VIAV Historical Prices

Summary

Key Stock Metrics

6.60

(June 27, 2024)

52-Week Low

12.91

(January 31, 2025)

52-Week High

18.14

(June 16, 2021)

All-Time High

9.14

(May 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	11.21	11.35	11.09	11.14	6010717
2011-05-24	11.20	11.23	10.97	11.01	8989936
2011-05-25	10.96	11.25	10.88	11.18	6033767
2011-05-26	11.18	11.34	11.15	11.29	4952305
2011-05-27	11.35	11.52	11.29	11.39	3927999
2011-05-31	11.56	11.58	11.26	11.48	5679090
2011-06-01	11.42	11.80	10.88	10.90	10944102
2011-06-02	10.94	11.07	10.76	10.87	8101720
2011-06-03	10.69	10.80	10.50	10.54	8529694
2011-06-06	10.50	10.60	10.18	10.21	7321708
2011-06-07	10.26	10.60	10.22	10.47	9129962
2011-06-08	10.10	10.15	9.76	9.89	13294750
2011-06-09	9.93	9.97	9.67	9.86	8071203
2011-06-10	9.84	9.93	9.48	9.59	9332438
2011-06-13	9.61	9.78	9.35	9.44	6828257
2011-06-14	9.58	9.86	9.57	9.78	6634685
2011-06-15	9.67	9.70	9.38	9.40	7706317
2011-06-16	8.97	9.14	8.69	8.85	18524998
2011-06-17	9.00	9.02	8.72	8.82	8576554
2011-06-20	8.77	9.08	8.77	8.97	5814861
2011-06-21	9.03	9.40	8.99	9.35	5595249
2011-06-22	9.22	9.38	9.18	9.21	4912573
2011-06-23	9.06	9.48	9.01	9.47	6687503
2011-06-24	9.49	9.51	9.10	9.10	6361710
2011-06-27	9.10	9.36	9.05	9.30	3931257
2011-06-28	9.32	9.64	9.26	9.54	4691827
2011-06-29	9.30	9.36	9.13	9.19	9060477
2011-06-30	9.22	9.52	9.21	9.47	5669208
2011-07-01	9.47	9.72	9.28	9.67	5209552
2011-07-05	9.67	9.68	9.44	9.46	5773270
2011-07-06	9.45	9.45	9.21	9.28	4660171
2011-07-07	9.43	9.56	9.32	9.49	5562957
2011-07-08	9.20	9.20	8.93	9.06	8854067
2011-07-11	8.95	9.09	8.70	8.77	6059952
2011-07-12	8.71	8.74	8.53	8.55	5831028
2011-07-13	8.62	8.81	8.56	8.57	4405565
2011-07-14	8.61	8.71	8.28	8.37	6650676
2011-07-15	8.44	8.51	8.30	8.48	4465766
2011-07-18	8.40	8.47	8.02	8.17	5899604
2011-07-19	8.25	8.49	8.25	8.43	5662444
2011-07-20	8.46	8.47	8.20	8.30	4424108
2011-07-21	8.31	8.47	8.16	8.34	10481541
2011-07-22	8.30	8.83	8.28	8.72	13279788
2011-07-25	8.61	8.63	8.36	8.38	7365795
2011-07-26	8.41	8.66	8.40	8.53	5875241
2011-07-27	8.31	8.32	7.81	7.83	10014318
2011-07-28	7.83	7.91	7.45	7.49	9414276
2011-07-29	7.35	7.66	7.13	7.48	9494604
2011-08-01	7.69	7.78	7.28	7.47	7389855
2011-08-02	7.39	7.52	7.08	7.09	7714540
2011-08-03	7.15	7.33	6.89	7.30	8497584
2011-08-04	7.16	7.19	6.58	6.61	11436843
2011-08-05	6.82	6.83	6.09	6.46	13304449
2011-08-08	5.95	6.22	5.51	5.60	13517713
2011-08-09	5.84	6.16	5.57	6.15	11235132
2011-08-10	6.00	6.15	5.73	5.75	10843754
2011-08-11	5.98	6.57	5.97	6.49	11865408
2011-08-12	6.74	6.78	6.53	6.55	10369181
2011-08-15	6.62	7.04	6.62	7.02	8921955
2011-08-16	6.89	6.98	6.64	6.77	6939273
2011-08-17	6.87	6.91	6.45	6.65	9842129
2011-08-18	6.36	6.65	5.73	5.80	17620223
2011-08-19	5.71	6.00	5.61	5.62	11147539
2011-08-22	5.90	5.94	5.56	5.62	7097114
2011-08-23	5.68	6.16	5.66	6.16	9155073
2011-08-24	6.14	6.24	5.94	6.17	6867484
2011-08-25	6.23	6.24	5.97	6.01	7616349
2011-08-26	5.95	6.45	5.87	6.36	6856822
2011-08-29	6.54	7.02	6.49	6.98	8548161
2011-08-30	6.96	7.75	6.90	7.64	18338222
2011-08-31	7.75	7.90	7.28	7.37	14368686
2011-09-01	7.56	7.67	7.36	7.38	11232095
2011-09-02	7.36	7.71	7.16	7.27	15338474
2011-09-06	6.90	7.17	6.82	7.11	9062058
2011-09-07	7.24	7.62	7.24	7.56	9015371
2011-09-08	7.53	7.75	7.26	7.32	8500222
2011-09-09	7.24	7.37	6.90	7.01	8428053
2011-09-12	6.81	7.25	6.81	7.23	7522083
2011-09-13	7.27	7.47	7.21	7.41	8785413
2011-09-14	7.48	7.81	7.41	7.68	10385114
2011-09-15	7.78	7.81	7.54	7.70	6117670
2011-09-16	7.71	7.71	7.44	7.53	6011293
2011-09-19	7.36	7.54	7.20	7.44	6323749
2011-09-20	7.51	7.74	7.40	7.42	6874637
2011-09-21	7.48	7.59	7.07	7.08	6826566
2011-09-22	6.64	6.84	6.36	6.56	8746252
2011-09-23	6.48	6.67	6.38	6.59	5629923
2011-09-26	6.69	6.72	6.32	6.52	7324096
2011-09-27	6.69	6.85	6.50	6.56	9679670
2011-09-28	6.62	6.63	5.97	6.00	12845496
2011-09-29	6.22	6.29	5.79	6.03	10267828
2011-09-30	5.91	5.94	5.67	5.67	4937825
2011-10-03	5.62	5.63	5.04	5.11	12340812
2011-10-04	4.94	5.43	4.88	5.43	7898291
2011-10-05	5.36	5.63	5.26	5.61	8206992
2011-10-06	5.52	5.92	5.48	5.77	8912281
2011-10-07	5.78	5.83	5.54	5.72	10002383
2011-10-10	5.76	6.02	5.73	6.00	5357770
2011-10-11	5.94	6.17	5.88	6.14	5768139
2011-10-12	6.24	6.38	6.11	6.12	6981549
2011-10-13	6.11	6.17	5.86	5.99	5286745
2011-10-14	6.16	6.23	6.04	6.20	4497236
2011-10-17	6.15	6.17	5.81	5.84	3567700
2011-10-18	5.85	6.16	5.67	6.12	6365562
2011-10-19	6.09	6.10	5.80	5.84	5455511
2011-10-20	5.89	5.92	5.69	5.87	5447459
2011-10-21	5.96	6.10	5.88	5.98	5063188
2011-10-24	6.02	6.38	5.98	6.37	5994717
2011-10-25	6.17	6.28	5.73	5.84	11910598
2011-10-26	6.03	6.09	5.83	6.04	6627004
2011-10-27	6.29	6.94	6.28	6.74	14791790
2011-10-28	6.65	7.23	6.62	7.19	12607778
2011-10-31	7.05	7.08	6.82	6.82	8249862
2011-11-01	6.52	6.70	6.40	6.53	11661239
2011-11-02	6.95	7.25	6.88	7.08	16652726
2011-11-03	7.19	7.19	6.78	7.07	8732775
2011-11-04	6.96	7.07	6.88	6.96	5425479
2011-11-07	6.93	7.03	6.66	6.82	5016857
2011-11-08	6.94	7.21	6.94	7.11	7119519
2011-11-09	6.93	6.95	6.57	6.61	7273313
2011-11-10	6.79	6.82	6.48	6.60	6806681
2011-11-11	6.70	6.81	6.67	6.68	5012110
2011-11-14	6.63	6.92	6.62	6.73	4141357
2011-11-15	6.69	6.86	6.66	6.80	4191924
2011-11-16	6.71	6.95	6.70	6.71	5990954
2011-11-17	6.71	6.76	6.39	6.44	5976924
2011-11-18	6.46	6.48	6.24	6.25	4196948
2011-11-21	6.09	6.11	5.84	5.96	5519138
2011-11-22	5.94	5.99	5.77	5.89	3955686
2011-11-23	5.80	5.87	5.61	5.62	4806114
2011-11-25	5.60	5.68	5.44	5.44	2062391
2011-11-28	5.72	5.97	5.69	5.83	5555106
2011-11-29	5.87	5.93	5.75	5.81	4641993
2011-11-30	6.11	6.25	6.03	6.24	5771611
2011-12-01	6.21	6.32	6.08	6.15	4338185
2011-12-02	6.32	6.46	6.19	6.20	5022069
2011-12-05	6.41	6.41	6.04	6.09	5050621
2011-12-06	6.10	6.13	5.88	5.95	3979737
2011-12-07	6.00	6.07	5.87	6.00	4455977
2011-12-08	5.99	6.31	5.88	5.91	6579607
2011-12-09	6.00	6.16	5.91	6.14	3999363
2011-12-12	6.03	6.05	5.90	6.03	3989630
2011-12-13	6.07	6.12	5.65	5.73	7888235
2011-12-14	5.69	5.71	5.43	5.48	5974153
2011-12-15	5.60	5.63	5.40	5.44	5520995
2011-12-16	5.49	5.55	5.33	5.42	7264752
2011-12-19	5.43	5.48	5.24	5.27	4810526
2011-12-20	5.41	5.65	5.39	5.63	4908905
2011-12-21	5.61	5.61	5.42	5.57	3439312
2011-12-22	5.59	5.94	5.59	5.92	3835977
2011-12-23	5.94	6.00	5.88	6.00	2694955
2011-12-27	5.96	6.08	5.95	6.04	1998691
2011-12-28	6.08	6.08	5.84	5.94	3049759
2011-12-29	5.94	6.00	5.83	5.98	2436061
2011-12-30	5.95	6.02	5.91	5.94	1820412
2012-01-03	6.12	6.31	6.10	6.16	3089417
2012-01-04	6.09	6.11	5.94	6.07	2881393
2012-01-05	6.17	6.44	6.14	6.25	7488432
2012-01-06	6.25	6.34	6.17	6.32	4231344
2012-01-09	6.35	6.57	6.31	6.51	5190867
2012-01-10	6.67	6.75	6.43	6.49	5214214
2012-01-11	6.46	6.65	6.40	6.63	4569936
2012-01-12	6.63	6.65	6.49	6.62	4658120
2012-01-13	6.54	6.66	6.47	6.52	3561221
2012-01-17	6.62	6.78	6.59	6.70	3855361
2012-01-18	6.73	7.19	6.73	7.19	6451670
2012-01-19	7.33	7.52	7.29	7.35	6509950
2012-01-20	7.48	7.67	7.39	7.65	7585559
2012-01-23	7.64	7.68	7.45	7.54	4827214
2012-01-24	7.48	7.73	7.33	7.71	4088334
2012-01-25	7.74	7.75	7.53	7.72	5185091
2012-01-26	7.73	7.93	7.62	7.66	5765329
2012-01-27	7.45	7.48	7.25	7.30	10528917
2012-01-30	7.23	7.35	7.19	7.29	5257117
2012-01-31	7.37	7.39	7.17	7.21	5244036
2012-02-01	7.30	7.50	7.23	7.46	10588283
2012-02-02	7.72	7.73	6.87	6.93	22850605
2012-02-03	6.98	7.11	6.95	7.04	10923432
2012-02-06	7.00	7.24	6.93	7.20	7378145
2012-02-07	7.16	7.59	7.12	7.53	10266883
2012-02-08	7.53	7.87	7.52	7.79	10011738
2012-02-09	7.79	7.93	7.73	7.84	7399423
2012-02-10	7.97	8.11	7.86	7.93	9432323
2012-02-13	8.02	8.10	7.94	8.01	4911788
2012-02-14	7.97	8.06	7.85	7.97	6441223
2012-02-15	8.04	8.30	8.03	8.14	9487202
2012-02-16	8.10	8.36	8.07	8.34	6424219
2012-02-17	8.39	8.62	8.39	8.49	9375482
2012-02-21	8.49	8.55	8.19	8.30	8165138
2012-02-22	8.29	8.29	7.87	7.92	7735115
2012-02-23	7.93	8.08	7.73	8.05	6152901
2012-02-24	8.04	8.13	7.94	7.98	4518180
2012-02-27	7.89	8.04	7.77	7.97	5686490
2012-02-28	7.96	8.01	7.87	7.94	5886342
2012-02-29	7.95	7.97	7.39	7.41	13912486
2012-03-01	7.33	7.75	7.31	7.65	10814686
2012-03-02	7.62	7.74	7.52	7.62	5423578
2012-03-05	7.58	7.61	7.24	7.33	8101329
2012-03-06	7.22	7.23	7.04	7.10	7317078
2012-03-07	7.31	7.47	7.24	7.28	8149316
2012-03-08	7.42	7.56	7.39	7.48	6014395
2012-03-09	7.50	7.81	7.48	7.69	6518446
2012-03-12	7.68	7.78	7.52	7.59	4945202
2012-03-13	7.67	7.91	7.65	7.91	6267774
2012-03-14	7.88	7.96	7.72	7.79	3817025
2012-03-15	7.82	8.07	7.77	8.04	6225114
2012-03-16	8.07	8.12	8.00	8.08	5129996
2012-03-19	8.04	8.22	8.03	8.13	5252156
2012-03-20	8.01	8.07	7.91	8.02	3775315
2012-03-21	8.06	8.16	7.99	8.04	4579938
2012-03-22	7.97	8.04	7.76	7.83	4638990
2012-03-23	7.83	7.93	7.72	7.89	3814622
2012-03-26	8.02	8.17	7.93	8.14	4435283
2012-03-27	8.24	8.53	8.23	8.41	11497360
2012-03-28	8.36	8.50	8.19	8.29	6872205
2012-03-29	8.21	8.30	8.11	8.28	4169110
2012-03-30	8.36	8.43	8.19	8.24	3401928
2012-04-02	8.18	8.38	8.09	8.29	5032333
2012-04-03	8.29	8.39	8.10	8.19	5718823
2012-04-04	8.08	8.14	7.85	7.89	6815582
2012-04-05	7.86	7.89	7.64	7.67	7867238
2012-04-09	7.50	7.57	7.33	7.41	4566511
2012-04-10	7.39	7.50	7.16	7.19	4801686
2012-04-11	7.28	7.46	7.19	7.31	6425334
2012-04-12	7.34	7.55	7.31	7.54	3822608
2012-04-13	7.49	7.53	7.33	7.39	4893289
2012-04-16	7.45	7.52	7.26	7.35	5319629
2012-04-17	7.42	7.62	7.40	7.57	3031637
2012-04-18	7.52	7.61	7.43	7.56	4069681
2012-04-19	7.52	7.70	7.46	7.50	4314807
2012-04-20	7.55	7.61	7.34	7.36	4242426
2012-04-23	7.21	7.24	6.96	6.98	9548786
2012-04-24	6.99	7.08	6.88	6.98	6499999
2012-04-25	7.13	7.19	7.03	7.18	5819438
2012-04-26	7.17	7.20	6.94	6.95	7781116
2012-04-27	6.99	7.14	6.89	7.11	6193212
2012-04-30	7.08	7.10	6.86	6.92	4317940
2012-05-01	6.91	7.07	6.91	6.98	3311118
2012-05-02	6.93	6.99	6.78	6.85	7709662
2012-05-03	6.57	6.77	6.40	6.59	14633477
2012-05-04	6.50	6.53	6.25	6.31	10319495
2012-05-07	6.25	6.38	6.24	6.29	6366551
2012-05-08	6.23	6.28	6.07	6.18	5582984
2012-05-09	6.08	6.17	6.03	6.15	4161327
2012-05-10	6.28	6.42	6.09	6.11	6813942
2012-05-11	6.04	6.23	6.03	6.08	5212730
2012-05-14	5.97	6.13	5.94	6.04	4467227
2012-05-15	6.07	6.14	5.98	6.00	4407443
2012-05-16	6.02	6.15	5.83	5.86	4852734
2012-05-17	5.87	5.91	5.69	5.69	3485434
2012-05-18	5.74	5.79	5.58	5.61	6190139
2012-05-21	5.63	5.86	5.59	5.81	3474188
2012-05-22	5.81	5.92	5.74	5.81	3335297
2012-05-23	5.72	5.93	5.65	5.89	4186270
2012-05-24	5.89	5.90	5.57	5.63	5938924
2012-05-25	5.63	5.70	5.57	5.59	5117625
2012-05-29	5.69	5.79	5.65	5.78	8358163
2012-05-30	5.70	5.71	5.54	5.69	5243281
2012-05-31	5.73	5.83	5.55	5.77	6466148
2012-06-01	5.61	5.65	5.46	5.49	6172444
2012-06-04	5.50	5.59	5.32	5.37	5297703
2012-06-05	5.34	5.55	5.30	5.54	4265195
2012-06-06	5.59	5.88	5.59	5.88	5677537
2012-06-07	5.97	6.05	5.82	5.84	5655795
2012-06-08	5.85	6.00	5.75	5.98	3450609
2012-06-11	6.08	6.08	5.64	5.65	4471008
2012-06-12	5.71	5.82	5.64	5.80	4154012
2012-06-13	5.76	5.80	5.61	5.63	4250006
2012-06-14	5.63	5.66	5.49	5.60	3880358
2012-06-15	5.61	5.75	5.57	5.74	4954193
2012-06-18	5.69	5.95	5.64	5.94	4065663
2012-06-19	5.98	6.08	5.95	5.98	3587959
2012-06-20	5.98	6.21	5.92	6.17	4464097
2012-06-21	6.16	6.17	5.83	5.84	3512294
2012-06-22	5.88	5.96	5.82	5.91	5992133
2012-06-25	5.80	5.82	5.59	5.67	3141068
2012-06-26	5.68	5.76	5.63	5.70	2789440
2012-06-27	5.74	5.96	5.72	5.91	3615991
2012-06-28	5.86	6.03	5.83	5.96	4120741
2012-06-29	6.12	6.25	6.09	6.25	5030561
2012-07-02	6.25	6.25	6.10	6.21	2744937
2012-07-03	6.20	6.42	6.18	6.39	1715365
2012-07-05	6.38	6.41	6.25	6.30	2626292
2012-07-06	6.21	6.21	5.87	6.02	3829897
2012-07-09	5.99	6.02	5.79	5.81	3466113
2012-07-10	5.91	6.07	5.72	5.78	5367022
2012-07-11	5.78	5.80	5.30	5.33	10293684
2012-07-12	5.27	5.30	5.06	5.13	8227757
2012-07-13	5.13	5.19	4.93	5.12	8661898
2012-07-16	5.12	5.17	5.00	5.02	7959039
2012-07-17	5.05	5.07	4.82	4.91	7072598
2012-07-18	4.90	5.35	4.90	5.28	8978008
2012-07-19	5.33	5.47	5.29	5.45	6266642
2012-07-20	5.37	5.40	5.28	5.29	4469069
2012-07-23	5.11	5.11	4.95	4.99	6835138
2012-07-24	4.99	5.12	4.92	5.08	6454651
2012-07-25	5.12	5.30	5.11	5.21	5199149
2012-07-26	5.33	5.48	5.31	5.44	5443071
2012-07-27	5.50	5.72	5.40	5.66	5259110
2012-07-30	5.66	5.71	5.53	5.61	3849432
2012-07-31	5.59	5.73	5.58	5.59	3854355
2012-08-01	5.65	5.65	5.49	5.53	3802497
2012-08-02	5.43	5.57	5.30	5.37	6642452
2012-08-03	5.54	5.65	5.41	5.60	4534921
2012-08-06	5.63	5.90	5.59	5.84	4021696
2012-08-07	5.88	6.06	5.86	5.97	5438882
2012-08-08	5.95	6.15	5.94	6.02	3906100
2012-08-09	6.03	6.23	6.00	6.12	4343115
2012-08-10	6.21	6.23	6.08	6.20	4067015
2012-08-13	6.41	6.47	6.19	6.29	7966806
2012-08-14	6.32	6.38	5.98	6.07	11893796
2012-08-15	6.42	6.71	6.41	6.57	19367819
2012-08-16	6.61	6.74	6.48	6.73	8629650
2012-08-17	6.74	6.85	6.67	6.83	7276558
2012-08-20	6.82	6.83	6.60	6.66	6119867
2012-08-21	6.67	6.81	6.65	6.70	4976860
2012-08-22	6.66	6.75	6.60	6.66	3914425
2012-08-23	6.64	6.71	6.60	6.61	4201802
2012-08-24	6.63	6.67	6.49	6.64	3338245
2012-08-27	6.68	6.78	6.64	6.73	4670200
2012-08-28	6.70	6.79	6.65	6.77	3645455
2012-08-29	6.75	6.82	6.65	6.68	3187221
2012-08-30	6.49	6.52	6.25	6.29	7606472
2012-08-31	6.38	6.46	6.27	6.36	5208991
2012-09-04	6.32	6.46	6.23	6.36	4450595
2012-09-05	6.36	6.42	6.28	6.36	3715318
2012-09-06	6.39	6.73	6.38	6.70	5225395
2012-09-07	6.73	7.06	6.69	6.99	7417504
2012-09-10	6.95	7.04	6.91	6.99	5225802
2012-09-11	7.00	7.28	6.97	7.20	7330873
2012-09-12	7.25	7.28	7.13	7.21	3517307
2012-09-13	7.20	7.43	7.14	7.34	4026246
2012-09-14	7.39	7.73	7.33	7.65	7538010
2012-09-17	7.65	7.65	7.42	7.50	2890276
2012-09-18	7.49	7.57	7.41	7.50	3850595
2012-09-19	7.55	7.60	7.45	7.50	3496257
2012-09-20	7.45	7.45	7.23	7.41	4499444
2012-09-21	7.45	7.60	7.32	7.33	7217547
2012-09-24	7.24	7.33	7.17	7.25	3605476
2012-09-25	7.33	7.38	7.01	7.02	4549289
2012-09-26	7.02	7.03	6.75	6.90	6080686
2012-09-27	6.95	7.36	6.90	7.25	9228714
2012-09-28	7.11	7.16	6.96	7.04	5005356
2012-10-01	7.05	7.07	6.75	6.78	6904422
2012-10-02	6.82	6.85	6.58	6.64	7789909
2012-10-03	6.67	6.76	6.61	6.68	4547426
2012-10-04	6.70	6.74	6.54	6.56	5133152
2012-10-05	6.60	6.63	6.41	6.46	5004071
2012-10-08	6.34	6.37	6.16	6.19	7520724
2012-10-09	6.21	6.25	5.98	6.03	6249887
2012-10-10	6.04	6.05	5.87	5.95	4972171
2012-10-11	5.97	6.07	5.91	5.96	2957283
2012-10-12	5.95	5.99	5.83	5.86	2418954
2012-10-15	5.87	5.95	5.80	5.90	4628824
2012-10-16	5.90	6.10	5.90	6.09	4638439
2012-10-17	6.05	6.27	6.02	6.15	4923863
2012-10-18	6.13	6.14	5.95	5.96	4207969
2012-10-19	5.94	6.00	5.74	5.78	5423538
2012-10-22	5.78	5.90	5.74	5.82	4138547
2012-10-23	5.71	5.95	5.66	5.92	4128266
2012-10-24	5.96	6.00	5.74	5.78	3171289
2012-10-25	5.85	5.93	5.82	5.86	3356555
2012-10-26	5.83	5.94	5.76	5.87	3404719
2012-10-31	5.83	5.87	5.36	5.51	9622552
2012-11-01	5.53	5.96	5.53	5.94	6624751
2012-11-02	5.95	5.97	5.76	5.81	4256790
2012-11-05	5.80	5.98	5.78	5.95	3494252
2012-11-06	6.00	6.12	5.93	6.04	4570221
2012-11-07	6.23	6.46	6.09	6.34	12539520
2012-11-08	6.33	6.47	6.26	6.29	7565495
2012-11-09	6.27	6.48	6.23	6.34	4042845
2012-11-12	6.36	6.40	6.29	6.34	1892214
2012-11-13	6.29	6.34	6.21	6.23	3178227
2012-11-14	6.36	6.52	6.31	6.33	4505761
2012-11-15	6.35	6.37	6.16	6.22	3635827
2012-11-16	6.23	6.25	5.95	6.14	4852510
2012-11-19	6.22	6.40	6.17	6.28	3637923
2012-11-20	6.27	6.31	6.06	6.24	4445381
2012-11-21	6.32	6.42	6.29	6.38	2420577
2012-11-23	6.42	6.62	6.37	6.61	1900843
2012-11-26	6.58	6.62	6.46	6.55	3477085
2012-11-27	6.56	6.63	6.49	6.50	2793955
2012-11-28	6.45	6.79	6.31	6.77	6142141
2012-11-29	6.80	6.88	6.78	6.83	4356811
2012-11-30	6.81	6.92	6.81	6.90	4445547
2012-12-03	6.95	7.07	6.92	6.93	4122989
2012-12-04	6.92	7.07	6.89	7.02	5626330
2012-12-05	6.99	7.08	6.94	7.03	4529042
2012-12-06	6.85	7.03	6.75	7.02	7772575
2012-12-07	7.05	7.10	6.98	7.00	4086577
2012-12-10	7.00	7.12	6.98	7.09	2912656
2012-12-11	7.14	7.29	7.12	7.28	4175109
2012-12-12	7.33	7.35	7.15	7.15	4406908
2012-12-13	7.16	7.33	7.08	7.11	4548445
2012-12-14	7.10	7.31	7.08	7.15	3427716
2012-12-17	7.17	7.23	7.11	7.17	2805467
2012-12-18	7.28	7.51	7.24	7.50	4952521
2012-12-19	7.49	7.62	7.43	7.51	3310589
2012-12-20	7.50	7.60	7.43	7.56	3102721
2012-12-21	7.41	7.52	7.35	7.50	4247983
2012-12-24	7.46	7.49	7.37	7.48	973772
2012-12-26	7.56	7.77	7.53	7.57	2814379
2012-12-27	7.56	7.63	7.40	7.56	3282601
2012-12-28	7.47	7.56	7.39	7.48	2077844
2012-12-31	7.50	7.70	7.43	7.68	3253794
2013-01-02	7.89	8.03	7.86	7.98	5207131
2013-01-03	7.98	8.04	7.82	7.88	3389068
2013-01-04	7.93	7.96	7.83	7.86	2568147
2013-01-07	8.04	8.12	7.96	8.04	4928909
2013-01-08	8.02	8.04	7.85	7.87	3563389
2013-01-09	7.90	7.91	7.57	7.69	6601390
2013-01-10	7.78	7.83	7.57	7.66	4859866
2013-01-11	7.66	7.70	7.42	7.52	6243635
2013-01-14	7.39	7.49	7.37	7.49	4291012
2013-01-15	7.45	7.64	7.40	7.60	3352238
2013-01-16	7.60	7.72	7.47	7.68	4490728
2013-01-17	7.69	7.82	7.69	7.74	3001923
2013-01-18	7.65	7.65	7.44	7.50	5429456
2013-01-22	7.45	7.66	7.45	7.62	4534395
2013-01-23	7.66	7.73	7.60	7.62	1845263
2013-01-24	7.58	7.75	7.52	7.54	3686273
2013-01-25	7.57	7.69	7.52	7.65	5724281
2013-01-28	7.64	7.77	7.62	7.76	4026399
2013-01-29	7.74	7.77	7.34	7.43	8328774
2013-01-30	7.35	7.45	7.04	7.05	18319930
2013-01-31	8.01	8.61	7.96	8.25	23858728
2013-02-01	8.25	8.58	8.23	8.40	10894748
2013-02-04	8.31	8.64	8.31	8.54	8645591
2013-02-05	8.58	8.74	8.55	8.63	4678730
2013-02-06	8.59	8.75	8.56	8.72	3871343
2013-02-07	8.75	8.75	8.58	8.67	4126530
2013-02-08	8.65	8.81	8.62	8.65	3259244
2013-02-11	8.65	8.74	8.58	8.68	2024941
2013-02-12	8.64	8.81	8.64	8.69	3346817
2013-02-13	8.70	8.80	8.67	8.73	3330363
2013-02-14	8.72	8.83	8.70	8.80	2835854
2013-02-15	8.81	8.88	8.55	8.62	5239818
2013-02-19	8.68	8.80	8.62	8.76	3301399
2013-02-20	8.76	8.81	8.39	8.41	4826700
2013-02-21	8.40	8.42	8.11	8.19	4173986
2013-02-22	8.26	8.37	8.25	8.31	2032134
