614250
2012-08-15	13.97	14.03	13.97	14.00	369668
2012-08-16	14.04	14.14	14.00	14.10	658081
2012-08-17	14.14	14.15	14.09	14.10	557564
2012-08-20	14.13	14.17	14.10	14.17	592508
2012-08-21	14.32	14.39	14.30	14.35	1105993
2012-08-22	14.36	14.54	14.34	14.52	991022
2012-08-23	14.62	14.80	14.60	14.69	2012825
2012-08-24	14.70	14.76	14.67	14.73	609001
2012-08-27	14.75	14.92	14.74	14.78	2556617
2012-08-28	14.82	14.85	14.76	14.76	1226493
2012-08-29	14.76	14.79	14.59	14.61	921035
2012-08-30	14.67	14.67	14.57	14.64	419374
2012-08-31	14.70	15.00	14.57	14.98	1197489
2012-09-04	15.01	15.12	14.99	15.10	1309424
2012-09-05	15.07	15.08	15.00	15.07	562037
2012-09-06	15.13	15.21	15.04	15.06	1517234
2012-09-07	14.84	15.00	14.80	14.89	13916503
2012-09-10	14.85	14.90	14.79	14.83	3066543
2012-09-11	14.89	14.92	14.84	14.85	1992499
2012-09-12	14.92	14.92	14.78	14.81	1735453
2012-09-13	14.84	15.15	14.75	15.06	5233244
2012-09-14	15.15	15.23	15.12	15.17	3086440
2012-09-17	15.22	15.24	15.05	15.07	2403241
2012-09-18	15.14	15.22	15.12	15.19	1431345
2012-09-19	15.23	15.23	15.15	15.18	1078850
2012-09-20	15.15	15.21	15.06	15.20	1296887
2012-09-21	15.30	15.34	15.19	15.29	2478382
2012-09-24	15.15	15.23	15.14	15.18	1150573
2012-09-25	15.21	15.26	15.00	15.05	3223429
2012-09-26	14.95	15.00	14.85	14.98	1079897
2012-09-27	15.10	15.25	15.07	15.21	978094
2012-09-28	15.21	15.25	15.13	15.20	582702
2012-10-01	15.20	15.30	15.19	15.23	1117395
2012-10-02	15.26	15.26	15.16	15.18	1167720
2012-10-03	15.24	15.28	15.20	15.25	870461
2012-10-04	15.31	15.42	15.31	15.38	1383210
2012-10-05	15.30	15.37	15.26	15.33	1217231
2012-10-08	15.21	15.28	15.20	15.26	733258
2012-10-09	15.20	15.24	15.10	15.14	862286
2012-10-10	15.10	15.17	15.07	15.14	662835
2012-10-11	15.16	15.23	15.15	15.16	429676
2012-10-12	15.16	15.17	15.04	15.06	512900
2012-10-15	14.96	14.99	14.81	14.92	1020449
2012-10-16	15.01	15.01	14.95	14.98	885630
2012-10-17	15.00	15.07	14.95	15.01	591731
2012-10-18	14.95	15.00	14.95	14.98	560697
2012-10-19	14.95	14.95	14.76	14.84	1024565
2012-10-22	14.85	14.88	14.82	14.87	765805
2012-10-23	14.75	14.75	14.65	14.66	1699882
2012-10-24	14.68	14.70	14.50	14.56	2957969
2012-10-25	14.66	14.70	14.60	14.64	1464461
2012-10-26	14.68	14.70	14.60	14.63	567802
2012-10-31	14.71	14.74	14.66	14.72	839985
2012-11-01	14.75	14.75	14.61	14.61	909402
2012-11-02	14.50	14.51	14.30	14.36	1459104
2012-11-05	14.38	14.42	14.36	14.41	566775
2012-11-06	14.45	14.72	14.43	14.67	969130
2012-11-07	14.73	14.80	14.60	14.73	1262102
2012-11-08	14.72	14.96	14.70	14.94	1293312
2012-11-09	14.94	14.97	14.84	14.85	1129765
2012-11-12	14.90	14.94	14.85	14.88	737401
2012-11-13	14.80	14.91	14.80	14.86	745158
2012-11-14	14.87	14.93	14.81	14.83	689480
2012-11-15	14.80	14.81	14.63	14.68	1627784
2012-11-16	14.63	14.69	14.60	14.66	652656
2012-11-19	14.80	14.82	14.75	14.76	842219
2012-11-20	14.79	14.79	14.67	14.70	753992
2012-11-21	14.71	14.74	14.59	14.68	2023611
2012-11-23	14.75	14.86	14.70	14.81	668990
2012-11-26	14.85	14.93	14.82	14.89	1000880
2012-11-27	14.87	14.90	14.84	14.88	903088
2012-11-28	14.56	14.70	14.55	14.69	1143841
2012-11-29	14.74	14.78	14.71	14.75	843000
2012-11-30	14.70	14.75	14.59	14.69	661136
2012-12-03	14.69	14.75	14.66	14.66	583929
2012-12-04	14.46	14.53	14.41	14.50	1201638
2012-12-05	14.47	14.50	14.38	14.45	706280
2012-12-06	14.40	14.55	14.39	14.46	842104
2012-12-07	14.50	14.60	14.47	14.58	644500
2012-12-10	14.70	14.70	14.58	14.63	432380
2012-12-11	14.60	14.64	14.57	14.64	765805
2012-12-12	14.69	14.77	14.58	14.68	1239943
2012-12-13	14.51	14.60	14.46	14.55	873950
2012-12-14	14.51	14.54	14.47	14.47	729012
2012-12-17	14.47	14.56	14.47	14.56	759828
2012-12-18	14.53	14.55	14.15	14.24	2057981
2012-12-19	14.17	14.21	14.10	14.21	1294674
2012-12-20	14.05	14.05	13.84	14.02	2018108
2012-12-21	14.02	14.09	14.01	14.03	1015388
2012-12-24	14.10	14.10	14.04	14.06	220728
2012-12-26	14.12	14.13	14.08	14.12	525967
2012-12-27	14.07	14.15	14.05	14.13	1345511
2012-12-28	14.10	14.13	13.99	14.05	1136948
2012-12-31	14.08	14.24	14.02	14.20	1684156
2013-01-02	14.33	14.43	14.29	14.35	1067711
2013-01-03	14.27	14.35	14.14	14.20	742375
2013-01-04	14.06	14.17	14.00	14.17	856103
2013-01-07	14.09	14.13	14.05	14.10	645823
2013-01-08	14.14	14.22	14.10	14.21	943234
2013-01-09	14.21	14.23	14.15	14.19	530360
2013-01-10	14.22	14.33	14.22	14.22	926685
2013-01-11	14.25	14.25	14.10	14.21	518161
2013-01-14	14.29	14.29	14.20	14.25	639495
2013-01-15	14.37	14.41	14.33	14.37	872092
2013-01-16	14.36	14.48	14.32	14.42	2083101
2013-01-17	14.40	14.56	14.36	14.52	1505800
2013-01-18	14.58	14.59	14.49	14.51	1162910
2013-01-22	14.52	14.62	14.52	14.58	1404691
2013-01-23	14.59	14.61	14.51	14.53	1248859
2013-01-24	14.45	14.48	14.35	14.35	1048963
2013-01-25	14.29	14.29	14.17	14.21	982038
2013-01-28	14.24	14.24	14.10	14.12	804990
2013-01-29	14.17	14.21	14.14	14.19	600547
2013-01-30	14.31	14.41	14.30	14.33	797483
2013-01-31	14.30	14.31	14.20	14.29	534857
2013-02-01	14.40	14.43	14.28	14.33	761143
2013-02-04	14.32	14.46	14.30	14.40	741399
2013-02-05	14.48	14.49	14.36	14.42	413336
2013-02-06	14.43	14.47	14.38	14.41	556139
2013-02-07	14.28	14.42	14.28	14.36	574337
2013-02-08	14.32	14.37	14.27	14.28	621242
2013-02-11	14.15	14.20	14.09	14.10	940830
2013-02-12	14.06	14.15	14.03	14.15	859874
2013-02-13	14.11	14.12	13.99	14.00	1154298
2013-02-14	14.03	14.06	13.92	13.96	859937
2013-02-15	13.78	13.78	13.51	13.61	4556910
2013-02-19	13.63	13.64	13.53	13.58	1918981
2013-02-20	13.46	13.50	13.06	13.11	4842825
2013-02-21	13.15	13.28	13.13	13.24	2408452
2013-02-22	13.24	13.27	13.18	13.27	1093337
2013-02-25	13.35	13.50	13.30	13.48	1716202
2013-02-26	13.49	13.73	13.39	13.69	1643865
2013-02-27	13.64	13.64	13.51	13.56	893176
2013-02-28	13.54	13.54	13.36	13.40	644931
2013-03-01	13.41	13.45	13.24	13.27	1192889
2013-03-04	13.32	13.34	13.19	13.24	1319469
2013-03-05	13.30	13.37	13.21	13.27	883214
2013-03-06	13.25	13.38	13.19	13.37	823342
2013-03-07	13.35	13.38	13.33	13.36	1166125
2013-03-08	13.26	13.38	13.23	13.34	649396
2013-03-11	13.34	13.36	13.32	13.34	512814
2013-03-12	13.45	13.59	13.45	13.51	1351824
2013-03-13	13.52	13.55	13.39	13.40	1071969
2013-03-14	13.35	13.48	13.35	13.39	2840870
2013-03-15	13.42	13.48	13.40	13.45	1595052
2013-03-18	13.62	13.66	13.54	13.57	1820218
2013-03-19	13.56	13.71	13.55	13.70	1034741
2013-03-20	13.65	13.68	13.61	13.64	888940
2013-03-21	13.72	13.77	13.69	13.75	1322180
2013-03-22	13.68	13.72	13.68	13.70	919675
2013-03-25	13.63	13.70	13.60	13.68	823287
2013-03-26	13.61	13.65	13.59	13.64	719827
2013-03-27	13.62	13.71	13.61	13.68	668844
2013-03-28	13.63	13.65	13.52	13.53	671283
2013-04-01	13.55	13.61	13.53	13.60	598342
2013-04-02	13.46	13.48	13.28	13.29	1766894
2013-04-03	13.23	13.27	12.98	13.07	3439044
2013-04-04	12.96	13.04	12.94	13.02	2756388
2013-04-05	13.14	13.31	13.10	13.27	1375954
2013-04-08	13.25	13.26	13.18	13.23	865435
2013-04-09	13.27	13.41	13.27	13.37	1191595
2013-04-10	13.32	13.32	13.06	13.08	1189463
2013-04-11	13.09	13.16	13.05	13.07	1724892
2013-04-12	12.89	12.89	12.32	12.34	6940542
2013-04-15	11.62	11.69	11.16	11.28	10828872
2013-04-16	11.63	11.63	11.31	11.38	5400913
2013-04-17	11.47	11.58	11.32	11.40	2469801
2013-04-18	11.49	11.61	11.45	11.53	2072843
2013-04-19	11.69	11.71	11.60	11.67	1331383
2013-04-22	11.91	11.95	11.83	11.93	2717222
2013-04-23	11.87	11.88	11.74	11.81	1403492
2013-04-24	11.87	11.96	11.86	11.94	1203582
2013-04-25	12.10	12.30	12.09	12.25	2003982
2013-04-26	12.30	12.41	12.13	12.19	1233011
2013-04-29	12.30	12.33	12.23	12.31	1139681
2013-04-30	12.31	12.37	12.23	12.34	862257
2013-05-01	12.17	12.23	12.03	12.20	946944
2013-05-02	12.26	12.33	12.24	12.29	1623817
2013-05-03	12.27	12.34	12.21	12.29	954300
2013-05-06	12.29	12.32	12.23	12.29	1020141
2013-05-07	12.15	12.15	12.02	12.09	1823242
2013-05-08	12.24	12.31	12.17	12.30	1006691
2013-05-09	12.22	12.29	12.13	12.16	523376
2013-05-10	11.92	12.06	11.81	12.05	1249345
2013-05-13	11.93	11.98	11.90	11.93	702472
2013-05-14	11.91	11.97	11.85	11.85	1218318
2013-05-15	11.79	11.79	11.52	11.58	3707756
2013-05-16	11.41	11.55	11.38	11.52	1791123
2013-05-17	11.42	11.46	11.27	11.28	3584304
2013-05-20	11.25	11.69	11.21	11.68	2945753
2013-05-21	11.41	11.52	11.34	11.43	1945435
2013-05-22	11.56	11.77	11.28	11.35	2059782
2013-05-23	11.54	11.60	11.46	11.58	1196665
2013-05-24	11.56	11.58	11.50	11.51	743822
2013-05-28	11.49	11.64	11.41	11.43	1813315
2013-05-29	11.50	11.59	11.46	11.58	704108
2013-05-30	11.74	11.79	11.72	11.75	1283401
2013-05-31	11.69	11.70	11.51	11.55	1386399
2013-06-03	11.61	11.78	11.57	11.75	656400
2013-06-04	11.64	11.66	11.56	11.65	474539
2013-06-05	11.68	11.73	11.62	11.67	867965
2013-06-06	11.65	11.83	11.63	11.74	707883
2013-06-07	11.55	11.58	11.45	11.49	2668887
2013-06-10	11.49	11.56	11.46	11.54	1784996
2013-06-11	11.40	11.51	11.39	11.47	607902
2013-06-12	11.45	11.61	11.43	11.55	737790
2013-06-13	11.50	11.53	11.41	11.47	1196816
2013-06-14	11.50	11.54	11.49	11.54	698807
2013-06-17	11.50	11.51	11.45	11.48	722632
2013-06-18	11.40	11.42	11.30	11.39	1887784
2013-06-19	11.42	11.44	11.24	11.25	1187689
2013-06-20	10.80	10.85	10.58	10.60	4068429
2013-06-21	10.73	10.79	10.70	10.71	2353491
2013-06-24	10.67	10.69	10.56	10.61	1842822
2013-06-25	10.58	10.62	10.53	10.58	1680824
2013-06-26	10.30	10.31	10.08	10.12	5060074
2013-06-27	10.17	10.21	9.90	9.93	2130046
2013-06-28	9.87	10.25	9.81	10.24	2735138
2013-07-01	10.30	10.48	10.27	10.43	1485351
2013-07-02	10.41	10.45	10.29	10.33	1296654
2013-07-03	10.37	10.46	10.35	10.35	855965
2013-07-05	10.20	10.23	10.02	10.15	801107
2013-07-08	10.23	10.30	10.22	10.29	826052
2013-07-09	10.37	10.48	10.33	10.38	1671096
2013-07-10	10.56	10.56	10.39	10.41	742365
2013-07-11	10.71	10.73	10.65	10.72	1034420
2013-07-12	10.70	10.73	10.60	10.71	869005
2013-07-15	10.57	10.75	10.56	10.70	642737
2013-07-16	10.70	10.79	10.66	10.76	707159
2013-07-17	10.79	10.83	10.58	10.62	746655
2013-07-18	10.70	10.73	10.67	10.67	803735
2013-07-19	10.76	10.80	10.74	10.79	702383
2013-07-22	11.02	11.17	11.00	11.12	1389938
2013-07-23	11.13	11.24	11.07	11.20	2681552
2013-07-24	11.16	11.17	10.96	10.97	2424834
2013-07-25	11.00	11.09	10.99	11.07	1450964
2013-07-26	11.02	11.13	10.93	11.10	731753
2013-07-29	11.10	11.12	11.06	11.08	606316
2013-07-30	11.04	11.07	10.98	11.05	880595
2013-07-31	11.00	11.12	10.89	11.02	1106249
2013-08-01	11.02	11.02	10.90	10.92	1007305
2013-08-02	10.91	10.97	10.82	10.88	783589
2013-08-05	10.89	10.91	10.79	10.83	663690
2013-08-06	10.72	10.77	10.64	10.66	1073051
2013-08-07	10.65	10.71	10.65	10.68	946852
2013-08-08	10.71	10.95	10.71	10.92	683474
2013-08-09	10.92	10.97	10.87	10.94	561759
2013-08-12	11.21	11.21	11.11	11.13	907910
2013-08-13	11.10	11.10	10.97	11.01	846974
2013-08-14	11.01	11.13	11.01	11.11	863073
2013-08-15	11.05	11.42	11.03	11.39	1823084
2013-08-16	11.46	11.52	11.36	11.49	1544940
2013-08-19	11.48	11.50	11.38	11.42	935406
2013-08-20	11.42	11.51	11.41	11.45	652062
2013-08-21	11.41	11.51	11.38	11.40	965841
2013-08-22	11.47	11.52	11.43	11.47	581958
2013-08-23	11.43	11.70	11.43	11.65	1249549
2013-08-26	11.70	11.73	11.61	11.73	855774
2013-08-27	11.85	11.90	11.82	11.83	1613496
2013-08-28	12.00	12.00	11.84	11.89	2860244
2013-08-29	11.87	11.87	11.78	11.81	804613
2013-08-30	11.72	11.80	11.69	11.71	497145
2013-09-03	11.79	11.90	11.75	11.85	656442
2013-09-04	11.71	11.71	11.62	11.68	756625
2013-09-05	11.66	11.67	11.43	11.45	787424
2013-09-06	11.56	11.65	11.56	11.62	665018
2013-09-09	11.63	11.64	11.58	11.59	502559
2013-09-10	11.43	11.44	11.34	11.41	743059
2013-09-11	11.41	11.41	11.34	11.39	668154
2013-09-12	11.15	11.17	11.00	11.00	1330545
2013-09-13	10.97	11.02	10.86	11.02	1453386
2013-09-16	11.04	11.04	10.87	10.89	651221
2013-09-17	10.89	10.94	10.85	10.90	748642
2013-09-18	10.80	11.41	10.78	11.41	1346150
2013-09-19	11.47	11.52	11.35	11.38	964388
2013-09-20	11.30	11.32	11.03	11.04	742387
2013-09-23	10.99	11.07	10.97	11.00	947139
2013-09-24	10.90	11.04	10.89	10.99	836088
2013-09-25	11.02	11.12	10.98	11.08	727557
2013-09-26	11.06	11.09	10.96	10.99	398949
2013-09-27	11.08	11.15	11.08	11.10	670987
2013-09-30	11.02	11.11	11.00	11.03	549705
2013-10-01	10.78	10.79	10.65	10.72	1484639
2013-10-02	10.77	10.99	10.77	10.92	728236
2013-10-03	10.88	10.97	10.85	10.92	482637
2013-10-04	10.94	10.94	10.83	10.89	570718
2013-10-07	10.90	11.02	10.90	10.95	491750
2013-10-08	11.01	11.02	10.92	10.93	311682
2013-10-09	10.82	10.87	10.73	10.81	958408
2013-10-10	10.77	10.79	10.65	10.65	715760
2013-10-11	10.51	10.53	10.45	10.48	1877732
2013-10-14	10.59	10.63	10.52	10.53	600029
2013-10-15	10.45	10.66	10.45	10.60	555926
2013-10-16	10.54	10.62	10.49	10.57	608656
2013-10-17	10.87	10.96	10.86	10.94	905414
2013-10-18	10.86	10.93	10.85	10.87	520442
2013-10-21	10.89	10.93	10.88	10.90	615788
2013-10-22	11.00	11.16	11.00	11.11	385871
2013-10-23	11.05	11.10	11.04	11.07	556987
2013-10-24	11.12	11.23	11.12	11.18	556969
2013-10-25	11.16	11.26	11.14	11.23	612452
2013-10-28	11.21	11.32	11.21	11.25	567318
2013-10-29	11.21	11.24	11.15	11.17	402893
2013-10-30	11.25	11.31	11.08	11.17	641984
2013-10-31	11.02	11.06	10.95	11.00	489436
2013-11-01	10.93	10.94	10.84	10.92	383318
2013-11-04	10.96	10.97	10.90	10.91	534957
2013-11-05	10.91	10.93	10.84	10.90	511089
2013-11-06	10.94	10.97	10.92	10.93	512367
2013-11-07	10.84	10.92	10.83	10.87	622944
2013-11-08	10.70	10.71	10.62	10.70	1451084
2013-11-11	10.68	10.68	10.63	10.66	459698
2013-11-12	10.60	10.64	10.47	10.52	700253
2013-11-13	10.56	10.59	10.51	10.54	629553
2013-11-14	10.64	10.73	10.63	10.67	762995
2013-11-15	10.67	10.69	10.63	10.67	935277
2013-11-18	10.62	10.63	10.52	10.55	1183606
2013-11-19	10.52	10.59	10.52	10.54	1077646
2013-11-20	10.52	10.52	10.22	10.28	4889475
2013-11-21	10.25	10.30	10.21	10.26	1965111
2013-11-22	10.27	10.31	10.25	10.27	1552796
2013-11-25	10.18	10.36	10.18	10.32	1821262
2013-11-26	10.26	10.32	10.24	10.27	1596928
2013-11-27	10.33	10.34	10.22	10.25	924731
2013-11-29	10.33	10.38	10.33	10.35	582766
2013-12-02	10.24	10.24	10.07	10.08	1551877
2013-12-03	10.08	10.14	10.04	10.09	1492399
2013-12-04	10.15	10.36	10.13	10.30	3617100
2013-12-05	10.16	10.24	10.09	10.16	1217728
2013-12-06	10.21	10.23	10.12	10.16	1225564
2013-12-09	10.21	10.27	10.18	10.26	1881116
2013-12-10	10.45	10.49	10.39	10.43	1322566
2013-12-11	10.41	10.44	10.33	10.33	1938925
2013-12-12	10.14	10.17	10.11	10.11	1638860
2013-12-13	10.17	10.23	10.16	10.20	2440974
2013-12-16	10.21	10.34	10.19	10.25	1783291
2013-12-17	10.19	10.28	10.15	10.17	1712633
2013-12-18	10.19	10.30	10.05	10.08	2076870
2013-12-19	9.91	9.95	9.83	9.83	5407821
2013-12-20	9.87	9.97	9.86	9.95	4764940
2013-12-23	9.79	9.96	9.79	9.94	3517269
2013-12-24	9.93	10.00	9.93	9.98	547720
2013-12-26	10.08	10.09	10.02	10.03	928620
2013-12-27	10.06	10.10	10.03	10.06	1607002
2013-12-30	9.99	10.00	9.89	9.90	1866381
2013-12-31	9.84	10.05	9.82	9.96	2841784
2014-01-02	10.13	10.20	10.11	10.14	783380
2014-01-03	10.20	10.28	10.18	10.24	905798
2014-01-06	10.29	10.34	10.14	10.27	1139780
2014-01-07	10.20	10.26	10.16	10.23	942331
2014-01-08	10.18	10.21	10.13	10.17	726027
2014-01-09	10.19	10.21	10.16	10.18	869059
2014-01-10	10.26	10.37	10.21	10.35	1076567
2014-01-13	10.36	10.45	10.36	10.45	1202382
2014-01-14	10.39	10.43	10.31	10.33	561776
2014-01-15	10.28	10.35	10.28	10.34	1236668
2014-01-16	10.35	10.36	10.31	10.34	546075
2014-01-17	10.38	10.45	10.37	10.43	713617
2014-01-21	10.32	10.36	10.30	10.34	884945
2014-01-22	10.34	10.35	10.28	10.28	411621
2014-01-24	10.55	10.58	10.49	10.56	851694
2014-01-27	10.53	10.54	10.42	10.45	1040004
2014-01-28	10.48	10.48	10.39	10.44	594751
2014-01-29	10.55	10.58	10.46	10.56	1067060
2014-01-31	10.41	10.44	10.32	10.38	698947
2014-02-03	10.39	10.52	10.37	10.46	1607506
2014-02-04	10.41	10.46	10.38	10.45	556864
2014-02-05	10.52	10.52	10.43	10.47	632936
2014-02-06	10.48	10.49	10.43	10.47	372101
2014-02-07	10.47	10.55	10.47	10.54	740512
2014-02-10	10.60	10.63	10.59	10.60	485046
2014-02-11	10.64	10.77	10.64	10.74	1052213
2014-02-12	10.75	10.80	10.72	10.75	792664
2014-02-13	10.78	10.85	10.77	10.85	656281
2014-02-14	10.97	11.03	10.96	11.02	1336847
2014-02-18	11.04	11.06	11.01	11.04	1029818
2014-02-19	11.03	11.04	10.91	10.92	611326
2014-02-20	10.96	11.04	10.93	11.02	941967
2014-02-21	11.02	11.07	10.98	11.01	475155
2014-02-24	11.09	11.16	11.08	11.15	595550
2014-02-25	11.11	11.19	11.10	11.16	501838
2014-02-26	11.12	11.12	11.01	11.06	563398
2014-02-27	11.10	11.14	11.05	11.08	384641
2014-02-28	11.08	11.09	11.01	11.05	713521
2014-03-03	11.25	11.30	11.22	11.26	761537
2014-03-04	11.11	11.16	11.08	11.11	667240
2014-03-05	11.13	11.18	11.12	11.14	403454
2014-03-06	11.20	11.28	11.19	11.25	455693
2014-03-07	11.08	11.16	11.07	11.16	444907
2014-03-10	11.15	11.19	11.12	11.14	377491
2014-03-11	11.21	11.24	11.15	11.22	435871
2014-03-12	11.37	11.43	11.35	11.41	746660
2014-03-13	11.40	11.45	11.36	11.43	899598
2014-03-14	11.57	11.57	11.44	11.50	771304
2014-03-17	11.45	11.52	11.34	11.36	905345
2014-03-18	11.25	11.33	11.25	11.28	390397
2014-03-19	11.19	11.20	11.04	11.04	748217
2014-03-20	11.03	11.08	11.00	11.02	606422
2014-03-21	11.14	11.14	11.08	11.09	453471
2014-03-24	10.94	10.98	10.87	10.88	613852
2014-03-25	10.91	10.95	10.90	10.91	333617
2014-03-26	10.91	10.91	10.79	10.80	825409
2014-03-27	10.79	10.80	10.72	10.75	551107
2014-03-28	10.71	10.77	10.68	10.75	486039
2014-03-31	10.74	10.76	10.66	10.67	465712
2014-04-01	10.70	10.70	10.61	10.63	924036
2014-04-02	10.73	10.75	10.71	10.71	676100
2014-04-03	10.66	10.70	10.65	10.67	285926
2014-04-04	10.78	10.84	10.75	10.83	294082