2013-02-25	8.36	8.45	8.04	8.04	4059605
2013-02-26	8.09	8.18	7.94	8.10	3512454
2013-02-27	8.11	8.29	8.04	8.22	2961969
2013-02-28	8.22	8.28	8.04	8.05	3010544
2013-03-01	8.03	8.09	7.96	7.99	5327443
2013-03-04	7.99	8.04	7.94	7.95	3270004
2013-03-05	8.04	8.17	8.03	8.04	3355340
2013-03-06	8.09	8.09	7.87	8.04	4221110
2013-03-07	8.57	8.70	8.47	8.66	9686900
2013-03-08	8.72	8.82	8.62	8.80	6355410
2013-03-11	8.78	8.84	8.72	8.76	3232106
2013-03-12	8.70	8.82	8.65	8.69	3688564
2013-03-13	8.68	8.70	8.51	8.56	3042172
2013-03-14	8.61	8.80	8.61	8.67	3855329
2013-03-15	8.70	8.74	8.56	8.65	4384556
2013-03-18	8.54	8.56	8.31	8.51	3049723
2013-03-19	8.53	8.61	8.13	8.14	5287293
2013-03-20	8.19	8.22	8.11	8.13	4215853
2013-03-21	8.07	8.11	7.69	7.79	8339569
2013-03-22	7.80	7.87	7.59	7.66	5557871
2013-03-25	7.69	7.79	7.61	7.75	4781523
2013-03-26	7.76	7.85	7.64	7.70	2538138
2013-03-27	7.65	7.70	7.56	7.70	3012319
2013-03-28	7.72	7.72	7.56	7.60	3308451
2013-04-01	7.62	7.62	7.38	7.54	4316295
2013-04-02	7.56	7.62	7.47	7.53	5624084
2013-04-03	7.53	7.60	7.36	7.39	4631326
2013-04-04	7.40	7.54	7.32	7.45	3594620
2013-04-05	7.16	7.36	7.03	7.27	4535981
2013-04-08	7.26	7.43	7.20	7.43	2997034
2013-04-09	7.43	7.60	7.37	7.58	3869214
2013-04-10	7.70	8.10	7.70	7.95	9784236
2013-04-11	7.95	8.10	7.82	8.08	4703878
2013-04-12	8.03	8.06	7.80	7.95	3017041
2013-04-15	7.87	7.90	7.52	7.57	3885873
2013-04-16	7.64	7.70	7.45	7.50	3121834
2013-04-17	7.40	7.43	7.21	7.32	4431449
2013-04-18	7.35	7.44	7.08	7.15	3647664
2013-04-19	7.19	7.25	7.05	7.22	3821603
2013-04-22	7.25	7.39	7.15	7.33	4871947
2013-04-23	7.36	7.68	7.35	7.65	5572885
2013-04-24	7.42	7.63	7.42	7.61	4797012
2013-04-25	7.69	7.80	7.64	7.73	3425088
2013-04-26	7.70	7.70	7.56	7.64	2294347
2013-04-29	7.70	7.78	7.57	7.73	2510901
2013-04-30	7.60	7.72	7.47	7.68	4304936
2013-05-01	7.62	7.68	7.05	7.12	13539374
2013-05-02	7.45	7.68	7.27	7.39	12883794
2013-05-03	7.48	7.62	7.41	7.57	6365496
2013-05-06	7.59	7.84	7.57	7.81	5185309
2013-05-07	7.86	7.89	7.73	7.82	3446874
2013-05-08	7.78	7.79	7.67	7.69	2679985
2013-05-09	7.65	7.72	7.48	7.53	4134984
2013-05-10	7.53	7.67	7.53	7.65	2173250
2013-05-13	7.62	7.68	7.53	7.55	2600856
2013-05-14	7.56	7.61	7.50	7.56	4718142
2013-05-15	7.56	7.61	7.52	7.60	2462793
2013-05-16	7.75	8.04	7.73	7.97	7808718
2013-05-17	7.98	8.03	7.87	7.94	3249115
2013-05-20	7.83	7.99	7.82	7.90	2337834
2013-05-21	7.87	7.95	7.78	7.87	2534733
2013-05-22	7.87	7.90	7.53	7.56	3469478
2013-05-23	7.41	7.55	7.37	7.49	3673700
2013-05-24	7.42	7.48	7.34	7.43	1850519
2013-05-28	7.62	7.68	7.52	7.60	3131707
2013-05-29	7.55	7.73	7.52	7.71	3184581
2013-05-30	7.74	7.91	7.65	7.81	2813513
2013-05-31	7.79	7.93	7.74	7.74	1915220
2013-06-03	7.76	7.79	7.48	7.63	3456967
2013-06-04	7.62	7.73	7.52	7.57	2808553
2013-06-05	7.57	7.57	7.39	7.46	4672417
2013-06-06	7.79	8.09	7.76	8.08	9050794
2013-06-07	8.11	8.35	8.04	8.33	5671995
2013-06-10	8.37	8.43	8.32	8.39	4042757
2013-06-11	8.28	8.47	8.20	8.26	4145334
2013-06-12	8.31	8.35	7.92	7.98	4895457
2013-06-13	7.95	8.16	7.93	8.12	3363085
2013-06-14	8.11	8.18	7.99	8.06	2329963
2013-06-17	8.16	8.20	8.01	8.07	2730581
2013-06-18	8.07	8.28	8.07	8.20	2231633
2013-06-19	8.19	8.26	8.11	8.11	2798090
2013-06-20	8.18	8.44	7.86	7.93	7046320
2013-06-21	8.02	8.07	7.81	7.98	4705860
2013-06-24	7.87	7.92	7.72	7.77	3107268
2013-06-25	7.85	7.95	7.72	7.80	3564716
2013-06-26	7.86	7.89	7.78	7.83	1706648
2013-06-27	7.87	8.14	7.84	8.09	2930818
2013-06-28	8.02	8.22	7.99	8.18	5057425
2013-07-01	8.20	8.36	8.18	8.21	3095532
2013-07-02	8.22	8.40	8.16	8.24	3002057
2013-07-03	8.18	8.31	8.13	8.26	1857346
2013-07-05	8.32	8.49	8.28	8.47	2520295
2013-07-08	8.53	8.53	8.44	8.47	2519477
2013-07-09	8.48	8.51	8.12	8.16	5991708
2013-07-10	8.23	8.35	8.11	8.21	3195533
2013-07-11	8.32	8.53	8.24	8.51	3885731
2013-07-12	8.51	8.64	8.48	8.61	4480729
2013-07-15	8.64	8.66	8.50	8.52	5516196
2013-07-16	8.53	8.61	8.43	8.47	2845883
2013-07-17	8.48	8.56	8.43	8.52	4093580
2013-07-18	8.58	8.70	8.54	8.62	1876556
2013-07-19	8.58	8.64	8.52	8.63	1930669
2013-07-22	8.68	8.69	8.54	8.61	2106685
2013-07-23	8.43	8.49	8.23	8.26	5592806
2013-07-24	8.40	8.43	8.28	8.31	4039495
2013-07-25	8.37	8.37	8.18	8.26	3241277
2013-07-26	8.18	8.28	8.15	8.25	2377036
2013-07-29	8.20	8.31	8.17	8.24	1996244
2013-07-30	8.27	8.35	8.26	8.33	3016959
2013-07-31	8.31	8.43	8.28	8.34	3897527
2013-08-01	8.41	8.59	8.37	8.56	2674424
2013-08-02	8.52	8.61	8.43	8.58	1774358
2013-08-05	8.51	8.55	8.32	8.40	4194135
2013-08-06	8.37	8.39	8.10	8.12	5775615
2013-08-07	8.32	8.41	8.19	8.37	6199332
2013-08-08	8.47	8.48	8.33	8.39	2622705
2013-08-09	8.36	8.41	8.27	8.34	2308402
2013-08-12	8.26	8.49	8.26	8.41	2214500
2013-08-13	8.50	8.53	8.37	8.41	7966423
2013-08-14	8.31	8.53	8.06	8.09	14576436
2013-08-15	7.92	7.92	7.64	7.65	9126804
2013-08-16	7.77	7.93	7.74	7.77	28238547
2013-08-19	7.77	7.82	7.61	7.62	5547818
2013-08-20	7.65	7.69	7.59	7.62	4759878
2013-08-21	7.56	7.64	7.49	7.51	3582680
2013-08-22	7.52	7.72	7.50	7.64	4536994
2013-08-23	7.65	7.74	7.60	7.70	5651638
2013-08-26	7.68	7.77	7.66	7.67	3681834
2013-08-27	7.56	7.60	7.40	7.43	5049530
2013-08-28	7.45	7.52	7.40	7.43	5686361
2013-08-29	7.43	7.52	7.41	7.44	3740798
2013-08-30	7.48	7.49	7.25	7.29	3578636
2013-09-03	7.45	7.50	7.28	7.35	4892200
2013-09-04	7.47	7.80	7.46	7.79	8154988
2013-09-05	7.78	7.96	7.78	7.93	6001026
2013-09-06	8.19	8.41	8.14	8.19	9012270
2013-09-09	8.24	8.49	8.20	8.46	7432360
2013-09-10	8.54	8.64	8.48	8.60	7845760
2013-09-11	8.57	8.61	8.47	8.57	4793176
2013-09-12	8.56	8.64	8.50	8.52	4523275
2013-09-13	8.53	8.64	8.45	8.53	3881724
2013-09-16	8.65	8.73	8.50	8.52	3278066
2013-09-17	8.51	8.66	8.49	8.64	2702349
2013-09-18	8.66	8.72	8.57	8.66	4192928
2013-09-19	8.73	8.78	8.63	8.67	3208263
2013-09-20	8.66	8.70	8.50	8.52	4214052
2013-09-23	8.55	8.55	8.27	8.33	3873590
2013-09-24	8.32	8.43	8.18	8.35	3205082
2013-09-25	8.34	8.39	8.23	8.30	3600787
2013-09-26	8.34	8.50	8.28	8.33	2665883
2013-09-27	8.26	8.40	8.20	8.33	3108154
2013-09-30	8.19	8.42	8.14	8.36	3387183
2013-10-01	8.37	8.48	8.35	8.47	2536823
2013-10-02	8.36	8.57	8.36	8.56	3365308
2013-10-03	8.52	8.59	8.31	8.43	2968745
2013-10-04	8.37	8.62	8.32	8.57	2679366
2013-10-07	8.45	8.61	8.43	8.55	2220397
2013-10-08	8.55	8.58	8.22	8.28	3268801
2013-10-09	8.31	8.36	7.93	8.10	5834738
2013-10-10	8.20	8.30	8.18	8.29	3825883
2013-10-11	8.26	8.35	8.22	8.34	1781526
2013-10-14	8.28	8.42	8.21	8.40	2121621
2013-10-15	8.40	8.49	8.34	8.40	3847153
2013-10-16	8.48	8.58	8.44	8.56	3584713
2013-10-17	8.50	8.63	8.41	8.62	3066677
2013-10-18	8.65	8.87	8.65	8.84	3997440
2013-10-21	8.89	9.27	8.87	9.25	8732656
2013-10-22	9.30	9.44	9.04	9.22	5889939
2013-10-23	9.16	9.16	8.95	9.01	2808146
2013-10-24	8.99	8.99	8.58	8.69	6762549
2013-10-25	8.74	8.83	8.55	8.70	2845040
2013-10-28	8.73	8.75	8.53	8.64	2815940
2013-10-29	8.65	8.70	8.56	8.63	3944076
2013-10-30	8.61	8.64	8.28	8.39	7656942
2013-10-31	7.87	7.90	7.44	7.44	18887319
2013-11-01	7.48	7.56	7.31	7.39	7261781
2013-11-04	7.42	7.53	7.36	7.45	5013937
2013-11-05	7.42	7.55	7.39	7.43	4970571
2013-11-06	7.48	7.49	7.27	7.30	5746338
2013-11-07	7.28	7.31	7.00	7.03	8318098
2013-11-08	7.02	7.13	6.89	7.08	6153009
2013-11-11	7.10	7.11	6.98	7.08	3173132
2013-11-12	7.07	7.16	7.04	7.08	4582407
2013-11-13	7.00	7.15	7.00	7.10	3175575
2013-11-14	7.03	7.04	6.87	6.93	4787212
2013-11-15	6.94	7.08	6.92	7.05	3441830
2013-11-18	7.07	7.08	6.96	6.97	3562459
2013-11-19	6.96	6.99	6.73	6.83	6348976
2013-11-20	6.86	6.94	6.79	6.82	3288759
2013-11-21	6.87	7.03	6.81	7.00	3992853
2013-11-22	7.00	7.02	6.78	6.79	5173115
2013-11-25	6.81	6.87	6.78	6.83	3381596
2013-11-26	6.82	6.93	6.82	6.90	2929178
2013-11-27	6.91	6.92	6.82	6.90	2454515
2013-11-29	6.91	6.94	6.87	6.90	1017140
2013-12-02	6.90	6.92	6.81	6.88	3161513
2013-12-03	6.86	6.86	6.74	6.78	2869183
2013-12-04	6.75	7.00	6.74	6.96	4239878
2013-12-05	6.98	7.03	6.86	7.00	3791739
2013-12-06	7.15	7.21	7.05	7.19	6390053
2013-12-09	7.21	7.26	7.15	7.19	3132902
2013-12-10	7.15	7.16	6.93	7.00	4921134
2013-12-11	7.04	7.07	6.88	6.92	3372538
2013-12-12	6.81	6.88	6.65	6.71	6917545
2013-12-13	6.74	6.76	6.66	6.72	3431059
2013-12-16	6.72	6.95	6.72	6.93	5057874
2013-12-17	6.91	7.03	6.87	7.00	3510777
2013-12-18	7.00	7.05	6.82	7.04	4591810
2013-12-19	7.03	7.11	6.98	7.03	3461967
2013-12-20	7.02	7.20	7.02	7.14	49718990
2013-12-23	7.15	7.21	7.07	7.17	3906412
2013-12-24	7.14	7.38	7.14	7.38	1978607
2013-12-26	7.39	7.43	7.26	7.26	3066434
2013-12-27	7.25	7.42	7.25	7.41	3463651
2013-12-30	7.39	7.47	7.39	7.41	2863159
2013-12-31	7.41	7.43	7.35	7.38	2497466
2014-01-02	7.32	7.44	7.28	7.28	4105933
2014-01-03	7.31	7.43	7.31	7.41	2820612
2014-01-06	7.43	7.46	7.32	7.33	2909426
2014-01-07	7.38	7.42	7.27	7.39	3161228
2014-01-08	7.41	7.60	7.35	7.48	4576742
2014-01-09	7.43	7.49	7.01	7.06	8563983
2014-01-10	7.06	7.11	6.93	6.96	4937490
2014-01-13	6.96	6.98	6.78	6.82	5079531
2014-01-14	6.87	6.92	6.83	6.87	3028823
2014-01-15	6.87	6.96	6.85	6.86	5548172
2014-01-16	6.85	6.92	6.86	6.89	3105239
2014-01-17	6.88	6.90	6.83	6.85	2515486
2014-01-21	6.91	6.95	6.83	6.89	4844227
2014-01-22	6.91	7.12	6.90	7.10	3286015
2014-01-24	6.92	6.95	6.64	6.70	6660041
2014-01-27	6.71	6.86	6.64	6.79	3547457
2014-01-28	6.78	6.91	6.73	6.76	4258889
2014-01-29	6.73	6.86	6.71	6.85	6038902
2014-01-30	6.96	7.27	6.85	7.23	10678428
2014-01-31	7.72	7.88	7.54	7.56	17473006
2014-02-03	7.53	7.58	7.17	7.26	7584105
2014-02-04	7.28	7.35	7.19	7.27	3751198
2014-02-05	7.28	7.28	7.11	7.21	3599837
2014-02-06	7.26	7.54	7.26	7.45	5429371
2014-02-07	7.47	7.58	7.37	7.54	4436511
2014-02-10	7.55	7.72	7.50	7.61	7399647
2014-02-11	7.61	7.68	7.57	7.62	3202282
2014-02-12	7.61	7.70	7.57	7.60	2812538
2014-02-13	7.52	7.68	7.50	7.67	3190287
2014-02-14	7.68	7.80	7.66	7.78	2823081
2014-02-18	7.77	7.81	7.62	7.72	2342594
2014-02-19	7.69	7.76	7.56	7.61	3753722
2014-02-20	7.62	7.78	7.55	7.78	3392888
2014-02-21	7.79	7.83	7.63	7.63	3993402
2014-02-24	7.64	7.74	7.55	7.62	3394082
2014-02-25	7.58	7.73	7.57	7.69	3111509
2014-02-26	7.73	7.95	7.68	7.86	5482126
2014-02-27	7.83	8.01	7.83	7.99	4993633
2014-02-28	8.01	8.04	7.79	7.83	3209489
2014-03-03	7.71	7.80	7.62	7.80	3218428
2014-03-04	7.90	8.00	7.88	7.94	3905352
2014-03-05	7.94	8.01	7.86	7.91	2599973
2014-03-06	8.02	8.11	7.73	7.77	4854737
2014-03-07	7.83	7.94	7.79	7.84	2805734
2014-03-10	7.80	7.83	7.70	7.80	2654429
2014-03-11	7.80	7.83	7.52	7.56	2431958
2014-03-12	7.50	7.97	7.50	7.97	4679858
2014-03-13	8.00	8.22	7.90	7.95	8840325
2014-03-14	7.91	8.22	7.91	8.16	5377234
2014-03-17	8.20	8.22	8.06	8.11	2358380
2014-03-18	8.10	8.26	8.06	8.24	3020719
2014-03-19	8.24	8.28	8.14	8.20	3817692
2014-03-20	8.17	8.36	8.15	8.27	3778706
2014-03-21	8.52	8.52	8.26	8.31	6064739
2014-03-24	8.31	8.39	7.97	8.13	3881721
2014-03-25	8.17	8.27	8.00	8.12	3607518
2014-03-26	8.20	8.31	7.89	7.90	4219122
2014-03-27	7.88	7.96	7.73	7.77	3087858
2014-03-28	7.66	7.86	7.64	7.71	4046885
2014-03-31	7.75	8.01	7.75	7.96	3240671
2014-04-01	7.99	8.16	7.98	8.16	2940154
2014-04-02	8.20	8.27	8.09	8.13	2285669
2014-04-03	8.11	8.24	7.95	8.00	2702294
2014-04-04	8.07	8.16	7.72	7.79	4804790
2014-04-07	7.74	7.99	7.60	7.68	5216772
2014-04-08	7.66	7.91	7.65	7.80	3021548
2014-04-09	7.82	7.91	7.77	7.91	2189184
2014-04-10	7.91	7.91	7.44	7.51	5965337
2014-04-11	7.45	7.54	7.33	7.34	3597282
2014-04-14	7.41	7.45	7.22	7.31	3873055
2014-04-15	7.32	7.46	7.21	7.42	2873750
2014-04-16	7.48	7.56	7.36	7.55	1917893
2014-04-17	7.57	7.69	7.53	7.64	1810700
2014-04-21	7.63	7.71	7.54	7.64	1343162
2014-04-22	7.63	7.82	7.61	7.70	2362980
2014-04-23	7.73	7.80	7.59	7.77	2227032
2014-04-24	7.79	7.85	7.58	7.68	2279028
2014-04-25	7.64	7.66	7.41	7.45	2004757
2014-04-28	7.48	7.50	7.06	7.25	4740192
2014-04-29	7.31	7.35	7.21	7.32	3000061
2014-04-30	7.29	7.31	7.15	7.20	6093458
2014-05-01	6.72	6.72	5.99	6.18	27088463
2014-05-02	6.19	6.30	6.14	6.23	8487332
2014-05-05	6.17	6.25	6.09	6.19	3792633
2014-05-06	6.19	6.19	6.03	6.03	4161028
2014-05-07	6.05	6.11	5.85	6.11	7166522
2014-05-08	6.08	6.28	6.02	6.05	4048387
2014-05-09	6.02	6.19	5.99	6.18	3240238
2014-05-12	6.20	6.30	6.16	6.29	4183450
2014-05-13	6.30	6.37	6.22	6.23	2409546
2014-05-14	6.19	6.25	6.12	6.16	2262908
2014-05-15	6.20	6.23	6.01	6.21	2925411
2014-05-16	6.20	6.21	6.12	6.16	3076747
2014-05-19	6.16	6.34	6.16	6.28	3223405
2014-05-20	6.28	6.30	6.12	6.13	3423089
2014-05-21	6.15	6.21	6.10	6.13	2901237
2014-05-22	6.14	6.17	6.05	6.13	5226985
2014-05-23	6.11	6.17	6.08	6.14	6111300
2014-05-27	6.16	6.23	6.14	6.21	4362127
2014-05-28	6.33	6.49	6.27	6.34	6417940
2014-05-29	6.37	6.42	6.34	6.37	2694129
2014-05-30	6.37	6.37	6.16	6.24	3814936
2014-06-02	6.24	6.25	6.08	6.11	5367430
2014-06-03	6.09	6.18	6.05	6.11	2890291
2014-06-04	6.08	6.17	6.07	6.11	3190911
2014-06-05	6.32	6.32	6.17	6.25	5840214
2014-06-06	6.27	6.39	6.26	6.30	2886460
2014-06-09	6.29	6.42	6.28	6.37	4225341
2014-06-10	6.36	6.49	6.34	6.42	3814177
2014-06-11	6.40	6.51	6.38	6.50	2104721
2014-06-12	6.49	6.57	6.44	6.56	4199932
2014-06-13	6.35	6.60	6.34	6.59	4703327
2014-06-16	6.56	6.66	6.52	6.57	3506536
2014-06-17	6.54	6.70	6.52	6.67	3454752
2014-06-18	6.69	6.72	6.58	6.62	4497887
2014-06-19	6.64	6.75	6.60	6.74	4076943
2014-06-20	6.76	6.83	6.69	6.81	4619303
2014-06-23	6.81	6.83	6.74	6.77	3096451
2014-06-24	6.75	6.81	6.64	6.68	3563084
2014-06-25	6.65	6.70	6.59	6.67	3094626
2014-06-26	6.71	7.08	6.71	7.04	7641582
2014-06-27	7.00	7.06	6.94	7.02	6698033
2014-06-30	7.04	7.09	6.99	7.09	2873230
2014-07-01	7.10	7.20	7.06	7.13	4505234
2014-07-02	7.13	7.24	7.10	7.11	3566728
2014-07-03	7.12	7.20	7.11	7.18	2356852
2014-07-07	7.15	7.18	7.09	7.13	2789204
2014-07-08	7.12	7.12	6.88	6.94	5330994
2014-07-09	6.94	7.00	6.86	6.91	5554995
2014-07-10	6.82	6.89	6.77	6.86	3050325
2014-07-11	6.83	6.94	6.83	6.92	2459872
2014-07-14	6.98	6.99	6.88	6.94	2381616
2014-07-15	6.95	6.98	6.81	6.84	3948167
2014-07-16	6.86	6.97	6.81	6.83	3219759
2014-07-17	6.81	6.96	6.77	6.87	4011479
2014-07-18	6.91	7.02	6.88	7.01	3282271
2014-07-21	6.98	7.08	6.94	6.95	2744996
2014-07-22	7.00	7.08	6.98	7.04	3562276
2014-07-23	7.05	7.05	6.78	6.85	12291251
2014-07-24	6.86	6.95	6.71	6.76	5523311
2014-07-25	6.74	6.82	6.67	6.74	2907577
2014-07-28	6.76	6.76	6.66	6.71	2735815
2014-07-29	6.69	6.77	6.67	6.67	1933634
2014-07-30	6.72	6.77	6.66	6.73	4519064
2014-07-31	6.68	6.81	6.66	6.75	3201476
2014-08-01	6.74	6.76	6.61	6.63	2711466
2014-08-04	6.64	6.67	6.61	6.67	1617035
2014-08-05	6.65	6.75	6.62	6.70	1923759
2014-08-06	6.67	6.81	6.63	6.76	2332199
2014-08-07	6.77	6.79	6.59	6.61	2249424
2014-08-08	6.62	6.74	6.60	6.71	1743225
2014-08-11	6.71	6.87	6.70	6.81	4525584
2014-08-12	6.79	6.81	6.65	6.77	5041143
2014-08-13	6.38	6.46	6.04	6.20	20954380
2014-08-14	6.21	6.25	6.13	6.22	4631114
2014-08-15	6.18	6.25	6.17	6.18	3825852
2014-08-18	6.23	6.26	6.21	6.25	3618483
2014-08-19	6.25	6.36	6.19	6.28	7021929
2014-08-20	6.26	6.34	6.25	6.32	2236847
2014-08-21	6.31	6.62	6.30	6.61	4216124
2014-08-22	6.61	6.63	6.54	6.56	2876031
2014-08-25	6.60	6.64	6.58	6.61	2745819
2014-08-26	6.62	6.81	6.61	6.79	3048546
2014-08-27	6.79	6.82	6.63	6.63	2179363
2014-08-28	6.60	6.62	6.52	6.54	2328711
2014-08-29	6.56	6.62	6.52	6.57	2390408
2014-09-02	6.56	6.56	6.37	6.40	5926929
2014-09-03	6.41	6.45	6.34	6.35	5057750
2014-09-04	6.32	6.35	6.19	6.20	6414422
2014-09-05	6.17	6.35	6.17	6.35	3644667
2014-09-08	6.39	6.68	6.36	6.68	9241339
2014-09-09	6.66	6.69	6.61	6.66	4901070
2014-09-10	6.66	6.91	6.65	6.88	9279822
2014-09-11	7.75	7.89	7.53	7.59	29006357
2014-09-12	7.56	7.68	7.49	7.64	7378617
2014-09-15	7.60	7.72	7.51	7.71	6522296
2014-09-16	7.78	7.79	7.58	7.70	6425378
2014-09-17	7.70	7.81	7.66	7.72	3606806
2014-09-18	7.72	7.83	7.66	7.79	3776101
2014-09-19	7.81	7.86	7.56	7.58	5962498
2014-09-22	7.54	7.59	7.39	7.41	2996290
2014-09-23	7.37	7.45	7.36	7.42	3164918
2014-09-24	7.42	7.50	7.39	7.49	2196181
2014-09-25	7.46	7.48	7.28	7.31	3087909
2014-09-26	7.32	7.37	7.29	7.34	2018567
2014-09-29	7.25	7.41	7.20	7.37	2571074
2014-09-30	7.36	7.39	7.23	7.28	3678908
2014-10-01	7.28	7.63	7.20	7.48	10547771
2014-10-02	7.45	7.53	7.25	7.46	4697009
2014-10-03	7.50	7.58	7.38	7.38	3669155
2014-10-06	7.40	7.46	7.30	7.38	3570536
2014-10-07	7.32	7.37	7.14	7.18	3541453
2014-10-08	7.19	7.31	6.96	7.28	3631827
2014-10-09	7.27	7.32	7.04	7.16	4920038
2014-10-10	7.02	7.02	6.60	6.60	6525729
2014-10-13	6.63	6.70	6.46	6.54	4836060
2014-10-14	6.60	6.71	6.53	6.64	5971660
2014-10-15	6.52	6.74	6.45	6.68	6603320
2014-10-16	6.54	6.82	6.54	6.73	3780277
2014-10-17	6.81	6.92	6.73	6.73	4219671
2014-10-20	6.70	6.85	6.69	6.82	1905694
2014-10-21	6.95	7.20	6.92	7.00	8042325
2014-10-22	6.99	7.09	6.78	6.79	3060518
2014-10-23	6.87	7.13	6.86	7.06	3527137
2014-10-24	7.03	7.07	6.81	6.88	4652100
2014-10-27	6.83	6.95	6.82	6.92	2225034
2014-10-28	6.97	7.10	6.90	7.09	6767394
2014-10-29	7.09	7.15	6.92	7.07	5490997
2014-10-30	7.19	7.45	7.17	7.37	7479009
2014-10-31	7.44	7.66	7.39	7.65	4369323
2014-11-03	7.66	7.83	7.62	7.72	4097350
2014-11-04	7.68	7.79	7.58	7.66	3484552
2014-11-05	7.69	7.77	7.60	7.68	2793892
2014-11-06	7.67	7.73	7.61	7.63	3208898
2014-11-07	7.60	7.75	7.59	7.75	2773424
2014-11-10	7.61	7.77	7.60	7.75	3224103
2014-11-11	7.77	7.78	7.58	7.60	3546690
2014-11-12	7.55	7.66	7.52	7.52	2584133
2014-11-13	7.52	7.55	7.41	7.40	858690
2014-11-14	7.29	7.44	7.27	7.42	2848131
2014-11-17	7.44	7.52	7.37	7.45	2615163
2014-11-18	7.48	7.58	7.46	7.51	2445278
2014-11-19	7.51	7.63	7.41	7.53	3832620
2014-11-20	7.51	7.76	7.44	7.68	3239814
2014-11-21	7.77	7.77	7.60	7.61	2281587
2014-11-24	7.61	7.66	7.52	7.64	1881425
2014-11-25	7.65	7.69	7.56	7.62	1299502
2014-11-26	7.60	7.69	7.57	7.65	1759727
2014-11-28	7.65	7.66	7.52	7.58	989097
2014-12-01	7.57	7.58	7.41	7.43	3034340
2014-12-02	7.45	7.45	7.28	7.31	3103942
2014-12-03	7.25	7.53	7.25	7.46	4760631
2014-12-04	7.47	7.52	7.34	7.40	2805567