2014-04-07	10.80	10.82	10.76	10.76	273723
2014-04-08	10.90	10.90	10.86	10.90	500027
2014-04-09	10.83	10.92	10.82	10.90	324649
2014-04-10	10.95	11.00	10.95	10.98	471628
2014-04-11	10.98	10.99	10.93	10.93	595836
2014-04-14	11.00	11.07	11.00	11.02	349222
2014-04-15	10.78	10.85	10.75	10.82	416265
2014-04-16	10.81	10.84	10.79	10.83	340928
2014-04-17	10.82	10.83	10.73	10.74	585393
2014-04-21	10.70	10.71	10.65	10.69	901676
2014-04-22	10.68	10.69	10.59	10.65	696738
2014-04-23	10.65	10.67	10.63	10.64	429460
2014-04-24	10.60	10.77	10.57	10.73	964282
2014-04-25	10.76	10.84	10.76	10.81	418846
2014-04-28	10.79	10.80	10.73	10.77	349268
2014-04-29	10.77	10.80	10.74	10.75	283091
2014-04-30	10.72	10.76	10.67	10.70	510638
2014-05-01	10.61	10.67	10.61	10.65	437047
2014-05-02	10.65	10.82	10.61	10.78	575575
2014-05-05	10.90	10.91	10.86	10.89	714093
2014-05-06	10.87	10.87	10.83	10.86	478921
2014-05-07	10.83	10.84	10.68	10.69	885138
2014-05-08	10.68	10.73	10.67	10.70	499816
2014-05-09	10.73	10.74	10.67	10.69	693085
2014-05-12	10.80	10.81	10.75	10.76	383290
2014-05-13	10.75	10.77	10.72	10.72	443784
2014-05-14	10.83	10.85	10.81	10.85	277888
2014-05-15	10.76	10.82	10.73	10.74	353876
2014-05-16	10.70	10.74	10.70	10.71	248159
2014-05-19	10.76	10.80	10.72	10.73	326947
2014-05-20	10.69	10.76	10.69	10.74	280769
2014-05-21	10.71	10.73	10.64	10.71	525360
2014-05-22	10.80	10.80	10.72	10.73	570373
2014-05-23	10.73	10.74	10.69	10.71	325644
2014-05-27	10.58	10.60	10.47	10.48	1036162
2014-05-28	10.44	10.47	10.41	10.41	978257
2014-05-29	10.40	10.44	10.39	10.40	268687
2014-05-30	10.40	10.41	10.29	10.35	957350
2014-06-02	10.30	10.35	10.28	10.28	514381
2014-06-03	10.29	10.32	10.27	10.31	646160
2014-06-04	10.31	10.35	10.29	10.29	339633
2014-06-05	10.36	10.39	10.36	10.39	269467
2014-06-06	10.37	10.39	10.33	10.37	341077
2014-06-09	10.48	10.48	10.37	10.38	274052
2014-06-10	10.44	10.46	10.43	10.44	351594
2014-06-11	10.45	10.47	10.44	10.44	281336
2014-06-12	10.50	10.58	10.49	10.56	632439
2014-06-13	10.57	10.60	10.56	10.58	310621
2014-06-16	10.60	10.61	10.54	10.55	383897
2014-06-17	10.50	10.55	10.49	10.54	327232
2014-06-18	10.51	10.58	10.51	10.58	424551
2014-06-19	10.72	10.97	10.72	10.95	685367
2014-06-20	10.90	10.94	10.86	10.91	867635
2014-06-23	10.90	10.95	10.89	10.93	675224
2014-06-24	10.96	10.97	10.91	10.93	392232
2014-06-25	10.91	10.98	10.89	10.92	620170
2014-06-26	10.90	10.92	10.87	10.90	279639
2014-06-27	10.93	10.95	10.91	10.91	259733
2014-06-30	10.87	11.01	10.86	11.01	441783
2014-07-01	11.01	11.01	10.96	10.97	441039
2014-07-02	10.98	11.03	10.97	10.99	388862
2014-07-03	10.91	10.95	10.90	10.92	377993
2014-07-07	10.87	10.94	10.87	10.94	343531
2014-07-08	10.89	10.98	10.88	10.95	577752
2014-07-09	10.99	11.05	10.95	11.00	415332
2014-07-10	11.12	11.13	11.08	11.08	847330
2014-07-11	11.08	11.12	11.08	11.11	303290
2014-07-14	10.84	10.88	10.82	10.84	514875
2014-07-15	10.86	10.88	10.73	10.75	473710
2014-07-16	10.77	10.82	10.75	10.78	312868
2014-07-17	10.82	10.99	10.80	10.95	333255
2014-07-18	10.85	10.88	10.83	10.88	171299
2014-07-21	10.93	10.93	10.87	10.87	466393
2014-07-22	10.88	10.89	10.81	10.82	250295
2014-07-23	10.82	10.84	10.79	10.80	428132
2014-07-24	10.75	10.75	10.65	10.69	621067
2014-07-25	10.71	10.83	10.70	10.82	202965
2014-07-28	10.80	10.81	10.77	10.80	482544
2014-07-29	10.83	10.83	10.73	10.79	674647
2014-07-30	10.77	10.77	10.70	10.72	420135
2014-07-31	10.65	10.67	10.60	10.60	371790
2014-08-01	10.72	10.74	10.69	10.71	253426
2014-08-04	10.72	10.73	10.65	10.67	299679
2014-08-05	10.61	10.71	10.61	10.64	259070
2014-08-06	10.81	10.85	10.80	10.82	311733
2014-08-07	10.79	10.89	10.78	10.85	289989
2014-08-08	10.84	10.88	10.84	10.88	219990
2014-08-11	10.84	10.86	10.82	10.83	210515
2014-08-12	10.87	10.91	10.84	10.84	213231
2014-08-13	10.88	10.89	10.85	10.86	144677
2014-08-14	10.86	10.90	10.86	10.87	221266
2014-08-15	10.75	10.86	10.71	10.80	684955
2014-08-18	10.75	10.77	10.74	10.75	278995
2014-08-19	10.77	10.77	10.72	10.74	180766
2014-08-20	10.74	10.75	10.68	10.70	300902
2014-08-21	10.59	10.62	10.54	10.58	606594
2014-08-22	10.59	10.63	10.56	10.60	353609
2014-08-25	10.59	10.59	10.55	10.55	333899
2014-08-26	10.67	10.67	10.61	10.61	212731
2014-08-27	10.63	10.65	10.61	10.62	190263
2014-08-28	10.68	10.71	10.66	10.68	241244
2014-08-29	10.65	10.69	10.65	10.68	253487
2014-09-02	10.54	10.60	10.46	10.48	700861
2014-09-03	10.49	10.53	10.48	10.52	209637
2014-09-04	10.54	10.56	10.43	10.44	458105
2014-09-05	10.48	10.51	10.46	10.50	249065
2014-09-08	10.47	10.47	10.36	10.38	550404
2014-09-09	10.37	10.40	10.32	10.39	450041
2014-09-10	10.32	10.36	10.29	10.33	523607
2014-09-11	10.32	10.33	10.21	10.26	719458
2014-09-12	10.22	10.23	10.14	10.16	674429
2014-09-15	10.19	10.21	10.18	10.19	290144
2014-09-16	10.19	10.26	10.18	10.22	391660
2014-09-17	10.25	10.25	10.10	10.10	503883
2014-09-18	10.13	10.15	10.07	10.13	534057
2014-09-19	10.10	10.11	10.03	10.06	403815
2014-09-22	10.10	10.10	10.01	10.05	941585
2014-09-23	10.10	10.17	10.08	10.09	478675
2014-09-24	10.09	10.10	10.03	10.05	3865199
2014-09-25	10.00	10.11	9.99	10.08	364581
2014-09-26	10.07	10.07	10.01	10.06	420743
2014-09-29	10.09	10.09	10.04	10.05	364542
2014-09-30	9.99	10.08	9.95	9.97	786547
2014-10-01	10.01	10.07	10.01	10.02	334671
2014-10-02	10.01	10.07	9.99	10.02	709788
2014-10-03	9.90	9.92	9.83	9.84	1522767
2014-10-06	9.89	10.00	9.87	9.98	566687
2014-10-07	10.02	10.03	9.98	9.99	358231
2014-10-08	10.04	10.11	9.96	10.11	631814
2014-10-09	10.14	10.16	10.09	10.13	661452
2014-10-10	10.16	10.16	10.09	10.11	483138
2014-10-13	10.13	10.22	10.13	10.20	754032
2014-10-14	10.22	10.24	10.20	10.21	408033
2014-10-15	10.23	10.35	10.22	10.25	823381
2014-10-16	10.25	10.29	10.23	10.25	415711
2014-10-17	10.26	10.29	10.17	10.24	579365
2014-10-20	10.28	10.31	10.27	10.29	418416
2014-10-21	10.32	10.36	10.31	10.31	284296
2014-10-22	10.30	10.30	10.24	10.24	322158
2014-10-23	10.20	10.21	10.13	10.18	399650
2014-10-24	10.21	10.21	10.16	10.17	212888
2014-10-27	10.14	10.17	10.14	10.14	284998
2014-10-28	10.19	10.19	10.12	10.13	534130
2014-10-29	10.11	10.12	9.97	9.99	407872
2014-10-30	9.95	9.97	9.87	9.90	950416
2014-10-31	9.67	9.70	9.58	9.68	2801676
2014-11-03	9.71	9.71	9.63	9.64	1973476
2014-11-04	9.63	9.68	9.62	9.63	1471291
2014-11-05	9.45	9.50	9.42	9.42	1784733
2014-11-06	9.44	9.50	9.42	9.43	1335761
2014-11-07	9.49	9.73	9.49	9.72	725695
2014-11-10	9.67	9.67	9.48	9.49	879821
2014-11-11	9.55	9.70	9.54	9.65	631052
2014-11-12	9.65	9.65	9.57	9.58	621368
2014-11-13	9.61	9.63	9.59	9.61	111667
2014-11-14	9.55	9.88	9.53	9.86	888118
2014-11-17	9.83	9.84	9.78	9.83	927117
2014-11-18	9.90	9.92	9.87	9.91	470417
2014-11-19	9.90	9.93	9.73	9.76	1563606
2014-11-20	9.85	9.89	9.81	9.88	334205
2014-11-21	9.92	9.96	9.85	9.91	695646
2014-11-24	9.91	9.92	9.88	9.89	537434
2014-11-25	9.91	9.93	9.88	9.93	743490
2014-11-26	9.90	9.94	9.89	9.89	405421
2014-11-28	9.74	9.79	9.63	9.64	273881
2014-12-01	9.75	10.09	9.75	10.02	1493851
2014-12-02	9.89	9.96	9.85	9.92	924794
2014-12-03	9.93	10.04	9.93	10.02	861027
2014-12-04	9.98	10.00	9.94	9.96	501546
2014-12-05	9.89	9.90	9.80	9.86	1835554
2014-12-08	9.90	10.00	9.86	9.98	939363
2014-12-09	10.07	10.24	10.07	10.17	715636
2014-12-10	10.16	10.20	10.13	10.16	423047
2014-12-11	10.07	10.18	10.05	10.13	690676
2014-12-12	10.10	10.14	10.05	10.10	482888
2014-12-15	9.99	10.08	9.84	9.86	1190351
2014-12-16	10.01	10.03	9.82	9.90	597691
2014-12-17	9.92	9.95	9.80	9.85	879911
2014-12-18	9.95	9.96	9.86	9.90	573733
2014-12-19	9.90	9.92	9.87	9.88	1108045
2014-12-22	9.90	9.90	9.67	9.69	937494
2014-12-23	9.72	9.76	9.70	9.70	1110802
2014-12-24	9.71	9.72	9.70	9.71	260055
2014-12-26	9.89	9.90	9.86	9.89	718155
2014-12-29	9.86	9.87	9.75	9.78	790348
2014-12-30	9.88	10.00	9.88	9.91	1340186
2014-12-31	9.88	9.90	9.75	9.77	972499
2015-01-02	9.69	9.87	9.67	9.82	531958
2015-01-05	9.84	9.98	9.84	9.97	285766
2015-01-06	10.00	10.11	9.98	10.07	901653
2015-01-07	10.01	10.06	10.00	10.02	325120
2015-01-08	10.04	10.06	9.96	9.97	346768
2015-01-09	10.02	10.09	10.02	10.08	388804
2015-01-12	10.10	10.22	10.08	10.19	411154
2015-01-13	10.25	10.26	10.14	10.16	599130
2015-01-14	10.25	10.28	10.14	10.14	427742
2015-01-15	10.34	10.47	10.34	10.40	958432
2015-01-16	10.49	10.61	10.48	10.59	1731612
2015-01-20	10.67	10.77	10.66	10.72	967952
2015-01-21	10.81	10.82	10.66	10.74	678096
2015-01-22	10.79	10.86	10.73	10.82	857923
2015-01-23	10.75	10.75	10.67	10.72	573761
2015-01-26	10.64	10.65	10.58	10.60	499622
2015-01-27	10.64	10.78	10.64	10.74	837816
2015-01-28	10.68	10.73	10.64	10.70	853449
2015-01-29	10.58	10.59	10.43	10.47	778593
2015-01-30	10.51	10.69	10.47	10.69	805904
2015-02-02	10.55	10.64	10.54	10.58	774360
2015-02-03	10.53	10.54	10.44	10.48	557763
2015-02-04	10.52	10.56	10.47	10.52	523280
2015-02-05	10.47	10.55	10.45	10.54	375952
2015-02-06	10.33	10.35	10.21	10.28	637878
2015-02-09	10.28	10.32	10.28	10.30	527482
2015-02-10	10.26	10.29	10.22	10.24	587043
2015-02-11	10.25	10.25	10.11	10.13	753234
2015-02-12	10.17	10.18	10.12	10.14	541504
2015-02-13	10.21	10.25	10.18	10.19	501013
2015-02-17	10.07	10.07	9.99	10.04	1155147
2015-02-18	10.04	10.08	9.95	10.06	672143
2015-02-19	10.07	10.08	10.03	10.06	558584
2015-02-20	10.06	10.09	9.97	10.00	409957
2015-02-23	9.98	10.06	9.97	9.99	249948
2015-02-24	9.96	10.01	9.91	10.00	362382
2015-02-25	10.03	10.04	10.00	10.02	265379
2015-02-26	10.09	10.10	10.04	10.05	265379
2015-02-27	10.13	10.14	10.08	10.08	401865
2015-03-02	10.10	10.12	10.03	10.03	443298
2015-03-03	10.05	10.10	10.00	10.03	423542
2015-03-04	10.04	10.04	9.98	9.99	248811
2015-03-05	10.01	10.05	9.96	9.96	349041
2015-03-06	9.80	9.81	9.66	9.67	890099
2015-03-09	9.71	9.72	9.66	9.67	431352
2015-03-10	9.67	9.69	9.60	9.60	330847
2015-03-11	9.60	9.60	9.50	9.56	661115
2015-03-12	9.58	9.60	9.52	9.56	266263
2015-03-13	9.60	9.60	9.53	9.58	605041
2015-03-16	9.59	9.61	9.53	9.59	501664
2015-03-17	9.50	9.62	9.49	9.50	630695
2015-03-18	9.52	9.72	9.49	9.68	738521
2015-03-19	9.64	9.69	9.61	9.67	432033
2015-03-20	9.70	9.84	9.70	9.80	574532
2015-03-23	9.81	9.86	9.80	9.84	349278
2015-03-24	9.85	9.87	9.82	9.86	335680
2015-03-25	9.91	9.92	9.88	9.88	162376
2015-03-26	9.98	10.00	9.94	9.94	427439
2015-03-27	9.93	9.93	9.87	9.89	342407
2015-03-30	9.79	9.81	9.77	9.79	611763
2015-03-31	9.79	9.83	9.74	9.78	296469
2015-04-01	9.85	10.00	9.85	9.94	354935
2015-04-02	9.94	9.95	9.87	9.92	232330
2015-04-06	10.09	10.11	10.02	10.03	285428
2015-04-07	10.01	10.04	9.98	9.99	350235
2015-04-08	9.99	10.00	9.89	9.94	533063
2015-04-09	9.87	9.89	9.85	9.87	342641
2015-04-10	9.98	9.99	9.94	9.98	314844
2015-04-13	9.93	9.94	9.88	9.89	341819
2015-04-14	9.88	9.91	9.84	9.85	254850
2015-04-15	9.88	9.96	9.86	9.94	191235
2015-04-16	9.95	9.96	9.87	9.90	321671
2015-04-17	9.92	9.96	9.92	9.95	237232
2015-04-20	9.89	9.90	9.85	9.87	340903
2015-04-21	9.88	9.95	9.87	9.93	201389
2015-04-22	9.89	9.90	9.80	9.80	248404
2015-04-23	9.81	9.90	9.78	9.86	959680
2015-04-24	9.80	9.82	9.71	9.74	624913
2015-04-27	9.81	9.99	9.79	9.95	757151
2015-04-28	9.94	10.05	9.94	10.01	580663
2015-04-29	9.98	10.02	9.93	9.94	481221
2015-04-30	9.80	9.81	9.73	9.78	608803
2015-05-01	9.68	9.75	9.66	9.75	749914
2015-05-04	9.83	9.86	9.81	9.84	229517
2015-05-05	9.90	9.92	9.85	9.88	601228
2015-05-06	9.87	9.90	9.83	9.85	322692
2015-05-07	9.82	9.82	9.77	9.77	247691
2015-05-08	9.85	9.85	9.79	9.83	357282
2015-05-11	9.83	9.85	9.76	9.79	154491
2015-05-12	9.83	9.88	9.82	9.86	225297
2015-05-13	9.99	10.08	9.97	10.05	270380
2015-05-14	10.11	10.15	10.08	10.09	494707
2015-05-15	10.06	10.12	10.06	10.12	409787
2015-05-18	10.15	10.15	10.10	10.11	605750
2015-05-19	10.03	10.05	9.96	9.98	305964
2015-05-20	9.99	10.03	9.98	10.01	265047
2015-05-21	9.96	10.00	9.95	9.98	211706
2015-05-22	9.96	9.98	9.94	9.95	187855
2015-05-26	9.80	9.84	9.80	9.81	348102
2015-05-27	9.80	9.82	9.79	9.81	219985
2015-05-28	9.81	9.83	9.76	9.82	267885
2015-05-29	9.82	9.85	9.81	9.82	214059
2015-06-01	9.90	9.94	9.80	9.81	401471
2015-06-02	9.85	9.87	9.83	9.85	233038
2015-06-03	9.84	9.84	9.74	9.79	376672
2015-06-04	9.73	9.74	9.68	9.73	370935
2015-06-05	9.62	9.69	9.61	9.68	322078
2015-06-08	9.69	9.72	9.67	9.72	336974
2015-06-09	9.76	9.77	9.72	9.72	214183
2015-06-10	9.83	9.84	9.79	9.80	279825
2015-06-11	9.75	9.76	9.72	9.74	316134
2015-06-12	9.73	9.77	9.72	9.75	267249
2015-06-15	9.75	9.83	9.75	9.81	179898
2015-06-16	9.75	9.77	9.72	9.77	186741
2015-06-17	9.74	9.83	9.71	9.79	196091
2015-06-18	9.93	9.96	9.90	9.91	477259
2015-06-19	9.94	9.95	9.90	9.92	197683
2015-06-22	9.81	9.81	9.76	9.77	530380
2015-06-23	9.71	9.73	9.69	9.70	260418
2015-06-24	9.68	9.70	9.66	9.67	327134
2015-06-25	9.67	9.69	9.65	9.67	212568
2015-06-26	9.64	9.69	9.63	9.67	377341
2015-06-29	9.70	9.72	9.68	9.72	588324
2015-06-30	9.65	9.71	9.63	9.66	739508
2015-07-01	9.62	9.66	9.62	9.63	143632
2015-07-02	9.58	9.61	9.56	9.59	402821
2015-07-06	9.59	9.68	9.59	9.63	462316
2015-07-07	9.55	9.55	9.45	9.52	474353
2015-07-08	9.55	9.59	9.53	9.54	400367
2015-07-09	9.60	9.61	9.54	9.56	272130
2015-07-10	9.55	9.59	9.53	9.56	254941
2015-07-13	9.48	9.54	9.47	9.52	340448
2015-07-14	9.53	9.54	9.49	9.50	205347
2015-07-15	9.44	9.46	9.41	9.46	352967
2015-07-16	9.42	9.44	9.41	9.41	324888
2015-07-17	9.36	9.37	9.30	9.32	608661
2015-07-20	9.14	9.15	9.06	9.07	1783966
2015-07-21	9.07	9.12	9.03	9.05	1223816
2015-07-22	8.95	9.02	8.94	8.99	1411222
2015-07-23	9.01	9.04	8.94	8.94	366656
2015-07-24	8.89	9.07	8.87	9.04	1003457
2015-07-27	9.00	9.07	8.98	9.00	519439
2015-07-28	8.99	9.04	8.99	9.00	565589
2015-07-29	9.00	9.07	8.97	9.02	449642
2015-07-30	8.92	9.02	8.92	8.94	753706
2015-07-31	9.04	9.07	8.96	8.99	600371
2015-08-03	8.97	8.99	8.93	8.93	614712
2015-08-04	8.98	8.99	8.92	8.94	444790
2015-08-05	8.95	8.97	8.90	8.91	368417
2015-08-06	8.93	9.00	8.93	8.95	406202
2015-08-07	8.98	9.03	8.97	8.99	767807
2015-08-10	9.01	9.13	9.01	9.08	489388
2015-08-11	9.15	9.15	9.08	9.11	697761
2015-08-12	9.19	9.29	9.18	9.27	652967
2015-08-13	9.20	9.22	9.18	9.20	307217
2015-08-14	9.21	9.24	9.15	9.17	329920
2015-08-17	9.22	9.23	9.19	9.19	147616
2015-08-18	9.16	9.21	9.12	9.19	414051
2015-08-19	9.25	9.33	9.24	9.33	681239
2015-08-20	9.43	9.52	9.42	9.51	666561
2015-08-21	9.55	9.59	9.48	9.58	628995
2015-08-24	9.63	9.66	9.47	9.52	883443
2015-08-25	9.46	9.48	9.35	9.41	510426
2015-08-26	9.27	9.30	9.21	9.26	408344
2015-08-27	9.24	9.28	9.22	9.25	374798
2015-08-28	9.29	9.39	9.29	9.34	261962
2015-08-31	9.31	9.36	9.29	9.36	296881
2015-09-01	9.42	9.44	9.36	9.42	615862
2015-09-02	9.42	9.42	9.34	9.34	280372
2015-09-03	9.27	9.33	9.25	9.28	386670
2015-09-04	9.23	9.26	9.22	9.25	357837
2015-09-08	9.25	9.30	9.24	9.25	240794
2015-09-09	9.17	9.19	9.08	9.14	352803
2015-09-10	9.17	9.18	9.13	9.16	227789
2015-09-11	9.08	9.14	9.05	9.13	217073
2015-09-14	9.09	9.16	9.09	9.16	380471
2015-09-15	9.14	9.14	9.11	9.13	203776
2015-09-16	9.19	9.28	9.18	9.24	220451
2015-09-17	9.22	9.35	9.20	9.32	476212
2015-09-18	9.38	9.41	9.36	9.38	828034
2015-09-21	9.33	9.34	9.31	9.32	668657
2015-09-22	9.25	9.28	9.23	9.25	306902
2015-09-23	9.32	9.32	9.29	9.30	265768
2015-09-24	9.41	9.52	9.41	9.48	533003
2015-09-25	9.43	9.46	9.40	9.44	423699
2015-09-28	9.31	9.34	9.30	9.30	429605
2015-09-29	9.29	9.33	9.26	9.27	462517
2015-09-30	9.16	9.19	9.14	9.18	754990
2015-10-01	9.18	9.20	9.13	9.16	962145
2015-10-02	9.31	9.38	9.31	9.35	471767
2015-10-05	9.36	9.39	9.30	9.33	356896
2015-10-06	9.43	9.47	9.41	9.42	399035
2015-10-07	9.41	9.46	9.39	9.41	339106
2015-10-08	9.36	9.44	9.35	9.36	272699
2015-10-09	9.49	9.53	9.46	9.51	442189
2015-10-12	9.60	9.62	9.53	9.55	542146
2015-10-13	9.55	9.60	9.54	9.59	264487
2015-10-14	9.65	9.77	9.62	9.76	966699
2015-10-15	9.70	9.79	9.68	9.73	837485
2015-10-16	9.73	9.76	9.65	9.66	455322
2015-10-19	9.66	9.68	9.60	9.60	233921
2015-10-20	9.64	9.70	9.64	9.67	338186
2015-10-21	9.63	9.64	9.56	9.60	320565
2015-10-22	9.57	9.64	9.55	9.57	542379
2015-10-23	9.59	9.60	9.53	9.57	380687
2015-10-26	9.59	9.60	9.55	9.57	529159
2015-10-27	9.56	9.61	9.55	9.59	235630
2015-10-28	9.69	9.73	9.48	9.50	372038
2015-10-29	9.46	9.49	9.41	9.41	951063
2015-10-30	9.39	9.40	9.37	9.38	231821
2015-11-02	9.32	9.37	9.31	9.35	775536
2015-11-03	9.27	9.27	9.17	9.20	942517
2015-11-04	9.20	9.20	9.10	9.11	375683
2015-11-05	9.11	9.11	9.07	9.08	353428
2015-11-06	8.95	8.98	8.93	8.96	740934
2015-11-09	8.97	9.00	8.96	8.98	460369
2015-11-10	8.96	9.00	8.94	8.96	262095
2015-11-11	8.94	8.95	8.90	8.91	639493
2015-11-12	8.83	8.95	8.83	8.90	475837
2015-11-13	8.88	8.90	8.87	8.88	365725
2015-11-16	8.91	8.93	8.89	8.89	500466
2015-11-17	8.86	8.87	8.74	8.77	921680
2015-11-18	8.78	8.83	8.76	8.79	540094
2015-11-19	8.84	8.93	8.84	8.89	290237
2015-11-20	8.88	8.89	8.83	8.85	789074
2015-11-23	8.79	8.81	8.76	8.76	771384
2015-11-24	8.84	8.86	8.81	8.83	270436
2015-11-25	8.79	8.81	8.77	8.80	302986
2015-11-27	8.67	8.72	8.66	8.68	201746
2015-11-30	8.71	8.78	8.70	8.74	375699
2015-12-01	8.77	8.79	8.74	8.78	381357
2015-12-02	8.70	8.71	8.63	8.63	742581
2015-12-03	8.69	8.76	8.65	8.72	556248
2015-12-04	8.82	8.94	8.80	8.92	578621
2015-12-07	8.86	8.87	8.80	8.80	475616
2015-12-08	8.86	8.86	8.79	8.83	463807
2015-12-09	8.89	8.90	8.77	8.79	715059
2015-12-10	8.80	8.81	8.76	8.79	908092
2015-12-11	8.73	8.85	8.73	8.83	1051938
2015-12-14	8.80	8.81	8.72	8.72	695814
2015-12-15	8.71	8.75	8.69	8.70	1378154
2015-12-16	8.79	8.88	8.75	8.80	1470195
2015-12-17	8.65	8.66	8.60	8.61	1177457
2015-12-18	8.68	8.79	8.68	8.74	1582485
2015-12-21	8.82	8.88	8.82	8.85	1199245
2015-12-22	8.83	8.85	8.79	8.82	614910
2015-12-23	8.80	8.81	8.77	8.78	729344
2015-12-24	8.82	8.86	8.81	8.85	477426
2015-12-28	8.80	8.81	8.75	8.77	604685
2015-12-29	8.78	8.80	8.75	8.77	722643
2015-12-30	8.69	8.71	8.66	8.66	864441
2015-12-31	8.68	8.73	8.68	8.73	1651658
2016-01-04	8.86	8.91	8.81	8.85	367222
2016-01-05	8.86	8.89	8.84	8.87	629665
2016-01-06	8.97	9.01	8.94	9.01	699950
2016-01-07	9.11	9.15	9.05	9.14	984996
2016-01-08	9.08	9.08	9.00	9.06	1093306
2016-01-11	9.04	9.05	8.97	8.99	810358
2016-01-12	8.92	8.96	8.89	8.94	423511
2016-01-13	8.90	9.01	8.90	9.00	498845
2016-01-14	8.91	8.95	8.81	8.85	551237
2016-01-15	9.02	9.02	8.93	8.94	542464
2016-01-19	8.93	8.96	8.89	8.92	819320
2016-01-20	9.03	9.10	9.00	9.03	2706887
2016-01-21	9.00	9.04	8.95	9.03	1824550
2016-01-22	9.01	9.03	8.97	8.99	905424
2016-01-25	9.05	9.09	9.04	9.09	844427
2016-01-26	9.10	9.20	9.10	9.19	2383304
2016-01-27	9.15	9.25	9.14	9.24	1520446
2016-01-28	9.13	9.16	9.12	9.13	1099967
2016-01-29	9.15	9.18	9.11	9.15	1473775
2016-02-01	9.23	9.25	9.20	9.23	1422914
2016-02-02	9.22	9.25	9.18	9.24	1042151
2016-02-03	9.23	9.39	9.23	9.35	1084296
2016-02-04	9.47	9.50	9.42	9.48	1112065
2016-02-05	9.41	9.65	9.40	9.64	2212275
2016-02-08	9.74	9.88	9.74	9.79	1594901
2016-02-09	9.85	9.85	9.74	9.76	1078792
2016-02-10	9.78	9.82	9.69	9.80	680219
2016-02-11	10.17	10.37	10.11	10.24	2215832
2016-02-12	10.16	10.23	10.14	10.21	1757992
2016-02-16	10.00	10.02	9.88	9.90	1238727
2016-02-17	9.96	10.00	9.89	9.95	1021670
2016-02-18	9.94	10.22	9.94	10.20	1466787
2016-02-19	10.11	10.17	10.09	10.13	1136470
2016-02-22	9.95	10.02	9.91	9.92	1015402
2016-02-23	10.02	10.10	10.01	10.06	676837
2016-02-24	10.22	10.30	10.11	10.13	1350554
2016-02-25	10.15	10.24	10.12	10.17	684120
2016-02-26	10.13	10.17	9.99	10.11	940570
2016-02-29	10.16	10.24	10.15	10.24	1363163
2016-03-01	10.26	10.26	10.12	10.17	992525
2016-03-02	10.20	10.26	10.18	10.24	1509845
2016-03-03	10.24	10.24	10.24	10.45	717877
2016-03-04	10.48	10.60	10.41	10.45	1390718
2016-03-07	10.49	10.53	10.40	10.44	630767
2016-03-08	10.51	10.52	10.40	10.41	670132
2016-03-09	10.31	10.38	10.26	10.29	593473
2016-03-10	10.29	10.29	10.29	10.52	982938
2016-03-11	10.52	10.52	10.52	10.34	479268
2016-03-14	10.42	10.42	10.14	10.14	810496
2016-03-15	10.13	10.13	10.13	10.14	1199550
2016-03-16	10.08	10.40	10.08	10.38	722272
2016-03-17	10.43	10.44	10.31	10.31	516818
2016-03-18	10.28	10.38	10.28	10.35	1710040
2016-03-21	10.26	10.32	10.26	10.28	994465
2016-03-22	10.33	10.38	10.23	10.28	873197
2016-03-23	10.05	10.10	10.00	10.05	802121
2016-03-24	10.05	10.05	10.05	10.01	389421
2016-03-28	10.04	10.06	10.00	10.03	443938
2016-03-29	10.09	10.20	10.05	10.22	596806
2016-03-30	10.15	10.17	10.05	10.08	448960
2016-03-31	10.16	10.19	10.14	10.12	498909
2016-04-01	10.00	10.07	9.95	10.07	602376
2016-04-04	10.05	10.05	9.98	9.98	953903
2016-04-05	9.98	9.98	9.98	10.12	1061906
2016-04-06	10.05	10.11	10.02	10.05	527439
2016-04-07	10.21	10.24	10.16	10.23	1037658
2016-04-08	10.18	10.26	10.16	10.21	748014
2016-04-11	10.29	10.39	10.29	10.36	849706
2016-04-12	10.39	10.40	10.33	10.38	816372
2016-04-13	10.32	10.34	10.26	10.27	556909
2016-04-14	10.23	10.23	10.09	10.10	825924
2016-04-15	10.12	10.20	10.11	10.18	659151
2016-04-18	10.23	10.24	10.14	10.14	542121
2016-04-19	10.34	10.39	10.33	10.35	1014702
2016-04-20	10.40	10.43	10.29	10.30	1161757
2016-04-21	10.42	10.44	10.34	10.38	917921
2016-04-22	10.32	10.35	10.19	10.25	785562
2016-04-25	10.25	10.31	10.25	10.27	604146
2016-04-26	10.33	10.33	10.29	10.32	358175
2016-04-27	10.34	10.40	10.29	10.32	793299
2016-04-28	10.40	10.56	10.39	10.55	1054655
2016-04-29	10.64	10.78	10.64	10.75	1337652
2016-05-02	10.79	10.80	10.68	10.71	963928
2016-05-03	10.76	10.77	10.67	10.70	797184
2016-05-04	10.69	10.72	10.55	10.61	806131
2016-05-05	10.65	10.66	10.55	10.60	559149
2016-05-06	10.67	10.79	10.65	10.73	868514
2016-05-09	10.58	10.59	10.52	10.57	775591
2016-05-10	10.59	10.60	10.46	10.54	549732
2016-05-11	10.62	10.71	10.61	10.71	1007058
2016-05-12	10.68	10.70	10.56	10.58	943812
2016-05-13	10.61	10.71	10.57	10.68	1027514
2016-05-16	10.78	10.79	10.66	10.68	601301
2016-05-17	10.66	10.75	10.65	10.71	712214
2016-05-18	10.66	10.70	10.49	10.51	1161454
2016-05-19	10.43	10.50	10.41	10.47	1211263
2016-05-20	10.49	10.51	10.39	10.43	587844
2016-05-23	10.37	10.42	10.36	10.37	388806
2016-05-24	10.28	10.29	10.11	10.11	1036381
2016-05-25	10.07	10.13	10.04	10.12	633108
2016-05-26	10.19	10.19	10.09	10.12	350364
2016-05-27	10.10	10.11	10.01	10.03	490987
2016-05-31	10.03	10.10	10.02	10.06	515247
2016-06-01	10.07	10.08	10.01	10.07	573609
2016-06-02	10.08	10.12	10.07	10.12	526391
2016-06-03	10.34	10.43	10.33	10.43	527786
2016-06-06	10.43	10.45	10.39	10.43	666819
2016-06-07	10.39	10.41	10.33	10.35	664776
2016-06-08	10.48	10.60	10.47	10.60	877385
2016-06-09	10.60	10.68	10.59	10.64	876149
2016-06-10	10.68	10.71	10.64	10.67	661572
2016-06-13	10.78	10.79	10.71	10.78	1161800
2016-06-14	10.82	10.82	10.73	10.77	666665
2016-06-15	10.75	10.87	10.74	10.85	694715
2016-06-16	10.99	11.04	10.76	10.77	2815855
2016-06-17	10.85	10.85	10.76	10.84	1076974
2016-06-20	10.68	10.80	10.67	10.80	540318
2016-06-21	10.66	10.68	10.51	10.53	665194
2016-06-22	10.53	10.56	10.45	10.47	1025552
2016-06-23	10.44	10.50	10.42	10.43	309810
2016-06-24	11.02	11.02	10.84	10.98	1482166
2016-06-27	11.09	11.10	10.94	11.01	2532508
2016-06-28	10.92	10.95	10.85	10.86	1283526
2016-06-29	10.91	10.98	10.87	10.88	932526
2016-06-30	10.88	10.98	10.88	10.98	589511
2016-07-01	11.09	11.19	11.06	11.18	850958
2016-07-05	11.23	11.31	11.17	11.28	1025874
2016-07-06	11.37	11.43	11.31	11.35	1033295
2016-07-07	11.31	11.31	11.20	11.29	612829
2016-07-08	11.30	11.34	11.23	11.33	984520
2016-07-11	11.26	11.29	11.23	11.24	397368
2016-07-12	11.18	11.18	11.00	11.00	1278539
2016-07-13	11.08	11.16	11.05	11.13	933983
2016-07-14	10.95	11.06	10.93	11.04	740185
2016-07-15	10.97	11.06	10.95	11.04	519415
2016-07-18	11.04	11.10	11.01	11.05	466272
2016-07-19	11.05	11.09	11.02	11.02	812845
2016-07-20	10.88	10.96	10.86	10.88	867900
2016-07-21	10.89	11.04	10.89	11.04	353617
2016-07-22	10.97	10.98	10.92	10.96	281784
2016-07-25	10.88	10.94	10.84	10.85	525312
2016-07-26	10.90	10.93	10.88	10.92	497061
2016-07-27	11.00	11.14	10.94	11.14	632723
2016-07-28	11.14	11.17	11.10	11.11	592734
2016-07-29	11.20	11.30	11.14	11.27	559737
2016-08-01	11.24	11.30	11.24	11.27	729474
2016-08-02	11.34	11.39	11.34	11.36	500169
2016-08-03	11.34	11.34	11.28	11.31	346442
2016-08-04	11.35	11.37	11.33	11.33	389806
2016-08-05	11.23	11.23	11.09	11.10	945604
2016-08-08	11.08	11.13	11.08	11.12	280463
2016-08-09	11.14	11.18	11.14	11.15	319944
2016-08-10	11.27	11.28	11.17	11.23	722609
2016-08-11	11.24	11.29	11.13	11.14	489251
2016-08-12	11.26	11.28	11.07	11.07	927776
2016-08-15	11.09	11.16	11.09	11.13	381670
2016-08-16	11.15	11.24	11.14	11.14	626735
2016-08-17	11.16	11.19	11.10	11.11	1226688
2016-08-18	11.16	11.18	11.14	11.15	755137
2016-08-19	11.05	11.13	11.05	11.09	552174
2016-08-22	11.06	11.15	11.05	11.15	787051
2016-08-23	11.18	11.19	11.11	11.11	585851
2016-08-24	11.06	11.06	10.94	10.95	795218
2016-08-25	10.91	10.95	10.91	10.93	415789
2016-08-26	11.00	11.10	10.90	10.92	795915
2016-08-29	10.92	10.96	10.91	10.93	339784
2016-08-30	10.91	10.92	10.79	10.82	688624
2016-08-31	10.78	10.83	10.76	10.79	712130
2016-09-01	10.77	10.85	10.75	10.83	551773
2016-09-02	10.91	10.99	10.88	10.99	574812
2016-09-06	11.06	11.21	11.06	11.20	1081658
2016-09-07	11.21	11.21	11.12	11.13	422440
2016-09-08	11.11	11.14	11.05	11.06	477304
2016-09-09	11.03	11.06	10.96	10.96	850216
2016-09-12	10.94	10.99	10.90	10.96	364451
2016-09-13	10.96	10.99	10.89	10.90	888042
2016-09-14	10.93	10.99	10.93	10.96	286647
2016-09-15	10.92	10.96	10.85	10.90	523402
2016-09-16	10.87	10.90	10.85	10.87	433801
2016-09-19	10.92	10.97	10.88	10.91	681693
2016-09-20	10.93	10.94	10.90	10.92	409444
2016-09-21	10.99	11.07	10.96	11.06	986581
2016-09-22	11.07	11.14	11.05	11.07	1096920
2016-09-23	11.08	11.11	11.05	11.07	379823
2016-09-26	11.08	11.15	11.08	11.10	796143
2016-09-27	11.04	11.05	11.00	11.03	555788
2016-09-28	11.01	11.03	10.93	10.99	455281
2016-09-29	10.96	11.02	10.93	10.98	922780
2016-09-30	11.03	11.03	10.91	10.95	1118248
2016-10-03	10.93	10.93	10.86	10.89	713806
2016-10-04	10.72	10.72	10.43	10.44	2476877
2016-10-05	10.46	10.51	10.43	10.48	1248103
2016-10-06	10.39	10.41	10.34	10.37	884431
2016-10-07	10.44	10.45	10.30	10.38	851596
2016-10-10	10.42	10.45	10.40	10.44	420883
2016-10-11	10.43	10.45	10.39	10.41	385054
2016-10-12	10.42	10.45	10.38	10.41	475789
2016-10-13	10.44	10.47	10.42	10.44	447611
2016-10-14	10.39	10.44	10.36	10.38	573825
2016-10-17	10.40	10.43	10.39	10.39	484267
2016-10-18	10.44	10.50	10.41	10.48	470408
2016-10-19	10.55	10.56	10.51	10.54	1104001
2016-10-20	10.57	10.58	10.49	10.52	609966
2016-10-21	10.53	10.55	10.51	10.53	256191
2016-10-24	10.56	10.57	10.48	10.52	311710
2016-10-25	10.55	10.60	10.53	10.57	611068
2016-10-26	10.56	10.57	10.49	10.49	493828
2016-10-27	10.52	10.55	10.49	10.54	363915
2016-10-28	10.56	10.65	10.51	10.60	683217
2016-10-31	10.60	10.63	10.57	10.63	443058
2016-11-01	10.70	10.75	10.69	10.72	795107
2016-11-02	10.80	10.86	10.71	10.71	992225
2016-11-03	10.70	10.76	10.69	10.74	960034
2016-11-04	10.75	10.79	10.72	10.72	1359775
2016-11-07	10.59	10.63	10.54	10.62	1043721
2016-11-08	10.62	10.70	10.55	10.61	743753
2016-11-09	10.84	10.84	10.50	10.54	1650289
2016-11-10	10.53	10.54	10.32	10.34	1852649
2016-11-11	10.33	10.34	10.03	10.12	2681356
2016-11-14	10.02	10.09	9.94	10.00	1405024
2016-11-15	10.02	10.11	10.02	10.11	655918
2016-11-16	10.10	10.11	10.05	10.05	470418
2016-11-17	10.08	10.10	9.95	10.00	660850
2016-11-18	9.93	9.97	9.89	9.92	759087
2016-11-21	9.95	9.98	9.92	9.94	1451237
2016-11-22	9.97	9.97	9.88	9.91	1726275
2016-11-23	9.75	9.76	9.64	9.70	2498617
2016-11-25	9.71	9.74	9.63	9.66	700375
2016-11-28	9.70	9.76	9.70	9.76	1259162
2016-11-29	9.68	9.73	9.66	9.72	652968
2016-11-30	9.68	9.68	9.55	9.60	1292556
2016-12-01	9.53	9.61	9.50	9.57	1247879
2016-12-02	9.61	9.65	9.60	9.65	2131519
2016-12-05	9.58	9.61	9.46	9.57	2364003
2016-12-06	9.57	9.60	9.53	9.55	491401
2016-12-07	9.64	9.65	9.58	9.58	579069
2016-12-08	9.60	9.61	9.54	9.57	610919
2016-12-09	9.52	9.53	9.44	9.48	1222788
2016-12-12	9.48	9.56	9.45	9.52	752583
2016-12-13	9.50	9.52	9.45	9.47	479958
2016-12-14	9.51	9.52	9.32	9.35	939823
2016-12-15	9.25	9.27	9.19	9.20	2698719
2016-12-16	9.23	9.33	9.21	9.26	2009083
2016-12-19	9.32	9.35	9.29	9.30	742293
2016-12-20	9.22	9.26	9.20	9.24	1911571
2016-12-21	9.27	9.28	9.22	9.23	4957026
2016-12-22	9.22	9.25	9.20	9.22	2576695
2016-12-23	9.23	9.26	9.23	9.24	4173217
2016-12-27	9.28	9.31	9.28	9.30	761372
2016-12-28	9.29	9.33	9.27	9.31	1091289
2016-12-29	9.34	9.47	9.34	9.44	2120576
2016-12-30	9.47	9.48	9.37	9.39	2594461
2017-01-03	9.39	9.50	9.37	9.45	1070051
2017-01-04	9.54	9.55	9.49	9.52	431866
2017-01-05	9.61	9.67	9.61	9.66	588357
2017-01-06	9.59	9.64	9.55	9.59	348998
2017-01-09	9.62	9.70	9.62	9.66	459540
2017-01-10	9.69	9.73	9.67	9.72	785314
2017-01-11	9.70	9.82	9.63	9.76	727124
2017-01-12	9.84	9.88	9.80	9.81	727797
2017-01-13	9.79	9.84	9.73	9.82	548750
2017-01-17	9.99	9.99	9.94	9.98	665209
2017-01-18	9.97	9.98	9.86	9.88	463159
2017-01-19	9.84	9.90	9.80	9.89	325101
2017-01-20	9.88	9.97	9.85	9.92	428336
2017-01-23	9.95	10.00	9.93	9.97	682540
2017-01-24	9.97	10.00	9.90	9.93	759635
2017-01-25	9.85	9.86	9.78	9.81	470874
2017-01-26	9.74	9.76	9.70	9.74	693764
2017-01-27	9.70	9.76	9.69	9.76	199466
2017-01-30	9.78	9.84	9.76	9.80	435032
2017-01-31	9.90	9.95	9.90	9.95	896913
2017-02-01	9.86	9.94	9.82	9.92	660246
2017-02-02	10.00	10.04	9.95	9.96	481082
2017-02-03	9.96	10.00	9.95	10.00	414358
2017-02-06	10.07	10.12	10.05	10.11	703219
2017-02-07	10.08	10.14	10.08	10.11	492580
2017-02-08	10.18	10.22	10.15	10.19	573920
2017-02-09	10.20	10.22	10.09	10.09	499735
2017-02-10	10.04	10.15	10.04	10.13	588256
2017-02-13	10.09	10.09	10.01	10.06	481265
2017-02-14	10.13	10.13	10.04	10.08	457443
2017-02-15	10.02	10.11	10.01	10.10	452778
2017-02-16	10.14	10.18	10.14	10.16	328565
2017-02-17	10.17	10.18	10.11	10.12	338456
2017-02-21	10.07	10.15	10.05	10.12	382963
2017-02-22	10.15	10.15	10.09	10.14	321275
2017-02-23	10.21	10.25	10.21	10.24	383608
2017-02-24	10.30	10.32	10.26	10.31	391475
2017-02-27	10.32	10.37	10.26	10.26	610898
2017-02-28	10.30	10.32	10.23	10.26	349746
2017-03-01	10.17	10.26	10.16	10.25	467405
2017-03-02	10.14	10.19	10.09	10.13	428693
2017-03-03	10.06	10.14	10.03	10.13	390673
2017-03-06	10.11	10.11	10.04	10.05	197674
2017-03-07	10.00	10.01	9.95	9.96	508195
2017-03-08	9.89	9.92	9.88	9.91	430040
2017-03-09	9.87	9.90	9.83	9.84	555511
2017-03-10	9.83	9.87	9.81	9.86	286688
2017-03-13	9.86	9.89	9.85	9.88	476926
2017-03-14	9.89	9.91	9.84	9.85	509266
2017-03-15	9.87	10.06	9.86	10.06	791232
2017-03-16	10.15	10.15	10.09	10.09	325017
2017-03-17	10.12	10.15	10.11	10.13	397351
2017-03-20	10.15	10.19	10.14	10.18	581089
2017-03-21	10.19	10.28	10.19	10.26	418942
2017-03-22	10.28	10.31	10.27	10.28	177023
2017-03-23	10.30	10.32	10.22	10.25	371252
2017-03-24	10.24	10.30	10.23	10.27	283974
2017-03-27	10.36	10.38	10.27	10.29	868568
2017-03-28	10.31	10.32	10.21	10.23	436671
2017-03-29	10.24	10.27	10.24	10.27	254752
2017-03-30	10.23	10.25	10.17	10.18	227300
2017-03-31	10.19	10.24	10.18	10.22	249509
2017-04-03	10.22	10.30	10.21	10.30	668996
2017-04-04	10.31	10.37	10.30	10.35	590590
2017-04-05	10.26	10.32	10.22	10.31	449034
2017-04-06	10.28	10.30	10.25	10.27	244389
2017-04-07	10.36	10.40	10.27	10.30	386752
2017-04-10	10.27	10.32	10.25	10.30	215601
2017-04-11	10.37	10.49	10.37	10.48	534504
2017-04-12	10.50	10.56	10.46	10.54	488879
2017-04-13	10.58	10.63	10.54	10.61	803628
2017-04-17	10.61	10.65	10.54	10.57	482222
2017-04-18	10.59	10.63	10.52	10.62	384467
2017-04-19	10.56	10.57	10.49	10.52	447364
2017-04-20	10.51	10.57	10.51	10.56	351816
2017-04-21	10.57	10.61	10.54	10.59	501171
2017-04-24	10.45	10.52	10.45	10.49	560949
2017-04-25	10.43	10.44	10.32	10.34	1245319
2017-04-26	10.27	10.39	10.26	10.38	779210
2017-04-27	10.35	10.36	10.32	10.32	1798288
2017-04-28	10.32	10.36	10.32	10.35	604968
2017-05-01	10.32	10.37	10.23	10.27	1023237
2017-05-02	10.21	10.27	10.21	10.26	700529
2017-05-03	10.20	10.23	10.13	10.13	825160
2017-05-04	10.04	10.04	10.01	10.01	582081
2017-05-05	10.00	10.05	10.00	10.02	376522
2017-05-08	10.05	10.06	10.00	10.01	338590
2017-05-09	9.97	9.97	9.91	9.95	329268
2017-05-10	9.98	9.99	9.93	9.93	603055
2017-05-11	9.96	10.02	9.96	9.98	460563
2017-05-12	10.04	10.05	10.01	10.03	194193
2017-05-15	10.08	10.08	10.03	10.06	312673
2017-05-16	10.08	10.12	10.07	10.10	330150
2017-05-17	10.23	10.30	10.23	10.27	644138
2017-05-18	10.28	10.28	10.18	10.20	645959
2017-05-19	10.25	10.26	10.22	10.23	729608
2017-05-22	10.24	10.30	10.24	10.28	541273
2017-05-23	10.29	10.30	10.20	10.21	452635
2017-05-24	10.21	10.26	10.19	10.25	588442
2017-05-25	10.25	10.27	10.23	10.24	414352
2017-05-26	10.32	10.36	10.32	10.33	499816
2017-05-30	10.28	10.34	10.28	10.29	329331
2017-05-31	10.31	10.39	10.30	10.34	211184
2017-06-01	10.30	10.36	10.30	10.35	383023
2017-06-02	10.40	10.45	10.39	10.45	255741
2017-06-05	10.44	10.47	10.44	10.46	375491
2017-06-06	10.56	10.59	10.54	10.55	440806
2017-06-07	10.52	10.57	10.47	10.50	317954
2017-06-08	10.47	10.47	10.38	10.43	726830
2017-06-09	10.33	10.38	10.33	10.34	312865
2017-06-12	10.32	10.35	10.31	10.32	240931
2017-06-13	10.29	10.35	10.29	10.33	202535
2017-06-14	10.42	10.44	10.25	10.27	394716
2017-06-15	10.21	10.24	10.20	10.23	483570
2017-06-16	10.23	10.24	10.21	10.23	239226
2017-06-19	10.17	10.20	10.15	10.15	417892
2017-06-20	10.16	10.16	10.13	10.14	340177
2017-06-21	10.14	10.18	10.13	10.17	196235
2017-06-22	10.22	10.23	10.18	10.22	430105
2017-06-23	10.27	10.28	10.25	10.26	311162
2017-06-26	10.16	10.18	10.14	10.15	289557
2017-06-27	10.20	10.22	10.17	10.21	206174
2017-06-28	10.22	10.22	10.19	10.20	243113
2017-06-29	10.12	10.18	10.12	10.14	331485
2017-06-30	10.12	10.16	10.11	10.13	211049
2017-07-03	10.00	10.02	9.96	9.97	418744
2017-07-05	9.96	10.00	9.95	9.99	374605
2017-07-06	9.97	10.00	9.96	9.98	255591
2017-07-07	9.93	9.93	9.83	9.88	601355
2017-07-10	9.84	9.90	9.83	9.88	330610
2017-07-11	9.87	9.92	9.83	9.89	265511
2017-07-12	9.94	9.98	9.93	9.95	316217
2017-07-13	9.95	9.96	9.92	9.94	427490
2017-07-14	10.04	10.05	10.00	10.03	182678
2017-07-17	10.07	10.09	10.06	10.06	408431
2017-07-18	10.11	10.15	10.11	10.13	415227
2017-07-19	10.14	10.15	10.10	10.13	231162
2017-07-20	10.11	10.17	10.09	10.13	248228
2017-07-21	10.18	10.23	10.18	10.23	329568
2017-07-24	10.24	10.25	10.21	10.23	294769
2017-07-25	10.19	10.22	10.17	10.19	230362
2017-07-26	10.15	10.30	10.15	10.28	410223
2017-07-27	10.30	10.30	10.22	10.26	374908
2017-07-28	10.29	10.37	10.29	10.36	312555
2017-07-31	10.34	10.37	10.33	10.35	272039
2017-08-01	10.32	10.38	10.32	10.34	297057
2017-08-02	10.33	10.37	10.31	10.32	383756
2017-08-03	10.28	10.36	10.28	10.34	427383
2017-08-04	10.27	10.28	10.22	10.25	300792
2017-08-07	10.23	10.26	10.23	10.25	295522
2017-08-08	10.28	10.30	10.20	10.28	535881
2017-08-09	10.36	10.43	10.36	10.40	453493
2017-08-10	10.46	10.50	10.46	10.49	692391
2017-08-11	10.50	10.55	10.48	10.54	675095
2017-08-14	10.49	10.50	10.44	10.46	286709
2017-08-15	10.36	10.40	10.34	10.37	312785
2017-08-16	10.35	10.47	10.35	10.46	650972
2017-08-17	10.50	10.52	10.46	10.50	393231
2017-08-18	10.59	10.60	10.47	10.50	335143
2017-08-21	10.52	10.55	10.51	10.53	421611
2017-08-22	10.50	10.51	10.45	10.48	256526
2017-08-23	10.51	10.53	10.49	10.52	197505
2017-08-24	10.50	10.52	10.48	10.49	171909
2017-08-25	10.52	10.55	10.41	10.52	397038