2014-12-05	7.35	7.60	7.34	7.57	2628016
2014-12-08	7.54	7.56	7.44	7.53	3011720
2014-12-09	7.47	7.92	7.41	7.91	3689606
2014-12-10	7.90	7.94	7.72	7.75	3830281
2014-12-11	7.86	8.07	7.79	7.82	3475628
2014-12-12	7.70	7.98	7.70	7.85	4625987
2014-12-15	7.91	7.97	7.73	7.77	2953395
2014-12-16	7.73	7.87	7.66	7.69	2740667
2014-12-17	7.72	7.79	7.60	7.78	2419311
2014-12-18	7.88	7.99	7.79	7.97	2183630
2014-12-19	7.98	8.10	7.92	7.92	3782779
2014-12-22	7.93	7.97	7.86	7.94	1342735
2014-12-23	7.95	8.01	7.87	7.89	1674672
2014-12-24	7.91	8.01	7.88	7.97	881743
2014-12-26	7.98	7.99	7.91	7.91	825801
2014-12-29	7.91	7.96	7.83	7.85	1270221
2014-12-30	7.82	7.94	7.81	7.93	1600540
2014-12-31	7.92	7.95	7.79	7.80	1209698
2015-01-02	7.83	7.87	7.66	7.79	1454336
2015-01-05	7.78	7.86	7.65	7.77	2064323
2015-01-06	7.77	7.78	7.50	7.59	2072387
2015-01-07	7.65	7.71	7.57	7.71	1632037
2015-01-08	7.82	7.95	7.74	7.77	2612215
2015-01-09	7.78	7.83	7.62	7.64	1964164
2015-01-12	7.63	7.70	7.56	7.69	1962909
2015-01-13	7.77	7.91	7.62	7.70	1811752
2015-01-14	7.61	7.73	7.48	7.62	1788682
2015-01-15	7.65	7.66	7.35	7.36	2093923
2015-01-16	7.36	7.54	7.32	7.45	2837092
2015-01-20	7.50	7.57	7.43	7.52	1680101
2015-01-21	7.52	7.60	7.45	7.52	1260209
2015-01-22	7.54	7.61	7.41	7.60	2162036
2015-01-23	7.60	7.85	7.60	7.76	1852044
2015-01-26	7.77	7.90	7.68	7.89	1732097
2015-01-27	7.82	7.86	7.69	7.83	2370072
2015-01-28	7.91	7.94	7.72	7.73	3927684
2015-01-29	7.74	7.75	7.46	7.54	4098467
2015-01-30	7.24	7.64	6.85	6.91	11849686
2015-02-02	6.91	7.10	6.82	7.10	6496311
2015-02-03	7.11	7.24	6.97	7.14	3155478
2015-02-04	7.08	7.22	7.06	7.10	3095163
2015-02-05	7.11	7.29	7.02	7.27	3848211
2015-02-06	7.24	7.29	7.11	7.15	3171458
2015-02-09	7.14	7.36	7.09	7.29	3486409
2015-02-10	7.35	7.43	7.31	7.36	3509501
2015-02-11	7.35	7.41	7.30	7.40	2508981
2015-02-12	7.47	7.53	7.40	7.41	2385950
2015-02-13	7.41	7.56	7.41	7.54	3272252
2015-02-17	7.49	7.54	7.43	7.45	2423027
2015-02-18	7.44	7.46	7.37	7.43	3137224
2015-02-19	7.43	7.58	7.40	7.55	3076940
2015-02-20	7.45	7.72	7.45	7.69	2353510
2015-02-23	7.67	7.69	7.53	7.59	1623414
2015-02-24	7.57	7.68	7.57	7.68	1305758
2015-02-25	7.65	7.69	7.56	7.61	1444807
2015-02-26	7.62	7.67	7.53	7.57	2023150
2015-02-27	7.57	7.85	7.55	7.83	3450419
2015-03-02	7.85	7.91	7.77	7.85	2084037
2015-03-03	7.80	7.87	7.68	7.68	1759628
2015-03-04	7.64	7.66	7.43	7.50	2546107
2015-03-05	7.50	7.62	7.49	7.57	1455303
2015-03-06	7.56	7.97	7.52	7.90	5742632
2015-03-09	7.91	7.97	7.86	7.90	2494832
2015-03-10	7.83	7.85	7.63	7.70	2621146
2015-03-11	7.69	7.76	7.59	7.73	1513992
2015-03-12	7.72	7.88	7.69	7.86	1869050
2015-03-13	7.83	7.89	7.70	7.75	1258085
2015-03-16	7.77	7.92	7.75	7.92	1685187
2015-03-17	7.91	8.03	7.87	7.90	2446766
2015-03-18	7.86	7.94	7.82	7.89	2159708
2015-03-19	7.87	7.93	7.85	7.86	1096114
2015-03-20	7.89	7.97	7.87	7.90	3776034
2015-03-23	7.87	7.90	7.79	7.80	1662893
2015-03-24	7.78	7.82	7.64	7.66	2005882
2015-03-25	7.69	7.72	7.39	7.41	2977356
2015-03-26	7.39	7.51	7.33	7.41	2663666
2015-03-27	7.40	7.43	7.31	7.38	2234546
2015-03-30	7.41	7.49	7.32	7.47	2572175
2015-03-31	7.45	7.57	7.40	7.46	1853760
2015-04-01	7.43	7.48	7.35	7.40	1556123
2015-04-02	7.40	7.43	7.36	7.38	1160797
2015-04-06	7.33	7.44	7.32	7.42	1396392
2015-04-07	7.43	7.52	7.37	7.44	1427175
2015-04-08	7.45	7.51	7.38	7.43	1632347
2015-04-09	7.43	7.51	7.41	7.49	1370555
2015-04-10	7.48	7.51	7.43	7.43	1018248
2015-04-13	7.43	7.47	7.33	7.43	2753038
2015-04-14	7.44	7.53	7.36	7.50	3089905
2015-04-15	7.52	7.69	7.49	7.69	3760053
2015-04-16	7.68	7.76	7.66	7.70	3451722
2015-04-17	7.65	7.67	7.54	7.62	3228447
2015-04-20	7.64	7.66	7.46	7.57	2619218
2015-04-21	7.61	7.61	7.51	7.59	3192999
2015-04-22	7.60	7.63	7.53	7.60	2266948
2015-04-23	7.53	7.65	7.49	7.58	1881843
2015-04-24	7.56	7.64	7.55	7.60	1450263
2015-04-27	7.60	7.64	7.53	7.54	2030380
2015-04-28	7.54	7.63	7.49	7.58	2989589
2015-04-29	7.56	7.64	7.50	7.53	3757271
2015-04-30	7.50	7.56	7.18	7.20	6201343
2015-05-01	7.01	7.43	6.99	7.15	7464385
2015-05-04	7.15	7.34	7.12	7.30	3448475
2015-05-05	7.25	7.35	7.05	7.07	2805543
2015-05-06	7.08	7.10	6.85	6.96	5340963
2015-05-07	6.94	7.06	6.89	7.04	3132009
2015-05-08	7.14	7.20	7.11	7.12	2033369
2015-05-11	7.10	7.19	7.05	7.10	2171788
2015-05-12	7.07	7.08	7.00	7.03	3145249
2015-05-13	7.08	7.17	7.02	7.11	2491308
2015-05-14	7.14	7.21	7.11	7.19	2129425
2015-05-15	7.19	7.25	7.16	7.25	1888836
2015-05-18	7.23	7.33	7.23	7.29	1294725
2015-05-19	7.31	7.35	7.24	7.26	1626222
2015-05-20	7.24	7.27	7.17	7.18	1540362
2015-05-21	7.10	7.29	7.10	7.26	1965761
2015-05-22	7.24	7.31	7.19	7.27	1945680
2015-05-26	7.26	7.27	7.10	7.16	1668451
2015-05-27	7.16	7.28	7.15	7.27	1636690
2015-05-28	7.27	7.37	7.21	7.26	1900896
2015-05-29	7.25	7.36	7.20	7.29	2317058
2015-06-01	7.31	7.35	7.23	7.33	1757382
2015-06-02	7.29	7.43	7.26	7.34	1378843
2015-06-03	7.40	7.52	7.37	7.43	1859391
2015-06-04	7.43	7.50	7.33	7.36	2006433
2015-06-05	7.36	7.48	7.27	7.45	1783844
2015-06-08	7.44	7.45	7.24	7.26	1663024
2015-06-09	7.24	7.32	7.17	7.27	1534453
2015-06-10	7.29	7.40	7.25	7.39	1908755
2015-06-11	7.40	7.43	7.34	7.37	1309891
2015-06-12	7.32	7.35	7.25	7.27	665278
2015-06-15	7.21	7.24	7.14	7.23	1702665
2015-06-16	7.21	7.28	7.17	7.19	1597762
2015-06-17	7.20	7.24	7.15	7.17	1177416
2015-06-18	7.20	7.37	7.14	7.31	1636965
2015-06-19	7.31	7.37	7.20	7.25	3257032
2015-06-22	7.29	7.29	7.12	7.20	2024120
2015-06-23	7.23	7.25	7.18	7.21	1545026
2015-06-24	7.20	7.23	7.10	7.14	1707709
2015-06-25	7.19	7.19	7.01	7.05	1685133
2015-06-26	7.04	7.08	6.74	6.83	3904415
2015-06-29	6.74	6.82	6.62	6.65	3045442
2015-06-30	6.72	6.72	6.51	6.58	3694838
2015-07-01	6.65	6.65	6.50	6.53	1710772
2015-07-02	6.54	6.58	6.43	6.48	1744638
2015-07-06	6.41	6.47	6.32	6.40	2648984
2015-07-07	6.41	6.48	6.32	6.47	2460903
2015-07-08	6.41	6.45	6.31	6.38	2492965
2015-07-09	6.45	6.46	6.26	6.28	1482286
2015-07-10	6.35	6.36	6.28	6.31	1973074
2015-07-13	6.37	6.38	6.29	6.37	1334752
2015-07-14	6.38	6.43	6.34	6.41	1106076
2015-07-15	6.43	6.44	6.31	6.34	1003313
2015-07-16	6.38	6.40	6.29	6.35	1094465
2015-07-17	6.37	6.37	6.27	6.30	1185291
2015-07-20	6.30	6.32	6.23	6.24	1705369
2015-07-21	6.23	6.46	6.20	6.42	3876710
2015-07-22	6.37	6.43	6.32	6.36	2598980
2015-07-23	6.39	6.57	6.39	6.45	2996655
2015-07-24	6.48	6.54	6.34	6.35	1511538
2015-07-27	6.29	6.34	6.25	6.31	3746033
2015-07-28	6.32	6.32	6.24	6.27	3380676
2015-07-29	6.25	6.32	6.19	6.32	2943561
2015-07-30	6.30	6.36	6.24	6.29	3728281
2015-07-31	6.32	6.47	6.27	6.31	35800420
2015-08-03	6.13	6.28	6.07	6.18	5600420
2015-08-04	6.88	6.88	6.02	6.28	5665803
2015-08-05	6.39	6.54	6.07	6.29	4891653
2015-08-06	6.27	6.28	5.97	6.12	5145359
2015-08-07	6.09	6.24	5.86	6.19	4023930
2015-08-10	6.09	6.23	6.00	6.21	2067182
2015-08-11	6.08	6.14	5.83	5.85	6224596
2015-08-12	5.66	5.76	5.26	5.56	14846578
2015-08-13	5.68	6.02	5.44	5.89	7437836
2015-08-14	5.82	5.93	5.66	5.68	3884062
2015-08-17	5.68	5.71	5.60	5.65	4496452
2015-08-18	5.61	5.69	5.52	5.64	3348040
2015-08-19	5.68	5.69	5.52	5.53	2003558
2015-08-20	5.54	5.55	5.37	5.42	2520256
2015-08-21	5.31	5.44	5.30	5.35	2968239
2015-08-24	5.00	5.33	4.99	5.18	4254730
2015-08-25	5.20	5.41	5.15	5.23	3886648
2015-08-26	5.27	5.44	5.20	5.41	2548409
2015-08-27	5.38	5.54	5.20	5.51	3145922
2015-08-28	5.54	5.63	5.51	5.55	2285009
2015-08-31	5.32	5.49	5.32	5.37	1585622
2015-09-01	5.36	5.75	5.30	5.66	7332156
2015-09-02	5.72	5.72	5.60	5.66	2650611
2015-09-03	5.64	5.81	5.62	5.78	2110384
2015-09-04	5.73	5.80	5.54	5.55	1634152
2015-09-08	5.56	5.64	5.48	5.62	2513780
2015-09-09	5.65	5.71	5.56	5.56	1766576
2015-09-10	5.55	5.64	5.50	5.51	1630793
2015-09-11	5.50	5.51	5.37	5.39	1509230
2015-09-14	5.39	5.42	5.35	5.40	1257302
2015-09-15	5.89	5.89	5.50	5.61	2209858
2015-09-16	5.58	5.66	5.55	5.60	1506280
2015-09-17	5.61	5.67	5.55	5.61	1519711
2015-09-18	5.55	5.60	5.45	5.49	1769150
2015-09-21	5.54	5.56	5.41	5.44	1062839
2015-09-22	5.35	5.49	5.24	5.30	1030397
2015-09-23	5.33	5.33	5.18	5.20	971741
2015-09-24	5.13	5.35	5.09	5.34	1898041
2015-09-25	5.37	5.52	5.31	5.52	3487200
2015-09-28	5.47	5.51	5.30	5.36	3383695
2015-09-29	5.39	5.43	5.28	5.34	1925260
2015-09-30	5.33	5.47	5.27	5.37	2142217
2015-10-01	5.41	5.51	5.28	5.50	2021847
2015-10-02	5.41	5.73	5.36	5.73	2669797
2015-10-05	5.74	5.89	5.70	5.75	2401891
2015-10-06	5.74	5.81	5.68	5.74	1643801
2015-10-07	5.74	5.87	5.70	5.80	1039878
2015-10-08	5.83	5.88	5.78	5.85	939204
2015-10-09	5.75	5.89	5.45	5.84	1444911
2015-10-12	5.87	5.87	5.73	5.79	657955
2015-10-13	5.73	5.82	5.68	5.79	973339
2015-10-14	5.77	5.89	5.74	5.83	1340655
2015-10-15	5.86	5.95	5.77	5.94	735914
2015-10-16	5.92	6.00	5.82	5.99	1566814
2015-10-19	5.96	6.00	5.86	5.93	705902
2015-10-20	5.90	6.00	5.86	5.92	686100
2015-10-21	5.91	5.96	5.80	5.83	910209
2015-10-22	5.87	6.10	5.87	5.96	1323051
2015-10-23	5.93	6.04	5.74	5.93	1701919
2015-10-26	5.90	5.95	5.84	5.91	850062
2015-10-27	5.86	5.95	5.70	5.70	2502814
2015-10-28	5.75	6.11	5.72	6.07	2091556
2015-10-29	6.02	6.17	5.98	5.98	1280823
2015-10-30	5.96	6.08	5.93	5.95	1444098
2015-11-02	5.92	5.99	5.85	5.93	2279107
2015-11-03	5.89	6.39	5.85	6.32	3714005
2015-11-04	6.34	6.38	6.23	6.33	1649786
2015-11-05	6.35	6.39	6.23	6.31	1782039
2015-11-06	6.30	6.56	6.22	6.53	2414701
2015-11-09	6.50	6.53	6.33	6.38	1916261
2015-11-10	6.38	6.44	6.23	6.38	929474
2015-11-11	6.38	6.47	6.34	6.41	1106901
2015-11-12	6.35	6.44	6.20	6.25	1119912
2015-11-13	6.23	6.26	6.12	6.12	842123
2015-11-16	6.10	6.23	6.02	6.16	851489
2015-11-17	6.20	6.25	6.07	6.09	1339578
2015-11-18	6.13	6.20	6.09	6.14	1606441
2015-11-19	6.12	6.27	6.12	6.26	1626503
2015-11-20	6.31	6.45	6.24	6.28	1425510
2015-11-23	6.24	6.41	6.19	6.30	1489425
2015-11-24	6.27	6.39	6.27	6.37	1404568
2015-11-25	6.36	6.42	6.28	6.35	1855480
2015-11-27	6.35	6.41	6.29	6.37	525655
2015-11-30	6.36	6.46	6.33	6.36	1560070
2015-12-01	6.40	6.44	6.34	6.39	1686402
2015-12-02	6.40	6.48	6.28	6.30	2399312
2015-12-03	6.35	6.39	6.12	6.20	3087124
2015-12-04	6.21	6.39	6.19	6.32	1947596
2015-12-07	6.30	6.37	6.25	6.30	1000944
2015-12-08	6.26	6.26	6.10	6.14	1363158
2015-12-09	6.12	6.21	5.95	6.06	2300089
2015-12-10	6.04	6.05	5.85	5.85	2012514
2015-12-11	5.79	6.03	5.77	5.84	2405822
2015-12-14	5.83	5.84	5.66	5.77	2706658
2015-12-15	5.80	5.89	5.75	5.76	1488635
2015-12-16	5.83	5.99	5.80	5.96	2160063
2015-12-17	5.93	6.04	5.87	5.93	2010816
2015-12-18	5.92	6.10	5.89	6.05	5327205
2015-12-21	6.10	6.15	5.97	6.00	2826525
2015-12-22	6.02	6.07	5.99	6.03	1311595
2015-12-23	6.05	6.16	6.03	6.16	2308511
2015-12-24	6.14	6.25	6.12	6.21	1052629
2015-12-28	6.17	6.21	6.07	6.11	1707516
2015-12-29	6.15	6.16	6.07	6.14	927867
2015-12-30	6.14	6.17	6.09	6.09	1437945
2015-12-31	6.05	6.15	6.02	6.09	1233135
2016-01-04	5.99	6.13	5.75	6.09	1942275
2016-01-05	6.10	6.10	5.96	6.04	1810943
2016-01-06	5.98	6.13	5.89	5.95	2128404
2016-01-07	5.86	5.87	5.49	5.58	3499573
2016-01-08	5.55	5.62	5.42	5.50	2543974
2016-01-11	5.54	5.60	5.34	5.48	2326613
2016-01-12	5.52	5.59	5.33	5.44	1685167
2016-01-13	5.45	5.54	5.23	5.26	2388054
2016-01-14	5.26	5.30	5.09	5.18	2222671
2016-01-15	5.12	5.19	5.00	5.06	5436102
2016-01-19	5.10	5.21	4.84	4.94	4373622
2016-01-20	4.88	4.88	4.69	4.73	5512113
2016-01-21	4.75	4.90	4.68	4.73	4583757
2016-01-22	4.83	4.97	4.74	4.90	2139651
2016-01-25	4.89	5.00	4.85	4.91	2054388
2016-01-26	4.95	4.99	4.84	4.90	1553987
2016-01-27	4.90	4.97	4.82	4.87	1550656
2016-01-28	4.90	4.96	4.75	4.79	2337485
2016-01-29	4.83	5.03	4.80	5.00	5353329
2016-02-01	4.96	5.02	4.88	5.01	3551783
2016-02-02	4.98	5.04	4.88	5.03	4125889
2016-02-03	5.24	6.04	5.13	5.85	11589982
2016-02-04	5.85	6.08	5.77	6.00	5086412
2016-02-05	5.95	6.11	5.94	5.95	3667603
2016-02-08	5.90	5.99	5.75	5.79	2137227
2016-02-09	5.74	5.98	5.72	5.88	2935830
2016-02-10	5.92	6.08	5.84	5.89	3538184
2016-02-11	5.80	5.93	5.80	5.83	2515746
2016-02-12	5.87	6.01	5.78	5.95	2061257
2016-02-16	6.00	6.10	5.90	6.05	3240002
2016-02-17	6.10	6.17	6.04	6.11	2633332
2016-02-18	6.14	6.34	6.07	6.34	1908005
2016-02-19	6.26	6.39	6.19	6.29	1650898
2016-02-22	6.30	6.41	6.27	6.38	3454222
2016-02-23	6.33	6.47	6.26	6.33	2070904
2016-02-24	6.25	6.47	6.25	6.45	1942573
2016-02-25	6.43	6.53	6.36	6.52	1365804
2016-02-26	6.55	6.65	6.51	6.57	1615949
2016-02-29	6.54	6.61	6.53	6.53	1694078
2016-03-01	6.61	6.64	6.50	6.62	1596817
2016-03-02	6.59	6.75	6.59	6.62	1546499
2016-03-03	6.69	6.75	6.49	6.52	1969617
2016-03-04	6.52	6.74	6.48	6.65	1761854
2016-03-07	6.61	6.71	6.41	6.70	1497903
2016-03-08	6.65	6.65	6.32	6.70	2484855
2016-03-09	6.39	6.62	6.24	6.37	1660602
2016-03-10	6.56	6.66	6.40	6.47	788461
2016-03-11	6.54	6.69	6.51	6.68	853511
2016-03-14	6.63	6.69	6.58	6.64	857391
2016-03-15	6.63	6.63	6.49	6.52	1288082
2016-03-16	6.60	6.62	6.41	6.60	1543029
2016-03-17	6.53	6.72	6.53	6.67	1861755
2016-03-18	6.70	6.88	6.55	6.79	3121745
2016-03-21	6.75	6.84	6.71	6.84	1639916
2016-03-22	6.79	6.86	6.71	6.86	3422391
2016-03-23	6.80	6.86	6.64	6.70	1789641
2016-03-24	6.66	6.79	6.58	6.77	961760
2016-03-28	6.76	6.79	6.69	6.70	71777
2016-03-29	6.68	6.86	6.58	6.71	3190488
2016-03-30	6.84	6.93	6.78	6.84	2965577
2016-03-31	6.84	6.91	6.82	6.86	1082707
2016-04-01	6.79	6.94	6.73	6.94	954062
2016-04-04	6.91	6.96	6.75	6.75	1129717
2016-04-05	6.71	6.72	6.54	6.68	2336722
2016-04-06	6.70	6.80	6.68	6.80	2161278
2016-04-07	6.75	6.79	6.66	6.70	1019307
2016-04-08	6.77	6.81	6.64	6.76	1003172
2016-04-11	6.76	6.82	6.70	6.76	904856
2016-04-12	6.73	6.73	6.60	6.64	1304816
2016-04-13	6.68	6.82	6.65	6.79	1421690
2016-04-14	6.80	6.82	6.70	6.77	855841
2016-04-15	6.59	6.70	6.52	6.60	2889907
2016-04-18	6.60	6.67	6.55	6.61	1509097
2016-04-19	6.64	6.71	6.53	6.54	4989115
2016-04-20	6.56	6.64	6.51	6.54	2160468
2016-04-21	6.53	6.60	6.44	6.50	2251108
2016-04-22	6.50	6.65	6.50	6.64	3369536
2016-04-25	6.61	6.67	6.56	6.63	1453966
2016-04-26	6.63	6.65	6.58	6.62	1951886
2016-04-27	6.61	6.83	6.51	6.76	2673242
2016-04-28	6.71	6.78	6.64	6.67	1630894
2016-04-29	6.63	6.69	6.43	6.51	2964361
2016-05-02	6.56	6.60	6.43	6.56	2128154
2016-05-03	6.53	6.55	6.38	6.43	1783594
2016-05-04	6.01	6.51	5.93	6.33	5287830
2016-05-05	6.34	6.41	6.22	6.28	1881126
2016-05-06	6.23	6.36	6.16	6.35	2546118
2016-05-09	6.32	6.34	6.23	6.26	2200597
2016-05-10	6.28	6.42	6.19	6.31	1601811
2016-05-11	6.31	6.34	6.21	6.30	1558648
2016-05-12	6.35	6.37	6.23	6.30	1751284
2016-05-13	6.30	6.45	6.19	6.23	6416921
2016-05-16	6.23	6.30	6.19	6.26	1804580
2016-05-17	6.24	6.30	6.18	6.23	1943635
2016-05-18	6.19	6.33	6.19	6.28	1224727
2016-05-19	6.21	6.38	6.10	6.16	2637362
2016-05-20	6.18	6.28	6.14	6.19	5410959
2016-05-23	6.16	6.56	6.16	6.54	3217684
2016-05-24	6.54	6.73	6.53	6.72	2164833
2016-05-25	6.70	6.74	6.62	6.69	1917412
2016-05-26	6.69	6.86	6.69	6.78	1520064
2016-05-27	6.75	6.85	6.74	6.79	1583540
2016-05-31	6.84	6.87	6.79	6.83	1222374
2016-06-01	6.84	6.89	6.78	6.83	1390072
2016-06-02	6.84	6.91	6.73	6.86	1152026
2016-06-03	6.81	6.93	6.77	6.88	1556833
2016-06-06	6.91	7.00	6.89	6.90	2716189
2016-06-07	6.92	6.99	6.90	6.90	1374368
2016-06-08	6.91	6.94	6.88	6.89	824563
2016-06-09	6.88	6.97	6.82	6.92	1110656
2016-06-10	6.85	7.03	6.81	6.97	3260566
2016-06-13	6.90	6.97	6.77	6.78	1738238
2016-06-14	6.79	6.85	6.70	6.75	1262325
2016-06-15	6.82	6.96	6.81	6.86	1585730
2016-06-16	6.79	7.00	6.79	6.95	3035468
2016-06-17	6.97	7.09	6.92	7.02	3347719
2016-06-20	7.08	7.20	7.06	7.10	3872970
2016-06-21	7.10	7.16	7.05	7.13	4088661
2016-06-22	7.15	7.16	7.01	7.07	2700207
2016-06-23	7.10	7.13	7.06	7.09	3373093
2016-06-24	6.82	6.97	6.71	6.71	27664238
2016-06-27	6.52	6.54	6.36	6.42	6593359
2016-06-28	6.50	6.67	6.45	6.63	3596148
2016-06-29	6.72	6.75	6.57	6.58	4133977
2016-06-30	6.61	6.70	6.60	6.63	4302608
2016-07-01	6.63	6.75	6.60	6.61	1372474
2016-07-05	6.58	6.58	6.40	6.44	1617197
2016-07-06	6.43	6.50	6.36	6.48	1865485
2016-07-07	6.45	6.60	6.45	6.56	1512442
2016-07-08	6.63	6.80	6.62	6.75	2204575
2016-07-11	6.79	6.89	6.75	6.88	1346831
2016-07-12	6.93	7.06	6.93	7.00	2217948
2016-07-13	7.01	7.08	6.92	6.94	1798841
2016-07-14	7.01	7.05	6.92	7.00	1781247
2016-07-15	7.04	7.08	6.96	7.03	1157901
2016-07-18	6.99	7.07	6.90	7.03	915949
2016-07-19	7.00	7.10	6.94	6.95	1673909
2016-07-20	6.96	7.08	6.93	6.99	1958975
2016-07-21	6.95	7.12	6.95	7.08	1899711
2016-07-22	7.05	7.14	7.03	7.12	1627062
2016-07-25	7.09	7.18	7.07	7.12	1423799
2016-07-26	7.13	7.23	7.10	7.13	1335321
2016-07-27	7.12	7.20	7.08	7.14	1125594
2016-07-28	7.10	7.11	7.01	7.08	1746556
2016-07-29	7.08	7.13	7.00	7.13	3316503
2016-08-01	7.09	7.15	7.04	7.13	1925254
2016-08-02	7.11	7.15	7.01	7.01	1584887
2016-08-03	7.00	7.18	7.00	7.15	3400203
2016-08-04	7.13	7.22	7.10	7.14	1578765
2016-08-05	7.18	7.25	7.15	7.25	2499464
2016-08-08	7.25	7.32	7.21	7.25	1220150
2016-08-09	7.24	7.37	7.18	7.33	1517993
2016-08-10	7.35	7.39	7.23	7.28	1454946
2016-08-11	7.33	7.38	7.30	7.33	1691231
2016-08-12	7.01	7.33	6.96	7.30	4557354
2016-08-15	7.28	7.65	7.28	7.54	4598776
2016-08-16	7.55	7.65	7.47	7.60	1877775
2016-08-17	7.57	7.69	7.52	7.66	1640374
2016-08-18	7.69	7.82	7.65	7.81	1328286
2016-08-19	7.81	7.83	7.73	7.77	1824752
2016-08-22	7.69	7.82	7.65	7.77	1486581
2016-08-23	7.73	7.89	7.72	7.83	1574732
2016-08-24	7.79	7.87	7.74	7.75	1132008
2016-08-25	7.72	7.86	7.70	7.73	1928548
2016-08-26	7.73	7.84	7.70	7.77	1326886
2016-08-29	7.75	7.85	7.75	7.78	840211
2016-08-30	7.81	7.89	7.77	7.83	1070108
2016-08-31	7.79	7.86	7.70	7.78	1896698
2016-09-01	7.79	7.90	7.77	7.85	2007350
2016-09-02	7.85	7.94	7.83	7.84	1291689
2016-09-06	7.87	7.87	7.77	7.83	2315364
2016-09-07	7.85	7.90	7.74	7.87	1441709
2016-09-08	7.84	7.87	7.75	7.77	1051637
2016-09-09	7.72	7.81	7.50	7.53	1366513
2016-09-12	7.46	7.68	7.41	7.68	1653016
2016-09-13	7.59	7.69	7.45	7.51	1126519
2016-09-14	7.54	7.61	7.49	7.51	1494813
2016-09-15	7.55	7.61	7.42	7.47	3149568
2016-09-16	7.42	7.52	7.31	7.34	3378646
2016-09-19	7.37	7.50	7.34	7.42	1606236
2016-09-20	7.47	7.47	7.30	7.31	1261195
2016-09-21	7.35	7.41	7.26	7.37	1495969
2016-09-22	7.40	7.51	7.38	7.50	2352453
2016-09-23	7.40	7.45	7.38	7.43	1365719
2016-09-26	7.41	7.46	7.26	7.26	1064922
2016-09-27	7.27	7.41	7.24	7.36	1356903
2016-09-28	7.36	7.45	7.32	7.37	992098
2016-09-29	7.38	7.42	7.26	7.26	769947
2016-09-30	7.29	7.40	7.24	7.39	1539089
2016-10-03	7.33	7.36	7.23	7.31	1110031
2016-10-04	7.35	7.38	7.22	7.25	747194
2016-10-05	7.29	7.46	7.18	7.38	1284363
2016-10-06	7.35	7.43	7.32	7.38	1266862
2016-10-07	7.38	7.43	7.24	7.25	810862
2016-10-10	7.29	7.40	7.28	7.32	871625
2016-10-11	7.71	7.72	7.33	7.44	3282333
2016-10-12	7.45	7.52	7.41	7.43	1113870
2016-10-13	7.35	7.38	7.27	7.28	1296464
2016-10-14	7.33	7.43	7.25	7.26	907976
2016-10-17	7.28	7.32	7.19	7.19	780626
2016-10-18	7.25	7.30	7.20	7.27	705651
2016-10-19	7.26	7.38	7.23	7.35	1323991
2016-10-20	7.35	7.37	7.26	7.29	674874
2016-10-21	7.22	7.32	7.17	7.19	1001221
2016-10-24	7.27	7.34	7.21	7.29	822777
2016-10-25	7.28	7.31	7.21	7.22	659248
2016-10-26	7.21	7.34	7.21	7.25	602331
2016-10-27	7.27	7.27	7.09	7.15	1412331
2016-10-28	7.13	7.23	7.10	7.11	720730
2016-10-31	7.14	7.16	7.08	7.12	1205874
2016-11-01	7.11	7.18	6.99	7.11	1406935
2016-11-02	7.22	7.52	6.99	7.17	3696743
2016-11-03	7.19	7.31	7.17	7.24	1305089
2016-11-04	7.25	7.38	7.20	7.30	1861519
2016-11-07	7.31	7.56	7.23	7.50	1732806
2016-11-08	7.49	7.62	7.36	7.56	1715509
2016-11-09	7.38	7.84	7.26	7.82	1666323
2016-11-10	7.91	8.00	7.74	7.75	4300894
2016-11-11	7.76	7.89	7.74	7.80	5130442
2016-11-14	7.84	7.91	7.75	7.86	2115361
2016-11-15	7.80	7.91	7.71	7.90	1676405
2016-11-16	7.87	7.95	7.84	7.93	1972141
2016-11-17	7.94	7.99	7.87	7.89	1668504
2016-11-18	7.93	7.99	7.89	7.94	2160380
2016-11-21	7.93	7.99	7.83	7.87	1389165
2016-11-22	7.83	7.97	7.78	7.93	2246924
2016-11-23	7.91	8.07	7.89	8.05	1957064
2016-11-25	8.00	8.05	7.97	8.01	824371
2016-11-28	8.01	8.05	7.86	7.93	1453035
2016-11-29	7.95	8.08	7.91	8.01	1286357
2016-11-30	8.05	8.06	7.80	7.85	1711488
2016-12-01	7.87	7.94	7.59	7.64	1833015
2016-12-02	7.61	7.79	7.56	7.75	1751151
2016-12-05	7.81	8.01	7.79	8.01	1415995
2016-12-06	8.04	8.26	7.90	8.25	3906041
2016-12-07	8.24	8.39	8.22	8.35	2202483
2016-12-08	8.61	8.63	8.36	8.44	3155255
2016-12-09	8.53	8.69	8.46	8.53	1934455
2016-12-12	8.23	8.62	8.21	8.48	1511411
2016-12-13	8.52	8.65	8.32	8.48	2412710
2016-12-14	8.56	8.76	8.45	8.47	1940332
2016-12-15	8.47	8.69	8.45	8.53	2350390
2016-12-16	8.57	8.58	8.38	8.57	3103431
2016-12-19	8.41	8.53	8.34	8.35	2074389
2016-12-20	8.34	8.51	8.30	8.41	2338082
2016-12-21	8.42	8.48	8.35	8.40	1867433
2016-12-22	8.38	8.43	8.28	8.32	1576896
2016-12-23	8.29	8.39	8.29	8.37	598694
2016-12-27	8.38	8.49	8.37	8.41	525772
2016-12-28	8.41	8.46	8.22	8.25	624230
2016-12-29	8.26	8.40	8.25	8.30	557589
2016-12-30	8.29	8.33	8.15	8.18	954973
2017-01-03	8.25	8.38	8.13	8.36	1852340
2017-01-04	8.37	8.65	8.37	8.55	1942188
2017-01-05	8.55	8.58	8.42	8.48	808722
2017-01-06	8.52	8.53	8.40	8.52	960915
2017-01-09	8.50	8.53	8.36	8.37	996095
2017-01-10	8.40	8.45	8.34	8.37	932418
2017-01-11	8.39	8.51	8.37	8.41	1086522
2017-01-12	8.39	8.40	8.21	8.36	1209848
2017-01-13	8.40	8.63	8.40	8.59	1769611
2017-01-17	8.50	8.52	8.33	8.49	1492596
2017-01-18	8.45	8.52	8.36	8.40	1929376
2017-01-19	8.45	8.58	8.34	8.48	2023349
2017-01-20	8.49	8.64	8.49	8.58	1542010
2017-01-23	8.55	9.14	8.55	9.01	7350752
2017-01-24	9.13	9.40	9.07	9.32	7170426
2017-01-25	9.09	9.37	8.88	9.02	8674659
2017-01-26	9.04	9.21	8.93	9.10	2444397
2017-01-27	9.12	9.29	9.07	9.23	3597084
2017-01-30	8.90	8.94	8.40	8.84	5899545
2017-01-31	8.80	8.96	8.73	8.95	2316125
2017-02-01	9.15	9.37	8.93	9.29	4139634
2017-02-02	9.28	9.45	9.17	9.28	2896362
2017-02-03	9.27	9.35	9.11	9.23	4425806
2017-02-06	9.22	9.47	9.18	9.44	3263444
2017-02-07	9.44	9.60	9.38	9.51	4520916
2017-02-08	9.48	10.10	9.28	10.04	10745099
2017-02-09	10.03	10.44	10.02	10.29	4747255
2017-02-10	10.35	10.41	10.18	10.22	3853935
2017-02-13	10.29	10.64	10.29	10.58	5787753
2017-02-14	10.58	10.70	10.44	10.62	2518985
2017-02-15	10.62	10.89	10.60	10.76	4815738
2017-02-16	10.76	10.84	10.58	10.70	4507803
2017-02-17	10.71	10.73	10.57	10.71	1887047
2017-02-21	10.66	10.86	10.62	10.74	2106598
2017-02-22	10.69	10.80	10.46	10.52	1937131
2017-02-23	10.55	10.56	10.17	10.32	2514068
2017-02-24	10.22	10.48	10.12	10.44	2181866
2017-02-27	10.48	10.50	9.98	9.98	10499402
2017-02-28	10.01	10.21	9.95	10.02	16013177
2017-03-01	10.21	10.21	9.95	10.04	6963483
2017-03-02	10.00	10.06	9.48	9.78	7652691
2017-03-03	9.67	9.93	9.62	9.89	3709157
2017-03-06	9.77	10.01	9.75	9.95	3352359
2017-03-07	9.92	9.99	9.66	9.85	2107825
2017-03-08	9.87	9.97	9.73	9.73	2706579
2017-03-09	9.68	9.79	9.64	9.72	1988791
2017-03-10	9.80	9.89	9.65	9.68	2277959
2017-03-13	9.67	9.81	9.55	9.65	2398940
2017-03-14	9.80	9.83	9.52	9.64	4008430
2017-03-15	9.71	10.02	9.70	9.90	4359972
2017-03-16	10.03	10.35	10.03	10.20	7031356
2017-03-17	10.21	10.75	10.20	10.70	8401678
2017-03-20	10.70	11.00	10.59	10.78	5166231
2017-03-21	10.85	10.95	10.62	10.62	3615451
2017-03-22	10.26	10.86	10.26	10.81	3685425
2017-03-23	10.78	10.92	10.68	10.78	3696897
2017-03-24	10.81	10.89	10.60	10.72	3774026
2017-03-27	10.57	11.03	10.41	10.89	4647219
2017-03-28	10.88	11.09	10.78	10.83	4804210
2017-03-29	11.12	11.15	10.64	10.85	6887923
2017-03-30	10.83	10.90	10.72	10.80	3181429
2017-03-31	10.78	10.79	10.63	10.72	2757932
2017-04-03	10.71	10.75	10.32	10.35	4789509
2017-04-04	10.32	10.43	10.29	10.32	2570789
2017-04-05	10.32	10.36	9.92	9.92	3519710
2017-04-06	9.92	10.28	9.92	10.26	3373479
2017-04-07	10.19	10.21	10.02	10.06	2987328
2017-04-10	10.06	10.08	9.84	9.95	2275721
2017-04-11	9.91	9.98	9.74	9.83	2959769
2017-04-12	9.82	9.86	9.46	9.47	4052864
2017-04-13	9.70	9.75	9.51	9.64	5351197
2017-04-17	9.65	9.71	9.53	9.67	2282132
2017-04-18	9.67	9.86	9.63	9.84	3233031
2017-04-19	9.92	9.98	9.76	9.80	2370424
2017-04-20	9.86	10.07	9.82	9.97	2455166
2017-04-21	9.99	10.03	9.88	9.90	2431410
2017-04-24	10.04	10.08	9.91	10.03	3702205
2017-04-25	10.11	10.37	10.07	10.18	3738402
2017-04-26	10.17	10.19	9.94	9.96	2793335
2017-04-27	9.98	10.10	9.95	10.01	1633429
2017-04-28	10.02	10.09	9.98	10.00	2363168
2017-05-01	10.02	10.22	10.00	10.11	3187377
2017-05-02	10.12	10.21	9.92	10.13	5325519
2017-05-03	10.32	10.59	9.98	10.39	5755125
2017-05-04	10.55	11.24	10.50	10.86	8589072
2017-05-05	11.26	11.49	11.10	11.33	8952092
2017-05-08	11.33	11.67	11.33	11.52	2605760
2017-05-09	11.52	11.55	11.35	11.54	4658508
2017-05-10	11.53	11.60	11.46	11.53	5297703
2017-05-11	11.50	11.61	11.45	11.52	4003168
2017-05-12	11.50	11.67	11.37	11.66	2619839
2017-05-15	11.73	11.89	11.59	11.59	3944709
2017-05-16	11.58	11.59	11.38	11.50	2991749
2017-05-17	11.33	11.42	10.89	10.90	3679273
2017-05-18	10.84	11.05	10.76	10.95	1678731
2017-05-19	10.93	11.04	10.91	10.95	2072337
2017-05-22	10.96	11.38	10.96	11.38	2568239
2017-05-23	11.39	11.45	11.20	11.26	1951164
2017-05-24	11.27	11.30	11.09	11.13	1419569
2017-05-25	11.19	11.26	11.07	11.18	1978706
2017-05-26	11.18	11.37	11.08	11.36	1527796
2017-05-30	11.32	11.43	11.24	11.29	2036949
2017-05-31	11.33	11.40	11.17	11.23	1528872
2017-06-01	11.35	11.58	11.27	11.57	3196948
2017-06-02	11.56	11.65	11.37	11.39	2682499
2017-06-05	11.40	11.44	11.20	11.21	2852723
2017-06-06	11.24	11.57	11.16	11.43	2635604
2017-06-07	11.45	11.53	11.29	11.37	1524564
2017-06-08	11.37	11.45	11.19	11.43	2498769
2017-06-09	11.43	11.78	11.06	11.15	5400683
2017-06-12	11.05	11.30	10.84	11.08	3982153
2017-06-13	11.10	11.27	11.06	11.18	2059670
2017-06-14	11.25	11.26	10.89	11.05	3198908
2017-06-15	10.87	11.08	10.85	11.04	2174429
2017-06-16	11.13	11.51	11.04	11.31	4357567
2017-06-19	11.41	11.45	11.16	11.31	1389510
2017-06-20	11.25	11.29	10.98	11.02	1905969
2017-06-21	11.05	11.13	10.80	10.83	2557416
2017-06-22	10.96	11.07	10.89	10.93	2259010
2017-06-23	10.95	11.27	10.89	11.12	6164713
2017-06-26	11.17	11.29	10.75	10.86	3549962
2017-06-27	10.82	10.94	10.73	10.81	3473927
2017-06-28	10.84	11.08	10.75	11.04	2116425
2017-06-29	11.01	11.03	10.45	10.56	4400839
2017-06-30	10.57	10.69	10.41	10.53	2583517
2017-07-03	10.56	10.69	10.48	10.53	1551470
2017-07-05	10.58	10.88	10.50	10.79	2153193
2017-07-06	10.75	10.80	10.61	10.65	2245216
2017-07-07	10.65	10.96	10.65	10.91	1976341
2017-07-10	10.92	11.01	10.79	10.89	1593264
2017-07-11	10.90	10.90	10.78	10.81	1106158
2017-07-12	10.92	10.98	10.81	10.91	1363764
2017-07-13	10.98	11.12	10.89	11.08	2195235
2017-07-14	11.08	11.08	10.96	10.98	1134265
2017-07-17	10.99	11.08	10.86	11.06	2140500
2017-07-18	11.02	11.02	10.82	10.84	1485518
2017-07-19	10.88	10.98	10.76	10.97	1915851
2017-07-20	10.99	10.99	10.56	10.75	2351328
2017-07-21	11.15	11.25	10.94	11.25	3492507
2017-07-24	11.26	11.44	11.18	11.40	2658638
2017-07-25	11.48	11.53	11.24	11.48	2780753
2017-07-26	11.54	11.54	11.36	11.43	2522059
2017-07-27	11.47	11.49	10.77	10.98	3527961
2017-07-28	10.93	11.09	10.90	11.00	1817540
2017-07-31	11.05	11.09	10.85	10.97	1522489
2017-08-01	11.03	11.22	10.93	11.20	1228072
2017-08-02	11.21	11.22	10.83	10.88	3202940
2017-08-03	10.99	11.10	10.74	10.77	2202952
2017-08-04	10.76	10.80	10.50	10.58	3241651
2017-08-07	10.59	10.88	10.50	10.87	1736437
2017-08-08	10.87	11.10	10.83	11.05	1707846
2017-08-09	11.02	11.17	10.92	10.97	3766612
2017-08-10	10.97	10.97	10.47	10.53	2834321
2017-08-11	10.62	10.68	10.49	10.52	3018350
2017-08-14	10.60	10.81	10.60	10.75	4161295
2017-08-15	10.78	10.78	10.57	10.63	4547071
2017-08-16	9.74	10.78	9.41	10.59	13669339
2017-08-17	10.51	10.57	10.14	10.22	4771132
2017-08-18	10.10	10.29	10.03	10.09	1855230
2017-08-21	10.03	10.16	9.85	9.87	2954969
2017-08-22	9.83	10.12	9.81	10.11	1720260
2017-08-23	10.02	10.12	9.96	10.08	2174980
2017-08-24	10.23	10.29	10.14	10.20	1680323
2017-08-25	10.24	10.28	10.00	10.12	1307567
2017-08-28	10.13	10.17	9.99	10.11	1619387
2017-08-29	10.03	10.14	9.94	10.11	1230807
2017-08-30	10.09	10.17	10.04	10.12	1159621
2017-08-31	10.09	10.14	9.94	10.04	1339258
2017-09-01	10.05	10.28	10.05	10.28	1292375
2017-09-05	10.22	10.33	10.10	10.18	1849324
2017-09-06	10.22	10.28	10.16	10.17	1337254
2017-09-07	10.23	10.23	10.00	10.05	1585095
2017-09-08	9.94	10.09	9.91	9.98	1490913
2017-09-11	10.06	10.21	10.03	10.19	1233315
2017-09-12	10.23	10.39	10.19	10.37	1849584
2017-09-13	10.30	10.33	10.11	10.16	3182856
2017-09-14	10.07	10.12	9.91	9.93	1843374
2017-09-15	9.90	9.94	9.70	9.79	4269811
2017-09-18	9.78	9.98	9.68	9.92	2902901
2017-09-19	9.95	9.96	9.76	9.79	1474251
2017-09-20	9.79	9.83	9.57	9.63	3204799
2017-09-21	9.60	9.62	9.51	9.53	1948026
2017-09-22	9.49	9.60	9.46	9.56	1363581
2017-09-25	9.55	9.59	9.19	9.23	3061271
2017-09-26	9.28	9.34	9.14	9.14	2054276
2017-09-27	9.19	9.63	9.18	9.62	3077782
2017-09-28	9.56	9.59	9.36	9.45	1447959
2017-09-29	9.42	9.52	9.32	9.46	2131890
2017-10-02	9.47	9.72	9.40	9.72	1804933
2017-10-03	9.72	9.73	9.57	9.69	1307917
2017-10-04	9.64	9.72	9.47	9.57	2383407
2017-10-05	9.54	9.56	9.40	9.51	2057389
2017-10-06	9.46	9.72	9.41	9.53	2325875
2017-10-09	9.59	9.62	9.46	9.55	1827289
2017-10-10	9.59	9.60	9.44	9.48	1589687
2017-10-11	9.49	9.53	9.39	9.43	1154481
2017-10-12	9.39	9.66	9.37	9.65	3322184
2017-10-13	9.64	9.65	9.47	9.49	1579110
2017-10-16	9.51	9.56	9.32	9.40	1108339
2017-10-17	9.39	9.45	9.29	9.31	1012565
2017-10-18	9.33	9.43	9.29	9.40	1003458
2017-10-19	9.31	9.43	9.17	9.33	2400616
2017-10-20	9.46	9.52	9.39	9.43	1069252
2017-10-23	9.43	9.58	9.36	9.54	1786501
2017-10-24	9.55	9.66	9.52	9.57	2692340
2017-10-25	9.53	9.60	9.39	9.42	1331935
2017-10-26	9.44	9.48	9.26	9.27	1354457
2017-10-27	9.32	9.41	9.22	9.28	2196384
2017-10-30	9.30	9.45	9.25	9.31	2340353
2017-10-31	9.34	9.36	9.16	9.28	3045559
2017-11-01	9.35	9.38	9.12	9.17	4618791
2017-11-02	9.01	9.17	8.45	8.70	9371613
2017-11-03	8.70	8.76	8.48	8.68	3616848
2017-11-06	8.65	8.88	8.65	8.88	2255647
2017-11-07	8.87	8.87	8.62	8.64	3024536
2017-11-08	8.59	8.74	8.55	8.63	3491183
2017-11-09	8.54	8.61	8.38	8.42	4109251
2017-11-10	8.40	8.61	8.34	8.55	5418048
2017-11-13	8.49	8.68	8.46	8.65	1314999
2017-11-14	8.60	8.60	8.44	8.47	1670557
2017-11-15	8.40	8.76	8.39	8.67	2832497
2017-11-16	8.68	8.82	8.62	8.77	1409283
2017-11-17	8.71	8.93	8.71	8.79	1190456
2017-11-20	8.78	8.97	8.78	8.94	1975234
2017-11-21	9.00	9.11	8.90	9.09	1500821
2017-11-22	9.05	9.17	9.01	9.06	1629552
2017-11-24	9.08	9.14	9.01	9.13	541826
2017-11-27	9.09	9.15	9.05	9.08	1575799
2017-11-28	9.14	9.31	9.10	9.29	2715105
2017-11-29	9.28	9.31	9.14	9.29	4030989
2017-11-30	9.35	9.46	9.28	9.37	3727162
2017-12-01	9.33	9.35	8.93	9.18	2808483
2017-12-04	9.28	9.28	8.91	8.93	1750391
2017-12-05	8.97	9.06	8.89	8.89	1263773
2017-12-06	8.89	8.89	8.73	8.73	1730066
2017-12-07	8.75	8.87	8.71	8.81	1005869
2017-12-08	8.85	9.02	8.75	8.82	1697290
2017-12-11	8.85	8.94	8.76	8.87	1525195
2017-12-12	8.89	8.94	8.71	8.72	1234406
2017-12-13	8.80	9.11	8.80	8.85	2591880
2017-12-14	8.87	8.88	8.61	8.65	3448782
2017-12-15	8.66	8.80	8.62	8.65	7642107
2017-12-18	8.75	9.06	8.65	8.85	2437075
2017-12-19	8.82	8.91	8.78	8.82	2303358
2017-12-20	8.83	8.90	8.79	8.86	1477298
2017-12-21	8.86	8.90	8.82	8.87	1066091
2017-12-22	8.85	8.87	8.82	8.82	1009448
2017-12-26	8.79	8.82	8.68	8.68	1535573
2017-12-27	8.65	8.82	8.64	8.75	1080118
2017-12-28	8.75	8.78	8.72	8.75	1095528
2017-12-29	8.71	8.77	8.67	8.74	1676081
2018-01-02	8.78	8.98	8.76	8.96	2347571
2018-01-03	8.96	8.99	8.85	8.98	1459534
2018-01-04	9.02	9.05	8.91	8.95	2306406
2018-01-05	8.99	9.09	8.93	9.03	2281877
2018-01-08	9.00	9.01	8.81	8.84	2109979
2018-01-09	8.86	8.89	8.70	8.78	2351318
2018-01-10	8.73	8.78	8.67	8.73	1932969
2018-01-11	8.76	8.90	8.75	8.87	1434218
2018-01-12	8.90	9.04	8.82	9.04	2811174
2018-01-16	9.07	9.12	8.99	9.05	1733660
2018-01-17	9.11	9.11	9.03	9.05	1342522
2018-01-18	9.03	9.03	8.90	8.94	1523020
2018-01-19	8.93	8.95	8.71	8.80	3131059
2018-01-22	8.77	8.80	8.67	8.73	2928480
2018-01-23	8.73	8.81	8.61	8.64	2105756
2018-01-24	8.65	8.67	8.49	8.54	2280016
2018-01-25	8.61	8.71	8.54	8.68	1753060
2018-01-26	8.75	8.75	8.68	8.74	1500550
2018-01-29	8.70	8.81	8.65	8.69	1355376
2018-01-30	8.57	8.66	8.53	8.61	1608205
2018-01-31	8.61	8.69	8.51	8.58	1520534
2018-02-01	8.54	8.69	8.51	8.67	2368321
2018-02-02	9.91	10.50	9.65	10.00	12659415
2018-02-05	10.18	10.21	9.63	9.70	5586324
2018-02-06	9.50	10.09	9.50	9.99	4926805
2018-02-07	9.99	10.15	9.68	9.83	4861290
2018-02-08	9.91	10.00	9.67	9.77	3521508
2018-02-09	9.88	9.92	9.41	9.70	3649721
2018-02-12	9.74	9.76	9.44	9.72	2224754
2018-02-13	9.66	9.75	9.63	9.72	1629328
2018-02-14	9.65	9.80	9.58	9.67	1563462
2018-02-15	9.72	9.72	9.56	9.70	1162898
2018-02-16	9.74	9.98	9.74	9.93	2759197
2018-02-20	9.87	9.94	9.82	9.86	1488112
2018-02-21	9.90	9.92	9.75	9.81	1408160
2018-02-22	9.80	9.83	9.61	9.66	1450479
2018-02-23	9.73	9.76	9.59	9.76	852884
2018-02-26	9.75	10.00	9.72	9.95	2030116
2018-02-27	9.97	10.02	9.74	9.79	1153550
2018-02-28	9.79	9.91	9.61	9.62	1822236
2018-03-01	9.64	9.74	9.52	9.59	1317731
2018-03-02	9.51	9.82	9.50	9.79	2119790
2018-03-05	9.73	10.12	9.50	10.05	2473523
2018-03-06	10.14	10.30	10.10	10.24	3770614
2018-03-07	10.21	10.33	10.05	10.26	3158843
2018-03-08	10.25	10.53	10.19	10.49	4249462
2018-03-09	10.50	10.64	10.33	10.64	2932544
2018-03-12	10.79	10.89	10.53	10.54	2917222
2018-03-13	10.55	10.58	10.28	10.32	1957709
2018-03-14	10.36	10.36	10.14	10.15	1828808
2018-03-15	10.14	10.20	10.05	10.10	1784439
2018-03-16	10.09	10.15	10.01	10.11	2941973
2018-03-19	10.11	10.14	9.92	10.08	1914431
2018-03-20	10.12	10.25	10.12	10.19	1733605
2018-03-21	10.17	10.21	10.07	10.10	1222409
2018-03-22	10.03	10.08	9.86	9.86	1576771
2018-03-23	9.91	9.99	9.69	9.69	2119129
2018-03-26	9.65	9.86	9.65	9.84	1805305
2018-03-27	9.86	9.94	9.57	9.63	3900876
2018-03-28	9.67	9.67	9.36	9.48	3509054
2018-03-29	9.54	9.80	9.48	9.72	1760715
2018-04-02	9.73	9.80	9.52	9.59	1692626
2018-04-03	9.65	9.67	9.44	9.49	1623420
2018-04-04	9.38	9.72	9.36	9.66	1697863
2018-04-05	9.75	9.77	9.62	9.76	1212838
2018-04-06	9.71	9.80	9.57	9.65	1811734
2018-04-09	9.71	9.82	9.61	9.67	1056027
2018-04-10	9.76	10.00	9.76	9.97	1554574
2018-04-11	9.91	10.23	9.54	10.21	2372596
2018-04-12	10.25	10.44	10.19	10.37	2892066
2018-04-13	10.40	10.41	10.23	10.35	1276671
2018-04-16	10.35	10.35	9.96	10.04	1776338
2018-04-17	10.05	10.29	10.04	10.24	2041883
2018-04-18	10.21	10.27	10.12	10.17	1025958
2018-04-19	10.16	10.16	10.04	10.10	496259
2018-04-20	10.10	10.21	10.00	10.07	1149959
2018-04-23	10.11	10.22	9.93	9.98	1136381
2018-04-24	10.02	10.11	9.78	9.91	1560119
2018-04-25	9.92	9.98	9.59	9.66	3123325
2018-04-26	9.69	9.79	9.59	9.77	2152361
2018-04-27	9.76	9.83	9.50	9.57	1692171
2018-04-30	9.54	9.78	9.39	9.45	1839239
2018-05-01	9.45	9.45	9.11	9.31	3106350
2018-05-02	9.37	9.73	9.37	9.62	3027105
2018-05-03	9.52	9.52	9.12	9.44	3792684
2018-05-04	10.14	10.17	9.75	9.86	6214866
2018-05-07	9.86	10.09	9.81	9.92	2453521
2018-05-08	10.22	10.25	9.98	10.09	2842060
2018-05-09	10.15	10.26	10.08	10.14	2135768
2018-05-10	10.10	10.10	9.84	9.89	2345975
2018-05-11	9.85	9.90	9.76	9.81	1328535
2018-05-14	9.86	9.99	9.82	9.92	2007965
2018-05-15	9.88	9.97	9.76	9.94	1690921
2018-05-16	9.93	10.06	9.88	10.00	3587615
2018-05-17	9.99	10.15	9.89	10.10	1156441
2018-05-18	10.14	10.21	10.02	10.07	1227617
2018-05-21	10.08	10.18	10.07	10.16	1288702
2018-05-22	10.20	10.32	10.14	10.14	1366329
2018-05-23	10.08	10.14	9.89	9.97	1766799
2018-05-24	9.95	10.08	9.81	9.87	1406698
2018-05-25	9.85	9.97	9.85	9.90	917445
2018-05-29	9.85	9.92	9.62	9.73	1870425
2018-05-30	9.73	9.82	9.61	9.64	1632144
2018-05-31	9.64	9.88	9.28	9.51	4355805
2018-06-01	9.57	9.85	9.50	9.77	5011282
2018-06-04	9.80	9.83	9.64	9.74	1484599
2018-06-05	9.76	9.91	9.70	9.84	2760699
2018-06-06	9.82	9.87	9.74	9.80	2163882
2018-06-07	9.82	9.95	9.76	9.81	2200579
2018-06-08	9.74	9.86	9.58	9.68	3953689
2018-06-11	9.67	9.83	9.64	9.82	1620615