2017-08-28	10.57	10.71	10.57	10.69	858304
2017-08-29	10.78	10.80	10.64	10.67	562882
2017-08-30	10.67	10.69	10.65	10.67	336837
2017-08-31	10.68	10.80	10.67	10.79	310376
2017-09-01	10.81	10.83	10.74	10.82	588481
2017-09-05	10.88	10.98	10.86	10.95	638524
2017-09-06	10.95	10.95	10.86	10.89	518033
2017-09-07	10.95	11.02	10.94	11.00	449492
2017-09-08	11.01	11.01	10.96	10.99	329917
2017-09-11	10.88	10.90	10.80	10.81	541033
2017-09-12	10.79	10.87	10.79	10.87	580846
2017-09-13	10.86	10.86	10.76	10.76	359701
2017-09-14	10.77	10.83	10.77	10.80	417442
2017-09-15	10.81	10.81	10.75	10.76	265422
2017-09-18	10.68	10.69	10.61	10.64	444709
2017-09-19	10.65	10.69	10.63	10.67	482885
2017-09-20	10.68	10.72	10.56	10.60	613467
2017-09-21	10.50	10.55	10.48	10.51	766651
2017-09-22	10.54	10.57	10.53	10.56	362991
2017-09-25	10.52	10.68	10.52	10.66	580504
2017-09-26	10.59	10.62	10.56	10.57	896197
2017-09-27	10.48	10.51	10.41	10.45	448145
2017-09-28	10.47	10.51	10.44	10.48	221499
2017-09-29	10.48	10.48	10.43	10.44	410927
2017-10-02	10.39	10.45	10.36	10.36	754435
2017-10-03	10.37	10.40	10.36	10.37	572469
2017-10-04	10.41	10.42	10.37	10.40	288097
2017-10-05	10.41	10.41	10.33	10.34	293435
2017-10-06	10.32	10.40	10.27	10.39	635359
2017-10-09	10.46	10.48	10.44	10.47	7030527
2017-10-10	10.51	10.55	10.51	10.52	601734
2017-10-11	10.51	10.55	10.47	10.54	370654
2017-10-12	10.55	10.56	10.52	10.53	369990
2017-10-13	10.59	10.62	10.58	10.60	263461
2017-10-16	10.61	10.64	10.52	10.54	400887
2017-10-17	10.45	10.49	10.45	10.48	304116
2017-10-18	10.42	10.46	10.42	10.43	329375
2017-10-19	10.46	10.51	10.46	10.51	202203
2017-10-20	10.42	10.47	10.40	10.44	383576
2017-10-23	10.37	10.45	10.37	10.45	281628
2017-10-24	10.40	10.43	10.37	10.40	311948
2017-10-25	10.39	10.43	10.36	10.40	677600
2017-10-26	10.38	10.39	10.31	10.32	378764
2017-10-27	10.32	10.38	10.30	10.37	450500
2017-10-30	10.37	10.41	10.35	10.39	454895
2017-10-31	10.36	10.36	10.32	10.34	169249
2017-11-01	10.37	10.42	10.36	10.40	562291
2017-11-02	10.41	10.46	10.40	10.42	477853
2017-11-03	10.42	10.42	10.32	10.35	554888
2017-11-06	10.34	10.45	10.34	10.43	361706
2017-11-07	10.42	10.42	10.36	10.39	351953
2017-11-08	10.45	10.48	10.43	10.44	276066
2017-11-09	10.45	10.51	10.44	10.48	325198
2017-11-10	10.48	10.49	10.37	10.39	494786
2017-11-13	10.41	10.41	10.39	10.40	407566
2017-11-14	10.35	10.45	10.35	10.41	373525
2017-11-15	10.46	10.49	10.39	10.41	239211
2017-11-16	10.41	10.44	10.41	10.42	186978
2017-11-17	10.47	10.56	10.46	10.54	1043393
2017-11-20	10.49	10.50	10.39	10.41	422564
2017-11-21	10.44	10.46	10.42	10.42	266206
2017-11-22	10.47	10.53	10.47	10.50	260116
2017-11-24	10.48	10.51	10.47	10.47	89770
2017-11-27	10.56	10.57	10.52	10.54	435512
2017-11-28	10.56	10.57	10.51	10.53	377011
2017-11-29	10.48	10.51	10.44	10.47	673844
2017-11-30	10.43	10.44	10.35	10.38	448906
2017-12-01	10.37	10.51	10.36	10.45	846640
2017-12-04	10.39	10.41	10.37	10.39	335234
2017-12-05	10.32	10.34	10.27	10.32	609613
2017-12-06	10.29	10.33	10.28	10.30	521116
2017-12-07	10.22	10.24	10.13	10.18	861714
2017-12-08	10.18	10.21	10.15	10.17	393785
2017-12-11	10.16	10.18	10.11	10.15	747454
2017-12-12	10.11	10.14	10.07	10.14	472673
2017-12-13	10.13	10.25	10.12	10.22	523863
2017-12-14	10.19	10.23	10.16	10.18	1422176
2017-12-15	10.22	10.24	10.18	10.20	228133
2017-12-18	10.24	10.27	10.23	10.25	340339
2017-12-19	10.24	10.30	10.24	10.28	1566998
2017-12-20	10.28	10.32	10.28	10.30	505866
2017-12-21	10.28	10.33	10.28	10.31	776418
2017-12-22	10.35	10.39	10.33	10.37	361340
2017-12-26	10.41	10.44	10.41	10.44	357628
2017-12-27	10.42	10.47	10.41	10.46	455301
2017-12-28	10.51	10.52	10.49	10.50	385048
2017-12-29	10.59	10.63	10.57	10.59	810218
2018-01-02	10.69	10.72	10.65	10.71	448402
2018-01-03	10.71	10.72	10.64	10.69	614794
2018-01-04	10.71	10.79	10.70	10.76	660971
2018-01-05	10.71	10.76	10.70	10.75	521999
2018-01-08	10.75	10.75	10.71	10.75	619311
2018-01-09	10.68	10.71	10.65	10.71	523362
2018-01-10	10.74	10.75	10.70	10.72	246341
2018-01-11	10.76	10.79	10.74	10.76	422669
2018-01-12	10.81	10.90	10.80	10.89	647331
2018-01-16	10.85	10.90	10.84	10.90	580273
2018-01-17	10.86	10.91	10.79	10.80	796898
2018-01-18	10.80	10.84	10.78	10.78	446619
2018-01-19	10.85	10.86	10.83	10.84	462381
2018-01-22	10.86	10.88	10.83	10.87	378522
2018-01-23	10.86	10.94	10.84	10.94	811342
2018-01-24	11.02	11.08	11.00	11.06	1727963
2018-01-25	11.06	11.15	10.96	11.02	2385110
2018-01-26	11.04	11.06	11.00	11.00	638157
2018-01-29	10.97	10.97	10.90	10.95	428430
2018-01-30	10.99	11.00	10.89	10.89	584928
2018-01-31	10.94	10.98	10.87	10.97	891196
2018-02-01	10.91	11.01	10.91	11.00	398464
2018-02-02	10.88	10.89	10.81	10.83	946019
2018-02-05	10.86	10.93	10.84	10.89	1330732
2018-02-06	10.88	10.88	10.78	10.79	1250758
2018-02-07	10.79	10.80	10.70	10.73	776052
2018-02-08	10.74	10.78	10.70	10.74	830314
2018-02-09	10.72	10.74	10.68	10.72	680278
2018-02-12	10.77	10.82	10.76	10.78	488132
2018-02-13	10.81	10.88	10.80	10.88	311309
2018-02-14	10.92	11.02	10.87	10.99	2108116
2018-02-15	11.01	11.05	10.99	11.03	919217
2018-02-16	11.03	11.04	10.94	10.96	437971
2018-02-20	10.91	10.93	10.80	10.82	1089738
2018-02-21	10.83	10.87	10.76	10.77	504860
2018-02-22	10.80	10.85	10.80	10.85	315567
2018-02-23	10.84	10.84	10.81	10.82	269851
2018-02-26	10.85	10.88	10.82	10.86	408977
2018-02-27	10.82	10.85	10.69	10.74	559806
2018-02-28	10.75	10.78	10.71	10.74	387624
2018-03-01	10.65	10.76	10.61	10.72	475335
2018-03-02	10.79	10.79	10.74	10.77	419004
2018-03-05	10.78	10.78	10.73	10.76	306371
2018-03-06	10.84	10.89	10.83	10.85	952092
2018-03-07	10.82	10.84	10.76	10.78	433071
2018-03-08	10.79	10.79	10.73	10.75	326229
2018-03-09	10.72	10.78	10.70	10.77	294794
2018-03-12	10.73	10.77	10.70	10.76	410437
2018-03-13	10.77	10.79	10.72	10.77	271950
2018-03-14	10.74	10.79	10.74	10.77	335256
2018-03-15	10.72	10.73	10.68	10.70	250224
2018-03-16	10.69	10.69	10.64	10.67	368311
2018-03-19	10.67	10.73	10.66	10.71	208508
2018-03-20	10.66	10.68	10.62	10.66	316535
2018-03-21	10.74	10.85	10.72	10.82	2424657
2018-03-22	10.78	10.81	10.77	10.79	422092
2018-03-23	10.96	10.96	10.91	10.92	2443883
2018-03-26	10.92	11.01	10.92	10.96	675906
2018-03-27	10.87	10.94	10.86	10.91	1162636
2018-03-28	10.83	10.84	10.73	10.75	381016
2018-03-29	10.72	10.76	10.72	10.75	593989
2018-04-02	10.82	10.91	10.81	10.89	850306
2018-04-03	10.83	10.85	10.78	10.81	479680
2018-04-04	10.91	10.91	10.82	10.83	528563
2018-04-05	10.75	10.81	10.75	10.79	369353
2018-04-06	10.83	10.85	10.80	10.83	413704
2018-04-09	10.83	10.87	10.81	10.86	426843
2018-04-10	10.89	10.92	10.86	10.89	293803
2018-04-11	10.97	11.08	10.94	10.96	1433858
2018-04-12	10.90	10.90	10.83	10.85	593310
2018-04-13	10.88	10.95	10.88	10.92	306215
2018-04-16	10.95	10.97	10.92	10.94	485687
2018-04-17	10.89	10.96	10.88	10.95	282004
2018-04-18	11.02	11.02	10.95	10.95	418910
2018-04-19	10.93	10.96	10.90	10.93	405605
2018-04-20	10.85	10.87	10.83	10.84	285364
2018-04-23	10.75	10.77	10.73	10.76	713676
2018-04-24	10.76	10.83	10.76	10.81	478760
2018-04-25	10.73	10.76	10.72	10.74	333104
2018-04-26	10.75	10.75	10.68	10.70	525324
2018-04-27	10.72	10.76	10.71	10.75	166037
2018-04-30	10.66	10.72	10.64	10.69	442166
2018-05-01	10.66	10.66	10.57	10.63	1071079
2018-05-02	10.63	10.70	10.62	10.62	194950
2018-05-03	10.71	10.72	10.66	10.66	415747
2018-05-04	10.66	10.72	10.65	10.72	202502
2018-05-07	10.72	10.74	10.70	10.72	255211
2018-05-08	10.67	10.72	10.65	10.69	290256
2018-05-09	10.69	10.73	10.65	10.67	339327
2018-05-10	10.75	10.76	10.70	10.76	191112
2018-05-11	10.79	10.79	10.73	10.73	147111
2018-05-14	10.74	10.75	10.67	10.69	195029
2018-05-15	10.55	10.55	10.47	10.51	643395
2018-05-16	10.47	10.52	10.45	10.46	376240
2018-05-17	10.48	10.50	10.45	10.47	382055
2018-05-18	10.45	10.52	10.45	10.51	250387
2018-05-21	10.48	10.52	10.47	10.51	218412
2018-05-22	10.52	10.53	10.49	10.51	281445
2018-05-23	10.48	10.56	10.48	10.55	471856
2018-05-24	10.59	10.66	10.59	10.62	379319
2018-05-25	10.63	10.65	10.59	10.59	346880
2018-05-29	10.54	10.65	10.53	10.65	314606
2018-05-30	10.62	10.65	10.57	10.57	351684
2018-05-31	10.57	10.63	10.47	10.56	348539
2018-06-01	10.50	10.57	10.50	10.53	281185
2018-06-04	10.52	10.55	10.50	10.50	224371
2018-06-05	10.54	10.60	10.52	10.58	339907
2018-06-06	10.57	10.59	10.52	10.54	348547
2018-06-07	10.54	10.57	10.51	10.54	391487
2018-06-08	10.54	10.56	10.53	10.54	451806
2018-06-11	10.55	10.59	10.55	10.58	367367
2018-06-12	10.55	10.57	10.51	10.53	138615
2018-06-13	10.52	10.57	10.51	10.56	248806
2018-06-14	10.58	10.62	10.56	10.58	271034
2018-06-15	10.50	10.50	10.37	10.39	459390
2018-06-18	10.39	10.41	10.36	10.38	358312
2018-06-19	10.35	10.37	10.33	10.37	224597
2018-06-20	10.38	10.38	10.29	10.30	382494
2018-06-21	10.28	10.32	10.27	10.30	358987
2018-06-22	10.29	10.32	10.29	10.31	301237
2018-06-25	10.30	10.30	10.26	10.27	413156
2018-06-26	10.22	10.25	10.20	10.22	447571
2018-06-27	10.18	10.20	10.15	10.15	541316
2018-06-28	10.16	10.20	10.10	10.12	432731
2018-06-29	10.14	10.19	10.12	10.18	344745
2018-07-02	10.16	10.16	10.05	10.07	784872
2018-07-03	10.14	10.20	10.14	10.16	495181
2018-07-05	10.18	10.23	10.17	10.22	541903
2018-07-06	10.31	10.31	10.17	10.19	310521
2018-07-09	10.25	10.26	10.21	10.22	295086
2018-07-10	10.16	10.22	10.16	10.20	426092
2018-07-11	10.16	10.17	10.08	10.09	218969
2018-07-12	10.11	10.13	10.10	10.11	266523
2018-07-13	10.06	10.09	10.06	10.08	263578
2018-07-16	10.05	10.08	10.04	10.08	333769
2018-07-17	10.00	10.02	9.94	9.95	872684
2018-07-18	9.90	9.96	9.90	9.93	635549
2018-07-19	9.85	9.93	9.83	9.89	914030
2018-07-20	9.95	9.95	9.92	9.94	328073
2018-07-23	9.90	9.93	9.89	9.89	281968
2018-07-24	9.89	9.95	9.89	9.90	358857
2018-07-25	9.99	10.02	9.93	9.97	402657
2018-07-26	9.93	9.95	9.87	9.87	366019
2018-07-27	9.87	9.92	9.85	9.90	394687
2018-07-30	9.89	9.90	9.87	9.87	337191
2018-07-31	9.86	9.92	9.86	9.91	513059
2018-08-01	9.88	9.88	9.82	9.83	329798
2018-08-02	9.80	9.83	9.76	9.76	646721
2018-08-03	9.80	9.86	9.78	9.80	287908
2018-08-06	9.79	9.79	9.74	9.75	313276
2018-08-07	9.78	9.79	9.75	9.76	314546
2018-08-08	9.79	9.80	9.73	9.79	293439
2018-08-09	9.79	9.81	9.77	9.78	359573
2018-08-10	9.77	9.82	9.76	9.76	450044
2018-08-13	9.70	9.71	9.59	9.60	938546
2018-08-14	9.62	9.66	9.60	9.60	1112934
2018-08-15	9.53	9.54	9.43	9.44	1520121
2018-08-16	9.46	9.51	9.35	9.39	2959083
2018-08-17	9.43	9.52	9.43	9.52	1086717
2018-08-20	9.54	9.58	9.52	9.58	673308
2018-08-21	9.59	9.62	9.57	9.61	729538
2018-08-22	9.66	9.66	9.61	9.64	417795
2018-08-23	9.58	9.59	9.50	9.53	1469325
2018-08-24	9.61	9.72	9.60	9.72	344020
2018-08-27	9.72	9.76	9.71	9.73	334339
2018-08-28	9.75	9.75	9.65	9.67	424473
2018-08-29	9.70	9.72	9.67	9.72	346631
2018-08-30	9.71	9.72	9.63	9.67	499007
2018-08-31	9.68	9.71	9.64	9.65	433385
2018-09-04	9.60	9.61	9.56	9.60	598734
2018-09-05	9.64	9.64	9.60	9.62	465452
2018-09-06	9.67	9.72	9.63	9.64	599110
2018-09-07	9.62	9.66	9.60	9.63	420531
2018-09-10	9.62	9.63	9.58	9.59	273179
2018-09-11	9.56	9.64	9.55	9.62	488626
2018-09-12	9.61	9.72	9.60	9.71	454908
2018-09-13	9.73	9.75	9.64	9.66	583383
2018-09-14	9.66	9.67	9.59	9.59	249358
2018-09-17	9.64	9.68	9.64	9.65	241246
2018-09-18	9.66	9.67	9.61	9.62	264903
2018-09-19	9.66	9.68	9.62	9.66	755721
2018-09-20	9.66	9.70	9.66	9.69	219709
2018-09-21	9.57	9.65	9.57	9.61	285091
2018-09-24	9.63	9.66	9.61	9.61	238685
2018-09-25	9.62	9.66	9.62	9.65	372285
2018-09-26	9.61	9.63	9.58	9.60	344555
2018-09-27	9.52	9.53	9.48	9.49	884388
2018-09-28	9.51	9.57	9.49	9.55	558775
2018-10-01	9.50	9.54	9.49	9.52	244363
2018-10-02	9.60	9.65	9.58	9.60	545401
2018-10-03	9.60	9.64	9.55	9.57	251009
2018-10-04	9.59	9.66	9.56	9.57	618292
2018-10-05	9.60	9.65	9.59	9.63	175558
2018-10-08	9.48	9.53	9.47	9.50	247311
2018-10-09	9.50	9.55	9.48	9.55	851983
2018-10-10	9.53	9.54	9.49	9.53	408882
2018-10-11	9.59	9.83	9.59	9.79	870055
2018-10-12	9.79	9.79	9.72	9.75	462859
2018-10-15	9.83	9.86	9.81	9.86	795483
2018-10-16	9.88	9.91	9.84	9.85	500454
2018-10-17	9.84	9.87	9.83	9.84	495578
2018-10-18	9.86	9.88	9.84	9.85	214796
2018-10-19	9.88	9.88	9.83	9.85	388378
2018-10-22	9.82	9.84	9.79	9.82	317851
2018-10-23	9.95	9.95	9.88	9.90	563085
2018-10-24	9.91	9.93	9.86	9.93	382006
2018-10-25	9.93	9.93	9.86	9.90	602522
2018-10-26	9.94	10.00	9.91	9.94	699327
2018-10-29	9.90	9.92	9.84	9.87	584740
2018-10-30	9.82	9.84	9.80	9.83	261544
2018-10-31	9.78	9.80	9.75	9.78	453297
2018-11-01	9.88	9.93	9.88	9.91	422599
2018-11-02	9.90	9.92	9.86	9.87	376436
2018-11-05	9.86	9.90	9.83	9.86	239459
2018-11-06	9.86	9.86	9.78	9.80	255806
2018-11-07	9.83	9.85	9.79	9.81	242746
2018-11-08	9.79	9.80	9.75	9.77	262170
2018-11-09	9.69	9.70	9.63	9.64	464320
2018-11-12	9.61	9.61	9.57	9.60	977301
2018-11-13	9.61	9.61	9.56	9.58	406511
2018-11-14	9.56	9.71	9.56	9.66	343797
2018-11-15	9.68	9.70	9.65	9.67	316740
2018-11-16	9.77	9.79	9.72	9.77	486288
2018-11-19	9.75	9.86	9.73	9.83	944592
2018-11-20	9.85	9.87	9.82	9.86	884634
2018-11-21	9.88	9.91	9.88	9.88	336664
2018-11-23	9.85	9.85	9.82	9.83	266254
2018-11-26	9.83	9.85	9.79	9.81	402172
2018-11-27	9.81	9.82	9.73	9.73	291273
2018-11-28	9.72	9.85	9.72	9.83	593713
2018-11-29	9.85	9.88	9.83	9.85	230271
2018-11-30	9.81	9.83	9.78	9.82	183653
2018-12-03	9.87	9.92	9.86	9.87	447454
2018-12-04	9.95	10.01	9.95	9.98	1395270
2018-12-06	9.97	10.05	9.94	10.02	809303
2018-12-07	10.05	10.13	10.04	10.10	776114
2018-12-10	10.06	10.11	10.02	10.02	813867
2018-12-11	10.04	10.07	10.01	10.05	1055129
2018-12-12	10.05	10.11	10.04	10.07	811083
2018-12-13	10.07	10.08	10.02	10.05	500391
2018-12-14	9.97	10.05	9.97	10.04	285879
2018-12-17	10.03	10.09	10.03	10.06	479890
2018-12-18	10.08	10.14	10.06	10.13	782923
2018-12-19	10.12	10.19	10.01	10.01	906332
2018-12-20	10.13	10.17	10.09	10.10	1405597
2018-12-21	10.13	10.13	10.06	10.10	480324
2018-12-24	10.14	10.22	10.11	10.20	804300
2018-12-26	10.27	10.32	10.18	10.18	602676
2018-12-27	10.27	10.31	10.22	10.26	501966
2018-12-28	10.26	10.33	10.26	10.30	512361
2018-12-31	10.27	10.35	10.25	10.31	642610
2019-01-02	10.30	10.38	10.30	10.37	907354
2019-01-03	10.40	10.48	10.40	10.48	878619
2019-01-04	10.39	10.46	10.34	10.44	679306
2019-01-07	10.48	10.49	10.40	10.43	382012
2019-01-08	10.38	10.41	10.37	10.38	348910
2019-01-09	10.38	10.47	10.38	10.44	323523
2019-01-10	10.43	10.44	10.39	10.42	530913
2019-01-11	10.41	10.49	10.41	10.46	548598
2019-01-14	10.45	10.50	10.44	10.48	310538
2019-01-15	10.49	10.51	10.45	10.46	296842
2019-01-16	10.47	10.53	10.47	10.49	442545
2019-01-17	10.49	10.51	10.46	10.49	363907
2019-01-18	10.43	10.43	10.40	10.42	357786
2019-01-22	10.42	10.44	10.38	10.40	902449
2019-01-23	10.36	10.41	10.35	10.40	258307
2019-01-24	10.37	10.40	10.35	10.35	291779
2019-01-25	10.45	10.49	10.40	10.47	1065722
2019-01-28	10.48	10.55	10.46	10.55	602177
2019-01-29	10.54	10.61	10.54	10.59	469660
2019-01-30	10.59	10.68	10.56	10.66	485946
2019-01-31	10.70	10.72	10.64	10.65	553254
2019-02-01	10.64	10.71	10.62	10.63	425563
2019-02-04	10.60	10.66	10.57	10.61	1242141
2019-02-05	10.63	10.66	10.60	10.63	334518
2019-02-06	10.63	10.64	10.53	10.53	346666
2019-02-07	10.57	10.60	10.54	10.59	231389
2019-02-08	10.64	10.64	10.58	10.64	286361
2019-02-11	10.55	10.60	10.54	10.59	277770
2019-02-12	10.60	10.63	10.57	10.61	359455
2019-02-13	10.64	10.68	10.56	10.56	412908
2019-02-14	10.62	10.63	10.58	10.63	263941
2019-02-15	10.64	10.72	10.64	10.69	328177
2019-02-19	10.80	10.84	10.78	10.82	1142645
2019-02-20	10.86	10.88	10.81	10.81	309671
2019-02-21	10.79	10.79	10.69	10.72	234387
2019-02-22	10.73	10.76	10.72	10.72	453818
2019-02-25	10.73	10.76	10.70	10.73	232350
2019-02-26	10.71	10.76	10.70	10.73	507904
2019-02-27	10.72	10.72	10.64	10.64	392933
2019-02-28	10.65	10.65	10.58	10.60	531944
2019-03-01	10.55	10.57	10.42	10.44	1275089
2019-03-04	10.40	10.41	10.35	10.36	499510
2019-03-05	10.34	10.39	10.34	10.37	168864
2019-03-06	10.35	10.41	10.35	10.38	409943
2019-03-07	10.37	10.40	10.36	10.38	246984
2019-03-08	10.49	10.50	10.46	10.48	544771
2019-03-11	10.48	10.50	10.41	10.45	428859
2019-03-12	10.48	10.51	10.44	10.49	386839
2019-03-13	10.53	10.57	10.52	10.57	221567
2019-03-14	10.45	10.48	10.42	10.48	255455
2019-03-15	10.54	10.56	10.49	10.50	261902
2019-03-18	10.51	10.52	10.50	10.50	189060
2019-03-19	10.52	10.56	10.51	10.52	323117
2019-03-20	10.56	10.63	10.48	10.61	298056
2019-03-21	10.63	10.63	10.52	10.57	357198
2019-03-22	10.61	10.62	10.57	10.61	898645
2019-03-25	10.66	10.70	10.65	10.69	726234
2019-03-26	10.64	10.66	10.62	10.65	390898
2019-03-27	10.65	10.66	10.57	10.58	432737
2019-03-28	10.45	10.49	10.43	10.45	719412
2019-03-29	10.52	10.52	10.45	10.45	316463
2019-04-01	10.48	10.49	10.39	10.40	1083117
2019-04-02	10.38	10.46	10.38	10.43	364922
2019-04-03	10.44	10.46	10.42	10.44	504432
2019-04-04	10.38	10.44	10.35	10.42	333629
2019-04-05	10.42	10.46	10.40	10.45	324429
2019-04-08	10.51	10.51	10.45	10.50	469185
2019-04-09	10.54	10.56	10.52	10.54	384355
2019-04-10	10.54	10.59	10.54	10.56	192100
2019-04-11	10.50	10.52	10.41	10.43	863187
2019-04-12	10.41	10.45	10.40	10.40	256581
2019-04-15	10.35	10.42	10.35	10.41	290203
2019-04-16	10.30	10.30	10.27	10.28	409219
2019-04-17	10.28	10.29	10.25	10.26	217172
2019-04-18	10.25	10.29	10.24	10.28	363056
2019-04-22	10.27	10.29	10.26	10.27	296020
2019-04-23	10.23	10.25	10.19	10.21	1149207
2019-04-24	10.21	10.25	10.20	10.22	151330
2019-04-25	10.25	10.29	10.20	10.21	834865
2019-04-26	10.27	10.30	10.25	10.25	843305
2019-04-29	10.22	10.23	10.18	10.23	1280285
2019-04-30	10.23	10.25	10.19	10.25	1321343
2019-05-01	10.20	10.27	10.16	10.16	440443
2019-05-02	10.10	10.15	10.08	10.12	394376
2019-05-03	10.16	10.20	10.15	10.16	1364688
2019-05-06	10.17	10.21	10.16	10.16	684304
2019-05-07	10.19	10.24	10.17	10.22	694425
2019-05-08	10.24	10.26	10.18	10.18	534597
2019-05-09	10.18	10.24	10.18	10.21	1255566
2019-05-10	10.22	10.25	10.20	10.25	1157712
2019-05-13	10.30	10.37	10.26	10.36	619549
2019-05-14	10.37	10.37	10.31	10.35	349484
2019-05-15	10.36	10.38	10.32	10.33	270999
2019-05-16	10.30	10.30	10.23	10.25	409267
2019-05-17	10.22	10.22	10.16	10.18	455026
2019-05-20	10.18	10.20	10.17	10.18	246354
2019-05-21	10.12	10.18	10.12	10.16	361454
2019-05-22	10.18	10.19	10.15	10.15	195436
2019-05-23	10.19	10.28	10.18	10.24	341878
2019-05-24	10.25	10.25	10.20	10.25	316668
2019-05-28	10.22	10.22	10.17	10.22	309715
2019-05-29	10.22	10.25	10.20	10.23	278446
2019-05-30	10.24	10.30	10.21	10.30	342451
2019-05-31	10.37	10.43	10.32	10.40	2154165
2019-06-03	10.47	10.61	10.46	10.59	1280800
2019-06-04	10.57	10.60	10.54	10.58	503632
2019-06-05	10.67	10.71	10.58	10.61	580999
2019-06-06	10.68	10.71	10.65	10.67	520367
2019-06-07	10.73	10.77	10.71	10.72	693417
2019-06-10	10.63	10.66	10.58	10.66	537638
2019-06-11	10.61	10.63	10.58	10.60	287726
2019-06-12	10.65	10.70	10.64	10.65	274682
2019-06-13	10.68	10.75	10.67	10.73	391382
2019-06-14	10.80	10.83	10.73	10.75	607565
2019-06-17	10.78	10.78	10.72	10.76	251759
2019-06-18	10.83	10.85	10.75	10.78	460806
2019-06-19	10.77	10.87	10.77	10.87	500346
2019-06-20	11.06	11.16	11.05	11.07	1843180
2019-06-21	11.13	11.18	11.08	11.16	693476
2019-06-24	11.22	11.34	11.22	11.32	817506
2019-06-25	11.40	11.49	11.28	11.40	1922175
2019-06-26	11.30	11.35	11.23	11.31	1117484
2019-06-27	11.27	11.31	11.23	11.31	453043
2019-06-28	11.32	11.33	11.28	11.33	512516
2019-07-01	11.18	11.21	11.09	11.10	1163623
2019-07-02	11.17	11.33	11.15	11.30	1474432
2019-07-03	11.35	11.38	11.30	11.33	331621
2019-07-05	11.16	11.25	11.11	11.23	762142
2019-07-08	11.23	11.25	11.13	11.14	355427
2019-07-09	11.17	11.22	11.13	11.19	461665
2019-07-10	11.27	11.38	11.27	11.35	1126782
2019-07-11	11.35	11.37	11.27	11.31	394749
2019-07-12	11.32	11.38	11.28	11.38	865192
2019-07-15	11.32	11.36	11.30	11.34	532432
2019-07-16	11.36	11.36	11.22	11.26	584283
2019-07-17	11.28	11.44	11.28	11.41	619084
2019-07-18	11.39	11.61	11.36	11.60	978215
2019-07-19	11.52	11.59	11.42	11.43	642136
2019-07-22	11.47	11.49	11.43	11.46	440549
2019-07-23	11.45	11.48	11.36	11.38	332858
2019-07-24	11.46	11.47	11.41	11.42	388207
2019-07-25	11.42	11.42	11.33	11.37	552793
2019-07-26	11.43	11.43	11.37	11.37	305358
2019-07-29	11.41	11.47	11.37	11.47	313423
2019-07-30	11.48	11.52	11.44	11.49	544002
2019-07-31	11.48	11.52	11.32	11.36	878929
2019-08-01	11.30	11.57	11.26	11.53	1943622
2019-08-02	11.45	11.60	11.45	11.52	805895
2019-08-05	11.70	11.76	11.62	11.71	2321902
2019-08-06	11.75	11.81	11.73	11.78	797472
2019-08-07	11.99	12.07	11.95	11.95	2308366
2019-08-08	11.94	12.06	11.92	12.03	594399
2019-08-09	11.99	12.07	11.95	12.01	913499
2019-08-12	12.02	12.18	12.02	12.11	1182689
2019-08-13	12.20	12.20	11.87	12.07	963379
2019-08-14	12.13	12.23	12.10	12.18	1241478
2019-08-15	12.20	12.24	12.14	12.22	814702
2019-08-16	12.16	12.19	12.09	12.16	475975
2019-08-19	12.06	12.08	12.00	12.02	502608
2019-08-20	12.08	12.13	12.05	12.10	420082
2019-08-21	12.09	12.13	12.07	12.08	402808
2019-08-22	12.05	12.09	12.03	12.06	334113
2019-08-23	12.07	12.28	12.07	12.25	1840467
2019-08-26	12.28	12.31	12.21	12.23	541504
2019-08-27	12.27	12.39	12.24	12.37	775380
2019-08-28	12.38	12.40	12.32	12.36	745178
2019-08-29	12.38	12.39	12.19	12.27	777300
2019-08-30	12.26	12.32	12.18	12.26	769494
2019-09-03	12.33	12.42	12.32	12.36	1831917
2019-09-04	12.37	12.49	12.36	12.48	668846
2019-09-05	12.33	12.36	12.05	12.15	1070309
2019-09-06	12.17	12.24	12.06	12.07	1189711
2019-09-09	12.10	12.11	11.99	11.99	538782
2019-09-10	11.99	12.03	11.90	11.92	674828
2019-09-11	11.92	12.01	11.91	11.98	411195
2019-09-12	12.11	12.17	11.99	11.99	1271159
2019-09-13	12.06	12.09	11.87	11.92	916215
2019-09-16	12.04	12.07	11.97	12.03	641457
2019-09-17	12.07	12.10	12.01	12.06	595352
2019-09-18	12.09	12.14	11.92	12.00	1213051
2019-09-19	12.08	12.08	12.00	12.01	371199
2019-09-20	12.05	12.19	12.04	12.16	1076614
2019-09-23	12.22	12.28	12.20	12.28	554009
2019-09-24	12.21	12.35	12.18	12.32	876325
2019-09-25	12.30	12.31	12.05	12.09	696462
2019-09-26	12.09	12.18	12.07	12.07	642810
2019-09-27	11.97	12.08	11.96	12.03	851263
2019-09-30	11.88	11.94	11.70	11.82	1883895
2019-10-01	11.74	11.93	11.71	11.87	876199
2019-10-02	11.99	12.05	11.95	12.00	1597636
2019-10-03	12.02	12.18	12.02	12.09	1439499
2019-10-04	12.08	12.10	12.03	12.07	523169
2019-10-07	12.06	12.08	11.95	11.98	563646
2019-10-08	12.09	12.11	12.03	12.09	1207924
2019-10-09	12.12	12.16	12.10	12.10	393474
2019-10-10	12.08	12.08	11.98	12.02	285407
2019-10-11	11.96	11.96	11.83	11.93	1041890
2019-10-14	12.02	12.03	11.96	12.01	591631
2019-10-15	12.01	12.01	11.87	11.90	518148
2019-10-16	12.00	12.00	11.90	11.96	760815
2019-10-17	11.97	12.04	11.97	11.97	373745
2019-10-18	11.97	12.00	11.97	12.00	448949
2019-10-21	12.04	12.04	11.92	11.93	668495
2019-10-22	11.94	11.98	11.92	11.93	773436
2019-10-23	12.02	12.04	11.97	11.98	413657
2019-10-24	11.99	12.10	11.99	12.10	369688
2019-10-25	12.14	12.22	12.06	12.10	618673
2019-10-28	12.05	12.05	11.97	11.99	596048
2019-10-29	11.97	12.00	11.92	11.99	487349
2019-10-30	12.00	12.04	11.90	12.04	514874
2019-10-31	12.12	12.16	12.10	12.12	1190612
2019-11-01	12.11	12.18	12.11	12.16	368978
2019-11-04	12.13	12.15	12.07	12.08	610558
2019-11-05	11.98	12.01	11.89	11.92	1063853
2019-11-06	11.97	12.02	11.95	11.99	1261554
2019-11-07	11.92	11.94	11.71	11.79	1808636
2019-11-08	11.73	11.81	11.70	11.73	1122411
2019-11-11	11.74	11.75	11.61	11.69	614680
2019-11-12	11.69	11.71	11.59	11.67	875740
2019-11-13	11.81	12.00	11.72	12.00	899712
2019-11-14	11.81	11.85	11.77	11.81	610691
2019-11-15	11.77	11.80	11.75	11.78	520735
2019-11-18	11.81	11.85	11.79	11.82	769588
2019-11-19	11.77	11.84	11.77	11.83	388024
2019-11-20	11.81	11.86	11.78	11.82	613228
2019-11-21	11.81	11.82	11.76	11.79	526603
2019-11-22	11.83	11.83	11.74	11.74	642651
2019-11-25	11.77	11.77	11.70	11.72	584393
2019-11-26	11.68	11.75	11.67	11.75	446113
2019-11-27	11.69	11.72	11.68	11.71	308924
2019-11-29	11.73	11.78	11.72	11.76	312385
2019-12-02	11.73	11.75	11.71	11.73	1047639
2019-12-03	11.84	11.87	11.80	11.81	1255318
2019-12-04	11.81	11.83	11.77	11.82	452992
2019-12-05	11.82	11.84	11.79	11.81	395501
2019-12-06	11.68	11.72	11.67	11.70	454577
2019-12-09	11.68	11.71	11.66	11.67	433209
2019-12-10	11.75	11.75	11.68	11.72	714254
2019-12-11	11.76	11.81	11.72	11.78	551062
2019-12-12	11.88	11.88	11.70	11.75	732896
2019-12-13	11.76	11.83	11.72	11.79	520043
2019-12-16	11.81	11.84	11.77	11.82	624908
2019-12-17	11.76	11.84	11.76	11.80	511835
2019-12-18	11.80	11.84	11.79	11.83	564776
2019-12-19	11.82	11.87	11.82	11.85	382336
2019-12-20	11.90	11.90	11.83	11.83	348762
2019-12-23	11.87	11.89	11.86	11.89	521244
2019-12-24	11.89	12.03	11.88	12.00	372744
2019-12-26	12.07	12.14	12.07	12.14	1037521
2019-12-27	12.10	12.18	12.10	12.15	682503
2019-12-30	12.19	12.20	12.15	12.17	671860
2019-12-31	12.22	12.25	12.18	12.18	734920
2020-01-02	12.30	12.31	12.25	12.28	904618
2020-01-03	12.43	12.44	12.39	12.41	1461917
2020-01-06	12.63	12.65	12.51	12.54	1109438
2020-01-07	12.59	12.65	12.55	12.64	2152081
2020-01-08	12.68	12.70	12.48	12.56	1935139
2020-01-09	12.43	12.54	12.42	12.50	1057822
2020-01-10	12.53	12.59	12.51	12.58	406398
2020-01-13	12.56	12.56	12.47	12.49	611675
2020-01-14	12.47	12.53	12.44	12.53	512252
2020-01-15	12.56	12.56	12.49	12.54	2030233
2020-01-16	12.53	12.59	12.51	12.57	535167
2020-01-17	12.59	12.60	12.56	12.58	572193
2020-01-21	12.57	12.68	12.52	12.68	1292779
2020-01-22	12.67	12.67	12.53	12.56	792070
2020-01-23	12.54	12.64	12.54	12.62	423213
2020-01-24	12.57	12.70	12.57	12.66	871610
2020-01-27	12.75	12.78	12.68	12.75	977136
2020-01-28	12.72	12.76	12.60	12.76	2414500
2020-01-29	12.76	12.79	12.71	12.76	1840469
2020-01-30	12.81	12.81	12.74	12.76	1138088
2020-01-31	12.82	12.82	12.74	12.76	1634071
2020-02-03	12.72	12.76	12.63	12.70	592419
2020-02-04	12.60	12.60	12.47	12.53	1194731
2020-02-05	12.54	12.57	12.51	12.55	580419
2020-02-06	12.60	12.63	12.58	12.62	413579
2020-02-07	12.65	12.68	12.60	12.67	494368
2020-02-10	12.70	12.73	12.66	12.68	553610
2020-02-11	12.68	12.78	12.59	12.77	1354128
2020-02-12	12.75	12.78	12.72	12.74	1115495
2020-02-13	12.79	12.80	12.74	12.78	1182410
2020-02-14	12.81	12.82	12.79	12.79	1081804
2020-02-18	12.90	12.91	12.81	12.89	2636602
2020-02-19	12.89	12.97	12.88	12.95	651978
2020-02-20	13.02	13.07	12.98	13.03	1056935
2020-02-21	13.24	13.32	13.19	13.30	1496579
2020-02-24	13.64	13.64	13.28	13.36	3829982
2020-02-25	13.27	13.35	13.09	13.11	2193206
2020-02-26	13.10	13.26	13.06	13.18	1971728
2020-02-27	13.31	13.32	13.15	13.16	2274412
2020-02-28	13.06	13.07	12.43	12.54	6080096
2020-03-02	12.60	12.76	12.60	12.62	1580735
2020-03-03	12.78	12.98	12.75	12.84	12141227
2020-03-04	12.90	12.98	12.87	12.92	2315477
2020-03-05	13.13	13.27	13.08	13.23	1945299
2020-03-06	13.40	13.43	13.03	13.27	2618653
2020-03-09	13.35	13.42	13.21	13.39	3596954
2020-03-10	13.26	13.29	13.12	13.13	2676839
2020-03-11	13.26	13.30	13.04	13.10	1955476
2020-03-12	12.85	12.87	11.96	12.45	4319472
2020-03-13	12.75	12.79	11.72	12.02	4640853
2020-03-16	11.49	11.96	11.18	11.80	3913714
2020-03-17	11.70	12.30	11.68	12.15	3268408
2020-03-18	12.00	12.14	11.69	12.03	2819507
2020-03-19	11.82	11.93	11.65	11.82	2745580
2020-03-20	11.91	11.99	11.81	11.91	2781568
2020-03-23	12.20	12.45	12.07	12.43	5571654
2020-03-24	12.89	13.32	12.80	13.15	7876939
2020-03-25	13.28	13.28	13.00	13.10	3736423
2020-03-26	13.40	13.40	13.02	13.14	3426939
2020-03-27	13.19	13.20	13.04	13.16	2569018
2020-03-30	13.28	13.31	13.14	13.16	3095294
2020-03-31	13.15	13.18	12.93	13.12	4276331
2020-04-01	12.95	13.09	12.75	12.90	4275110
2020-04-02	13.00	13.15	12.99	13.02	3029182
2020-04-03	13.20	13.20	13.03	13.08	3149807
2020-04-06	13.37	13.48	13.22	13.45	4265945
2020-04-07	13.31	13.43	13.25	13.39	2864474
2020-04-08	13.40	13.40	13.22	13.24	2376425
2020-04-09	13.50	13.71	13.49	13.57	6102242
2020-04-13	13.71	13.88	13.62	13.76	5315740
2020-04-14	13.90	13.95	13.75	13.87	3472202
2020-04-15	13.80	13.88	13.71	13.87	2736482
2020-04-16	13.87	13.92	13.79	13.83	3901284
2020-04-17	13.73	13.75	13.53	13.64	2729128
2020-04-20	13.67	13.70	13.61	13.65	4785748
2020-04-21	13.56	13.77	13.47	13.72	5685061
2020-04-22	13.90	13.93	13.82	13.86	5886544
2020-04-23	13.88	13.98	13.86	13.90	3510786
2020-04-24	14.01	14.01	13.80	13.94	4688217
2020-04-27	13.98	14.04	13.86	13.98	3017796
2020-04-28	13.98	13.98	13.81	13.86	2303620
2020-04-29	13.96	13.96	13.77	13.83	3501395
2020-04-30	13.80	13.83	13.63	13.75	2674068
2020-05-01	13.66	13.73	13.60	13.69	4243618
2020-05-04	13.75	13.78	13.71	13.74	2265345
2020-05-05	13.74	13.82	13.65	13.73	2409429
2020-05-06	13.72	13.72	13.51	13.63	3853759
2020-05-07	13.69	13.79	13.64	13.76	3170371
2020-05-08	13.76	13.86	13.71	13.77	2017114
2020-05-11	13.75	13.78	13.64	13.72	1865796
2020-05-12	13.71	13.82	13.71	13.76	2054512
2020-05-13	13.81	13.90	13.78	13.86	5331342
2020-05-14	13.86	13.95	13.84	13.93	5679620
2020-05-15	14.00	14.02	13.92	13.98	3325720
2020-05-18	14.03	14.06	13.88	13.99	3138185
2020-05-19	14.08	14.08	14.00	14.05	2373710
2020-05-20	14.13	14.13	14.04	14.08	2301434
2020-05-21	14.02	14.02	13.81	13.92	2347100
2020-05-22	13.96	13.99	13.93	13.95	1974329
2020-05-26	14.03	14.04	13.77	13.79	2149261
2020-05-27	13.71	13.81	13.62	13.80	1889015
2020-05-28	13.87	13.88	13.77	13.81	1465894
2020-05-29	13.91	13.91	13.83	13.89	1760787
2020-06-01	13.97	14.00	13.87	13.97	2107541
2020-06-02	14.01	14.05	13.83	13.90	1483555
2020-06-03	13.80	13.81	13.59	13.62	2986048
2020-06-04	13.71	13.77	13.66	13.72	1603246
2020-06-05	13.51	13.58	13.32	13.46	3069212
2020-06-08	13.54	13.61	13.48	13.61	2103569
2020-06-09	13.62	13.80	13.61	13.71	2125359
2020-06-10	13.84	13.84	13.64	13.84	3177904
2020-06-11	13.92	13.98	13.67	13.71	4544336
2020-06-12	13.78	13.85	13.70	13.72	1381851
2020-06-15	13.55	13.77	13.55	13.76	1195390
2020-06-16	13.77	13.80	13.70	13.77	968095
2020-06-17	13.77	13.81	13.74	13.81	713134
2020-06-18	13.71	13.82	13.71	13.82	935298
2020-06-19	13.88	13.94	13.88	13.94	2016852
2020-06-22	14.02	14.07	14.01	14.06	1855574
2020-06-23	14.10	14.16	14.10	14.16	1438108
2020-06-24	14.16	14.24	14.11	14.16	1771994
2020-06-25	14.24	14.25	14.10	14.17	943793
2020-06-26	14.18	14.22	14.05	14.22	1519558
2020-06-29	14.26	14.28	14.24	14.28	2077952
2020-06-30	14.31	14.34	14.25	14.31	3140612
2020-07-01	14.31	14.32	14.15	14.29	1681203
2020-07-02	14.28	14.30	14.25	14.29	1399244
2020-07-06	14.41	14.41	14.28	14.32	2092371
2020-07-07	14.32	14.48	14.32	14.47	1582855
2020-07-08	14.62	14.64	14.54	14.58	2427668
2020-07-09	14.64	14.64	14.45	14.54	1793050
2020-07-10	14.55	14.60	14.49	14.52	1519240
2020-07-13	14.58	14.61	14.43	14.49	3648432
2020-07-14	14.48	14.54	14.45	14.53	1436494
2020-07-15	14.52	14.58	14.48	14.55	1363465
2020-07-16	14.60	14.61	14.46	14.48	1354063
2020-07-17	14.54	14.57	14.51	14.56	1689128
2020-07-20	14.69	14.70	14.53	14.59	2227675
2020-07-21	14.80	14.80	14.69	14.72	3693588
2020-07-22	14.84	14.90	14.80	14.89	3694009
2020-07-23	14.95	15.11	14.91	15.04	4435408
2020-07-24	15.23	15.23	15.17	15.20	3019968
2020-07-27	15.59	15.60	15.37	15.37	4347016
2020-07-28	15.40	15.56	15.30	15.51	3244670
2020-07-29	15.61	15.75	15.44	15.71	2309410
2020-07-30	15.59	15.65	15.39	15.57	2475519
2020-07-31	15.68	15.79	15.62	15.73	2120939
2020-08-03	15.82	15.82	15.64	15.82	1937479
2020-08-04	15.82	16.00	15.76	15.98	5150089
2020-08-05	16.20	16.33	16.16	16.20	4272765
2020-08-06	16.39	16.44	16.30	16.42	2871492
2020-08-07	16.48	16.50	15.98	16.19	4348406
2020-08-10	16.19	16.35	16.11	16.19	3138140
2020-08-11	15.67	15.68	15.16	15.25	8050764
2020-08-12	15.45	15.50	15.17	15.18	5055610
2020-08-13	15.39	15.51	15.31	15.43	2574206
2020-08-14	15.46	15.54	15.36	15.41	1636307
2020-08-17	15.60	15.70	15.59	15.66	3373492
2020-08-18	15.94	15.97	15.68	15.90	3401077
2020-08-19	15.93	15.93	15.34	15.40	2756338
2020-08-20	15.30	15.52	15.27	15.47	2163360
2020-08-21	15.33	15.38	15.19	15.34	2312774
2020-08-24	15.40	15.43	15.20	15.21	1985055
2020-08-25	15.20	15.28	15.09	15.26	2233431
2020-08-26	15.21	15.57	15.18	15.55	2906352
2020-08-27	15.75	15.75	15.26	15.43	3798368
2020-08-28	15.65	15.66	15.48	15.56	4801737
2020-08-31	15.63	15.70	15.58	15.66	1985803
2020-09-01	15.82	15.83	15.64	15.72	2212802
2020-09-02	15.68	15.68	15.40	15.51	2402110
2020-09-03	15.50	15.55	15.32	15.34	2485816
2020-09-04	15.32	15.46	15.23	15.44	2256871
2020-09-08	15.30	15.40	15.18	15.31	2598240
2020-09-09	15.43	15.53	15.38	15.50	1518339
2020-09-10	15.64	15.66	15.48	15.50	2146870
2020-09-11	15.54	15.59	15.45	15.48	1571998
2020-09-14	15.59	15.62	15.55	15.59	1558529
2020-09-15	15.66	15.70	15.61	15.65	2790291
2020-09-16	15.76	15.78	15.60	15.68	1894871
2020-09-17	15.50	15.64	15.48	15.62	1416640
2020-09-18	15.66	15.66	15.58	15.62	2048097
2020-09-21	15.38	15.40	15.08	15.34	3205675
2020-09-22	15.37	15.38	15.24	15.30	1760078
2020-09-23	15.12	15.18	14.92	14.95	2958168
2020-09-24	14.90	14.99	14.82	14.96	2819759
2020-09-25	14.91	14.97	14.82	14.94	1261744
2020-09-28	14.97	15.00	14.92	15.00	2220633
2020-09-29	15.05	15.13	15.02	15.12	1921968
2020-09-30	15.11	15.18	15.00	15.05	1560128
2020-10-01	15.20	15.20	15.10	15.13	2324792
2020-10-02	15.08	15.19	15.08	15.15	1250585
2020-10-05	15.20	15.29	15.20	15.27	1545663
2020-10-06	15.35	15.35	15.04	15.08	1305445
2020-10-07	15.09	15.09	14.99	15.06	1324371
2020-10-08	15.13	15.16	15.03	15.13	662569
2020-10-09	15.31	15.34	15.20	15.28	3729131
2020-10-12	15.29	15.33	15.22	15.29	1178274
2020-10-13	15.15	15.15	15.00	15.02	1718036
2020-10-14	15.11	15.19	15.06	15.11	1183271
2020-10-15	15.09	15.18	15.03	15.17	1066547
2020-10-16	15.22	15.22	15.11	15.14	972462
2020-10-19	15.24	15.24	15.15	15.16	1023671
2020-10-20	15.18	15.29	15.14	15.27	872058
2020-10-21	15.35	15.41	15.31	15.36	1739962
2020-10-22	15.25	15.26	15.14	15.23	722214
2020-10-23	15.28	15.28	15.16	15.25	987523
2020-10-26	15.27	15.29	15.20	15.25	1074756
2020-10-27	15.25	15.31	15.24	15.28	1142150
2020-10-28	15.10	15.11	14.98	15.03	1779511
2020-10-29	14.97	15.06	14.94	14.99	1528210
2020-10-30	15.10	15.11	14.99	15.01	2952691
2020-11-02	15.14	15.19	15.07	15.12	2915510
2020-11-03	15.23	15.26	15.16	15.19	2045408
2020-11-04	15.23	15.24	15.13	15.20	1360451
2020-11-05	15.35	15.46	15.33	15.43	6599889
2020-11-06	15.47	15.52	15.38	15.49	1354933
2020-11-09	15.04	15.04	14.64	14.80	5816507
2020-11-10	14.93	14.97	14.87	14.92	2371156
2020-11-11	14.82	14.86	14.80	14.81	992961
2020-11-12	14.81	14.95	14.80	14.92	1354827
2020-11-13	15.02	15.08	15.01	15.04	1248994
2020-11-16	15.00	15.06	15.00	15.03	1656548
2020-11-17	15.00	15.04	14.88	14.92	1411587
2020-11-18	14.86	14.93	14.78	14.78	1907234
2020-11-19	14.67	14.72	14.65	14.70	2244291
2020-11-20	14.76	14.81	14.72	14.76	1703172
2020-11-23	14.66	14.74	14.36	14.39	4049439
2020-11-24	14.23	14.23	14.09	14.10	4586707
2020-11-25	14.11	14.19	14.10	14.12	1979415
2020-11-27	13.97	13.99	13.88	13.97	1673031
2020-11-30	13.88	13.97	13.81	13.89	5038049
2020-12-01	14.17	14.32	14.12	14.31	3012118
2020-12-02	14.31	14.46	14.30	14.41	1328046
2020-12-03	14.50	14.55	14.34	14.41	1892107
2020-12-04	14.41	14.49	14.32	14.40	1426563
2020-12-07	14.45	14.64	14.43	14.62	1121057
2020-12-08	14.68	14.72	14.62	14.70	1261906
2020-12-09	14.58	14.59	14.31	14.40	1934817