2018-06-12	9.79	9.86	9.71	9.80	2584016
2018-06-13	9.80	9.91	9.70	9.79	1936922
2018-06-14	9.84	9.88	9.71	9.83	1545378
2018-06-15	9.79	9.85	9.51	9.84	3630948
2018-06-18	9.75	10.03	9.66	9.96	1912981
2018-06-19	9.84	10.06	9.83	10.05	2052453
2018-06-20	10.10	10.26	10.01	10.11	4445587
2018-06-21	10.10	10.17	9.90	10.00	2146223
2018-06-22	10.02	10.05	9.88	9.98	2397853
2018-06-25	9.94	9.95	9.79	9.82	1525056
2018-06-26	9.82	10.02	9.79	10.00	1393173
2018-06-27	10.00	10.11	9.92	9.94	2179680
2018-06-28	9.95	10.13	9.89	10.10	1474856
2018-06-29	10.11	10.30	10.09	10.24	2419617
2018-07-02	10.20	10.33	10.14	10.32	1669747
2018-07-03	10.32	10.32	9.93	10.01	1572295
2018-07-05	10.08	10.21	10.00	10.20	891527
2018-07-06	10.21	10.37	10.21	10.34	829635
2018-07-09	10.39	10.39	10.24	10.33	947273
2018-07-10	10.34	10.54	10.34	10.40	1812308
2018-07-11	10.39	10.41	10.24	10.40	1596321
2018-07-12	10.44	10.59	10.31	10.57	1592613
2018-07-13	10.56	10.63	10.41	10.46	835508
2018-07-16	10.45	10.60	10.43	10.46	964174
2018-07-17	10.46	10.61	10.44	10.48	1344335
2018-07-18	10.48	10.52	10.36	10.40	837097
2018-07-19	10.49	10.55	10.26	10.27	2798094
2018-07-20	10.23	10.39	10.02	10.32	1944424
2018-07-23	10.29	10.32	10.09	10.23	1002691
2018-07-24	10.26	10.40	10.13	10.18	1076822
2018-07-25	10.14	10.35	10.08	10.27	1402290
2018-07-26	10.26	10.37	10.26	10.33	909927
2018-07-27	10.33	10.34	10.05	10.10	1202982
2018-07-30	10.12	10.26	10.10	10.13	1326444
2018-07-31	10.10	10.25	10.07	10.12	1212444
2018-08-01	10.13	10.32	10.05	10.15	1915585
2018-08-02	10.11	10.21	10.02	10.10	1214813
2018-08-03	10.13	10.20	9.96	10.04	1999502
2018-08-06	10.06	10.37	10.06	10.33	2093253
2018-08-07	10.34	10.55	10.29	10.51	1563526
2018-08-08	10.51	10.58	10.32	10.43	1024440
2018-08-09	10.42	10.55	10.40	10.49	1030976
2018-08-10	10.44	10.62	10.40	10.61	2501747
2018-08-13	11.00	11.18	10.77	10.96	5989652
2018-08-14	11.05	11.11	10.91	10.93	5466801
2018-08-15	10.55	10.99	10.45	10.46	5793184
2018-08-16	10.55	11.12	10.49	10.99	3382457
2018-08-17	10.92	11.16	10.87	11.03	2262562
2018-08-20	11.03	11.05	10.91	11.01	1490528
2018-08-21	11.02	11.26	11.02	11.23	2464260
2018-08-22	11.22	11.41	11.22	11.34	1740448
2018-08-23	11.30	11.48	11.28	11.37	3025795
2018-08-24	11.43	11.51	11.34	11.47	2029087
2018-08-27	11.50	11.55	11.40	11.42	1535031
2018-08-28	11.43	11.50	11.38	11.48	790900
2018-08-29	11.47	11.55	11.45	11.48	1222631
2018-08-30	11.50	11.52	11.29	11.34	1723300
2018-08-31	11.27	11.39	11.19	11.20	2032410
2018-09-04	11.19	11.19	10.97	11.12	2135417
2018-09-05	11.12	11.12	10.91	10.96	1538198
2018-09-06	11.02	11.20	11.00	11.15	3170918
2018-09-07	11.16	11.35	11.12	11.30	3707494
2018-09-10	11.33	11.40	11.25	11.33	1891784
2018-09-11	11.28	11.30	11.21	11.25	1431211
2018-09-12	11.21	11.31	11.16	11.26	1761637
2018-09-13	11.28	11.37	11.20	11.30	1742769
2018-09-14	11.31	11.37	11.23	11.26	1037219
2018-09-17	11.25	11.29	11.18	11.22	1513074
2018-09-18	11.21	11.28	11.15	11.25	2531236
2018-09-19	11.28	11.29	11.04	11.13	1484573
2018-09-20	11.18	11.43	11.13	11.39	2145014
2018-09-21	11.43	11.48	11.21	11.25	3583805
2018-09-24	11.21	11.37	11.13	11.32	819212
2018-09-25	11.32	11.44	11.19	11.35	1434752
2018-09-26	11.37	11.39	11.21	11.22	1593742
2018-09-27	11.22	11.38	11.22	11.26	1879629
2018-09-28	11.23	11.39	11.22	11.34	2056301
2018-10-01	11.83	12.17	11.49	12.17	6447279
2018-10-02	12.33	12.63	12.15	12.32	5247005
2018-10-03	12.39	12.82	12.20	12.72	3973984
2018-10-04	12.64	12.79	12.48	12.57	2663781
2018-10-05	12.57	12.69	12.27	12.35	2487276
2018-10-08	12.35	12.38	12.10	12.20	1712814
2018-10-09	12.14	12.29	12.03	12.06	2002825
2018-10-10	12.02	12.06	11.72	11.75	2428436
2018-10-11	11.68	12.01	11.65	11.66	1824798
2018-10-12	11.84	11.84	11.52	11.65	1738212
2018-10-15	11.61	11.91	11.54	11.82	1738940
2018-10-16	11.85	12.27	11.78	12.25	3004597
2018-10-17	12.21	12.32	12.15	12.26	4623148
2018-10-18	12.26	12.31	12.08	12.14	1871167
2018-10-19	12.13	12.35	11.98	12.04	1820453
2018-10-22	12.11	12.15	11.90	11.93	2397627
2018-10-23	11.90	12.00	11.71	11.84	3360224
2018-10-24	11.81	11.98	11.51	11.53	1539685
2018-10-25	11.58	11.67	11.43	11.58	1765989
2018-10-26	11.42	11.49	11.08	11.29	2448504
2018-10-29	11.41	11.48	10.98	11.13	4655281
2018-10-30	11.08	11.40	10.95	11.38	2916980
2018-10-31	11.53	11.73	11.42	11.53	3540043
2018-11-01	11.55	11.87	11.51	11.82	2640453
2018-11-02	11.51	11.62	10.62	10.85	4689532
2018-11-05	10.80	10.89	10.59	10.83	2567406
2018-11-06	10.84	11.01	10.71	10.75	1498547
2018-11-07	10.82	11.10	10.75	11.02	2616705
2018-11-08	11.03	11.14	10.88	11.11	1800359
2018-11-09	11.16	11.29	11.00	11.16	3531926
2018-11-12	11.01	11.01	9.85	9.86	4296690
2018-11-13	9.80	10.04	9.58	9.82	3108875
2018-11-14	9.84	10.02	9.79	9.88	2103894
2018-11-15	9.88	10.06	9.79	10.05	1651261
2018-11-16	9.93	10.02	9.83	9.99	1670515
2018-11-19	9.93	9.98	9.55	9.57	2130685
2018-11-20	9.34	9.65	9.17	9.45	3248501
2018-11-21	9.52	9.70	9.38	9.49	2201822
2018-11-23	9.40	9.60	9.38	9.48	417063
2018-11-26	9.56	9.77	9.45	9.70	1936523
2018-11-27	9.65	9.87	9.60	9.64	1865503
2018-11-28	9.67	9.98	9.67	9.91	1914004
2018-11-29	9.89	10.23	9.86	10.07	2539720
2018-11-30	10.00	10.19	9.90	10.14	2035390
2018-12-03	10.25	10.43	10.12	10.43	1955122
2018-12-04	10.41	10.48	10.11	10.21	3999737
2018-12-06	9.90	10.67	9.80	10.66	3276698
2018-12-07	10.67	10.70	10.22	10.30	3541697
2018-12-10	10.29	10.43	10.15	10.30	2461637
2018-12-11	10.46	10.46	10.04	10.14	2039471
2018-12-12	10.28	10.40	10.14	10.31	2428662
2018-12-13	10.38	10.48	10.19	10.21	1932500
2018-12-14	10.05	10.29	10.04	10.11	1758753
2018-12-17	10.06	10.28	9.95	10.01	2094948
2018-12-18	10.16	10.23	9.96	9.98	1592641
2018-12-19	9.99	10.28	9.84	9.92	1824517
2018-12-20	9.88	10.12	9.71	9.83	2097128
2018-12-21	9.83	9.87	9.50	9.51	4672591
2018-12-24	9.47	9.55	9.32	9.35	1076401
2018-12-26	9.39	9.71	9.36	9.70	1300590
2018-12-27	9.56	9.85	9.51	9.84	1313788
2018-12-28	9.89	10.14	9.74	9.98	1210848
2018-12-31	10.01	10.06	9.80	10.05	1651767
2019-01-02	9.88	10.01	9.78	9.93	1574282
2019-01-03	9.75	9.81	9.53	9.63	1207605
2019-01-04	9.75	9.84	9.69	9.70	1736082
2019-01-07	9.70	9.98	9.70	9.89	1294069
2019-01-08	9.96	10.08	9.90	9.97	1376285
2019-01-09	9.97	10.48	9.90	10.20	2725534
2019-01-10	10.11	10.50	10.11	10.43	1737217
2019-01-11	10.38	10.62	10.38	10.56	1957055
2019-01-14	10.50	10.50	10.28	10.30	1454825
2019-01-15	10.33	10.54	10.32	10.44	2119098
2019-01-16	10.43	10.61	10.36	10.49	1447872
2019-01-17	10.46	10.61	10.36	10.59	1237660
2019-01-18	10.60	10.67	10.51	10.65	1294986
2019-01-22	10.57	10.61	10.36	10.50	1001483
2019-01-23	10.51	10.57	10.39	10.51	1492605
2019-01-24	10.54	10.86	10.53	10.84	1687851
2019-01-25	10.90	11.07	10.88	10.95	1657017
2019-01-28	10.88	11.07	10.79	10.91	1341143
2019-01-29	10.92	10.93	10.77	10.83	1073103
2019-01-30	10.83	10.88	10.66	10.87	1929038
2019-01-31	10.89	11.13	10.84	11.12	4467442
2019-02-01	11.11	11.20	10.97	10.98	1701483
2019-02-04	10.97	11.08	10.90	11.04	3539107
2019-02-05	11.09	11.17	10.89	10.92	3750050
2019-02-06	11.74	12.67	11.60	11.87	7049237
2019-02-07	11.86	12.00	11.69	11.77	4599312
2019-02-08	11.73	11.78	11.62	11.70	2678349
2019-02-11	11.71	11.97	11.71	11.97	3262302
2019-02-12	12.14	12.16	11.96	12.03	2640165
2019-02-13	12.05	12.11	12.01	12.06	1730044
2019-02-14	12.07	12.34	12.07	12.26	2888816
2019-02-15	12.32	12.80	12.20	12.80	4572958
2019-02-19	13.04	13.24	12.84	13.10	5886645
2019-02-20	13.15	13.32	13.09	13.14	2370099
2019-02-21	13.14	13.20	13.00	13.07	2192245
2019-02-22	13.17	13.40	13.14	13.34	3308157
2019-02-25	13.45	13.48	13.14	13.16	1885697
2019-02-26	13.07	13.26	13.03	13.16	2026017
2019-02-27	13.26	13.28	12.95	13.21	1924364
2019-02-28	13.15	13.27	13.10	13.13	1613056
2019-03-01	13.20	13.26	13.11	13.20	1180881
2019-03-04	13.23	13.34	13.12	13.21	1989323
2019-03-05	13.21	13.25	12.88	12.89	1295343
2019-03-06	12.89	12.91	12.61	12.66	1785666
2019-03-07	12.66	12.66	12.37	12.44	2003693
2019-03-08	12.31	12.49	12.21	12.35	1488252
2019-03-11	12.39	12.48	12.29	12.45	2334449
2019-03-12	12.45	12.48	12.36	12.37	1771486
2019-03-13	12.41	12.55	12.29	12.42	2369684
2019-03-14	12.41	12.41	12.15	12.23	2234488
2019-03-15	12.29	12.44	12.22	12.23	2459118
2019-03-18	12.23	12.36	12.13	12.15	2343174
2019-03-19	12.18	12.29	12.06	12.18	2998916
2019-03-20	12.19	12.20	11.89	12.01	1862437
2019-03-21	12.00	12.36	11.98	12.35	1524724
2019-03-22	12.26	12.31	12.04	12.12	2638502
2019-03-25	12.11	12.19	11.99	12.14	2382916
2019-03-26	12.20	12.34	12.13	12.18	1693595
2019-03-27	12.17	12.26	12.00	12.23	1075720
2019-03-28	12.28	12.48	12.19	12.41	2099611
2019-03-29	12.48	12.61	12.36	12.38	2336873
2019-04-01	12.41	12.56	12.34	12.53	2381548
2019-04-02	12.56	12.73	12.31	12.41	1848529
2019-04-03	12.47	12.60	12.40	12.50	1405518
2019-04-04	12.55	12.62	12.40	12.48	1013226
2019-04-05	12.48	12.55	12.43	12.47	1100418
2019-04-08	12.42	12.65	12.39	12.64	1026679
2019-04-09	12.60	12.82	12.58	12.67	1687787
2019-04-10	12.69	12.85	12.60	12.80	1344566
2019-04-11	12.81	12.83	12.68	12.79	1180565
2019-04-12	12.84	12.92	12.62	12.90	1877980
2019-04-15	12.95	13.02	12.82	12.83	1566657
2019-04-16	12.87	12.90	12.72	12.77	1780733
2019-04-17	12.86	12.90	12.70	12.82	1431528
2019-04-18	12.76	12.91	12.68	12.69	1728032
2019-04-22	12.93	12.93	12.67	12.86	1773324
2019-04-23	12.86	13.29	12.86	13.17	3484772
2019-04-24	13.16	13.38	13.13	13.18	2102941
2019-04-25	13.06	13.23	12.89	13.17	3271672
2019-04-26	13.11	13.25	13.04	13.24	2185613
2019-04-29	13.26	13.41	13.18	13.34	2020853
2019-04-30	13.37	13.38	13.09	13.30	4020350
2019-05-01	13.32	13.59	13.23	13.34	4024605
2019-05-02	13.23	13.41	13.05	13.25	3359487
2019-05-03	13.59	14.00	13.04	13.74	6098217
2019-05-06	13.44	13.87	13.31	13.75	3364151
2019-05-07	13.60	13.70	13.36	13.59	2577869
2019-05-08	13.58	13.68	13.44	13.50	2057926
2019-05-09	13.35	13.64	13.27	13.58	1968426
2019-05-10	13.51	13.71	13.34	13.64	1671670
2019-05-13	13.37	13.42	13.10	13.12	3439217
2019-05-14	13.12	13.45	13.06	13.28	2305586
2019-05-15	13.20	13.48	13.18	13.38	2070252
2019-05-16	13.44	13.54	13.26	13.27	4713660
2019-05-17	13.14	13.16	12.79	12.80	2216153
2019-05-20	12.65	12.75	12.48	12.52	2062513
2019-05-21	12.63	12.80	12.44	12.52	2878346
2019-05-22	12.48	12.55	12.32	12.35	2015630
2019-05-23	12.30	12.30	11.91	11.99	2031739
2019-05-24	12.09	12.21	12.01	12.17	2576449
2019-05-28	12.18	12.33	12.09	12.12	2558317
2019-05-29	12.05	12.15	11.92	11.97	4010901
2019-05-30	12.05	12.22	12.03	12.19	1956302
2019-05-31	12.10	12.18	12.01	12.05	1848640
2019-06-03	11.77	12.15	11.77	11.94	2519344
2019-06-04	12.07	12.26	12.01	12.23	1657752
2019-06-05	12.18	12.32	12.15	12.28	1529344
2019-06-06	12.34	12.70	12.30	12.67	2421847
2019-06-07	12.74	13.16	12.69	13.14	2897837
2019-06-10	13.20	13.42	13.14	13.18	2566905
2019-06-11	13.32	13.35	13.12	13.13	1815937
2019-06-12	13.12	13.15	12.96	13.05	1002602
2019-06-13	13.10	13.20	13.03	13.09	997068
2019-06-14	13.05	13.08	12.92	12.92	2451320
2019-06-17	12.90	13.16	12.90	12.99	1415851
2019-06-18	13.08	13.68	13.02	13.54	4723487
2019-06-19	13.59	13.67	13.47	13.65	1809712
2019-06-20	13.75	13.90	13.55	13.63	3105555
2019-06-21	13.57	13.71	13.51	13.60	2230116
2019-06-24	13.59	13.73	13.21	13.30	2467933
2019-06-25	13.30	13.45	13.15	13.23	2015160
2019-06-26	13.33	13.47	13.16	13.19	1745351
2019-06-27	13.29	13.37	13.19	13.30	2387772
2019-06-28	13.31	13.39	13.20	13.29	8878207
2019-07-01	13.75	14.02	13.68	13.98	3124958
2019-07-02	14.02	14.18	13.95	14.05	3110916
2019-07-03	14.10	14.22	13.96	14.20	1461183
2019-07-05	14.10	14.13	13.97	14.08	1267976
2019-07-08	13.99	14.02	13.79	13.84	1204332
2019-07-09	13.98	14.21	13.87	14.19	2294890
2019-07-10	14.26	14.39	14.16	14.28	1393973
2019-07-11	14.33	14.49	14.27	14.34	1681586
2019-07-12	14.38	14.67	14.36	14.58	1799371
2019-07-15	14.64	14.66	14.48	14.64	1602858
2019-07-16	14.67	14.86	14.57	14.64	1659811
2019-07-17	14.61	14.67	14.32	14.38	2640067
2019-07-18	14.37	14.45	14.25	14.39	1288875
2019-07-19	14.40	14.64	14.24	14.26	1672302
2019-07-22	14.28	14.41	14.24	14.29	576055
2019-07-23	14.24	14.54	14.20	14.45	1148773
2019-07-24	14.37	14.67	14.37	14.66	2098788
2019-07-25	14.75	14.80	14.46	14.49	954151
2019-07-26	14.55	14.75	14.49	14.73	2508260
2019-07-29	14.74	14.81	14.64	14.74	1564331
2019-07-30	14.67	14.80	14.56	14.68	1859782
2019-07-31	14.71	14.95	14.54	14.67	2006895
2019-08-01	14.70	14.78	14.41	14.45	2106484
2019-08-02	14.29	14.29	13.89	13.94	2367405
2019-08-05	13.65	13.78	13.40	13.59	1866415
2019-08-06	13.65	13.96	13.57	13.94	1569851
2019-08-07	13.69	14.08	13.67	14.02	1227000
2019-08-08	14.18	14.55	14.18	14.52	1172447
2019-08-09	14.53	14.53	14.20	14.20	1377550
2019-08-12	14.10	14.36	13.98	14.10	1317893
2019-08-13	14.05	14.48	13.92	14.38	984223
2019-08-14	14.13	14.25	13.98	14.14	1665107
2019-08-15	14.04	14.07	13.28	13.60	4957693
2019-08-16	14.15	14.25	12.86	13.77	6909454
2019-08-19	13.84	14.45	13.84	14.28	3268305
2019-08-20	14.27	14.27	13.91	13.92	1394794
2019-08-21	14.14	14.18	13.85	13.88	869070
2019-08-22	13.89	13.97	13.74	13.76	1192829
2019-08-23	13.67	13.76	13.34	13.36	1492959
2019-08-26	13.44	13.56	13.41	13.47	1135943
2019-08-27	13.65	13.67	13.40	13.43	1198121
2019-08-28	13.34	13.65	13.28	13.64	1136660
2019-08-29	13.75	14.00	13.69	13.93	1117811
2019-08-30	13.95	13.95	13.61	13.89	1647881
2019-09-03	13.86	13.96	13.74	13.91	1653019
2019-09-04	14.00	14.30	13.97	14.04	2180539
2019-09-05	14.14	14.31	14.04	14.17	1734823
2019-09-06	14.22	14.33	14.11	14.11	974622
2019-09-09	14.22	14.27	13.84	13.93	1300106
2019-09-10	13.91	14.14	13.67	14.11	1901546
2019-09-11	14.12	15.00	13.96	14.85	6258364
2019-09-12	15.15	15.17	14.20	14.39	5128957
2019-09-13	14.62	14.86	14.48	14.82	3631244
2019-09-16	14.73	15.00	14.72	14.84	1886691
2019-09-17	14.79	15.05	14.76	14.85	2023315
2019-09-18	14.87	14.88	14.51	14.61	1763975
2019-09-19	14.61	14.88	14.51	14.53	1365250
2019-09-20	14.58	14.75	14.49	14.66	2849974
2019-09-23	14.59	14.79	14.51	14.70	1768202
2019-09-24	14.75	14.80	14.23	14.24	2811941
2019-09-25	14.26	14.63	14.14	14.56	1998401
2019-09-26	14.51	14.58	14.21	14.24	1732581
2019-09-27	14.32	14.40	14.08	14.09	2092377
2019-09-30	14.09	14.15	13.89	14.01	1827912
2019-10-01	14.01	14.25	13.50	13.56	1959794
2019-10-02	13.48	13.56	13.31	13.43	1665554
2019-10-03	13.37	13.50	13.06	13.37	1123188
2019-10-04	13.40	13.82	13.36	13.74	1975147
2019-10-07	13.68	13.91	13.66	13.78	1674568
2019-10-08	13.71	13.83	13.50	13.62	1267088
2019-10-09	13.70	13.93	13.67	13.82	1351272
2019-10-10	13.81	14.06	13.70	13.98	1458840
2019-10-11	14.20	14.55	14.01	14.38	2049179
2019-10-14	14.39	14.53	14.31	14.37	873439
2019-10-15	14.45	14.74	14.43	14.60	2422147
2019-10-16	14.62	14.81	14.60	14.76	2969235
2019-10-17	14.89	14.94	14.53	14.84	1536633
2019-10-18	14.83	15.07	14.69	14.83	1578311
2019-10-21	14.92	15.19	14.90	15.06	1950710
2019-10-22	15.12	15.26	15.09	15.19	1747349
2019-10-23	15.21	15.21	14.98	15.04	811925
2019-10-24	15.06	15.09	14.77	14.84	1148197
2019-10-25	14.76	14.93	14.75	14.82	2145202
2019-10-28	14.88	15.05	14.77	14.85	2530068
2019-10-29	14.80	14.89	14.67	14.69	2075554
2019-10-30	14.74	14.89	14.67	14.89	2994381
2019-10-31	15.44	15.98	15.28	15.96	4239358
2019-11-01	15.92	16.17	15.72	16.11	2838958
2019-11-04	16.24	16.35	15.75	15.77	2193022
2019-11-05	15.83	15.96	15.66	15.81	2426072
2019-11-06	15.85	15.92	15.74	15.92	1379434
2019-11-07	16.00	16.12	15.78	15.83	1455729
2019-11-08	15.82	15.90	15.76	15.88	1471576
2019-11-11	15.73	15.91	15.70	15.89	727232
2019-11-12	15.91	15.92	15.65	15.67	1221178
2019-11-13	15.56	15.74	15.42	15.71	2038272
2019-11-14	15.66	15.73	15.55	15.59	826493
2019-11-15	15.70	15.83	15.58	15.78	1261964
2019-11-18	15.72	15.78	15.60	15.74	1586229
2019-11-19	15.82	15.82	15.65	15.72	1691406
2019-11-20	15.67	15.76	15.38	15.47	1579055
2019-11-21	15.47	15.55	15.13	15.16	1207276
2019-11-22	15.21	15.23	14.90	14.92	1928005
2019-11-25	14.99	15.40	14.96	15.29	1475681
2019-11-26	15.26	15.38	15.13	15.17	1583067
2019-11-27	15.27	15.32	15.18	15.21	891493
2019-11-29	15.14	15.20	15.00	15.02	669865
2019-12-02	15.00	15.02	14.42	14.63	3356761
2019-12-03	14.43	14.67	14.32	14.58	2177395
2019-12-04	14.64	14.75	14.52	14.57	1850091
2019-12-05	14.54	14.84	14.47	14.75	2622467
2019-12-06	14.83	14.97	14.76	14.93	2525497
2019-12-09	14.94	15.03	14.67	14.67	1473245
2019-12-10	14.66	14.78	14.54	14.60	1492951
2019-12-11	14.66	14.73	14.52	14.72	1309913
2019-12-12	14.75	15.16	14.75	15.10	2350328
2019-12-13	15.10	15.30	14.89	14.94	1005128
2019-12-16	15.01	15.22	14.99	15.03	1226086
2019-12-17	15.01	15.15	14.72	14.90	1835456
2019-12-18	15.00	15.00	14.51	14.77	2655690
2019-12-19	14.73	15.40	14.73	15.36	2667214
2019-12-20	15.39	15.39	15.22	15.25	2617461
2019-12-23	15.26	15.36	15.10	15.24	973037
2019-12-24	15.25	15.30	15.18	15.30	431992
2019-12-26	15.31	15.39	15.18	15.29	847097
2019-12-27	15.30	15.47	15.09	15.12	838844
2019-12-30	15.12	15.25	14.93	15.14	826833
2019-12-31	15.05	15.26	14.99	15.00	1004864
2020-01-02	15.22	15.32	15.05	15.31	941619
2020-01-03	15.02	15.21	15.00	15.07	1905904
2020-01-06	14.96	15.10	14.86	14.98	1573507
2020-01-07	14.99	15.30	14.87	15.27	2005157
2020-01-08	15.24	15.75	15.18	15.55	2039160
2020-01-09	15.70	15.70	15.32	15.34	1652055
2020-01-10	15.34	15.34	14.99	15.12	1663627
2020-01-13	15.22	15.35	15.18	15.20	2191927
2020-01-14	15.25	15.35	15.01	15.17	2057092
2020-01-15	15.17	15.74	15.13	15.69	3794012
2020-01-16	15.88	16.10	15.71	15.88	2021100
2020-01-17	16.02	16.02	15.52	15.68	2647976
2020-01-21	15.56	16.07	15.52	15.73	4252488
2020-01-22	15.83	15.87	15.57	15.57	1530597
2020-01-23	15.61	15.79	15.43	15.77	1994346
2020-01-24	15.81	15.90	15.59	15.76	2014266
2020-01-27	15.43	15.50	15.24	15.37	1307628
2020-01-28	15.40	15.50	15.28	15.41	1961001
2020-01-29	15.49	15.55	14.64	14.71	3163337