2020-12-10	14.42	14.51	14.35	14.39	1257908
2020-12-11	14.41	14.50	14.39	14.41	1003685
2020-12-14	14.41	14.42	14.26	14.29	1813288
2020-12-15	14.40	14.56	14.39	14.56	835010
2020-12-16	14.61	14.66	14.51	14.60	1901115
2020-12-17	14.80	14.92	14.75	14.77	1811065
2020-12-18	14.80	14.81	14.71	14.74	1583193
2020-12-21	14.73	14.80	14.71	14.75	1594661
2020-12-22	14.82	14.83	14.62	14.65	1375698
2020-12-23	14.66	14.77	14.66	14.74	948900
2020-12-24	14.76	14.81	14.70	14.80	797834
2020-12-28	14.86	14.94	14.77	14.78	1395001
2020-12-29	14.80	14.83	14.72	14.79	1631595
2020-12-30	14.82	14.96	14.81	14.96	1375969
2020-12-31	14.97	15.11	14.93	15.09	5689672
2021-01-04	15.38	15.38	15.21	15.29	5466618
2021-01-05	15.37	15.42	15.26	15.39	1520607
2021-01-06	15.36	15.36	15.03	15.23	3018313
2021-01-07	15.10	15.27	15.10	15.22	2007755
2021-01-08	15.02	15.02	14.46	14.56	5350638
2021-01-11	14.48	14.62	14.46	14.52	2248116
2021-01-12	14.51	14.58	14.48	14.57	4307080
2021-01-13	14.57	14.62	14.48	14.50	1269960
2021-01-14	14.50	14.61	14.45	14.50	1443572
2021-01-15	14.49	14.53	14.33	14.35	1988074
2021-01-19	14.56	14.60	14.41	14.46	3263314
2021-01-20	14.48	14.73	14.48	14.71	1899062
2021-01-21	14.73	14.73	14.64	14.72	1555751
2021-01-22	14.51	14.63	14.45	14.62	1588136
2021-01-25	14.66	14.69	14.57	14.64	1865309
2021-01-26	14.73	14.73	14.61	14.62	3012947
2021-01-27	14.55	14.61	14.45	14.49	2511968
2021-01-28	14.62	14.68	14.41	14.46	1980760
2021-01-29	14.79	14.79	14.53	14.53	1881784
2021-02-01	14.75	14.84	14.69	14.72	3720154
2021-02-02	14.63	14.63	14.51	14.61	2300316
2021-02-03	14.63	14.65	14.55	14.59	1219654
2021-02-04	14.32	14.36	14.19	14.21	3933533
2021-02-05	14.24	14.40	14.23	14.37	1586539
2021-02-08	14.58	14.58	14.50	14.51	1820741
2021-02-09	14.61	14.65	14.52	14.58	1189910
2021-02-10	14.65	14.69	14.58	14.66	1388621
2021-02-11	14.68	14.70	14.49	14.58	1453530
2021-02-12	14.48	14.55	14.39	14.45	2149565
2021-02-16	14.28	14.42	14.20	14.40	4339810
2021-02-17	14.25	14.31	14.13	14.21	2259540
2021-02-18	14.25	14.25	14.15	14.23	1892280
2021-02-19	14.25	14.25	14.11	14.13	2939718
2021-02-22	14.30	14.35	14.26	14.32	2863718
2021-02-23	14.35	14.43	14.25	14.39	2596222
2021-02-24	14.31	14.40	14.22	14.39	1921585
2021-02-25	14.28	14.33	14.06	14.10	5863070
2021-02-26	14.04	14.05	13.68	13.71	3479862
2021-03-01	13.81	13.87	13.68	13.69	3033669
2021-03-02	13.72	13.84	13.68	13.81	2096357
2021-03-03	13.67	13.75	13.57	13.62	2166076
2021-03-04	13.62	13.70	13.41	13.44	2591700
2021-03-05	13.45	13.52	13.39	13.50	2632475
2021-03-08	13.47	13.47	13.26	13.31	3702008
2021-03-09	13.52	13.56	13.47	13.47	4217031
2021-03-10	13.53	13.58	13.46	13.58	1610198
2021-03-11	13.58	13.60	13.52	13.55	1597052
2021-03-12	13.41	13.52	13.35	13.50	2347748
2021-03-15	13.58	13.61	13.51	13.58	2020108
2021-03-16	13.53	13.67	13.53	13.59	1460412
2021-03-17	13.56	13.78	13.53	13.72	1764546
2021-03-18	13.56	13.67	13.53	13.66	1261886
2021-03-19	13.67	13.74	13.64	13.74	1085017
2021-03-22	13.67	13.72	13.63	13.70	1127704
2021-03-23	13.66	13.67	13.57	13.58	1033575
2021-03-24	13.61	13.69	13.60	13.66	1077537
2021-03-25	13.66	13.73	13.55	13.62	1635011
2021-03-26	13.62	13.66	13.57	13.66	1705125
2021-03-29	13.62	13.63	13.45	13.50	1520270
2021-03-30	13.31	13.32	13.23	13.26	2121368
2021-03-31	13.27	13.43	13.27	13.41	2560056
2021-04-01	13.52	13.57	13.50	13.57	1502183
2021-04-05	13.54	13.61	13.51	13.54	1187737
2021-04-06	13.62	13.72	13.62	13.70	1208774
2021-04-07	13.70	13.70	13.61	13.63	1145801
2021-04-08	13.75	13.82	13.74	13.79	1139150
2021-04-09	13.65	13.72	13.62	13.70	1200682
2021-04-12	13.67	13.68	13.55	13.58	1513958
2021-04-13	13.65	13.73	13.64	13.71	1132011
2021-04-14	13.69	13.69	13.62	13.67	757507
2021-04-15	13.76	13.91	13.76	13.87	1537874
2021-04-16	13.99	14.02	13.93	14.00	1481486
2021-04-19	14.00	14.02	13.95	13.96	905819
2021-04-20	13.97	14.06	13.95	14.05	1264810
2021-04-21	14.12	14.22	14.11	14.22	1531184
2021-04-22	14.15	14.17	14.06	14.13	1391698
2021-04-23	14.18	14.18	14.02	14.08	1369279
2021-04-26	14.09	14.11	14.05	14.08	1293038
2021-04-27	14.10	14.11	14.04	14.06	1350638
2021-04-28	14.02	14.14	14.00	14.13	976378
2021-04-29	14.07	14.08	13.93	14.08	1413338
2021-04-30	14.04	14.08	13.95	13.97	1093535
2021-05-03	14.17	14.19	14.13	14.16	1624856
2021-05-04	14.18	14.24	14.02	14.08	1295320
2021-05-05	14.11	14.17	14.08	14.15	538919
2021-05-06	14.21	14.36	14.20	14.32	2360796
2021-05-07	14.47	14.56	14.43	14.49	2523309
2021-05-10	14.61	14.62	14.54	14.58	1803135
2021-05-11	14.47	14.63	14.41	14.63	1830395
2021-05-12	14.60	14.63	14.46	14.50	2657507
2021-05-13	14.49	14.54	14.46	14.51	1565741
2021-05-14	14.63	14.68	14.59	14.68	2280028
2021-05-17	14.75	14.84	14.73	14.80	2570692
2021-05-18	14.86	14.90	14.79	14.90	1347272
2021-05-19	14.91	15.00	14.81	14.89	4009171
2021-05-20	14.90	14.99	14.89	14.94	1649729
2021-05-21	15.00	15.02	14.89	14.97	1263457
2021-05-24	15.00	15.04	14.98	15.03	1205260
2021-05-25	15.04	15.10	15.00	15.10	2523503
2021-05-26	15.11	15.17	15.06	15.11	1501071
2021-05-27	15.12	15.15	15.06	15.15	913178
2021-05-28	15.15	15.19	15.10	15.19	1218948
2021-06-01	15.27	15.28	15.12	15.17	1897084
2021-06-02	15.20	15.24	15.18	15.21	1333308
2021-06-03	15.04	15.04	14.90	14.95	1662767
2021-06-04	15.01	15.06	15.00	15.04	2690571
2021-06-07	15.04	15.09	15.00	15.09	1316930
2021-06-08	15.06	15.06	14.96	15.04	953975
2021-06-09	15.09	15.11	15.02	15.03	957323
2021-06-10	15.02	15.12	15.00	15.10	2115595
2021-06-11	15.02	15.02	14.94	14.95	1582014
2021-06-14	14.76	14.90	14.72	14.84	1617166
2021-06-15	14.91	14.91	14.74	14.80	1617835
2021-06-16	14.81	14.84	14.57	14.57	2503393
2021-06-17	14.26	14.28	14.10	14.12	4446960
2021-06-18	14.15	14.19	14.03	14.04	2674370
2021-06-21	14.15	14.16	14.11	14.16	2474439
2021-06-22	14.13	14.14	14.09	14.13	1054217
2021-06-23	14.16	14.25	14.08	14.11	1072117
2021-06-24	14.16	14.19	14.08	14.12	1043200
2021-06-25	14.20	14.22	14.08	14.12	910770
2021-06-28	14.12	14.14	14.09	14.12	759845
2021-06-29	13.96	14.01	13.90	13.98	1228456
2021-06-30	13.93	14.05	13.92	14.03	1364870
2021-07-01	14.08	14.12	14.02	14.08	825785
2021-07-02	14.15	14.21	14.09	14.18	1083067
2021-07-06	14.33	14.36	14.15	14.20	3284008
2021-07-07	14.25	14.29	14.20	14.26	1002249
2021-07-08	14.35	14.35	14.17	14.26	970157
2021-07-09	14.26	14.32	14.24	14.28	952379
2021-07-12	14.22	14.28	14.15	14.25	741729
2021-07-13	14.31	14.35	14.27	14.28	780748
2021-07-14	14.39	14.46	14.38	14.44	1073273
2021-07-15	14.45	14.48	14.39	14.46	1137467
2021-07-16	14.41	14.45	14.29	14.29	911722
2021-07-19	14.28	14.35	14.25	14.30	1292086
2021-07-20	14.37	14.42	14.27	14.30	1186192
2021-07-21	14.26	14.29	14.22	14.25	707427
2021-07-22	14.26	14.31	14.21	14.27	926294
2021-07-23	14.26	14.28	14.20	14.25	1102426
2021-07-26	14.20	14.25	14.18	14.21	898439
2021-07-27	14.26	14.27	14.18	14.24	922863
2021-07-28	14.25	14.34	14.21	14.31	1198818
2021-07-29	14.46	14.53	14.45	14.47	1620672
2021-07-30	14.46	14.49	14.34	14.36	1404521
2021-08-02	14.36	14.43	14.32	14.38	837148
2021-08-03	14.33	14.41	14.33	14.39	1105270
2021-08-04	14.50	14.53	14.34	14.37	1384423
2021-08-05	14.40	14.40	14.29	14.35	861381
2021-08-06	14.10	14.10	13.98	13.98	1813363
2021-08-09	13.88	13.89	13.68	13.72	2120073
2021-08-10	13.73	13.81	13.69	13.75	1652008
2021-08-11	13.86	13.90	13.81	13.90	3537768
2021-08-12	13.86	13.90	13.78	13.90	848851
2021-08-13	13.92	14.06	13.92	14.06	1272430
2021-08-16	14.04	14.16	14.04	14.16	1077377
2021-08-17	14.14	14.19	14.08	14.12	957615
2021-08-18	14.16	14.16	14.05	14.11	1058186
2021-08-19	14.13	14.13	14.04	14.10	948753
2021-08-20	14.10	14.13	14.07	14.12	875419
2021-08-23	14.27	14.29	14.20	14.25	1386918
2021-08-24	14.28	14.30	14.22	14.23	748530
2021-08-25	14.24	14.24	14.09	14.16	882158
2021-08-26	14.16	14.24	14.11	14.19	856545
2021-08-27	14.20	14.36	14.12	14.36	2057274
2021-08-30	14.36	14.36	14.27	14.29	727303
2021-08-31	14.31	14.38	14.26	14.35	1058582
2021-09-01	14.39	14.40	14.34	14.36	1120214
2021-09-02	14.37	14.37	14.28	14.31	890768
2021-09-03	14.40	14.49	14.39	14.45	1269976
2021-09-07	14.33	14.36	14.14	14.16	1431337
2021-09-08	14.18	14.18	14.05	14.10	1308883
2021-09-09	14.18	14.19	14.07	14.18	965685
2021-09-10	14.17	14.20	14.12	14.12	1534503
2021-09-13	14.11	14.20	14.11	14.19	941513
2021-09-14	14.19	14.28	14.13	14.25	978520
2021-09-15	14.21	14.23	14.14	14.18	867791
2021-09-16	13.91	13.91	13.81	13.86	1728482
2021-09-17	13.84	13.86	13.80	13.82	1192324
2021-09-20	13.88	13.94	13.85	13.87	2740516
2021-09-21	13.97	14.02	13.94	13.99	1154082
2021-09-22	13.98	14.09	13.92	13.94	980564
2021-09-23	13.86	13.86	13.76	13.77	972238
2021-09-24	13.75	13.83	13.72	13.76	957123
2021-09-27	13.80	13.86	13.78	13.78	693220
2021-09-28	13.71	13.71	13.62	13.65	1114280
2021-09-29	13.67	13.70	13.56	13.60	1503995
2021-09-30	13.70	13.87	13.67	13.80	1672567
2021-10-01	13.79	13.85	13.77	13.83	1039736
2021-10-04	13.76	13.91	13.74	13.88	1350109
2021-10-05	13.78	13.88	13.75	13.85	1385682
2021-10-06	13.86	13.90	13.83	13.88	1142785
2021-10-07	13.80	13.88	13.79	13.81	1317950
2021-10-08	14.01	14.01	13.79	13.80	989149
2021-10-11	13.78	13.82	13.76	13.78	734115
2021-10-12	13.82	13.90	13.80	13.82	1239745
2021-10-13	13.89	14.09	13.89	14.06	2196482
2021-10-14	14.13	14.13	14.08	14.12	734635
2021-10-15	13.90	13.96	13.86	13.89	1056763
2021-10-18	13.90	13.92	13.86	13.87	688501
2021-10-19	13.99	14.00	13.88	13.90	833690
2021-10-20	13.97	14.05	13.94	14.03	981992
2021-10-21	14.03	14.04	13.97	14.02	649930
2021-10-22	14.18	14.25	14.03	14.12	1492740
2021-10-25	14.20	14.27	14.19	14.24	1272472
2021-10-26	14.18	14.20	14.07	14.18	1965033
2021-10-27	14.18	14.23	14.11	14.19	946256
2021-10-28	14.28	14.29	14.16	14.19	1024031
2021-10-29	14.06	14.11	14.02	14.10	1708650
2021-11-01	14.15	14.18	14.11	14.15	1247513
2021-11-02	14.15	14.16	14.10	14.11	1181556
2021-11-03	13.99	14.01	13.90	14.01	2335889
2021-11-04	14.14	14.16	14.08	14.12	2801287
2021-11-05	14.19	14.30	14.13	14.30	1061793
2021-11-08	14.35	14.39	14.32	14.37	1292378
2021-11-09	14.39	14.43	14.34	14.43	919727
2021-11-10	14.65	14.69	14.49	14.59	2604839
2021-11-11	14.67	14.68	14.64	14.68	1046040
2021-11-12	14.63	14.71	14.62	14.69	1500971
2021-11-15	14.68	14.69	14.63	14.66	813724
2021-11-16	14.68	14.69	14.55	14.56	897445
2021-11-17	14.66	14.70	14.63	14.68	908083
2021-11-18	14.67	14.70	14.63	14.66	1361914
2021-11-19	14.65	14.69	14.53	14.55	980474
2021-11-22	14.35	14.38	14.21	14.23	1698927
2021-11-23	14.11	14.15	14.04	14.12	1872483
2021-11-24	14.07	14.12	14.04	14.09	954304
2021-11-26	14.21	14.21	14.03	14.07	1063229
2021-11-29	14.08	14.10	14.03	14.04	980504
2021-11-30	14.13	14.25	13.93	13.96	1789091
2021-12-01	14.05	14.11	13.97	13.99	1001497
2021-12-02	13.98	13.98	13.83	13.89	1485188
2021-12-03	13.89	14.03	13.86	14.01	1762937
2021-12-06	13.98	14.02	13.95	13.98	1392445
2021-12-07	13.98	14.04	13.97	14.03	1095637
2021-12-08	14.01	14.03	13.98	14.03	1100991
2021-12-09	13.98	13.98	13.91	13.95	913127
2021-12-10	14.01	14.02	13.95	13.98	1286967
2021-12-13	14.03	14.08	14.01	14.06	1994414
2021-12-14	13.93	13.97	13.89	13.90	958542
2021-12-15	13.91	13.97	13.77	13.96	1403050
2021-12-16	14.05	14.13	14.04	14.11	1286816
2021-12-17	14.20	14.21	14.11	14.11	1445448
2021-12-20	14.10	14.12	14.00	14.02	2008791
2021-12-21	14.10	14.10	13.99	14.02	1030147
2021-12-22	14.05	14.16	14.02	14.16	973022
2021-12-23	14.17	14.20	14.10	14.19	1114315
2021-12-27	14.17	14.23	14.16	14.21	1087140
2021-12-28	14.21	14.26	14.17	14.17	1197034
2021-12-29	14.05	14.15	14.05	14.15	1123592
2021-12-30	14.16	14.25	14.14	14.25	1162899
2021-12-31	14.30	14.36	14.26	14.36	1116700
2022-01-03	14.16	14.18	14.11	14.13	1399396
2022-01-04	14.21	14.24	14.18	14.24	1497164
2022-01-05	14.30	14.34	14.19	14.19	1114745
2022-01-06	14.04	14.10	14.02	14.05	1611448
2022-01-07	14.07	14.12	14.02	14.09	843448
2022-01-10	14.07	14.14	14.05	14.12	1090344
2022-01-11	14.17	14.33	14.14	14.30	1048358
2022-01-12	14.30	14.38	14.28	14.36	884701
2022-01-13	14.30	14.34	14.24	14.31	1764676
2022-01-14	14.32	14.35	14.28	14.29	840438
2022-01-18	14.29	14.33	14.25	14.27	1280875
2022-01-19	14.34	14.52	14.34	14.48	2319085
2022-01-20	14.52	14.55	14.48	14.49	1332389
2022-01-21	14.52	14.53	14.44	14.51	2413024
2022-01-24	14.55	14.67	14.51	14.66	5237590
2022-01-25	14.66	14.72	14.62	14.67	2810017
2022-01-26	14.61	14.62	14.44	14.46	1978833
2022-01-27	14.33	14.43	14.27	14.29	2891671
2022-01-28	14.23	14.29	14.20	14.25	1411245
2022-01-31	14.29	14.32	14.26	14.30	1907303
2022-02-01	14.36	14.36	14.29	14.32	2124755
2022-02-02	14.32	14.38	14.32	14.35	1277195
2022-02-03	14.32	14.35	14.21	14.31	1495178
2022-02-04	14.31	14.36	14.27	14.32	1710553
2022-02-07	14.38	14.43	14.31	14.42	2154700
2022-02-08	14.41	14.50	14.40	14.45	1126255
2022-02-09	14.49	14.58	14.47	14.58	1834902
2022-02-10	14.52	14.63	14.48	14.49	1748353
2022-02-11	14.51	14.63	14.50	14.60	8990340
2022-02-14	14.65	14.79	14.63	14.79	3910293
2022-02-15	14.62	14.69	14.57	14.65	2395210
2022-02-16	14.69	14.80	14.69	14.80	2518377
2022-02-17	14.96	14.97	14.89	14.95	4850492
2022-02-18	14.92	14.95	14.88	14.94	2049544
2022-02-22	14.97	15.01	14.90	14.95	2263780
2022-02-23	14.94	15.01	14.93	15.00	2074429
2022-02-24	15.38	15.38	14.72	14.87	6144361
2022-02-25	14.81	14.86	14.73	14.86	4115552
2022-02-28	15.07	15.09	14.90	15.07	5605272
2022-03-01	15.15	15.32	15.14	15.32	5676211
2022-03-02	15.22	15.29	15.14	15.21	3127818
2022-03-03	15.25	15.36	15.22	15.32	3359227
2022-03-04	15.45	15.49	15.33	15.47	7331226
2022-03-07	15.53	15.72	15.50	15.72	8796150
2022-03-08	15.92	16.20	15.79	16.01	15913482
2022-03-09	15.61	15.70	15.47	15.61	4648318
2022-03-10	15.69	15.74	15.55	15.68	3093593
2022-03-11	15.44	15.64	15.42	15.63	3182475
2022-03-14	15.46	15.50	15.37	15.44	6897644
2022-03-15	15.16	15.31	15.10	15.19	4637835
2022-03-16	15.22	15.29	15.04	15.28	3648560
2022-03-17	15.40	15.41	15.33	15.33	5394649
2022-03-18	15.30	15.41	15.21	15.21	4746853
2022-03-21	15.29	15.36	15.27	15.32	6620777
2022-03-22	15.26	15.28	15.13	15.26	3614729
2022-03-23	15.35	15.36	15.30	15.35	9518435
2022-03-24	15.45	15.51	15.39	15.47	4284884
2022-03-25	15.41	15.53	15.38	15.48	2259610
2022-03-28	15.34	15.40	15.21	15.21	3350652
2022-03-29	15.03	15.27	14.99	15.24	4108000
2022-03-30	15.31	15.34	15.25	15.33	4448108
2022-03-31	15.33	15.40	15.33	15.37	4717140
2022-04-01	15.31	15.37	15.25	15.34	4670459
2022-04-04	15.46	15.46	15.32	15.34	5286786
2022-04-05	15.43	15.43	15.24	15.25	4420660
2022-04-06	15.32	15.34	15.22	15.29	3390346
2022-04-07	15.31	15.35	15.29	15.32	3642724
2022-04-08	15.37	15.40	15.34	15.40	4373367
2022-04-11	15.52	15.52	15.36	15.48	3939483
2022-04-12	15.57	15.59	15.51	15.54	4752262
2022-04-13	15.58	15.66	15.58	15.63	3257341
2022-04-14	15.61	15.66	15.52	15.63	2397185
2022-04-18	15.77	15.78	15.63	15.66	4468153
2022-04-19	15.56	15.58	15.39	15.43	3101062
2022-04-20	15.43	15.52	15.39	15.50	2555813
2022-04-21	15.45	15.49	15.31	15.46	4991717
2022-04-22	15.37	15.41	15.25	15.31	2209209
2022-04-25	15.05	15.06	14.95	15.02	3952322
2022-04-26	15.09	15.10	14.97	15.02	2992947
2022-04-27	14.95	14.97	14.80	14.82	4142786
2022-04-28	14.81	14.93	14.81	14.93	1731404
2022-04-29	15.01	15.08	14.95	14.97	2323493
2022-05-02	14.72	14.74	14.62	14.65	3914055
2022-05-03	14.68	14.80	14.65	14.69	2303878
2022-05-04	14.73	14.92	14.67	14.84	3829815
2022-05-05	15.00	15.00	14.74	14.79	2931828
2022-05-06	14.81	14.94	14.78	14.85	2766622
2022-05-09	14.74	14.76	14.53	14.56	3964131
2022-05-10	14.61	14.65	14.39	14.41	2454286
2022-05-11	14.50	14.58	14.47	14.55	1877935
2022-05-12	14.45	14.48	14.21	14.27	3107259
2022-05-13	14.10	14.21	14.07	14.14	2725542
2022-05-16	14.12	14.30	14.11	14.30	2137814
2022-05-17	14.30	14.31	14.12	14.12	4139426
2022-05-18	14.13	14.24	14.11	14.19	1946570
2022-05-19	14.35	14.45	14.31	14.40	1974071
2022-05-20	14.41	14.45	14.33	14.41	1233656
2022-05-23	14.51	14.54	14.45	14.49	1136991
2022-05-24	14.53	14.63	14.52	14.62	1498222
2022-05-25	14.52	14.55	14.44	14.53	1307489
2022-05-26	14.47	14.56	14.44	14.52	1367192
2022-05-27	14.61	14.62	14.51	14.54	1077273
2022-05-31	14.52	14.55	14.38	14.38	2045749
2022-06-01	14.49	14.53	14.42	14.50	1034867
2022-06-02	14.60	14.70	14.60	14.68	1686640
2022-06-03	14.63	14.65	14.50	14.54	1283845
2022-06-06	14.58	14.58	14.45	14.46	1121900
2022-06-07	14.52	14.61	14.49	14.59	1549001
2022-06-08	14.56	14.62	14.55	14.56	1469569
2022-06-09	14.55	14.56	14.46	14.51	1227772
2022-06-10	14.40	14.72	14.37	14.69	3827971
2022-06-13	14.44	14.44	14.27	14.32	3667380
2022-06-14	14.29	14.29	14.20	14.22	3266963
2022-06-15	14.38	14.44	14.28	14.37	3115504
2022-06-16	14.34	14.55	14.30	14.53	2473369
2022-06-17	14.51	14.51	14.40	14.42	1680085
2022-06-21	14.42	14.48	14.35	14.38	1635782
2022-06-22	14.51	14.53	14.43	14.43	1794385
2022-06-23	14.45	14.50	14.29	14.34	2231484
2022-06-24	14.32	14.39	14.28	14.32	1253556
2022-06-27	14.37	14.39	14.28	14.32	1859090
2022-06-28	14.35	14.36	14.25	14.29	1704417
2022-06-29	14.36	14.40	14.25	14.27	1229743
2022-06-30	14.26	14.31	14.15	14.18	1796794
2022-07-01	14.05	14.23	14.03	14.17	2084297
2022-07-05	14.09	14.10	13.80	13.84	3781079
2022-07-06	13.80	13.82	13.52	13.54	5189557
2022-07-07	13.60	13.65	13.56	13.61	2592997
2022-07-08	13.61	13.71	13.57	13.64	1860325
2022-07-11	13.57	13.64	13.54	13.56	1999067
2022-07-12	13.51	13.55	13.45	13.47	1991162
2022-07-13	13.42	13.65	13.41	13.56	2444793
2022-07-14	13.35	13.40	13.25	13.35	2534722
2022-07-15	13.33	13.33	13.25	13.30	1791304
2022-07-18	13.41	13.41	13.30	13.32	2261610
2022-07-19	13.34	13.38	13.33	13.35	1233167
2022-07-20	13.37	13.38	13.21	13.23	1929467
2022-07-21	13.25	13.43	13.24	13.42	1508167
2022-07-22	13.44	13.59	13.44	13.47	2195210
2022-07-25	13.48	13.48	13.40	13.42	1095010
2022-07-26	13.45	13.46	13.41	13.43	727508
2022-07-27	13.42	13.60	13.37	13.54	1693986
2022-07-28	13.70	13.78	13.66	13.78	2143282
2022-07-29	13.80	13.85	13.73	13.82	1985314
2022-08-01	13.92	13.93	13.85	13.88	1654922
2022-08-02	13.98	14.00	13.79	13.79	1619347
2022-08-03	13.88	13.88	13.75	13.82	1722779
2022-08-04	13.91	14.05	13.89	14.05	2394757
2022-08-05	13.87	13.92	13.84	13.88	1145603
2022-08-08	13.95	14.00	13.94	13.99	1204108
2022-08-09	14.08	14.10	14.02	14.04	1145752
2022-08-10	14.06	14.11	14.00	14.01	1892572
2022-08-11	14.06	14.09	13.94	13.97	1368989
2022-08-12	14.04	14.11	13.99	14.09	1539991
2022-08-15	13.95	13.95	13.88	13.91	1292701
2022-08-16	13.90	13.91	13.84	13.87	1733529
2022-08-17	13.86	13.86	13.73	13.75	2121923
2022-08-18	13.76	13.80	13.68	13.72	1057187
2022-08-19	13.67	13.68	13.60	13.62	898614
2022-08-22	13.51	13.55	13.50	13.54	911581
2022-08-23	13.54	13.69	13.54	13.63	1738527
2022-08-24	13.63	13.70	13.59	13.66	886610
2022-08-25	13.73	13.75	13.68	13.71	1722590
2022-08-26	13.65	13.69	13.51	13.55	1000710
2022-08-29	13.52	13.59	13.50	13.53	1240986
2022-08-30	13.50	13.50	13.39	13.42	1822224
2022-08-31	13.35	13.44	13.33	13.33	1221955
2022-09-01	13.24	13.26	13.15	13.23	2576021
2022-09-02	13.31	13.40	13.31	13.32	1629714
2022-09-06	13.32	13.34	13.21	13.21	2181506
2022-09-07	13.23	13.39	13.20	13.38	1469639
2022-09-08	13.36	13.37	13.27	13.29	1036549
2022-09-09	13.35	13.40	13.33	13.37	1106981
2022-09-12	13.46	13.52	13.42	13.43	1168376
2022-09-13	13.25	13.31	13.22	13.25	1566619
2022-09-14	13.25	13.32	13.18	13.21	1240964
2022-09-15	13.11	13.17	12.91	12.93	2123019
2022-09-16	12.93	13.06	12.88	13.01	2222904
2022-09-19	12.94	13.02	12.93	13.00	3626405
2022-09-20	12.93	12.93	12.86	12.92	1935944
2022-09-21	12.97	13.09	12.83	12.98	2174107
2022-09-22	13.02	13.03	12.92	12.96	1706434
2022-09-23	12.83	12.83	12.70	12.74	2699322
2022-09-26	12.71	12.75	12.50	12.52	3139719
2022-09-27	12.60	12.63	12.52	12.54	1551860
2022-09-28	12.69	12.86	12.66	12.81	3495817
2022-09-29	12.76	12.86	12.70	12.81	3404569
2022-09-30	12.85	12.93	12.80	12.80	1659177
2022-10-03	12.91	13.17	12.86	13.14	3543656
2022-10-04	13.20	13.41	13.19	13.39	2159959
2022-10-05	13.25	13.35	13.18	13.31	1733640
2022-10-06	13.29	13.33	13.23	13.29	1055751
2022-10-07	13.22	13.24	13.11	13.12	1636442
2022-10-10	12.99	13.00	12.89	12.92	918678
2022-10-11	12.91	13.04	12.87	12.93	3243491
2022-10-12	12.95	13.04	12.92	12.99	1127885
2022-10-13	12.78	12.98	12.73	12.88	2143005
2022-10-14	12.82	12.83	12.68	12.71	2241699
2022-10-17	12.85	12.90	12.74	12.76	909955
2022-10-18	12.81	12.82	12.71	12.75	2398665
2022-10-19	12.63	12.65	12.54	12.57	2036168
2022-10-20	12.58	12.68	12.52	12.56	1516510
2022-10-21	12.62	12.79	12.58	12.76	1494233
2022-10-24	12.73	12.77	12.69	12.74	1346767
2022-10-25	12.76	12.84	12.76	12.76	944130
2022-10-26	12.82	12.91	12.82	12.85	2235078
2022-10-27	12.83	12.87	12.79	12.85	1335364
2022-10-28	12.71	12.74	12.65	12.72	1977733
2022-10-31	12.66	12.69	12.61	12.61	2373660
2022-11-01	12.75	12.77	12.68	12.74	1312199
2022-11-02	12.80	12.88	12.62	12.64	1875800
2022-11-03	12.51	12.61	12.49	12.59	2187687
2022-11-04	12.83	12.99	12.83	12.97	1642173
2022-11-07	12.96	12.98	12.92	12.92	886753
2022-11-08	12.92	13.26	12.92	13.19	2279236
2022-11-09	13.17	13.28	13.05	13.09	2596183
2022-11-10	13.36	13.47	13.30	13.47	4871620
2022-11-11	13.52	13.59	13.49	13.59	1532799
2022-11-14	13.55	13.64	13.53	13.60	1502858
2022-11-15	13.63	13.68	13.55	13.64	1966540
2022-11-16	13.60	13.65	13.53	13.59	1884953
2022-11-17	13.46	13.49	13.42	13.47	2061941
2022-11-18	13.46	13.46	13.38	13.39	1249709
2022-11-21	13.35	13.36	13.29	13.33	1620448
2022-11-22	13.37	13.45	13.35	13.44	2475679
2022-11-23	13.41	13.48	13.36	13.45	1639034
2022-11-25	13.47	13.50	13.45	13.49	543941
2022-11-28	13.47	13.48	13.36	13.36	1531387
2022-11-29	13.43	13.54	13.42	13.45	1999884
2022-11-30	13.51	13.64	13.43	13.62	2519902
2022-12-01	13.81	13.91	13.81	13.89	2698984
2022-12-02	13.75	13.89	13.73	13.86	1773856
2022-12-05	13.81	13.82	13.58	13.58	1692454
2022-12-06	13.69	13.70	13.60	13.65	2098165
2022-12-07	13.70	13.83	13.69	13.76	1875691
2022-12-08	13.82	13.83	13.76	13.76	1525295
2022-12-09	13.83	13.91	13.79	13.84	1258815
2022-12-12	13.78	13.79	13.70	13.72	1582470
2022-12-13	14.00	14.05	13.90	13.92	2494529
2022-12-14	13.92	13.98	13.84	13.92	1830505
2022-12-15	13.72	13.77	13.68	13.69	1882960
2022-12-16	13.75	13.88	13.72	13.85	2307867
2022-12-19	13.86	13.88	13.80	13.80	1172469
2022-12-20	13.98	14.10	13.95	14.08	2762290
2022-12-21	14.07	14.14	14.03	14.05	1513827
2022-12-22	13.99	13.99	13.80	13.90	2489513
2022-12-23	13.90	13.95	13.87	13.91	1024265
2022-12-27	13.96	14.19	13.95	14.04	1825172
2022-12-28	14.00	14.01	13.90	13.99	2242218
2022-12-29	14.03	14.09	14.01	14.03	1465627
2022-12-30	14.07	14.10	14.02	14.10	2057251
2023-01-03	14.24	14.30	14.15	14.25	1806807
2023-01-04	14.38	14.47	14.30	14.46	5758347
2023-01-05	14.29	14.29	14.18	14.25	1245856
2023-01-06	14.36	14.51	14.30	14.49	1850412
2023-01-09	14.57	14.59	14.48	14.51	1822692
2023-01-10	14.56	14.60	14.49	14.57	1343326
2023-01-11	14.57	14.58	14.47	14.53	1355743
2023-01-12	14.65	14.73	14.57	14.73	1939139
2023-01-13	14.74	14.90	14.74	14.86	1700753
2023-01-17	14.84	14.86	14.75	14.79	2108017
2023-01-18	14.88	14.92	14.71	14.74	1190012
2023-01-19	14.87	15.01	14.81	14.96	2042915
2023-01-20	14.94	14.96	14.87	14.92	1255205
2023-01-23	14.86	14.98	14.79	14.98	1570649
2023-01-24	15.01	15.04	14.87	15.02	1197247
2023-01-25	14.98	15.07	14.92	15.07	1428415
2023-01-26	14.98	14.99	14.84	14.93	3313724
2023-01-27	14.91	14.99	14.81	14.91	1783161
2023-01-30	14.92	14.94	14.83	14.86	3697126
2023-01-31	14.86	14.95	14.83	14.94	1224510
2023-02-01	14.95	15.16	14.88	15.16	2504217
2023-02-02	15.12	15.15	14.80	14.80	2018347
2023-02-03	14.56	14.62	14.41	14.41	2868255
2023-02-06	14.50	14.53	14.41	14.47	1438150
2023-02-07	14.47	14.59	14.42	14.47	1504443
2023-02-08	14.53	14.55	14.46	14.50	1306195
2023-02-09	14.57	14.59	14.37	14.38	1702103
2023-02-10	14.44	14.44	14.35	14.42	980352
2023-02-13	14.37	14.39	14.30	14.33	985589
2023-02-14	14.31	14.43	14.25	14.34	1385892
2023-02-15	14.19	14.22	14.12	14.16	4744252
2023-02-16	14.10	14.22	14.08	14.16	1294368
2023-02-17	14.09	14.20	14.06	14.19	1124045
2023-02-21	14.16	14.20	14.11	14.14	1113909
2023-02-22	14.17	14.17	14.05	14.05	733098
2023-02-23	14.09	14.11	14.01	14.05	1142804
2023-02-24	13.97	14.00	13.94	13.96	1162211
2023-02-27	13.98	14.03	13.97	14.00	1038112
2023-02-28	14.01	14.10	13.97	14.06	1306119
2023-03-01	14.18	14.22	14.14	14.16	2016205
2023-03-02	14.14	14.19	14.11	14.16	1536207
2023-03-03	14.23	14.32	14.18	14.31	1363032
2023-03-06	14.33	14.33	14.23	14.23	1105205
2023-03-07	14.13	14.14	13.95	14.01	2974350
2023-03-08	14.01	14.07	13.98	13.99	1121849
2023-03-09	14.07	14.16	14.07	14.11	1104821
2023-03-10	14.23	14.43	14.23	14.42	1942167
2023-03-13	14.70	14.82	14.65	14.79	4050614
2023-03-14	14.78	14.78	14.66	14.72	1671823
2023-03-15	14.90	15.04	14.83	14.87	3831399
2023-03-16	15.01	15.01	14.85	14.87	2923583
2023-03-17	15.10	15.41	15.08	15.32	4834161
2023-03-20	15.41	15.45	15.30	15.40	4169451
2023-03-21	15.33	15.34	15.07	15.10	2707954
2023-03-22	15.12	15.43	15.12	15.40	2786418
2023-03-23	15.47	15.67	15.43	15.60	4654409
2023-03-24	15.64	15.68	15.48	15.49	2618266
2023-03-27	15.34	15.38	15.20	15.37	3031703
2023-03-28	15.44	15.54	15.38	15.49	4718053
2023-03-29	15.45	15.58	15.40	15.43	2404259
2023-03-30	15.47	15.58	15.42	15.55	2510839
2023-03-31	15.55	15.56	15.39	15.46	2414038
2023-04-03	15.44	15.61	15.44	15.59	3055519
2023-04-04	15.59	15.84	15.58	15.78	5637333
2023-04-05	15.82	15.83	15.64	15.81	3750171
2023-04-06	15.75	15.82	15.70	15.75	5349358
2023-04-10	15.75	15.75	15.57	15.62	3034430
2023-04-11	15.72	15.75	15.68	15.72	1599352
2023-04-12	15.83	15.84	15.70	15.79	1814527
2023-04-13	15.96	16.02	15.93	15.96	3120607
2023-04-14	15.82	15.87	15.56	15.68	1896818
2023-04-17	15.65	15.66	15.47	15.60	2101224
2023-04-18	15.61	15.73	15.57	15.68	1448987
2023-04-19	15.50	15.60	15.49	15.58	1328311
2023-04-20	15.63	15.71	15.60	15.65	1327677
2023-04-21	15.55	15.61	15.41	15.51	1890864
2023-04-24	15.50	15.60	15.45	15.59	1025959
2023-04-25	15.60	15.68	15.52	15.61	1840678
2023-04-26	15.64	15.67	15.45	15.51	1406370
2023-04-27	15.48	15.52	15.40	15.52	1191337
2023-04-28	15.58	15.59	15.48	15.52	1421829
2023-05-01	15.58	15.69	15.44	15.46	1560381
2023-05-02	15.53	15.72	15.51	15.69	5524439
2023-05-03	15.70	15.89	15.66	15.87	2070192
2023-05-04	15.90	16.10	15.87	16.02	3383170
2023-05-05	15.77	15.86	15.70	15.83	2372307
2023-05-08	15.90	15.94	15.84	15.84	2928980
2023-05-09	15.94	15.96	15.83	15.94	1299757
2023-05-10	16.03	16.03	15.85	15.91	1493676
2023-05-11	15.91	15.92	15.74	15.74	1885711
2023-05-12	15.76	15.83	15.71	15.73	1231689
2023-05-15	15.76	15.84	15.75	15.78	1003815
2023-05-16	15.75	15.78	15.53	15.58	2106106
2023-05-17	15.54	15.54	15.45	15.50	1750604
2023-05-18	15.33	15.33	15.21	15.28	3763517
2023-05-19	15.32	15.48	15.26	15.45	1489702
2023-05-22	15.47	15.51	15.39	15.43	1387195
2023-05-23	15.42	15.45	15.36	15.45	1825169
2023-05-24	15.46	15.46	15.31	15.31	964544
2023-05-25	15.24	15.29	15.18	15.18	1228452
2023-05-26	15.23	15.29	15.19	15.26	1199545
2023-05-30	15.30	15.41	15.30	15.38	2473387
2023-05-31	15.42	15.49	15.40	15.43	1372724
2023-06-01	15.44	15.55	15.44	15.50	1575850
2023-06-02	15.47	15.50	15.28	15.28	1407117
2023-06-05	15.30	15.39	15.21	15.28	1198734
2023-06-06	15.40	15.41	15.32	15.37	962407
2023-06-07	15.38	15.45	15.16	15.18	1470935
2023-06-08	15.30	15.38	15.30	15.35	1249830
2023-06-09	15.34	15.36	15.27	15.30	925596
2023-06-12	15.28	15.29	15.17	15.29	881966
2023-06-13	15.26	15.32	15.11	15.14	1224091
2023-06-14	15.20	15.27	15.10	15.16	903844
2023-06-15	15.10	15.28	15.10	15.25	1018308
2023-06-16	15.24	15.31	15.19	15.21	909888
2023-06-20	15.12	15.12	14.97	15.02	2762942
2023-06-21	14.95	14.99	14.87	14.94	1733868
2023-06-22	14.85	14.92	14.75	14.78	1614596
2023-06-23	14.89	14.97	14.79	14.82	1848807
2023-06-26	14.91	14.91	14.83	14.85	1277632
2023-06-27	14.88	14.92	14.74	14.82	1706417
2023-06-28	14.76	14.87	14.74	14.82	3162275
2023-06-29	14.60	14.87	14.60	14.82	1737617
2023-06-30	14.87	14.98	14.84	14.92	1097031
2023-07-03	14.95	15.01	14.93	14.98	904836
2023-07-05	15.00	15.05	14.88	14.88	812704
2023-07-06	14.85	14.88	14.77	14.85	1484121
2023-07-07	14.92	15.06	14.92	14.97	1384953
2023-07-10	14.98	15.01	14.95	14.99	1003836
2023-07-11	15.05	15.08	15.00	15.03	1296835
2023-07-12	15.16	15.25	15.16	15.23	1114372
2023-07-13	15.25	15.28	15.23	15.25	1086570
2023-07-14	15.23	15.26	15.17	15.21	910489
2023-07-17	15.20	15.25	15.15	15.21	869155
2023-07-18	15.32	15.48	15.30	15.43	2247650
2023-07-19	15.43	15.46	15.38	15.42	2049911
2023-07-20	15.45	15.45	15.29	15.33	1740663
2023-07-21	15.31	15.33	15.25	15.29	846066
2023-07-24	15.28	15.32	15.21	15.25	1267520
2023-07-25	15.25	15.35	15.20	15.30	1218550
2023-07-26	15.34	15.44	15.31	15.40	1170193
2023-07-27	15.28	15.28	15.14	15.16	1384304
2023-07-28	15.21	15.29	15.19	15.25	1140042
2023-07-31	15.30	15.36	15.29	15.30	1172266
2023-08-01	15.12	15.18	15.06	15.07	1612205
2023-08-02	15.10	15.14	15.03	15.05	1135935
2023-08-03	15.01	15.09	14.99	15.05	1478606
2023-08-04	15.10	15.15	15.08	15.09	947119
2023-08-07	15.12	15.12	15.03	15.07	1428199
2023-08-08	14.99	15.03	14.95	14.97	754039
2023-08-09	14.97	15.04	14.93	14.93	2211190
2023-08-10	14.95	15.01	14.90	14.90	961694
2023-08-11	14.91	14.97	14.91	14.92	527785
2023-08-14	14.85	14.92	14.84	14.89	766926
2023-08-15	14.84	14.93	14.81	14.83	935546
2023-08-16	14.86	14.86	14.74	14.74	1489118
2023-08-17	14.81	14.85	14.70	14.71	771895
2023-08-18	14.80	14.80	14.72	14.75	728348
2023-08-21	14.80	14.81	14.72	14.76	1015526
2023-08-22	14.80	14.82	14.74	14.79	1083069
2023-08-23	14.88	14.99	14.88	14.98	1223018
2023-08-24	14.95	15.01	14.91	14.98	998508
2023-08-25	14.95	15.00	14.84	14.93	898290
2023-08-28	14.93	15.04	14.92	15.00	977569
2023-08-29	15.00	15.15	14.97	15.15	965421
2023-08-30	15.17	15.22	15.16	15.16	916169
2023-08-31	15.17	15.19	15.13	15.15	563268
2023-09-01	15.20	15.24	15.10	15.16	1285380
2023-09-05	15.01	15.10	14.97	15.01	1639319
2023-09-06	14.98	15.03	14.90	14.93	1204209
2023-09-07	14.99	15.00	14.95	14.98	730800
2023-09-08	15.00	15.07	14.97	14.97	622692
2023-09-11	15.01	15.07	14.98	15.02	679254
2023-09-12	14.87	14.94	14.87	14.92	887490
2023-09-13	14.90	14.95	14.86	14.87	642801
2023-09-14	14.87	14.88	14.80	14.87	1180264
2023-09-15	15.01	15.05	14.97	14.97	940889
2023-09-18	15.00	15.09	14.98	15.06	1376641
2023-09-19	15.07	15.10	15.03	15.07	888969
2023-09-20	15.05	15.20	15.05	15.05	970947
2023-09-21	14.95	15.03	14.93	14.96	1148084
2023-09-22	15.05	15.05	14.98	15.01	1135013
2023-09-25	14.95	15.01	14.91	14.92	866005
2023-09-26	14.88	14.88	14.79	14.81	1326548
2023-09-27	14.74	14.75	14.60	14.62	1336536
2023-09-28	14.57	14.62	14.46	14.53	1319559
2023-09-29	14.60	14.60	14.30	14.32	9933234
2023-10-02	14.08	14.21	14.06	14.08	9122342
2023-10-03	14.01	14.17	14.00	14.09	5848748
2023-10-04	14.07	14.15	14.04	14.10	4321944
2023-10-05	14.09	14.13	14.04	14.09	5015919
2023-10-06	14.10	14.21	14.06	14.15	1981362
2023-10-09	14.25	14.40	14.25	14.40	1835874
2023-10-10	14.39	14.41	14.33	14.37	2219906
2023-10-11	14.44	14.53	14.44	14.51	2271277
2023-10-12	14.51	14.55	14.46	14.46	1211489
2023-10-13	14.77	14.94	14.75	14.92	7730899
2023-10-16	14.81	14.90	14.78	14.86	1414579
2023-10-17	14.89	14.97	14.88	14.90	1124032
2023-10-18	15.07	15.22	15.01	15.10	1862361
2023-10-19	15.17	15.35	15.11	15.29	2101389
2023-10-20	15.30	15.50	15.30	15.34	3227104
2023-10-23	15.35	15.35	15.18	15.28	4295134
2023-10-24	15.16	15.30	15.15	15.23	1816740
2023-10-25	15.26	15.37	15.19	15.34	2344596
2023-10-26	15.32	15.44	15.27	15.39	5710039
2023-10-27	15.34	15.64	15.34	15.54	6934197
2023-10-30	15.58	15.62	15.52	15.55	6353118
2023-10-31	15.59	15.66	15.43	15.50	4023333
2023-11-01	15.55	15.59	15.42	15.51	5169948
2023-11-02	15.58	15.61	15.48	15.51	2434059
2023-11-03	15.66	15.67	15.57	15.60	2232785
2023-11-06	15.60	15.60	15.49	15.49	2011075
2023-11-07	15.43	15.43	15.34	15.40	1648472
2023-11-08	15.39	15.39	15.21	15.24	1820936
2023-11-09	15.22	15.37	15.22	15.29	1082158
2023-11-10	15.24	15.24	15.10	15.14	1419621
2023-11-13	15.15	15.26	15.09	15.26	1551652
2023-11-14	15.33	15.41	15.33	15.38	1579469
2023-11-15	15.33	15.38	15.31	15.35	1142336
2023-11-16	15.44	15.51	15.42	15.47	1960673
2023-11-17	15.54	15.54	15.46	15.50	1146999
2023-11-20	15.35	15.50	15.35	15.47	999338
2023-11-21	15.64	15.66	15.60	15.62	1594844
2023-11-22	15.62	15.65	15.52	15.57	1144815
2023-11-24	15.61	15.66	15.60	15.63	565157
2023-11-27	15.75	15.77	15.68	15.75	1367840
2023-11-28	15.84	15.92	15.81	15.90	2122273
2023-11-29	15.90	15.96	15.88	15.96	1753716
2023-11-30	15.89	15.89	15.83	15.86	1110785
2023-12-01	15.86	16.12	15.85	16.12	2838425
2023-12-04	15.93	15.97	15.68	15.79	2878735
2023-12-05	15.77	15.77	15.65	15.74	1394403
2023-12-06	15.81	15.83	15.75	15.77	1256225
2023-12-07	15.83	15.83	15.73	15.78	1249559
2023-12-08	15.60	15.67	15.50	15.58	1621088
2023-12-11	15.49	15.49	15.34	15.38	1446978
2023-12-12	15.39	15.42	15.34	15.37	1645635
2023-12-13	15.37	15.70	15.34	15.70	2828652
2023-12-14	15.82	15.88	15.77	15.82	2799952
2023-12-15	15.82	15.87	15.69	15.70	1276688
2023-12-18	15.70	15.82	15.70	15.76	1991943
2023-12-19	15.78	15.91	15.78	15.82	1612733
2023-12-20	15.81	15.82	15.73	15.75	1359710
2023-12-21	15.79	15.87	15.79	15.84	893757
2023-12-22	15.97	16.06	15.90	15.90	1299932
2023-12-26	15.95	16.03	15.92	16.01	911034
2023-12-27	16.01	16.15	16.01	16.10	1374847
2023-12-28	16.09	16.14	15.99	16.03	1247161
2023-12-29	16.00	16.01	15.91	15.93	4499947
2024-01-02	15.88	15.99	15.87	15.87	3917307
2024-01-03	15.67	15.81	15.64	15.75	3143672
2024-01-04	15.70	15.84	15.70	15.80	2550381
2024-01-05	15.82	15.98	15.78	15.81	2702682
2024-01-08	15.64	15.80	15.63	15.70	2678998
2024-01-09	15.78	15.78	15.68	15.71	1116151
2024-01-10	15.70	15.74	15.60	15.64	1318653
2024-01-11	15.66	15.73	15.55	15.66	1395121
2024-01-12	15.84	15.93	15.75	15.78	1922482
2024-01-16	15.78	15.78	15.61	15.65	1863344
2024-01-17	15.60	15.62	15.44	15.47	2899914
2024-01-18	15.53	15.59	15.44	15.59	2429772
2024-01-19	15.63	15.75	15.59	15.72	3454520
2024-01-22	15.63	15.70	15.62	15.62	1003567
2024-01-23	15.62	15.71	15.62	15.68	571394
2024-01-24	15.68	15.71	15.47	15.49	2977851
2024-01-25	15.53	15.64	15.50	15.60	1781712
2024-01-26	15.63	15.65	15.59	15.60	1188850
2024-01-29	15.70	15.76	15.62	15.74	1181877
2024-01-30	15.85	15.87	15.73	15.77	1054094
2024-01-31	15.84	15.93	15.66	15.75	1459268
2024-02-01	15.82	15.96	15.79	15.88	4518021
2024-02-02	15.72	15.77	15.68	15.77	1968345
2024-02-05	15.60	15.69	15.57	15.65	2354626
2024-02-06	15.72	15.79	15.69	15.76	1364664
2024-02-07	15.77	15.85	15.75	15.76	1315367
2024-02-08	15.74	15.78	15.72	15.76	1330005
2024-02-09	15.71	15.71	15.61	15.68	2970947
2024-02-12	15.60	15.64	15.56	15.63	1265159
2024-02-13	15.50	15.50	15.37	15.39	2014719
2024-02-14	15.37	15.40	15.31	15.36	1556995
2024-02-15	15.45	15.50	15.42	15.47	1417524
2024-02-16	15.42	15.53	15.41	15.50	1699654
2024-02-20	15.62	15.63	15.57	15.57	1593978
2024-02-21	15.63	15.63	15.56	15.61	1201641
2024-02-22	15.63	15.63	15.55	15.60	1119816
2024-02-23	15.60	15.73	15.60	15.68	1255207
2024-02-26	15.61	15.67	15.59	15.65	1103147
2024-02-27	15.68	15.70	15.63	15.63	887240
2024-02-28	15.65	15.68	15.64	15.67	977336