2020-01-30	14.66	14.86	14.34	14.63	2081174
2020-01-31	14.54	14.58	14.03	14.10	2898367
2020-02-03	14.10	14.50	14.10	14.41	3791529
2020-02-04	14.63	14.96	14.52	14.78	3392875
2020-02-05	15.48	16.09	14.95	15.20	4146920
2020-02-06	15.28	15.32	14.81	14.82	2165564
2020-02-07	14.79	14.79	14.29	14.38	2083132
2020-02-10	14.34	14.51	14.24	14.43	2295711
2020-02-11	14.49	14.86	14.46	14.71	1385296
2020-02-12	14.81	14.90	14.68	14.78	1681627
2020-02-13	14.74	14.77	14.51	14.66	1184487
2020-02-14	14.63	14.66	14.24	14.43	1893797
2020-02-18	14.37	14.38	14.04	14.18	1547619
2020-02-19	14.21	14.28	14.05	14.10	3435906
2020-02-20	14.11	14.44	14.09	14.41	3058429
2020-02-21	14.37	14.40	14.04	14.18	2469425
2020-02-24	13.69	13.87	13.49	13.70	2408498
2020-02-25	13.71	13.76	13.26	13.41	3388282
2020-02-26	13.54	14.06	13.50	13.68	3351854
2020-02-27	13.26	13.60	13.03	13.04	2984651
2020-02-28	12.57	13.44	12.50	13.19	4513323
2020-03-02	13.24	13.58	13.00	13.55	2302053
2020-03-03	13.51	13.80	13.10	13.19	3203429
2020-03-04	13.42	13.64	13.15	13.62	1324602
2020-03-05	13.26	13.50	12.98	13.11	2130699
2020-03-06	12.70	13.36	12.60	13.09	3739860
2020-03-09	12.34	13.11	12.32	12.60	4834047
2020-03-10	12.95	13.06	12.38	12.71	5939118
2020-03-11	12.43	12.62	11.83	12.01	2334252
2020-03-12	11.39	11.39	10.09	10.12	3583058
2020-03-13	10.62	11.22	10.04	11.22	3224215
2020-03-16	8.52	10.41	8.08	9.91	3528294
2020-03-17	10.16	10.73	9.55	10.41	4336612
2020-03-18	9.72	10.35	8.95	9.00	4477676
2020-03-19	8.95	10.15	8.53	9.87	3767622
2020-03-20	9.99	10.75	9.63	9.71	3968138
2020-03-23	9.91	10.34	9.35	9.90	3521640
2020-03-24	10.40	10.98	10.26	10.94	2223689
2020-03-25	10.95	11.65	10.73	11.23	3685254
2020-03-26	11.39	11.86	11.23	11.77	2589828
2020-03-27	11.35	11.56	11.03	11.06	2112230
2020-03-30	11.11	11.40	10.77	11.37	2128938
2020-03-31	11.30	11.46	11.01	11.21	1854059
2020-04-01	10.89	11.09	10.50	10.67	2036843
2020-04-02	10.63	10.88	10.31	10.63	1954990
2020-04-03	10.55	10.68	10.20	10.32	1530258
2020-04-06	10.77	11.32	10.59	11.21	2443442
2020-04-07	11.58	11.77	11.26	11.34	1871900
2020-04-08	11.57	11.94	11.40	11.79	1908609
2020-04-09	12.05	12.13	11.67	11.94	2545229
2020-04-13	11.84	11.92	11.55	11.77	1399871
2020-04-14	12.09	12.28	11.92	12.07	1003994
2020-04-15	11.63	11.76	11.48	11.53	1721746
2020-04-16	11.57	11.69	11.27	11.66	2170768
2020-04-17	11.96	12.11	11.66	11.79	1994786
2020-04-20	11.53	11.86	11.53	11.66	1719191
2020-04-21	11.31	11.47	11.16	11.28	1633510
2020-04-22	11.54	11.77	11.39	11.68	1743163
2020-04-23	11.72	11.90	11.55	11.76	2023765
2020-04-24	11.91	11.95	11.75	11.90	1277298
2020-04-27	11.97	12.47	11.93	12.35	3143690
2020-04-28	12.61	12.64	12.06	12.07	2633136
2020-04-29	12.43	12.62	12.20	12.50	2905475
2020-04-30	12.32	12.32	12.01	12.08	1724173
2020-05-01	11.81	11.88	11.57	11.83	2544735
2020-05-04	11.75	11.97	11.63	11.83	2542487
2020-05-05	11.98	12.36	11.84	12.13	1822907
2020-05-06	12.15	12.35	11.86	11.90	2763187
2020-05-07	11.76	12.00	11.04	11.71	5286286
2020-05-08	11.93	12.35	11.89	12.32	3371719
2020-05-11	12.18	12.22	11.83	11.87	2289533
2020-05-12	11.92	11.99	11.21	11.22	3256583
2020-05-13	11.14	11.38	10.72	10.84	1975376
2020-05-14	10.64	10.75	10.46	10.68	2790088
2020-05-15	10.67	10.83	10.44	10.72	3113607
2020-05-18	11.03	11.46	11.00	11.29	2574096
2020-05-19	11.30	11.43	11.15	11.20	2147631
2020-05-20	11.38	11.47	11.18	11.45	4153098
2020-05-21	11.48	11.55	11.11	11.13	2645160
2020-05-22	11.20	11.41	11.06	11.39	1198276
2020-05-26	11.80	11.88	11.55	11.58	2135609
2020-05-27	11.72	11.93	11.51	11.90	1703136
2020-05-28	12.09	12.09	11.50	11.52	1770080
2020-05-29	11.45	11.66	11.33	11.59	2565945
2020-06-01	12.49	12.49	12.01	12.32	3862943
2020-06-02	12.37	12.46	12.17	12.21	1693988
2020-06-03	12.34	12.97	12.26	12.87	2396067
2020-06-04	12.75	13.04	12.56	12.68	1915313
2020-06-05	13.01	13.28	12.96	13.12	2517916
2020-06-08	13.17	13.24	12.97	13.15	2070237
2020-06-09	13.03	13.38	12.90	13.22	2261462
2020-06-10	13.20	13.48	13.17	13.18	2808389
2020-06-11	12.75	12.84	12.47	12.49	2851111
2020-06-12	12.96	13.03	12.38	12.72	2060769
2020-06-15	12.73	13.08	12.38	12.99	2322087
2020-06-16	13.45	13.64	13.01	13.29	3292134
2020-06-17	13.40	13.40	13.02	13.04	2219742
2020-06-18	13.00	13.06	12.81	12.84	2253689
2020-06-19	13.03	13.21	12.79	13.00	4045068
2020-06-22	12.94	13.02	12.68	12.96	1786951
2020-06-23	13.05	13.12	12.81	12.82	1608292
2020-06-24	12.70	12.76	12.27	12.33	2593761
2020-06-25	12.28	12.46	12.07	12.38	3500303
2020-06-26	12.55	12.87	12.41	12.50	5897945
2020-06-29	12.57	12.78	12.34	12.66	2953302
2020-06-30	12.64	12.87	12.55	12.74	3374242
2020-07-01	12.72	12.75	12.23	12.32	2411061
2020-07-02	12.51	12.84	12.46	12.65	2403332
2020-07-06	12.97	13.23	12.91	13.15	2354856
2020-07-07	13.05	13.10	12.65	12.69	2347705
2020-07-08	12.63	12.98	12.63	12.81	3180261
2020-07-09	13.15	13.23	12.83	13.05	2819795
2020-07-10	13.08	13.20	12.80	12.91	1984521
2020-07-13	13.09	13.39	12.75	12.76	3220884
2020-07-14	12.73	13.04	12.64	13.03	2675091
2020-07-15	13.28	13.33	13.10	13.28	1717356
2020-07-16	13.18	13.21	13.01	13.19	1025745
2020-07-17	13.20	13.63	13.19	13.50	1641051
2020-07-20	13.53	13.65	13.39	13.44	1184428
2020-07-21	13.51	13.80	13.33	13.44	3415037
2020-07-22	13.42	13.61	13.38	13.47	1174807
2020-07-23	13.45	13.74	13.39	13.64	1573694
2020-07-24	13.50	13.54	13.30	13.34	955065
2020-07-27	13.31	13.63	13.28	13.63	2244104
2020-07-28	13.57	13.65	13.26	13.31	2828591
2020-07-29	13.42	13.64	13.33	13.61	957834
2020-07-30	13.50	13.79	13.41	13.74	1041570
2020-07-31	13.74	13.83	13.56	13.83	1270301
2020-08-03	13.92	14.24	13.87	14.20	1571978
2020-08-04	14.20	14.36	14.09	14.31	1863211
2020-08-05	14.37	14.37	14.17	14.26	2041440
2020-08-06	14.22	14.30	14.13	14.30	1084712
2020-08-07	14.22	14.28	14.08	14.26	1711972
2020-08-10	14.34	14.54	14.10	14.22	2638246
2020-08-11	14.34	14.66	14.32	14.44	3289102
2020-08-12	14.80	14.80	13.95	14.15	3470675
2020-08-13	13.95	14.14	13.88	14.04	2483587
2020-08-14	13.94	13.97	13.70	13.75	1855261
2020-08-17	13.75	13.88	13.56	13.64	1879847
2020-08-18	13.65	13.68	13.39	13.45	2254517
2020-08-19	13.46	13.70	13.43	13.56	3104738
2020-08-20	13.46	13.46	13.25	13.32	1301186
2020-08-21	13.29	13.29	13.06	13.17	1299213
2020-08-24	13.24	13.32	13.12	13.18	961550
2020-08-25	13.27	13.27	12.99	13.24	2159363
2020-08-26	13.29	13.50	13.26	13.44	1419226
2020-08-27	13.51	13.56	13.02	13.18	1765544
2020-08-28	13.20	13.33	13.11	13.21	1345471
2020-08-31	13.25	13.42	13.20	13.34	2376774
2020-09-01	13.36	13.41	13.16	13.29	1453557
2020-09-02	13.23	13.42	12.97	13.40	2756642
2020-09-03	13.20	13.20	12.34	12.45	5278617
2020-09-04	12.53	12.58	12.03	12.13	3345109
2020-09-08	11.89	12.04	11.80	11.81	3196813
2020-09-09	11.98	12.03	11.70	11.75	2469289
2020-09-10	11.75	11.95	11.40	11.40	2138757
2020-09-11	11.50	11.60	11.40	11.54	2441632
2020-09-14	11.70	11.85	11.57	11.81	3302215
2020-09-15	11.97	11.99	11.76	11.92	5117286
2020-09-16	11.99	12.16	11.93	12.08	2904600
2020-09-17	11.87	12.22	11.78	12.20	2582525
2020-09-18	12.28	12.34	11.84	11.93	4442676
2020-09-21	11.71	11.93	11.57	11.83	2170585
2020-09-22	11.93	12.01	11.77	11.93	2896397
2020-09-23	11.90	12.01	11.50	11.51	1564535
2020-09-24	11.48	11.69	11.37	11.51	1316704
2020-09-25	11.49	11.65	11.42	11.56	1081986
2020-09-28	11.74	11.98	11.60	11.91	1943814
2020-09-29	11.93	12.05	11.75	11.82	1091873
2020-09-30	11.79	11.93	11.61	11.73	1296565
2020-10-01	11.79	11.91	11.58	11.91	2734902
2020-10-02	11.62	11.93	11.56	11.81	1776861
2020-10-05	11.88	12.42	11.88	12.40	4550234
2020-10-06	12.49	12.65	12.31	12.34	2553037
2020-10-07	12.43	12.59	12.35	12.48	2020138
2020-10-08	12.64	12.99	12.58	12.89	3156030
2020-10-09	12.96	13.00	12.66	12.68	2110511
2020-10-12	12.79	12.85	12.56	12.85	2285006
2020-10-13	12.73	12.74	12.34	12.44	2471328
2020-10-14	12.44	12.53	12.25	12.27	1005322
2020-10-15	12.14	12.36	11.97	12.33	1607601
2020-10-16	12.31	12.45	12.20	12.30	1179348
2020-10-19	12.40	12.46	12.09	12.13	1247736
2020-10-20	12.26	12.78	12.22	12.66	3726729
2020-10-21	13.50	13.51	12.85	12.95	3521294
2020-10-22	13.00	13.43	13.00	13.41	4002445
2020-10-23	13.55	13.57	13.09	13.12	2498152
2020-10-26	13.00	13.04	12.59	12.78	2091168
2020-10-27	12.72	12.86	12.65	12.73	1920871
2020-10-28	12.52	12.76	12.04	12.05	1932127
2020-10-29	12.03	12.56	11.92	12.52	2079066
2020-10-30	12.42	12.50	12.17	12.35	2796839
2020-11-02	12.52	12.52	12.15	12.21	3487460
2020-11-03	12.48	12.68	12.35	12.53	1620083
2020-11-04	12.50	12.71	12.39	12.58	1156457
2020-11-05	12.60	13.13	12.59	13.03	1967245
2020-11-06	13.64	13.64	12.90	13.00	2788365
2020-11-09	13.63	13.75	13.12	13.25	3429835
2020-11-10	13.26	13.39	12.82	13.01	2206824
2020-11-11	13.13	13.29	12.96	13.26	1455656
2020-11-12	13.16	13.23	12.96	13.04	1864034
2020-11-13	13.21	13.34	13.13	13.27	1047188
2020-11-16	13.46	13.51	13.25	13.35	1124830
2020-11-17	13.26	13.33	13.09	13.32	1393390
2020-11-18	13.26	13.74	13.24	13.63	3258816
2020-11-19	13.60	13.62	13.40	13.62	1580071
2020-11-20	13.41	13.75	13.41	13.69	1768570
2020-11-23	13.79	13.95	13.71	13.87	1984600
2020-11-24	13.99	14.08	13.89	14.03	2639178
2020-11-25	13.93	13.98	13.73	13.88	1282423
2020-11-27	13.99	13.99	13.85	13.96	496742
2020-11-30	13.85	13.93	13.53	13.55	1932225
2020-12-01	13.68	13.72	13.48	13.61	2988895
2020-12-02	13.46	13.81	13.40	13.59	1763194
2020-12-03	13.61	13.66	13.54	13.58	1115625
2020-12-04	13.62	13.84	13.58	13.69	2799426
2020-12-07	13.72	13.98	13.60	13.88	2523920
2020-12-08	13.80	13.82	13.67	13.75	1723214
2020-12-09	13.83	13.90	13.47	13.47	1911883
2020-12-10	13.29	13.54	13.20	13.51	1216830
2020-12-11	13.42	13.45	13.25	13.35	1314755
2020-12-14	13.45	13.68	13.42	13.54	1112850
2020-12-15	13.71	13.99	13.62	13.90	1800358
2020-12-16	13.95	13.99	13.74	13.89	1178692
2020-12-17	13.95	14.27	13.90	14.08	1506636
2020-12-18	14.20	14.20	14.04	14.11	3164261
2020-12-21	13.90	14.06	13.83	13.96	1471618
2020-12-22	13.98	14.36	13.89	14.34	1651029
2020-12-23	14.42	14.67	14.38	14.63	1558016
2020-12-24	14.70	14.73	14.57	14.70	1320182
2020-12-28	14.77	15.05	14.77	14.91	1581305
2020-12-29	15.03	15.03	14.67	14.75	1771211
2020-12-30	14.70	14.90	14.69	14.78	960275
2020-12-31	14.83	15.12	14.73	14.98	1471535
2021-01-04	15.13	15.14	14.69	14.74	3813107
2021-01-05	14.68	15.14	14.66	15.05	1786937
2021-01-06	15.13	15.51	15.01	15.29	3129732
2021-01-07	15.33	15.60	15.18	15.56	1450144
2021-01-08	15.60	15.71	15.40	15.48	1972111
2021-01-11	15.34	15.74	15.21	15.56	1562773
2021-01-12	15.74	15.81	15.57	15.79	2101001
2021-01-13	15.79	15.89	15.68	15.84	2213149
2021-01-14	15.88	16.17	15.75	15.82	3003426
2021-01-15	15.72	15.92	15.57	15.83	1631677
2021-01-19	16.00	16.17	15.88	16.04	1838950
2021-01-20	16.04	16.41	16.02	16.22	2364738
2021-01-21	16.31	16.31	16.05	16.11	1762771
2021-01-22	16.03	16.12	15.87	16.06	1310472
2021-01-25	16.08	16.12	15.71	16.00	1354262
2021-01-26	16.28	16.64	16.17	16.51	3369387
2021-01-27	16.35	16.74	16.23	16.44	4311018
2021-01-28	16.49	16.57	15.84	15.93	2442286
2021-01-29	15.91	16.03	15.45	15.45	2068847
2021-02-01	15.63	16.04	15.52	15.98	1706200
2021-02-02	16.03	16.35	15.87	16.07	2662069
2021-02-03	16.92	17.01	16.08	16.19	3125426
2021-02-04	16.31	16.55	16.01	16.52	1864596
2021-02-05	16.65	16.80	16.32	16.58	2088151
2021-02-08	16.69	16.77	16.40	16.65	1477788
2021-02-09	16.63	16.71	16.49	16.70	1483982
2021-02-10	16.80	16.95	16.66	16.85	2893611
2021-02-11	16.90	17.03	16.81	17.00	3645627
2021-02-12	16.92	17.02	16.82	16.98	1593048
2021-02-16	17.10	17.13	16.84	16.97	1095497
2021-02-17	16.95	17.01	16.62	16.65	1237822
2021-02-18	16.56	16.70	16.47	16.51	1269835
2021-02-19	16.62	16.76	16.43	16.44	2345643
2021-02-22	16.44	16.73	16.33	16.64	1352165
2021-02-23	16.54	16.71	16.12	16.61	1961121
2021-02-24	16.77	17.02	16.51	16.94	1293328
2021-02-25	16.88	17.04	16.53	16.54	1526904
2021-02-26	16.60	16.94	16.17	16.19	4110044
2021-03-01	16.40	16.66	16.28	16.61	1387165
2021-03-02	16.49	16.57	16.35	16.36	1739838
2021-03-03	16.45	16.54	16.12	16.19	2807608
2021-03-04	16.19	16.26	15.35	15.46	2648319
2021-03-05	15.46	15.66	15.20	15.54	3293738
2021-03-08	15.50	15.66	15.35	15.56	4670098
2021-03-09	15.75	16.19	15.73	16.05	1737685
2021-03-10	16.13	16.18	15.87	16.11	1575530
2021-03-11	16.30	16.55	16.22	16.50	1954274
2021-03-12	16.46	16.62	16.25	16.43	1553759
2021-03-15	16.41	16.80	16.35	16.62	3079857
2021-03-16	16.55	16.67	16.42	16.57	1316275
2021-03-17	16.52	16.56	16.22	16.55	1421726
2021-03-18	16.32	16.73	16.30	16.34	2057044
2021-03-19	16.47	16.65	16.32	16.51	3505199
2021-03-22	16.59	16.61	16.35	16.40	1434252
2021-03-23	16.41	16.41	15.95	16.03	1580245
2021-03-24	16.11	16.11	15.65	15.65	1910401
2021-03-25	15.66	15.97	15.45	15.77	3467573
2021-03-26	15.83	16.28	15.78	16.27	2035303
2021-03-29	16.20	16.40	15.49	15.53	3085379
2021-03-30	15.48	15.62	15.21	15.57	1787811
2021-03-31	15.63	15.91	15.58	15.70	3992189
2021-04-01	15.82	16.06	15.74	16.02	1691737
2021-04-05	16.23	16.32	16.08	16.19	1228455
2021-04-06	16.21	16.24	16.00	16.09	1148449
2021-04-07	15.93	16.06	15.83	15.90	1431706
2021-04-08	16.03	16.24	15.95	16.23	1433244
2021-04-09	16.16	16.37	16.08	16.36	1180775
2021-04-12	16.45	16.49	16.28	16.36	934637
2021-04-13	16.24	16.49	16.23	16.42	1511910
2021-04-14	16.38	16.52	16.36	16.41	1847931
2021-04-15	16.50	16.64	16.44	16.58	1122000
2021-04-16	16.72	16.72	16.49	16.60	977168
2021-04-19	16.59	16.62	16.46	16.61	1403005
2021-04-20	16.53	16.65	16.40	16.56	2509656
2021-04-21	16.66	16.86	16.42	16.85	1870227
2021-04-22	16.66	16.94	16.27	16.60	2112682
2021-04-23	16.72	16.95	16.57	16.85	1232171
2021-04-26	16.89	17.06	16.80	16.95	1537701
2021-04-27	16.91	17.06	16.77	17.00	1510262
2021-04-28	16.90	17.05	16.73	17.00	1499056
2021-04-29	17.11	17.13	16.86	17.02	1411771
2021-04-30	16.89	16.90	16.20	16.36	4171562
2021-05-03	16.39	16.60	16.26	16.34	2449260
2021-05-04	16.18	16.25	15.63	15.99	3811084
2021-05-05	15.46	16.01	15.12	15.78	3132341
2021-05-06	15.75	16.20	15.64	16.19	2301254
2021-05-07	16.20	16.47	16.06	16.36	1402141
2021-05-10	16.40	16.45	16.17	16.18	1653792
2021-05-11	16.01	16.41	15.81	16.32	1483786
2021-05-12	15.68	16.17	15.52	15.82	1688114
2021-05-13	15.90	16.34	15.87	16.29	2494190
2021-05-14	16.36	16.57	16.22	16.47	1492771
2021-05-17	16.35	16.56	16.28	16.42	1398783
2021-05-18	16.41	16.51	16.27	16.30	1025161
2021-05-19	16.12	16.59	16.06	16.52	1609625
2021-05-20	16.22	16.98	16.22	16.94	2009681
2021-05-21	16.97	17.21	16.90	16.96	1272863
2021-05-24	17.04	17.35	17.00	17.26	1597119
2021-05-25	17.38	17.45	17.06	17.09	1705192
2021-05-26	17.07	17.32	17.00	17.30	1099327
2021-05-27	17.36	17.47	17.28	17.29	1170837
2021-05-28	17.34	17.66	17.34	17.53	2010631
2021-06-01	17.44	17.59	17.29	17.47	1071845
2021-06-02	17.39	17.53	17.28	17.36	1034615
2021-06-03	17.31	17.41	17.19	17.25	1168961
2021-06-04	17.32	17.43	17.30	17.30	2155512
2021-06-07	17.34	17.49	17.21	17.24	1250183
2021-06-08	17.25	17.50	17.24	17.43	1268804
2021-06-09	17.40	17.42	17.26	17.37	905960
2021-06-10	17.42	17.53	17.27	17.49	803528
2021-06-11	17.54	17.66	17.52	17.65	967568
2021-06-14	17.71	17.80	17.50	17.70	844740
2021-06-15	17.70	17.76	17.41	17.46	1246067
2021-06-16	17.60	18.14	17.48	17.79	3019447
2021-06-17	17.83	18.00	17.46	17.64	1921389
2021-06-18	17.48	17.60	17.11	17.12	1804177
2021-06-21	17.22	17.55	17.14	17.36	1760635
2021-06-22	17.35	17.42	17.19	17.35	725901
2021-06-23	17.40	17.47	17.33	17.38	853177
2021-06-24	17.47	17.55	17.33	17.48	742254
2021-06-25	17.48	17.68	17.47	17.59	3524758
2021-06-28	17.67	18.02	17.63	17.94	1509641
2021-06-29	17.91	18.00	17.74	17.77	980538
2021-06-30	17.76	17.76	17.54	17.66	1008324
2021-07-01	17.69	17.72	17.44	17.52	1178603
2021-07-02	17.51	17.53	17.35	17.47	1186638
2021-07-06	17.12	17.52	17.10	17.30	918176
2021-07-07	17.12	17.36	16.90	17.15	2325368
2021-07-08	16.87	17.16	16.80	17.00	1927196
2021-07-09	17.18	17.21	17.07	17.17	843548
2021-07-12	17.18	17.24	16.92	17.06	786522
2021-07-13	17.14	17.20	16.93	17.18	1319565
2021-07-14	17.37	17.45	17.08	17.10	1435241
2021-07-15	17.01	17.12	16.85	16.98	1115556
2021-07-16	16.99	17.06	16.76	16.76	1455875
2021-07-19	16.56	16.62	16.27	16.41	1804166
2021-07-20	16.32	16.74	16.26	16.58	2494334
2021-07-21	16.65	16.91	16.60	16.73	1541261
2021-07-22	16.61	16.67	16.31	16.35	2112037
2021-07-23	16.37	16.50	16.21	16.42	2151721
2021-07-26	16.43	16.55	16.36	16.46	1152852
2021-07-27	16.38	16.41	16.01	16.23	1183915
2021-07-28	16.23	16.62	16.22	16.48	1163439
2021-07-29	16.56	16.80	16.56	16.61	747075
2021-07-30	16.34	16.72	16.01	16.69	1027961
2021-08-02	16.73	16.93	16.59	16.60	1282731
2021-08-03	16.60	16.73	16.44	16.66	1375319
2021-08-04	16.58	16.61	16.31	16.37	1056552
2021-08-05	16.39	16.41	16.13	16.18	1103241
2021-08-06	16.23	16.33	16.12	16.14	911700
2021-08-09	16.09	16.23	16.05	16.16	805715
2021-08-10	16.17	16.25	16.01	16.22	1166052
2021-08-11	16.28	16.31	15.99	16.13	1011918
2021-08-12	16.11	16.22	15.80	15.82	1088370
2021-08-13	16.21	16.30	15.79	16.02	1886814
2021-08-16	16.01	16.34	15.92	16.33	1584258
2021-08-17	16.20	16.30	16.03	16.09	1241628
2021-08-18	16.05	16.20	16.02	16.03	1198557
2021-08-19	15.89	16.11	15.86	15.98	1528855
2021-08-20	15.86	16.13	15.86	16.13	1096247
2021-08-23	16.22	16.39	16.17	16.37	1053465
2021-08-24	16.45	16.59	16.40	16.59	1108396
2021-08-25	16.62	16.68	16.44	16.50	1412270
2021-08-26	16.53	16.53	16.24	16.24	1020988
2021-08-27	15.98	16.75	15.98	16.67	2109776
2021-08-30	16.68	16.74	16.50	16.54	1874200
2021-08-31	16.57	16.62	16.27	16.29	1882115
2021-09-01	16.29	16.63	16.20	16.50	2053398
2021-09-02	16.59	17.02	16.53	17.00	2292726
2021-09-03	16.96	17.49	16.96	17.24	2835900
2021-09-07	17.17	17.17	16.67	16.72	1410145
2021-09-08	16.68	16.68	16.46	16.54	1214926
2021-09-09	16.54	16.57	16.32	16.32	1510208
2021-09-10	16.38	16.47	16.02	16.08	1426471