2024-02-29	15.78	15.82	15.72	15.79	2565347
2024-03-01	15.90	16.17	15.81	16.13	5409998
2024-03-04	16.28	16.45	16.23	16.40	4686996
2024-03-05	16.55	16.60	16.48	16.53	3396348
2024-03-06	16.64	16.73	16.57	16.68	2409293
2024-03-07	16.75	16.80	16.70	16.77	1817494
2024-03-08	16.89	17.04	16.83	16.92	2944982
2024-03-11	16.95	17.00	16.92	16.95	1823300
2024-03-12	16.85	16.85	16.70	16.74	1532143
2024-03-13	16.81	16.94	16.80	16.87	1361230
2024-03-14	16.82	16.83	16.74	16.81	1012559
2024-03-15	16.79	16.85	16.76	16.77	940859
2024-03-18	16.77	16.82	16.75	16.82	1011893
2024-03-19	16.76	16.77	16.69	16.73	1638792
2024-03-20	16.67	16.99	16.66	16.96	1635410
2024-03-21	17.07	17.08	16.78	16.92	1603550
2024-03-22	16.85	16.91	16.74	16.79	875944
2024-03-25	16.86	16.93	16.86	16.87	1484373
2024-03-26	17.03	17.04	16.90	16.92	885971
2024-03-27	17.00	17.09	16.98	17.06	1852644
2024-03-28	17.18	17.34	17.15	17.30	1833472
2024-04-01	17.54	17.57	17.36	17.48	3813553
2024-04-02	17.61	17.75	17.54	17.73	2600095
2024-04-03	17.74	17.93	17.69	17.90	1996141
2024-04-04	17.86	17.95	17.77	17.80	2261658
2024-04-05	17.89	18.09	17.86	18.01	3789308
2024-04-08	18.08	18.16	17.96	18.15	1264716
2024-04-09	18.27	18.34	18.15	18.24	2171224
2024-04-10	18.02	18.25	17.98	18.09	2322903
2024-04-11	18.16	18.40	18.08	18.40	2264228
2024-04-12	18.55	18.75	18.02	18.08	8480375
2024-04-15	18.14	18.44	17.93	18.44	5744596
2024-04-16	18.38	18.55	18.25	18.50	3123877
2024-04-17	18.47	18.51	18.26	18.40	3729118
2024-04-18	18.51	18.53	18.36	18.44	1728255
2024-04-19	18.44	18.64	18.44	18.50	2045050
2024-04-22	18.11	18.14	18.00	18.06	3566866
2024-04-23	17.90	18.08	17.89	18.01	1843874
2024-04-24	18.00	18.12	17.96	17.99	1948150
2024-04-25	17.98	18.17	17.95	18.09	2281638
2024-04-26	18.20	18.20	18.05	18.14	1942311
2024-04-29	18.09	18.19	18.02	18.10	1489054
2024-04-30	17.85	17.92	17.68	17.69	2324319
2024-05-01	17.79	18.04	17.75	17.89	3372882
2024-05-02	17.75	17.88	17.71	17.83	1569064
2024-05-03	17.80	17.84	17.64	17.80	1757907
2024-05-06	17.99	18.04	17.94	17.99	1206286
2024-05-07	17.96	17.98	17.90	17.91	898060
2024-05-08	17.85	17.97	17.85	17.85	1356949
2024-05-09	17.93	18.19	17.93	18.17	1472994
2024-05-10	18.38	18.40	18.27	18.33	1581741
2024-05-13	18.21	18.23	18.10	18.13	1476724
2024-05-14	18.22	18.29	18.19	18.26	1362511
2024-05-15	18.33	18.55	18.23	18.50	2157305
2024-05-16	18.48	18.51	18.40	18.46	2100825
2024-05-17	18.65	18.75	18.62	18.75	3582891
2024-05-20	18.78	18.93	18.70	18.86	2274431
2024-05-21	18.88	18.89	18.77	18.82	1368219
2024-05-22	18.74	18.74	18.45	18.50	1550044
2024-05-23	18.35	18.40	18.08	18.08	1897632
2024-05-24	18.18	18.21	18.09	18.10	1031089
2024-05-28	18.33	18.34	18.20	18.29	2028913
2024-05-29	18.20	18.21	18.13	18.14	1572137
2024-05-30	18.20	18.26	18.17	18.17	1110127
2024-05-31	18.29	18.31	18.04	18.09	1663392
2024-06-03	18.15	18.28	18.10	18.24	2815473
2024-06-04	18.17	18.17	17.98	18.09	1299968
2024-06-05	18.18	18.32	18.12	18.30	1885703
2024-06-06	18.35	18.49	18.32	18.43	1221739
2024-06-07	18.09	18.09	17.80	17.80	2676149
2024-06-10	17.93	18.02	17.89	17.98	1490229
2024-06-11	17.98	18.04	17.94	18.02	1227699
2024-06-12	18.20	18.22	18.00	18.06	1886884
2024-06-13	18.03	18.07	17.83	17.89	1494842
2024-06-14	18.08	18.15	18.05	18.15	1747585
2024-06-17	18.05	18.09	17.94	18.04	1061372
2024-06-18	18.00	18.12	17.98	18.10	1068433
2024-06-20	18.17	18.38	18.16	18.33	2246333
2024-06-21	18.30	18.30	18.00	18.02	1817308
2024-06-24	18.08	18.15	18.08	18.11	1226582
2024-06-25	18.07	18.10	18.00	18.02	1250518
2024-06-26	17.85	17.92	17.84	17.86	1231597
2024-06-27	18.04	18.12	18.03	18.08	1086050
2024-06-28	18.13	18.14	18.05	18.06	754230
2024-07-01	18.07	18.14	18.03	18.12	1164286
2024-07-02	18.11	18.17	18.05	18.12	965414
2024-07-03	18.28	18.39	18.28	18.30	1390744
2024-07-05	18.45	18.57	18.45	18.55	2114344
2024-07-08	18.43	18.46	18.25	18.34	1326759
2024-07-09	18.38	18.43	18.25	18.37	1237190
2024-07-10	18.49	18.54	18.41	18.42	878651
2024-07-11	18.70	18.75	18.60	18.70	4135380
2024-07-12	18.60	18.73	18.58	18.71	1218021
2024-07-15	18.73	18.90	18.69	18.78	1454527
2024-07-16	18.89	19.10	18.89	19.10	2468147
2024-07-17	19.14	19.22	18.95	19.02	1526896
2024-07-18	19.04	19.10	18.87	18.90	1201212
2024-07-19	18.52	18.63	18.51	18.54	1174832
2024-07-22	18.54	18.56	18.43	18.55	1321640
2024-07-23	18.60	18.65	18.55	18.61	1388254
2024-07-24	18.73	18.83	18.57	18.57	1939717
2024-07-25	18.38	18.42	18.23	18.29	2043855
2024-07-26	18.43	18.53	18.41	18.49	1489833
2024-07-29	18.56	18.58	18.38	18.47	1660911
2024-07-30	18.57	18.71	18.49	18.69	2192796
2024-07-31	18.80	19.02	18.78	18.98	4329359
2024-08-01	19.03	19.10	18.90	18.96	3167697
2024-08-02	19.15	19.24	18.75	18.96	3679257
2024-08-05	18.58	18.80	18.54	18.73	4608129
2024-08-06	18.67	18.72	18.54	18.59	2602747
2024-08-07	18.70	18.73	18.57	18.58	1595907
2024-08-08	18.79	18.81	18.72	18.80	4220228
2024-08-09	18.85	18.93	18.79	18.88	1989807
2024-08-12	19.00	19.18	19.00	19.18	2928165
2024-08-13	19.14	19.20	19.11	19.15	1237562
2024-08-14	19.03	19.10	18.92	19.03	4669591
2024-08-15	19.06	19.16	18.96	19.10	1779703
2024-08-16	19.34	19.42	19.19	19.42	5632013
2024-08-19	19.28	19.44	19.24	19.44	2279409
2024-08-20	19.60	19.63	19.41	19.52	1805487
2024-08-21	19.47	19.58	19.37	19.52	3142456
2024-08-22	19.40	19.40	19.22	19.29	1939653
2024-08-23	19.45	19.56	19.40	19.52	2726181
2024-08-26	19.61	19.63	19.51	19.60	1576871
2024-08-27	19.50	19.65	19.48	19.65	1451615
2024-08-28	19.53	19.53	19.42	19.51	1311015
2024-08-29	19.53	19.67	19.51	19.60	1523216
2024-08-30	19.58	19.60	19.42	19.47	1711894
2024-09-03	19.39	19.41	19.24	19.40	1923724
2024-09-04	19.36	19.46	19.32	19.40	1554998
2024-09-05	19.62	19.62	19.50	19.59	1072829
2024-09-06	19.53	19.62	19.36	19.43	2234045
2024-09-09	19.47	19.53	19.42	19.53	1094450
2024-09-10	19.60	19.62	19.48	19.61	1421991
2024-09-11	19.56	19.64	19.48	19.60	1604493
2024-09-12	19.77	19.80	19.69	19.80	6591235
2024-09-13	19.96	20.05	19.93	20.04	2314155
2024-09-16	20.05	20.08	19.98	20.08	2050372
2024-09-17	20.03	20.08	19.89	19.94	2591268
2024-09-18	20.01	20.21	19.78	19.82	2316131
2024-09-19	20.02	20.13	19.96	20.10	2118947
2024-09-20	20.26	20.35	20.22	20.33	3676360
2024-09-23	20.38	20.45	20.37	20.39	1344652
2024-09-24	20.45	20.67	20.43	20.66	2504638
2024-09-25	20.66	20.71	20.54	20.62	2168043
2024-09-26	20.69	20.75	20.60	20.72	1640137
2024-09-27	20.66	20.71	20.48	20.56	1718600
2024-09-30	20.48	20.48	20.34	20.38	1608761
2024-10-01	20.55	20.72	20.55	20.63	2624999
2024-10-02	20.62	20.67	20.51	20.62	2378211
2024-10-03	20.56	20.66	20.48	20.63	1697311
2024-10-04	20.60	20.73	20.52	20.58	1427766
2024-10-07	20.56	20.58	20.50	20.51	1149772
2024-10-08	20.49	20.51	20.23	20.40	2101803
2024-10-09	20.30	20.34	20.24	20.28	1298560
2024-10-10	20.36	20.45	20.33	20.42	1372346
2024-10-11	20.57	20.67	20.56	20.64	1071509
2024-10-14	20.62	20.67	20.54	20.61	759659
2024-10-15	20.61	20.74	20.56	20.68	1266843
2024-10-16	20.82	20.87	20.72	20.78	1091949
2024-10-17	20.84	20.96	20.83	20.92	1527167
2024-10-18	21.00	21.15	20.99	21.13	2254779
2024-10-21	21.28	21.31	21.09	21.14	3408303
2024-10-22	21.27	21.37	21.23	21.35	2274777
2024-10-23	21.30	21.30	21.03	21.11	1992740
2024-10-24	21.29	21.31	21.14	21.25	1864949
2024-10-25	21.21	21.34	21.18	21.33	2031929
2024-10-28	21.28	21.34	21.26	21.30	2202235
2024-10-29	21.42	21.53	21.39	21.53	2899055
2024-10-30	21.60	21.70	21.53	21.66	4182176
2024-10-31	21.53	21.53	21.21	21.32	3394103
2024-11-01	21.39	21.44	21.25	21.25	2018765
2024-11-04	21.30	21.33	21.20	21.28	1694550
2024-11-05	21.35	21.37	21.23	21.31	1479166
2024-11-06	20.64	20.75	20.55	20.64	5652382
2024-11-07	20.81	20.93	20.79	20.90	4730663
2024-11-08	20.84	20.86	20.71	20.74	2167922
2024-11-11	20.30	20.30	20.06	20.14	7619545
2024-11-12	20.03	20.04	19.75	19.90	7975267
2024-11-13	19.99	20.02	19.74	19.77	4181361
2024-11-14	19.67	19.77	19.63	19.66	2989922
2024-11-15	19.69	19.75	19.63	19.67	1476920
2024-11-18	19.97	20.07	19.97	20.03	2478661
2024-11-19	20.20	20.28	20.14	20.25	2992966
2024-11-20	20.31	20.46	20.29	20.40	2885301
2024-11-21	20.53	20.62	20.51	20.57	3763629
2024-11-22	20.70	20.90	20.67	20.84	2652686
2024-11-25	20.37	20.37	20.11	20.18	4287796
2024-11-26	20.18	20.23	20.09	20.21	2156208
2024-11-27	20.37	20.41	20.25	20.26	1832868
2024-11-29	20.46	20.48	20.39	20.46	1292911
2024-12-02	20.37	20.38	20.22	20.26	2624406
2024-12-03	20.37	20.39	20.24	20.28	2158303
2024-12-04	20.35	20.43	20.34	20.37	2553971
2024-12-05	20.35	20.36	20.17	20.25	2507474
2024-12-06	20.23	20.31	20.20	20.25	1557382
2024-12-09	20.43	20.58	20.42	20.44	2120505
2024-12-10	20.64	20.77	20.64	20.73	2052950
2024-12-11	20.79	20.98	20.77	20.92	2183699
2024-12-12	20.71	20.71	20.61	20.67	2461857
2024-12-13	20.49	20.53	20.40	20.40	2911839
2024-12-16	20.46	20.48	20.40	20.46	2425634
2024-12-17	20.34	20.41	20.30	20.38	1480443
2024-12-18	20.35	20.35	19.89	19.94	3656082
2024-12-19	19.95	20.00	19.89	19.98	1980877
2024-12-20	20.11	20.27	20.09	20.21	2060498
2024-12-23	20.17	20.17	20.07	20.08	1403722
2024-12-24	20.13	20.14	20.07	20.13	780574
2024-12-26	20.24	20.31	20.19	20.25	1183726
2024-12-27	20.10	20.16	20.08	20.13	1385272
2024-12-30	20.11	20.11	19.96	20.03	1890651
2024-12-31	20.04	20.17	20.04	20.14	1711126
2025-01-02	20.32	20.47	20.32	20.44	1909554
2025-01-03	20.38	20.41	20.30	20.30	1794202
2025-01-06	20.20	20.31	20.17	20.27	2659166
2025-01-07	20.44	20.48	20.31	20.38	2897722
2025-01-08	20.48	20.54	20.38	20.47	2264115
2025-01-10	20.67	20.81	20.63	20.73	4528110
2025-01-13	20.55	20.61	20.48	20.50	2084537
2025-01-14	20.48	20.65	20.48	20.62	2121549
2025-01-15	20.76	20.83	20.63	20.80	2251035
2025-01-16	20.98	21.05	20.94	20.96	2209610
2025-01-17	20.91	21.00	20.85	20.87	1698776
2025-01-21	21.07	21.20	21.06	21.19	2365934
2025-01-22	21.27	21.33	21.23	21.30	2221695
2025-01-23	21.21	21.32	21.17	21.29	2535311
2025-01-24	21.45	21.53	21.41	21.42	2556972
2025-01-27	21.26	21.28	21.07	21.17	3348774
2025-01-28	21.24	21.36	21.24	21.36	1734920
2025-01-29	21.32	21.33	21.20	21.29	2630994
2025-01-30	21.47	21.61	21.44	21.56	4045367
2025-01-31	21.68	21.76	21.59	21.65	3771271
2025-02-03	21.76	21.87	21.72	21.80	5641235
2025-02-04	21.96	22.06	21.96	22.03	3405055
2025-02-05	22.22	22.32	22.17	22.20	4293452
2025-02-06	22.17	22.17	21.98	22.14	3199191
2025-02-07	22.28	22.37	22.11	22.16	4617575
2025-02-10	22.48	22.48	22.35	22.45	5605390
2025-02-11	22.41	22.49	22.35	22.42	3605522
2025-02-12	22.38	22.50	22.32	22.45	3672807
2025-02-13	22.52	22.71	22.51	22.68	3281463
2025-02-14	22.70	22.70	22.27	22.33	6428319
2025-02-18	22.64	22.66	22.59	22.62	6558692
2025-02-19	22.63	22.69	22.53	22.69	3060698
2025-02-20	22.65	22.80	22.65	22.75	4293806
2025-02-21	22.72	22.81	22.63	22.73	3363509
2025-02-24	22.82	22.91	22.71	22.88	4358870
2025-02-25	22.84	22.86	22.43	22.61	5440077
2025-02-26	22.51	22.66	22.46	22.66	3602375
2025-02-27	22.42	22.45	22.27	22.31	5194396
2025-02-28	22.10	22.13	21.96	22.10	5422646
2025-03-03	22.23	22.42	22.23	22.39	6410487
2025-03-04	22.57	22.68	22.47	22.62	4615746
2025-03-05	22.57	22.76	22.54	22.74	4983485
2025-03-06	22.62	22.75	22.62	22.66	4521098
2025-03-07	22.76	22.81	22.59	22.70	4029761
2025-03-10	22.63	22.70	22.45	22.48	3842913
2025-03-11	22.65	22.72	22.59	22.64	6747505
2025-03-12	22.56	22.84	22.56	22.78	2957743
2025-03-13	22.91	23.07	22.89	23.00	11772548
2025-03-14	23.11	23.11	23.01	23.08	3153767
2025-03-17	23.08	23.25	23.08	23.25	3289148
2025-03-18	23.51	23.52	23.42	23.49	4375568
2025-03-19	23.48	23.61	23.41	23.59	3302569
2025-03-20	23.46	23.59	23.44	23.56	3008503
2025-03-21	23.47	23.47	23.21	23.36	3608399
2025-03-24	23.43	23.44	23.22	23.25	3651931
2025-03-25	23.39	23.50	23.34	23.38	2815248
2025-03-26	23.39	23.41	23.29	23.31	2489839
2025-03-27	23.52	23.65	23.45	23.61	4859842
2025-03-28	23.82	23.89	23.73	23.82	4081653
2025-03-31	24.17	24.17	24.01	24.06	8296790
2025-04-01	24.13	24.20	23.98	24.14	6603559
2025-04-02	24.22	24.28	24.15	24.19	4747643
2025-04-03	23.71	24.28	23.67	24.05	7379859
2025-04-04	23.84	23.86	23.26	23.40	10188230
2025-04-07	23.30	23.39	22.72	22.82	10029236
2025-04-08	23.17	23.24	22.92	23.03	5593481
2025-04-09	23.63	23.72	23.28	23.67	28512879
2025-04-10	23.91	24.38	23.85	24.32	10888127
2025-04-11	24.79	24.89	24.70	24.82	7388869
2025-04-14	24.63	24.74	24.53	24.69	6117595
2025-04-15	24.77	24.87	24.70	24.86	3323316
2025-04-16	25.38	25.63	25.30	25.60	15892644
2025-04-17	25.48	25.55	25.24	25.51	5980727
2025-04-21	26.22	26.31	26.06	26.20	8829047
2025-04-22	26.35	26.36	25.69	25.75	12143098
2025-04-23	25.10	25.14	24.82	25.05	12569998
2025-04-24	25.34	25.50	25.15	25.45	5323423
2025-04-25	24.92	25.19	24.85	25.15	4310916
2025-04-28	25.07	25.58	24.98	25.56	5387415
2025-04-29	25.28	25.40	25.18	25.31	4381326
2025-04-30	25.16	25.30	25.09	25.14	3703619
2025-05-01	24.58	24.63	24.37	24.54	5619560
2025-05-02	24.74	24.86	24.56	24.63	4847525
2025-05-05	25.33	25.44	25.21	25.39	4570791
2025-05-06	25.89	26.17	25.77	26.14	4722081
2025-05-07	25.87	25.96	25.69	25.76	4467415
2025-05-08	25.62	25.69	25.10	25.23	5569854
2025-05-09	25.45	25.56	25.34	25.41	2255146
2025-05-12	24.69	24.80	24.58	24.71	4838137
2025-05-13	24.75	24.84	24.62	24.79	3103639
2025-05-14	24.27	24.36	24.07	24.18	6826597
2025-05-15	24.25	24.62	24.23	24.61	3806967
2025-05-16	24.19	24.33	24.12	24.31	3675962
2025-05-19	24.65	24.66	24.48	24.61	3117364
2025-05-20	24.65	25.14	24.64	25.12	3819815
2025-05-21	25.19	25.42	25.13	25.35	3948909
2025-05-22	25.31	25.32	25.04	25.13	2707226
2025-05-23	25.61	25.73	25.52	25.65	3864293
2025-05-27	25.14	25.27	25.07	25.24	2370257
2025-05-28	25.24	25.26	25.10	25.19	1761878
2025-05-29	25.35	25.44	25.23	25.33	1587389
2025-05-30	25.18	25.21	25.00	25.15	3221122
2025-06-02	25.64	25.77	25.62	25.76	4672202
2025-06-03	25.59	25.60	25.40	25.59	2008885
2025-06-04	25.63	25.83	25.56	25.72	2591890
2025-06-05	25.79	25.85	25.46	25.62	2395265
2025-06-06	25.55	25.59	25.27	25.28	2592804
2025-06-09	25.28	25.45	25.25	25.38	2227621
2025-06-10	25.50	25.53	25.31	25.37	1581370
2025-06-11	25.43	25.55	25.32	25.53	2765345
2025-06-12	25.81	25.96	25.81	25.89	3118350
2025-06-13	26.39	26.42	26.18	26.29	4858691
2025-06-16	26.20	26.20	25.91	25.91	2942238
2025-06-17	25.99	26.04	25.81	25.97	2818848
2025-06-18	26.07	26.07	25.82	25.85	2394569
2025-06-20	25.77	25.89	25.77	25.84	1722421
2025-06-23	25.87	26.06	25.86	25.91	2956363
2025-06-24	25.41	25.51	25.26	25.50	2306193
2025-06-25	25.43	25.59	25.40	25.49	2605359
2025-06-26	25.38	25.52	25.32	25.47	1833344
2025-06-27	24.89	25.07	24.86	25.01	3326636
2025-06-30	25.07	25.36	25.04	25.35	3058310
2025-07-01	25.65	25.68	25.52	25.52	1652009
2025-07-02	25.58	25.72	25.49	25.70	2124581
2025-07-03	25.52	25.57	25.45	25.55	1316139
2025-07-07	25.37	25.61	25.33	25.56	1618723
2025-07-08	25.48	25.49	25.17	25.28	2817113
2025-07-09	25.21	25.39	25.19	25.35	1290621
2025-07-10	25.44	25.46	25.32	25.43	1245686
2025-07-11	25.65	25.79	25.63	25.70	1923257
2025-07-14	25.70	25.74	25.58	25.61	1875433
2025-07-15	25.60	25.68	25.36	25.48	2656311
2025-07-16	25.52	25.81	25.38	25.61	2561091
2025-07-17	25.38	25.60	25.34	25.58	1460364
2025-07-18	25.72	25.75	25.63	25.64	1065604
2025-07-21	25.93	26.05	25.91	26.02	1582924
2025-07-22	26.16	26.33	26.08	26.31	2242418
2025-07-23	26.14	26.24	25.93	25.99	2596774
2025-07-24	25.74	25.91	25.73	25.85	2001638
2025-07-25	25.64	25.68	25.52	25.60	1615177
2025-07-28	25.52	25.53	25.31	25.42	2026136
2025-07-29	25.43	25.54	25.38	25.48	1269445
2025-07-30	25.34	25.35	25.00	25.02	2741836
2025-07-31	25.31	25.31	25.15	25.17	1693918
2025-08-01	25.63	25.71	25.53	25.66	3691883
2025-08-04	25.81	25.91	25.80	25.88	2734919
2025-08-05	25.86	26.02	25.84	25.91	2328656
2025-08-06	25.85	25.94	25.82	25.86	1806330
2025-08-07	25.99	26.10	25.90	26.08	3148045
2025-08-08	26.05	26.12	25.94	26.06	2934282
2025-08-11	25.69	25.81	25.64	25.72	2561114
2025-08-12	25.71	25.75	25.55	25.68	1895243
2025-08-13	25.74	25.88	25.72	25.78	1767772
2025-08-14	25.69	25.72	25.56	25.62	1487941
2025-08-15	25.64	25.69	25.57	25.64	1875664
2025-08-18	25.68	25.69	25.58	25.61	1503926
2025-08-19	25.59	25.65	25.42	25.43	1808275
2025-08-20	25.61	25.72	25.60	25.70	1451705
2025-08-21	25.68	25.70	25.60	25.62	1573031
2025-08-22	25.55	25.94	25.55	25.88	2708899
2025-08-25	25.84	25.91	25.82	25.83	1409808
2025-08-26	25.90	26.03	25.87	26.02	2030865
2025-08-27	25.97	26.09	25.91	26.06	1713984
2025-08-28	26.16	26.28	26.13	26.26	3129985
2025-08-29	26.25	26.54	26.25	26.52	4266782
2025-09-02	26.78	27.16	26.75	27.16	8513725
2025-09-03	27.36	27.48	27.25	27.37	4085193
2025-09-04	27.29	27.33	27.14	27.27	3630804
2025-09-05	27.51	27.66	27.47	27.60	3866122
2025-09-08	27.84	28.05	27.83	27.97	3621262
2025-09-09	28.17	28.28	27.91	27.93	2872819
2025-09-10	28.05	28.13	27.97	28.03	2910549
2025-09-11	27.85	28.01	27.85	27.98	2644180
2025-09-12	28.06	28.11	28.01	28.04	2074320
2025-09-15	28.12	28.36	28.10	28.31	3240972
2025-09-16	28.42	28.47	28.28	28.38	3736998
2025-09-17	28.27	28.51	28.04	28.17	4740202
2025-09-18	28.09	28.11	27.85	28.01	3503844
2025-09-19	28.07	28.37	28.07	28.35	2920100
2025-09-22	28.66	28.74	28.60	28.72	5073949
2025-09-23	29.02	29.09	28.87	28.95	4617686
2025-09-24	29.00	29.00	28.59	28.66	3706599

Explore More About PHYS

Coins representing dividend payouts and trends

PHYS Dividend History

Discover Sprott Physical Gold'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

PHYS Stock Split History

Discover Sprott Physical Gold'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

PHYS Historical Prices

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

Web Analytics