2021-09-13	16.16	16.23	15.99	16.17	1787733
2021-09-14	16.19	16.21	15.93	16.09	1360182
2021-09-15	16.12	16.32	15.98	16.31	1639678
2021-09-16	16.34	16.34	16.10	16.16	1338068
2021-09-17	16.18	16.19	15.79	15.87	3552809
2021-09-20	15.76	15.85	15.52	15.66	1431145
2021-09-21	15.76	15.81	15.33	15.38	1546154
2021-09-22	15.51	15.61	15.40	15.48	1537243
2021-09-23	15.53	15.75	15.45	15.69	1536466
2021-09-24	15.63	15.94	15.57	15.67	1597797
2021-09-27	15.66	15.96	15.57	15.85	1946098
2021-09-28	15.81	15.82	15.46	15.62	1909014
2021-09-29	15.66	15.71	15.50	15.64	1745792
2021-09-30	15.75	15.91	15.69	15.74	2659547
2021-10-01	15.84	15.98	15.64	15.87	1600570
2021-10-04	15.86	15.86	15.26	15.34	1595545
2021-10-05	15.35	15.55	15.24	15.43	2889763
2021-10-06	15.34	15.40	15.01	15.11	2154305
2021-10-07	15.24	15.70	15.24	15.45	1557602
2021-10-08	15.49	15.53	15.27	15.28	629025
2021-10-11	15.25	15.39	15.25	15.25	781306
2021-10-12	15.31	15.31	15.02	15.04	1026884
2021-10-13	15.05	15.18	15.01	15.08	655750
2021-10-14	15.23	15.56	15.22	15.54	1095855
2021-10-15	15.70	15.86	15.41	15.50	1332967
2021-10-18	15.39	15.39	15.11	15.11	1543290
2021-10-19	15.21	15.38	15.13	15.24	3703065
2021-10-20	15.30	15.40	15.21	15.27	962091
2021-10-21	15.27	15.61	15.25	15.58	1291459
2021-10-22	15.59	15.65	15.35	15.36	968277
2021-10-25	15.01	15.34	15.01	15.07	2969121
2021-10-26	15.14	15.34	15.05	15.08	1295089
2021-10-27	15.05	15.29	15.05	15.12	790168
2021-10-28	15.17	15.41	15.12	15.36	976381
2021-10-29	15.32	15.50	15.31	15.40	1368494
2021-11-01	15.33	15.90	15.31	15.88	1314563
2021-11-02	15.92	16.48	15.92	16.47	2219638
2021-11-03	16.44	16.53	16.32	16.50	2257882
2021-11-04	16.50	16.87	16.37	16.53	2525817
2021-11-05	15.37	16.30	15.21	15.79	3931983
2021-11-08	15.89	16.08	15.33	15.40	4510752
2021-11-09	15.40	15.72	15.38	15.53	2062739
2021-11-10	15.43	15.53	15.21	15.25	2516400
2021-11-11	15.27	15.42	15.12	15.17	1629385
2021-11-12	15.18	15.32	15.11	15.25	2018950
2021-11-15	15.26	15.68	15.15	15.60	3782949
2021-11-16	15.60	15.65	15.44	15.56	1382349
2021-11-17	15.45	15.70	15.40	15.67	1746273
2021-11-18	15.69	15.83	15.37	15.72	2063680
2021-11-19	15.68	15.75	15.46	15.54	1061543
2021-11-22	15.59	15.88	15.52	15.61	1508230
2021-11-23	15.57	15.72	15.47	15.62	1350379
2021-11-24	15.56	15.60	15.35	15.60	904147
2021-11-26	15.16	15.41	15.05	15.15	905481
2021-11-29	15.33	15.39	15.06	15.22	1194372
2021-11-30	15.07	15.15	14.75	14.81	1920732
2021-12-01	15.05	15.36	14.82	14.83	1536720
2021-12-02	14.81	15.14	14.68	15.12	2352619
2021-12-03	15.15	15.55	15.13	15.54	2790278
2021-12-06	15.66	16.06	15.52	16.04	3358615
2021-12-07	16.14	16.50	16.14	16.21	1490738
2021-12-08	16.13	16.32	16.08	16.13	1912863
2021-12-09	16.18	16.52	16.17	16.17	1632174
2021-12-10	16.21	16.58	16.21	16.52	1937874
2021-12-13	16.55	16.66	16.39	16.52	1773981
2021-12-14	16.44	16.69	16.35	16.55	1718818
2021-12-15	16.55	17.00	16.40	16.95	2834231
2021-12-16	16.99	17.00	16.55	16.57	2147688
2021-12-17	16.56	16.95	16.45	16.69	9137406
2021-12-20	16.45	16.63	16.18	16.52	2294191
2021-12-21	16.64	16.88	16.39	16.74	1895585
2021-12-22	16.73	17.05	16.61	17.04	1372152
2021-12-23	17.17	17.28	17.04	17.10	1171395
2021-12-27	17.13	17.36	17.10	17.34	753552
2021-12-28	17.33	17.67	17.32	17.60	1935713
2021-12-29	17.61	17.84	17.52	17.73	1246548
2021-12-30	17.77	17.93	17.65	17.66	967495
2021-12-31	17.65	17.79	17.42	17.62	1245626
2022-01-03	17.30	17.87	17.30	17.83	1706320
2022-01-04	17.80	18.09	17.73	17.90	2693829
2022-01-05	17.92	18.14	17.51	17.52	2418963
2022-01-06	17.49	17.62	17.36	17.44	1188233
2022-01-07	17.40	17.47	16.96	17.08	1225779
2022-01-10	16.93	17.31	16.84	17.29	1416638
2022-01-11	17.31	17.47	17.17	17.42	1100539
2022-01-12	17.49	17.57	17.23	17.25	1617358
2022-01-13	17.27	17.40	16.97	16.99	2662401
2022-01-14	16.92	16.99	16.74	16.94	1791902
2022-01-18	16.73	16.86	16.55	16.70	2212695
2022-01-19	16.69	16.92	16.54	16.78	2422891
2022-01-20	16.86	17.33	16.71	16.98	2651713
2022-01-21	16.91	17.08	16.51	16.52	2990447
2022-01-24	16.26	16.65	16.14	16.57	3379679
2022-01-25	16.37	16.61	15.85	16.09	3031646
2022-01-26	16.19	16.44	15.90	15.98	2637153
2022-01-27	16.04	16.24	15.60	15.64	3349909
2022-01-28	15.64	15.71	15.14	15.63	2665030
2022-01-31	15.61	16.48	15.27	16.46	3055908
2022-02-01	16.47	16.47	16.04	16.33	2122421
2022-02-02	16.30	16.42	16.13	16.35	1486352
2022-02-03	16.13	16.27	15.53	15.64	3658571
2022-02-04	16.79	17.25	16.35	17.03	3901536
2022-02-07	17.07	17.18	16.85	16.89	2480124
2022-02-08	16.89	17.41	16.89	17.28	2050172
2022-02-09	17.37	17.43	16.61	17.28	2392979
2022-02-10	16.92	17.36	16.76	16.84	1616884
2022-02-11	16.85	16.99	16.56	16.67	1700677
2022-02-14	16.64	17.06	16.58	16.69	1733889
2022-02-15	16.81	17.10	16.71	16.99	1456139
2022-02-16	16.86	17.02	16.71	16.89	1755139
2022-02-17	16.71	16.90	16.51	16.58	1839084
2022-02-18	16.56	16.74	16.44	16.58	1713000
2022-02-22	16.55	16.62	16.21	16.33	1442083
2022-02-23	16.36	16.53	16.02	16.05	1481142
2022-02-24	15.74	16.37	15.56	16.35	1979712
2022-02-25	16.35	16.46	16.14	16.37	1689593
2022-02-28	16.07	16.44	15.99	16.40	2290732
2022-03-01	16.29	16.38	15.86	16.01	2673567
2022-03-02	16.02	16.50	15.92	16.47	1371305
2022-03-03	16.50	16.69	16.37	16.50	2064178
2022-03-04	16.31	16.46	15.87	15.99	1954891
2022-03-07	15.95	16.01	15.51	15.55	2255322
2022-03-08	15.56	15.86	15.31	15.55	2093574
2022-03-09	15.85	16.01	15.57	15.92	1564661
2022-03-10	15.67	16.00	15.64	15.98	1664299
2022-03-11	16.12	16.18	15.76	15.78	1240944
2022-03-14	15.78	15.89	15.19	15.26	1661168
2022-03-15	15.35	15.60	15.29	15.59	2026320
2022-03-16	15.74	16.01	15.58	16.00	1932449
2022-03-17	15.93	16.26	15.88	16.24	1566057
2022-03-18	16.32	16.60	16.18	16.56	5320911
2022-03-21	16.51	16.67	16.31	16.48	1429465
2022-03-22	16.50	16.70	16.32	16.52	1326114
2022-03-23	16.39	16.39	16.00	16.00	1437393
2022-03-24	16.06	16.21	15.97	16.21	976241
2022-03-25	16.22	16.44	16.07	16.27	998189
2022-03-28	16.21	16.32	16.10	16.26	698821
2022-03-29	16.48	16.54	16.29	16.45	1986074
2022-03-30	16.41	16.53	16.22	16.25	1085503
2022-03-31	16.19	16.30	16.05	16.08	1463878
2022-04-01	16.14	16.33	15.82	16.00	1457381
2022-04-04	15.86	16.01	15.84	15.92	1287468
2022-04-05	15.86	15.90	15.30	15.35	1185412
2022-04-06	15.15	15.27	15.02	15.06	2056889
2022-04-07	15.06	15.20	14.92	15.11	1743988
2022-04-08	15.05	15.10	14.87	14.91	1478982
2022-04-11	14.80	15.08	14.73	14.79	2553800
2022-04-12	14.85	15.14	14.69	14.74	2404328
2022-04-13	14.79	15.09	14.70	15.02	1284044
2022-04-14	15.09	15.09	14.69	14.69	1679707
2022-04-18	14.71	14.89	14.60	14.68	1457709
2022-04-19	14.66	14.96	14.59	14.89	1734890
2022-04-20	15.01	15.34	15.01	15.21	1016531
2022-04-21	15.36	15.49	15.08	15.14	2251644
2022-04-22	15.12	15.31	14.82	14.86	2058674
2022-04-25	14.79	15.07	14.64	15.06	1809101
2022-04-26	14.94	14.99	14.52	14.52	1763966
2022-04-27	14.50	14.65	14.34	14.41	1632814
2022-04-28	14.50	14.82	14.37	14.76	1410069
2022-04-29	14.65	14.84	14.24	14.34	2255943
2022-05-02	14.29	14.62	14.24	14.55	2751705
2022-05-03	14.49	14.71	14.31	14.43	2735924
2022-05-04	14.16	15.05	14.02	14.94	2337977
2022-05-05	14.77	14.90	14.51	14.72	2658237
2022-05-06	14.59	14.67	14.29	14.42	1765262
2022-05-09	14.27	14.42	14.04	14.19	1902732
2022-05-10	14.35	14.53	14.05	14.28	2060231
2022-05-11	14.23	14.60	14.09	14.11	1517518
2022-05-12	14.00	14.23	13.74	13.99	1618283
2022-05-13	14.09	14.50	14.02	14.38	1584260
2022-05-16	14.32	14.46	14.20	14.23	1148822
2022-05-17	14.44	14.71	14.41	14.68	1265564
2022-05-18	14.46	14.78	14.33	14.51	2151833
2022-05-19	14.32	14.59	14.06	14.29	1948391
2022-05-20	14.42	14.44	13.93	14.23	1487951
2022-05-23	14.25	14.41	14.15	14.28	1162088
2022-05-24	14.19	14.33	13.91	14.17	1041390
2022-05-25	14.16	14.30	14.05	14.15	1123759
2022-05-26	14.16	14.51	14.08	14.43	1099674
2022-05-27	14.61	14.83	14.59	14.82	1341637
2022-05-31	14.70	14.70	14.13	14.47	2799229
2022-06-01	14.58	14.70	14.38	14.59	1292220
2022-06-02	14.55	15.05	14.52	15.05	824488
2022-06-03	14.86	14.91	14.65	14.78	852599
2022-06-06	14.88	15.01	14.72	14.79	1426062
2022-06-07	14.68	15.10	14.64	15.07	1371862
2022-06-08	15.08	15.09	14.76	14.85	1195393
2022-06-09	14.80	14.87	14.38	14.41	1379286
2022-06-10	14.23	14.40	14.07	14.11	1042867
2022-06-13	13.82	13.91	13.46	13.50	1448514
2022-06-14	13.54	13.64	13.38	13.53	1272304
2022-06-15	13.70	13.96	13.55	13.75	1432027
2022-06-16	13.43	13.63	12.95	13.05	1396319
2022-06-17	13.17	13.34	13.03	13.11	2494827
2022-06-21	13.23	13.38	13.16	13.27	1214531
2022-06-22	13.14	13.29	13.02	13.08	2823371
2022-06-23	13.12	13.30	12.99	13.16	2416353
2022-06-24	13.34	13.76	13.27	13.66	3757139
2022-06-27	13.75	13.83	13.58	13.65	1049495
2022-06-28	13.66	13.77	13.32	13.32	1191600
2022-06-29	13.35	13.43	13.11	13.28	994755
2022-06-30	13.18	13.33	13.02	13.23	1840930
2022-07-01	13.15	13.27	12.86	13.09	1135777
2022-07-05	12.86	13.11	12.65	13.11	1336289
2022-07-06	13.13	13.23	13.00	13.11	1129578
2022-07-07	13.19	13.56	13.19	13.48	1477075
2022-07-08	13.39	13.56	13.27	13.46	731022
2022-07-11	13.43	13.47	13.28	13.34	740919
2022-07-12	13.30	13.49	13.26	13.32	788690
2022-07-13	13.15	13.42	13.08	13.36	1202199
2022-07-14	13.18	13.40	13.03	13.37	1374024
2022-07-15	13.63	13.68	13.40	13.67	1138790
2022-07-18	13.66	13.78	13.63	13.69	1493856
2022-07-19	13.53	14.02	13.45	13.95	2910242
2022-07-20	13.98	14.31	13.94	14.28	1391284
2022-07-21	14.31	14.60	14.26	14.59	1274916
2022-07-22	14.60	14.60	14.17	14.46	981100
2022-07-25	14.49	14.49	14.23	14.33	1191917
2022-07-26	14.30	14.46	14.26	14.27	1009210
2022-07-27	14.32	14.53	14.12	14.41	2030454
2022-07-28	14.50	14.81	14.44	14.76	848668
2022-07-29	14.75	14.89	14.65	14.80	2029048
2022-08-01	14.78	15.11	14.70	14.98	1264958
2022-08-02	14.94	14.98	14.77	14.86	813973
2022-08-03	14.87	15.17	14.84	15.10	2713219
2022-08-04	15.15	15.15	15.00	15.14	918740
2022-08-05	15.02	15.27	14.98	15.25	802783
2022-08-08	15.25	15.33	15.09	15.15	1244362
2022-08-09	15.05	15.11	14.71	14.75	1972313
2022-08-10	14.93	15.35	14.85	15.29	1252874
2022-08-11	15.36	15.54	15.19	15.27	1387139
2022-08-12	15.72	16.00	15.37	15.50	2419334
2022-08-15	15.37	15.80	15.37	15.79	1763106
2022-08-16	15.68	15.70	15.50	15.59	2494675
2022-08-17	15.44	15.45	15.18	15.34	1107307
2022-08-18	15.35	15.82	15.33	15.77	1056005
2022-08-19	15.74	15.75	15.59	15.63	925566
2022-08-22	15.40	15.44	15.28	15.31	806751
2022-08-23	15.25	15.40	14.99	15.00	1536819
2022-08-24	15.05	15.12	14.94	14.95	1274474
2022-08-25	14.96	15.16	14.96	15.12	2184393
2022-08-26	15.16	15.22	14.53	14.55	1004058
2022-08-29	14.42	14.58	14.40	14.40	795223
2022-08-30	14.47	14.55	14.11	14.18	1128747
2022-08-31	14.30	14.30	14.03	14.08	1537294
2022-09-01	13.86	13.96	13.61	13.74	1669238
2022-09-02	13.86	13.89	13.61	13.62	1267825
2022-09-06	13.73	13.73	13.25	13.38	3653081
2022-09-07	13.45	13.80	13.38	13.78	2545044
2022-09-08	13.67	14.11	13.36	14.09	2410599
2022-09-09	14.27	14.45	14.20	14.30	1550911
2022-09-12	14.40	14.76	14.35	14.66	1920339
2022-09-13	14.60	14.77	14.07	14.14	2775883
2022-09-14	14.23	14.41	14.10	14.40	1876539
2022-09-15	14.36	14.40	14.05	14.18	2671087
2022-09-16	14.09	14.16	13.71	13.93	2761055
2022-09-19	13.80	14.00	13.79	13.98	2159421
2022-09-20	13.94	13.99	13.69	13.79	894323
2022-09-21	13.86	14.02	13.64	13.64	2440632
2022-09-22	13.62	13.62	13.21	13.29	2124441
2022-09-23	13.16	13.26	12.94	13.24	1484803
2022-09-26	13.17	13.31	12.91	13.03	1520230
2022-09-27	13.13	13.31	12.91	13.03	943759
2022-09-28	13.04	13.41	12.93	13.31	1301726
2022-09-29	13.13	13.22	12.98	13.19	1237270
2022-09-30	13.17	13.43	13.03	13.05	1355570
2022-10-03	13.16	13.55	13.09	13.44	1104375
2022-10-04	13.72	14.03	13.70	14.03	1744585
2022-10-05	13.82	14.02	13.80	13.93	1401676
2022-10-06	14.01	14.36	13.99	14.24	1573164
2022-10-07	14.00	14.19	13.79	14.01	1602593
2022-10-10	14.01	14.11	13.73	13.85	1063301
2022-10-11	13.78	13.82	13.39	13.46	1469375
2022-10-12	13.50	13.53	13.36	13.38	1147036
2022-10-13	13.11	13.80	12.97	13.67	1692558
2022-10-14	13.79	13.81	13.36	13.37	986488
2022-10-17	13.61	13.87	13.54	13.73	1798912
2022-10-18	13.97	14.12	13.77	13.93	1014797
2022-10-19	13.81	13.93	13.63	13.83	1040774
2022-10-20	13.79	14.24	13.78	13.98	904648
2022-10-21	14.07	14.42	13.93	14.38	904983
2022-10-24	14.48	14.52	14.24	14.49	996290
2022-10-25	14.43	14.96	14.43	14.87	1204313
2022-10-26	14.87	15.19	14.76	14.97	1381321
2022-10-27	15.05	15.19	14.83	14.86	810042
2022-10-28	14.93	15.32	14.91	15.25	956319
2022-10-31	15.16	15.19	14.95	15.10	1345723
2022-11-01	15.19	15.27	14.88	15.11	1082977
2022-11-02	15.15	15.17	14.58	14.59	1174001
2022-11-03	14.42	14.48	14.20	14.31	1629406
2022-11-04	12.15	12.20	10.04	10.99	10956404
2022-11-07	11.00	11.07	10.43	10.49	4675179
2022-11-08	10.46	10.88	10.40	10.67	3924080
2022-11-09	10.62	10.62	10.10	10.15	2819563
2022-11-10	10.61	11.32	10.58	11.09	2536224
2022-11-11	11.02	11.22	10.87	11.01	2587812
2022-11-14	10.94	11.21	10.90	10.91	2076085
2022-11-15	11.14	11.33	10.98	11.03	1651456
2022-11-16	10.92	10.99	10.65	10.85	2071484
2022-11-17	10.68	10.94	10.68	10.87	1855873
2022-11-18	11.11	11.38	11.07	11.09	1894111
2022-11-21	11.04	11.19	10.99	11.15	1995037
2022-11-22	11.20	11.35	11.01	11.10	1515276
2022-11-23	11.09	11.23	11.02	11.05	788013
2022-11-25	11.03	11.18	11.01	11.02	610620
2022-11-28	10.93	11.18	10.89	11.01	1736234
2022-11-29	10.95	11.05	10.80	10.83	1168478
2022-11-30	10.78	11.34	10.75	11.33	2154517
2022-12-01	11.35	11.57	11.31	11.36	1779987
2022-12-02	11.12	11.23	11.00	11.15	1958055
2022-12-05	11.10	11.13	10.78	10.88	1445273
2022-12-06	10.86	10.90	10.58	10.66	1429669
2022-12-07	10.61	10.67	10.46	10.66	2218301
2022-12-08	10.77	11.11	10.77	10.95	2962631
2022-12-09	11.00	11.00	10.65	10.66	1848232
2022-12-12	10.71	10.78	10.58	10.70	1367555
2022-12-13	11.00	11.22	10.81	10.84	1723943
2022-12-14	10.79	10.94	10.58	10.64	2071196
2022-12-15	10.53	10.64	10.41	10.57	2326581
2022-12-16	10.43	10.68	10.20	10.38	5151970
2022-12-19	10.41	10.44	10.04	10.08	1784832
2022-12-20	10.01	10.27	9.99	10.22	1741357
2022-12-21	10.31	10.36	10.21	10.30	1098199
2022-12-22	10.18	10.22	9.99	10.18	1284401
2022-12-23	10.18	10.27	10.05	10.25	934487
2022-12-27	10.25	10.31	10.10	10.27	731721
2022-12-28	10.23	10.34	10.06	10.09	882352
2022-12-29	10.21	10.56	10.20	10.52	1019440
2022-12-30	10.39	10.52	10.33	10.51	1144857
2023-01-03	10.59	10.76	10.50	10.66	1217507
2023-01-04	10.76	10.88	10.61	10.75	1332408
2023-01-05	10.73	10.84	10.61	10.67	1003171
2023-01-06	10.83	10.99	10.71	10.99	884269
2023-01-09	11.03	11.17	10.97	11.10	1168943
2023-01-10	11.12	11.17	11.00	11.15	1324121
2023-01-11	11.15	11.27	11.10	11.16	852380
2023-01-12	11.23	11.37	11.13	11.37	1270499
2023-01-13	11.24	11.40	11.22	11.24	1095323
2023-01-17	11.28	11.44	11.18	11.19	1080920
2023-01-18	11.19	11.34	11.12	11.14	856259
2023-01-19	11.07	11.15	10.99	11.03	1075198
2023-01-20	11.03	11.10	10.87	11.04	1802491
2023-01-23	11.06	11.33	10.97	11.31	3038243
2023-01-24	11.34	11.41	11.07	11.09	1156789
2023-01-25	11.02	11.26	10.90	11.17	1124819
2023-01-26	11.31	11.37	11.10	11.28	1185650
2023-01-27	11.26	11.27	11.17	11.20	1236533
2023-01-30	11.15	11.17	11.02	11.14	1043217
2023-01-31	11.12	11.31	11.03	11.30	2567169
2023-02-01	11.25	11.51	11.12	11.43	2658292
2023-02-02	11.57	11.63	11.32	11.50	5745051
2023-02-03	12.19	12.19	11.39	11.66	4291160
2023-02-06	11.57	11.68	11.26	11.31	2142269
2023-02-07	11.21	11.44	11.10	11.40	2057950
2023-02-08	11.32	11.54	11.27	11.39	1931202
2023-02-09	11.44	11.50	11.16	11.24	1260656
2023-02-10	11.18	11.20	11.05	11.14	1029626
2023-02-13	11.14	11.28	11.12	11.28	1075936
2023-02-14	11.20	11.40	11.06	11.21	1360888
2023-02-15	11.30	11.30	11.11	11.28	1098794
2023-02-16	11.13	11.22	11.06	11.15	1775487
2023-02-17	11.18	11.18	11.04	11.14	2136864
2023-02-21	11.00	11.07	10.86	10.92	1927777
2023-02-22	10.93	11.13	10.88	11.08	2011636
2023-02-23	11.16	11.19	10.97	11.06	1198719
2023-02-24	10.92	10.92	10.61	10.76	2498622
2023-02-27	10.86	10.97	10.75	10.79	1792211
2023-02-28	10.73	11.05	10.73	10.94	2981806
2023-03-01	10.91	10.97	10.68	10.77	1650225
2023-03-02	10.58	10.64	10.40	10.56	7639049
2023-03-03	10.67	10.81	10.64	10.71	1593026
2023-03-06	10.98	10.98	10.50	10.51	1964381
2023-03-07	10.56	10.57	10.23	10.34	2159119
2023-03-08	10.35	10.53	10.21	10.51	2011173
2023-03-09	10.59	10.76	10.43	10.45	2085613
2023-03-10	10.44	10.44	10.19	10.31	1989380
2023-03-13	10.20	10.30	10.06	10.19	1546058
2023-03-14	10.40	10.60	10.35	10.56	2048840
2023-03-15	10.39	10.52	10.08	10.26	2130978
2023-03-16	10.17	10.45	10.11	10.41	1438526
2023-03-17	10.40	10.45	10.16	10.25	4699313
2023-03-20	10.26	10.56	10.26	10.53	1624070
2023-03-21	10.65	10.77	10.57	10.63	1637090
2023-03-22	10.58	10.67	10.44	10.44	1916551
2023-03-23	10.50	10.64	10.31	10.45	1208694
2023-03-24	10.39	10.42	10.30	10.40	986639
2023-03-27	10.47	10.52	10.33	10.36	778462
2023-03-28	10.32	10.34	10.24	10.32	876467
2023-03-29	10.42	10.52	10.25	10.49	2392757
2023-03-30	10.60	10.70	10.54	10.57	1819007
2023-03-31	10.60	10.85	10.59	10.83	2713760
2023-04-03	10.80	10.81	10.56	10.65	1092871
2023-04-04	10.64	10.66	10.44	10.46	812185
2023-04-05	10.43	10.43	10.34	10.37	1190405
2023-04-06	10.10	10.38	10.04	10.36	1518956
2023-04-10	10.34	10.50	10.30	10.48	1506459
2023-04-11	10.46	10.52	10.30	10.32	931681
2023-04-12	10.44	10.45	10.26	10.28	677580
2023-04-13	10.29	10.42	10.25	10.39	971394
2023-04-14	10.39	10.43	10.16	10.24	848601
2023-04-17	9.37	9.54	8.90	9.31	6024398
2023-04-18	9.33	9.39	9.04	9.14	2448507
2023-04-19	9.06	9.15	8.98	9.03	2053120
2023-04-20	8.94	9.12	8.92	8.98	2227292
2023-04-21	8.96	9.00	8.88	8.93	1795864
2023-04-24	8.95	9.01	8.87	8.99	1871607
2023-04-25	8.91	8.95	8.70	8.73	2533431
2023-04-26	8.72	8.77	8.65	8.67	1997503
2023-04-27	8.68	8.80	8.62	8.78	1586557
2023-04-28	8.79	8.99	8.77	8.96	2233405
2023-05-01	8.92	9.03	8.90	8.99	2267882
2023-05-02	8.90	8.98	8.84	8.86	2029130
2023-05-03	8.60	9.17	8.52	9.01	3576204
2023-05-04	9.01	9.20	9.00	9.10	2158515
2023-05-05	9.21	9.27	9.04	9.16	2002310
2023-05-08	9.18	9.31	9.04	9.10	1522284
2023-05-09	9.02	9.06	8.88	8.93	1315516
2023-05-10	9.07	9.16	8.94	9.15	1506382
2023-05-11	9.10	9.18	8.95	9.17	1862173
2023-05-12	9.22	9.22	9.05	9.16	1189752
2023-05-15	9.15	9.31	9.12	9.29	1311722
2023-05-16	9.24	9.32	9.19	9.22	1008210
2023-05-17	9.26	9.54	9.17	9.48	1502405
2023-05-18	9.44	9.67	9.39	9.63	1202450
2023-05-19	9.72	9.72	9.57	9.68	1317039
2023-05-22	9.70	9.89	9.63	9.82	1307623
2023-05-23	9.73	9.85	9.67	9.68	1229566
2023-05-24	9.62	9.65	9.43	9.49	1174696
2023-05-25	9.48	9.69	9.48	9.65	1167370
2023-05-26	9.64	10.05	9.62	10.00	2315669
2023-05-30	10.07	10.16	9.98	10.04	1879317
2023-05-31	9.95	10.04	9.79	9.84	3321985
2023-06-01	9.82	9.87	9.68	9.81	1108317
2023-06-02	9.91	10.05	9.83	9.99	1446457
2023-06-05	9.98	9.98	9.51	9.65	1687091
2023-06-06	9.57	9.85	9.51	9.76	2065234
2023-06-07	9.85	10.03	9.85	9.93	1263822
2023-06-08	9.96	9.99	9.70	9.75	2387470
2023-06-09	9.78	9.83	9.70	9.79	1125782
2023-06-12	9.80	10.27	9.80	10.23	1616838
2023-06-13	10.25	10.37	10.21	10.22	1700119
2023-06-14	10.24	10.40	10.13	10.23	2110780
2023-06-15	10.17	10.49	10.10	10.47	2059895
2023-06-16	10.59	10.68	10.47	10.65	5310133
2023-06-20	10.64	10.68	10.48	10.56	1773148
2023-06-21	10.47	10.55	10.28	10.43	2170806
2023-06-22	10.43	10.43	10.17	10.26	2594120
2023-06-23	10.12	10.43	10.11	10.40	4633228
2023-06-26	10.46	10.65	10.39	10.60	2144269
2023-06-27	10.60	10.89	10.59	10.86	2354783
2023-06-28	10.85	10.93	10.76	10.91	1373824
2023-06-29	10.91	11.11	10.89	11.09	1592675
2023-06-30	11.21	11.36	11.19	11.33	2238077
2023-07-03	11.23	11.42	11.22	11.36	1026761
2023-07-05	11.29	11.29	11.15	11.21	1516414
2023-07-06	11.16	11.23	11.10	11.21	1254950
2023-07-07	11.20	11.51	11.19	11.37	1235519
2023-07-10	11.35	11.59	11.33	11.51	1113485
2023-07-11	11.61	11.65	11.37	11.45	1661192
2023-07-12	11.57	11.60	11.36	11.52	1200933
2023-07-13	11.54	11.60	11.44	11.47	1243440
2023-07-14	11.40	11.40	10.88	11.11	1965039
2023-07-17	11.09	11.19	11.00	11.07	2359398
2023-07-18	11.05	11.07	10.86	10.96	1922653
2023-07-19	11.03	11.19	10.90	11.03	2233657
2023-07-20	11.02	11.06	10.90	11.01	1304637
2023-07-21	11.09	11.22	10.91	11.12	1938956
2023-07-24	11.12	11.23	10.92	10.93	981529
2023-07-25	10.92	11.02	10.85	10.95	1109592
2023-07-26	10.94	11.02	10.82	10.99	1380827
2023-07-27	11.10	11.10	10.83	10.83	1377563
2023-07-28	10.87	10.94	10.76	10.80	1246028
2023-07-31	10.81	10.94	10.76	10.87	1777709
2023-08-01	10.92	11.05	10.86	11.03	925537
2023-08-02	10.93	10.99	10.86	10.88	1025635
2023-08-03	10.81	10.92	10.73	10.84	1125980
2023-08-04	10.81	11.04	10.81	10.90	1295120
2023-08-07	10.91	11.00	10.74	10.98	1332863
2023-08-08	10.88	10.94	10.70	10.86	1432984
2023-08-09	10.85	10.85	10.65	10.75	2540556
2023-08-10	10.80	10.97	10.61	10.68	3157659
2023-08-11	10.71	10.71	9.93	10.41	3682421
2023-08-14	10.41	10.41	10.23	10.38	2154312
2023-08-15	10.35	10.38	10.13	10.16	1597680
2023-08-16	10.09	10.18	9.87	9.88	3009646
2023-08-17	9.95	10.18	9.86	10.14	2126644
2023-08-18	10.03	10.24	10.00	10.14	1246961
2023-08-21	10.14	10.16	9.97	10.13	1453643
2023-08-22	10.22	10.53	10.14	10.52	2187275
2023-08-23	10.53	10.57	10.38	10.48	1233100
2023-08-24	10.51	10.53	10.26	10.27	884299
2023-08-25	10.31	10.36	10.22	10.25	1207289
2023-08-28	10.27	10.38	10.20	10.21	795422
2023-08-29	10.24	10.41	10.22	10.41	1164083
2023-08-30	10.38	10.58	10.35	10.52	1252669
2023-08-31	10.47	10.66	10.44	10.45	2110040
2023-09-01	10.52	10.56	10.31	10.50	1348499
2023-09-05	10.40	10.40	10.06	10.15	1844029
2023-09-06	10.15	10.20	10.04	10.08	1032635
2023-09-07	10.00	10.06	9.91	9.94	1277477
2023-09-08	9.92	9.94	9.77	9.80	1413672
2023-09-11	9.88	9.88	9.88	9.88	279436
2023-09-12	9.83	9.88	9.68	9.71	1413854
2023-09-13	9.65	9.78	9.61	9.75	1632095
2023-09-14	9.85	10.07	9.83	9.92	1878277
2023-09-15	9.91	10.01	9.74	9.85	4457182
2023-09-18	9.99	9.99	9.70	9.77	930304
2023-09-19	9.77	9.83	9.66	9.67	1642850
2023-09-20	9.71	9.75	9.52	9.53	1227194
2023-09-21	9.43	9.43	9.20	9.25	2708187
2023-09-22	9.30	9.41	9.11	9.22	5279696
2023-09-25	9.19	9.33	9.11	9.15	1456203
2023-09-26	9.10	9.15	8.85	8.88	1946471
2023-09-27	8.90	9.02	8.88	9.01	1890972
2023-09-28	9.01	9.21	8.99	9.18	1978113
2023-09-29	9.24	9.32	9.12	9.14	2043303
2023-10-02	9.13	9.15	8.85	8.97	2105188
2023-10-03	8.94	9.05	8.91	9.01	1343350
2023-10-04	8.97	9.07	8.48	8.60	3126747
2023-10-05	8.64	8.68	8.18	8.22	3307100
2023-10-06	8.18	8.32	8.06	8.21	3799232
2023-10-09	8.13	8.27	8.10	8.17	2214537
2023-10-10	8.19	8.41	8.19	8.28	3302517
2023-10-11	8.33	8.46	8.17	8.27	2539317
2023-10-12	8.29	8.29	8.02	8.08	2762310
2023-10-13	8.08	8.16	7.86	7.89	1313509
2023-10-16	7.97	8.19	7.97	8.14	2743524
2023-10-17	7.99	8.07	7.78	7.84	3737877
2023-10-18	7.76	7.80	7.55	7.62	2180131
2023-10-19	7.56	7.76	7.52	7.58	2263146
2023-10-20	7.59	7.64	7.53	7.56	1887211
2023-10-23	7.51	7.62	7.44	7.53	2223619
2023-10-24	7.58	7.69	7.45	7.59	1590977
2023-10-25	7.51	7.55	7.44	7.45	1240503
2023-10-26	7.46	7.53	7.41	7.44	1179523
2023-10-27	7.42	7.46	7.26	7.46	1824359
2023-10-30	7.53	7.65	7.44	7.50	3656100
2023-10-31	7.54	7.87	7.52	7.78	2805789
2023-11-01	7.78	7.84	7.57	7.64	1623687
2023-11-02	7.77	7.85	7.59	7.84	2568909
2023-11-03	7.52	8.47	7.32	8.31	4752797
2023-11-06	8.29	8.41	8.18	8.30	2512903
2023-11-07	8.17	8.25	8.03	8.20	2337234
2023-11-08	8.25	8.32	8.03	8.06	1333368
2023-11-09	8.10	8.18	7.72	7.80	1867354
2023-11-10	7.84	7.89	7.63	7.84	1965846
2023-11-13	7.76	7.85	7.68	7.80	1303673
2023-11-14	8.05	8.31	7.88	8.22	1436622
2023-11-15	8.20	8.47	8.20	8.25	1244390
2023-11-16	8.18	8.20	7.96	7.97	1775825
2023-11-17	8.07	8.07	7.92	8.00	1593259
2023-11-20	8.03	8.12	8.00	8.07	1214829
2023-11-21	8.02	8.12	7.91	7.91	1142852
2023-11-22	7.99	8.02	7.90	7.92	915121
2023-11-24	7.90	8.06	7.90	8.06	726725
2023-11-27	8.00	8.14	7.92	8.04	1311164
2023-11-28	8.04	8.13	7.95	7.96	854319
2023-11-29	8.02	8.18	7.98	8.05	1229014
2023-11-30	8.10	8.13	7.96	8.08	1535248
2023-12-01	8.08	8.39	8.06	8.38	1943859
2023-12-04	8.34	8.61	8.32	8.56	2329773
2023-12-05	8.50	8.51	8.24	8.32	1191147
2023-12-06	8.39	8.56	8.35	8.38	1374481
2023-12-07	8.37	8.65	8.33	8.58	1509623
2023-12-08	8.55	8.64	8.48	8.53	1399870
2023-12-11	8.56	8.89	8.56	8.86	2814479
2023-12-12	8.90	8.94	8.76	8.91	1789457
2023-12-13	9.02	9.38	8.97	9.36	2893018
2023-12-14	9.55	9.73	9.40	9.61	2395858
2023-12-15	9.76	9.76	9.53	9.58	6332831
2023-12-18	9.59	9.69	9.39	9.64	2350520
2023-12-19	9.71	9.88	9.71	9.80	2543634
2023-12-20	9.80	9.98	9.61	9.62	2321246
2023-12-21	9.67	9.79	9.56	9.78	1136184
2023-12-22	9.86	10.00	9.77	9.81	2337791
2023-12-26	9.84	10.03	9.72	9.87	1097988
2023-12-27	9.88	9.97	9.82	9.92	1288553
2023-12-28	9.91	10.09	9.82	10.06	1170103
2023-12-29	10.02	10.10	9.93	10.07	1817020
2024-01-02	9.87	10.10	9.81	10.01	1542889
2024-01-03	9.93	9.98	9.72	9.75	2134970
2024-01-04	9.75	9.75	9.46	9.64	1830510
2024-01-05	9.63	9.74	9.53	9.61	1201342
2024-01-08	9.58	9.91	9.58	9.90	1417978
2024-01-09	9.77	10.05	9.74	10.04	1227651
2024-01-10	10.02	10.15	9.95	10.14	1167862
2024-01-11	10.08	10.16	9.95	10.13	1938635
2024-01-12	10.29	10.32	10.06	10.10	1372240
2024-01-16	9.99	10.17	9.53	10.14	1745689
2024-01-17	9.96	10.03	9.60	9.79	1931245
2024-01-18	9.91	10.08	9.69	10.05	1202425
2024-01-19	10.10	10.17	9.97	10.14	1385001
2024-01-22	10.27	10.28	10.08	10.17	2017579
2024-01-23	10.30	10.30	10.06	10.12	1073598
2024-01-24	10.22	10.22	10.07	10.11	1152159
2024-01-25	10.31	10.32	10.03	10.06	1319837
2024-01-26	10.12	10.23	10.03	10.05	869630
2024-01-29	10.00	10.07	9.75	9.99	2761655
2024-01-30	9.94	9.99	9.60	9.71	4333641
2024-01-31	9.72	9.95	9.63	9.83	4038093
2024-02-01	9.85	10.06	9.77	9.94	6286834
2024-02-02	9.94	10.07	9.20	9.49	6682821
2024-02-05	9.40	9.48	8.93	9.00	2955628
2024-02-06	8.98	9.21	8.96	9.03	2090548
2024-02-07	9.09	9.17	8.85	8.88	1518728
2024-02-08	8.82	8.88	8.65	8.70	3928411
2024-02-09	8.71	8.97	8.70	8.91	2035547
2024-02-12	9.72	10.22	9.62	10.12	6618323
2024-02-13	9.77	9.82	9.23	9.35	2947962
2024-02-14	9.48	9.64	9.39	9.61	1728582
2024-02-15	9.75	9.79	9.60	9.74	1563411
2024-02-16	9.66	9.74	9.16	9.58	1623674
2024-02-20	9.37	9.60	9.37	9.51	1158209
2024-02-21	9.41	9.43	9.26	9.38	1340491
2024-02-22	9.39	9.71	9.38	9.63	1707952
2024-02-23	9.61	9.69	9.53	9.63	948151
2024-02-26	9.56	9.70	9.55	9.61	941284
2024-02-27	9.65	9.72	9.53	9.63	837264
2024-02-28	9.48	9.49	9.34	9.43	1144683
2024-02-29	9.61	9.66	9.51	9.55	1315477
2024-03-01	9.56	9.80	9.53	9.73	1087873
2024-03-04	9.75	9.83	9.69	9.73	871038
2024-03-05	10.10	10.99	10.09	10.95	7039427
2024-03-06	11.21	11.32	10.96	10.99	5199430
2024-03-07	11.08	11.08	10.63	10.72	3709707
2024-03-08	10.79	10.85	10.57	10.66	2201792
2024-03-11	10.64	10.81	10.60	10.68	2494398
2024-03-12	10.59	10.78	10.53	10.74	2065844
2024-03-13	10.65	10.76	10.13	10.19	2527472
2024-03-14	10.11	10.15	9.87	9.96	1962746
2024-03-15	9.90	9.99	9.82	9.86	3736200
2024-03-18	9.82	9.88	9.56	9.61	1774033
2024-03-19	9.62	9.75	9.54	9.67	1271565
2024-03-20	9.58	9.69	9.48	9.65	1340836
2024-03-21	9.76	9.95	9.71	9.87	1383787
2024-03-22	9.86	9.91	9.65	9.72	909270
2024-03-25	9.70	9.78	9.53	9.58	1452940
2024-03-26	9.72	9.80	9.40	9.47	2500694
2024-03-27	9.57	9.62	9.48	9.58	2453363
2024-03-28	9.57	9.60	8.90	9.09	5685358
2024-04-01	9.23	9.23	8.90	8.91	2735594
2024-04-02	8.85	9.02	8.78	8.98	2544195
2024-04-03	8.89	9.04	8.82	9.03	1651636
2024-04-04	9.12	9.13	8.82	8.83	1391632
2024-04-05	8.76	8.81	8.69	8.76	1089849
2024-04-08	8.87	8.93	8.69	8.77	1131878
2024-04-09	8.76	8.87	8.73	8.86	1115978
2024-04-10	8.60	8.70	8.44	8.52	1666159
2024-04-11	8.55	8.70	8.44	8.52	874016
2024-04-12	8.40	8.48	8.36	8.45	1412265
2024-04-15	8.48	8.53	8.31	8.32	1601574
2024-04-16	8.26	8.35	8.11	8.32	1999300
2024-04-17	8.40	8.51	8.16	8.17	1384180
2024-04-18	8.18	8.28	8.06	8.09	1200405
2024-04-19	8.07	8.22	8.03	8.07	2251733
2024-04-22	8.08	8.11	7.94	7.95	1287502
2024-04-23	7.90	8.09	7.90	8.01	1382760
2024-04-24	7.97	8.05	7.83	7.99	1223136
2024-04-25	7.88	8.02	7.82	7.97	1053212
2024-04-26	7.98	8.15	7.96	8.01	835864
2024-04-29	8.08	8.13	7.98	8.02	1237925
2024-04-30	7.91	8.03	7.87	7.90	2277514
2024-05-01	7.89	8.07	7.81	7.92	1270886
2024-05-02	7.96	8.07	7.86	8.02	1927613
2024-05-03	7.45	7.93	7.10	7.56	4038279
2024-05-06	7.57	7.69	7.34	7.37	1347284
2024-05-07	7.30	7.56	7.23	7.44	3205142
2024-05-08	7.40	7.41	7.30	7.34	1233109
2024-05-09	7.32	7.56	7.32	7.47	2084298
2024-05-10	7.48	7.50	7.31	7.38	1412873
2024-05-13	7.39	7.53	7.33	7.35	1116542
2024-05-14	7.46	7.71	7.40	7.67	1623268
2024-05-15	7.73	7.78	7.62	7.66	951172
2024-05-16	7.67	7.75	7.59	7.74	952488
2024-05-17	7.75	7.75	7.61	7.74	1692318
2024-05-20	7.75	7.91	7.72	7.76	952999
2024-05-21	7.72	7.73	7.61	7.68	752305
2024-05-22	7.63	7.68	7.52	7.60	1203771
2024-05-23	7.60	7.62	7.32	7.38	1036170
2024-05-24	7.43	7.48	7.36	7.39	1094432
2024-05-28	7.41	7.49	7.31	7.35	1143607
2024-05-29	7.26	7.41	7.24	7.26	816965
2024-05-30	7.27	7.43	7.23	7.39	997872
2024-05-31	7.39	7.53	7.37	7.52	1554340
2024-06-03	7.62	7.69	7.55	7.61	1207297
2024-06-04	7.56	7.64	7.46	7.60	1192644
2024-06-05	7.66	7.79	7.63	7.66	818291
2024-06-06	7.64	7.75	7.52	7.53	1053247
2024-06-07	7.43	7.49	7.38	7.40	1194285
2024-06-10	7.32	7.49	7.19	7.45	1045799
2024-06-11	7.42	7.55	7.32	7.53	1052342
2024-06-12	7.73	7.80	7.46	7.55	1386747
2024-06-13	7.47	7.51	7.27	7.43	1167147
2024-06-14	7.37	7.45	7.30	7.42	869371
2024-06-17	7.42	7.48	7.35	7.48	811295
2024-06-18	7.45	7.57	7.40	7.53	1498926
2024-06-20	7.45	7.55	7.29	7.32	1039587
2024-06-21	7.39	7.51	7.38	7.44	3707162
2024-06-24	7.45	7.50	7.16	7.16	1448995
2024-06-25	7.12	7.19	7.06	7.10	1521954
2024-06-26	6.82	7.02	6.63	6.66	4400746
2024-06-27	6.69	6.83	6.60	6.80	2301439
2024-06-28	6.85	7.01	6.84	6.87	9516180
2024-07-01	6.90	7.01	6.75	6.97	2466273
2024-07-02	6.98	7.15	6.92	6.98	1168072
2024-07-03	6.99	7.12	6.99	7.07	613006
2024-07-05	7.06	7.09	6.94	7.06	929339
2024-07-08	7.13	7.38	7.11	7.22	2491369
2024-07-09	7.22	7.24	7.03	7.06	990173
2024-07-10	7.06	7.09	6.89	7.07	721322
2024-07-11	7.25	7.36	7.15	7.28	2460320
2024-07-12	7.43	7.60	7.34	7.58	1839099
2024-07-15	7.56	7.82	7.56	7.72	1601794
2024-07-16	7.80	7.96	7.68	7.82	2015872
2024-07-17	7.73	7.85	7.69	7.80	1289666
2024-07-18	7.73	7.85	7.62	7.65	1241319
2024-07-19	7.65	7.67	7.35	7.45	1657568
2024-07-22	7.48	7.59	7.43	7.59	1548085
2024-07-23	7.48	7.64	7.47	7.55	1808140
2024-07-24	7.49	7.68	7.47	7.55	937512
2024-07-25	7.60	7.72	7.52	7.59	1672998
2024-07-26	7.72	7.91	7.66	7.84	1123871
2024-07-29	7.85	7.95	7.80	7.90	955759
2024-07-30	7.90	7.95	7.79	7.83	706089
2024-07-31	7.90	8.25	7.86	8.04	1923176
2024-08-01	8.04	8.09	7.51	7.60	1191607
2024-08-02	7.30	7.56	7.28	7.49	1699114
2024-08-05	7.12	7.31	7.03	7.30	2417906
2024-08-06	7.25	7.57	7.23	7.47	1533000
2024-08-07	7.60	7.70	7.43	7.44	1567357
2024-08-08	7.54	7.90	7.51	7.86	1637011
2024-08-09	7.75	7.77	7.05	7.30	3064313
2024-08-12	7.27	7.62	7.19	7.54	1791945
2024-08-13	7.55	7.71	7.43	7.65	2386484
2024-08-14	7.65	7.95	7.63	7.78	1615330
2024-08-15	8.00	8.20	7.96	8.10	1881422
2024-08-16	8.10	8.20	8.09	8.12	1601882
2024-08-19	8.08	8.13	7.95	7.95	1161363
2024-08-20	7.96	8.04	7.89	7.95	1110548
2024-08-21	8.03	8.35	8.03	8.29	1699517
2024-08-22	8.26	8.35	8.13	8.15	979551
2024-08-23	8.16	8.39	8.16	8.38	1166825
2024-08-26	8.47	8.56	8.36	8.55	1759575
2024-08-27	8.48	8.54	8.40	8.53	1207383
2024-08-28	8.49	8.63	8.38	8.49	1887102
2024-08-29	8.49	8.75	8.45	8.57	1376965
2024-08-30	8.57	8.65	8.42	8.61	1307655
2024-09-03	8.46	8.59	8.06	8.07	1559367
2024-09-04	8.07	8.31	8.04	8.16	1486327
2024-09-05	8.14	8.26	8.08	8.11	1346020
2024-09-06	8.08	8.13	7.90	7.91	1030804
2024-09-09	7.84	8.06	7.80	7.97	1380255
2024-09-10	7.96	8.18	7.91	8.15	1338300
2024-09-11	8.13	8.33	8.03	8.32	1477754
2024-09-12	8.35	8.50	8.26	8.39	924776
2024-09-13	8.49	8.53	8.37	8.38	899490
2024-09-16	8.38	8.39	8.10	8.31	1313719
2024-09-17	8.41	8.49	8.31	8.37	858146
2024-09-18	8.35	8.47	8.20	8.28	1527977
2024-09-19	8.51	8.56	8.29	8.53	1116597
2024-09-20	8.54	8.61	8.37	8.38	4558187
2024-09-23	8.43	8.48	8.24	8.47	1995768
2024-09-24	8.50	8.79	8.48	8.73	1456177
2024-09-25	8.63	8.78	8.56	8.74	2084413
2024-09-26	8.86	8.95	8.79	8.88	1752665
2024-09-27	8.95	9.06	8.87	9.03	1749598
2024-09-30	8.97	9.07	8.90	9.02	1323719
2024-10-01	9.05	9.07	8.88	8.96	1150972
2024-10-02	8.94	9.07	8.92	9.06	1498525
2024-10-03	8.97	9.07	8.92	9.01	1513557
2024-10-04	9.19	9.19	9.00	9.05	1157281
2024-10-07	8.98	9.09	8.88	8.93	1388170
2024-10-08	8.96	9.15	8.88	9.05	1316022
2024-10-09	9.05	9.31	8.99	9.21	1632774
2024-10-10	9.17	9.19	8.98	9.04	948386
2024-10-11	9.04	9.32	9.04	9.20	2297232
2024-10-14	9.22	9.28	9.02	9.19	1011608
2024-10-15	9.28	9.39	9.15	9.20	1657818
2024-10-16	9.31	9.35	9.24	9.25	971566
2024-10-17	9.26	9.39	9.21	9.33	1038871
2024-10-18	9.37	9.44	9.27	9.34	717086
2024-10-21	9.34	9.40	9.20	9.31	1780944
2024-10-22	9.23	9.33	9.12	9.24	774820
2024-10-23	9.20	9.27	9.10	9.18	513870
2024-10-24	9.20	9.24	9.11	9.20	1231027
2024-10-25	9.26	9.28	9.13	9.14	1483751
2024-10-28	9.25	9.33	9.18	9.25	1777811
2024-10-29	9.24	9.52	9.15	9.48	1961716
2024-10-30	9.40	9.51	9.35	9.45	1795610
2024-10-31	9.46	9.49	9.20	9.22	2821104
2024-11-01	10.00	10.36	9.79	9.86	5240542
2024-11-04	9.79	9.89	9.48	9.58	3423629
2024-11-05	9.62	9.86	9.56	9.77	1601523
2024-11-06	10.01	10.49	10.01	10.23	2683450
2024-11-07	10.24	10.64	10.16	10.50	2738690
2024-11-08	10.55	10.61	10.42	10.53	2271064
2024-11-11	10.65	10.72	10.51	10.63	1848780
2024-11-12	10.53	10.66	10.28	10.31	1543970
2024-11-13	10.37	10.41	10.18	10.23	1202192
2024-11-14	10.22	10.33	9.95	10.06	2170371
2024-11-15	10.08	10.08	9.82	9.87	1333043
2024-11-18	9.89	9.93	9.67	9.80	1465739
2024-11-19	9.63	9.78	9.62	9.75	1177380
2024-11-20	9.72	9.85	9.62	9.82	1062749
2024-11-21	9.93	10.16	9.89	9.90	1389315
2024-11-22	9.94	10.18	9.91	10.10	1494610
2024-11-25	10.15	10.31	10.13	10.18	1720626
2024-11-26	10.16	10.26	10.10	10.19	1472718
2024-11-27	10.20	10.26	9.88	9.88	870672
2024-11-29	9.89	10.00	9.89	9.94	588071
2024-12-02	10.01	10.43	9.97	10.37	2144488
2024-12-03	10.37	10.67	10.30	10.62	1962438
2024-12-04	10.63	10.79	10.37	10.39	1278403
2024-12-05	10.36	10.46	10.30	10.39	832983
2024-12-06	10.45	10.64	10.35	10.47	848833
2024-12-09	10.58	10.61	10.46	10.49	920661
2024-12-10	10.41	10.45	10.28	10.33	866818
2024-12-11	10.43	10.58	10.29	10.52	796623
2024-12-12	10.51	11.32	10.51	11.11	2790333
2024-12-13	11.19	11.49	10.92	11.05	3598256
2024-12-16	11.07	11.45	10.97	11.16	2044729
2024-12-17	10.64	10.91	10.31	10.52	2865846
2024-12-18	10.62	10.66	10.03	10.15	1859476
2024-12-19	10.24	10.31	10.11	10.24	1488526
2024-12-20	10.12	10.31	10.01	10.20	4893456
2024-12-23	10.18	10.30	10.14	10.26	1197848
2024-12-24	10.25	10.35	10.17	10.33	473760
2024-12-26	10.22	10.39	10.21	10.35	558173
2024-12-27	10.25	10.37	10.11	10.18	704958
2024-12-30	10.08	10.18	9.92	10.08	1263144
2024-12-31	10.08	10.20	10.03	10.10	902365
2025-01-02	10.17	10.24	10.00	10.10	851426
2025-01-03	10.20	10.20	10.07	10.12	1178343
2025-01-06	10.09	10.31	10.06	10.15	1413431
2025-01-07	10.16	10.35	10.06	10.27	1131306
2025-01-08	10.18	10.23	10.05	10.13	1122669
2025-01-10	9.88	9.97	9.78	9.91	1351511
2025-01-13	9.78	9.93	9.71	9.92	1424646
2025-01-14	9.96	10.10	9.83	10.09	1199290
2025-01-15	10.29	10.35	10.13	10.14	1118891
2025-01-16	10.18	10.22	10.03	10.04	773607
2025-01-17	10.11	10.24	10.10	10.22	1147746
2025-01-21	10.36	10.58	10.27	10.41	1303141
2025-01-22	10.39	10.72	10.39	10.50	1633343
2025-01-23	10.44	10.71	10.39	10.65	1821921
2025-01-24	10.63	10.76	10.38	10.49	1845902
2025-01-27	10.26	10.30	9.64	9.71	2898841
2025-01-28	9.75	9.91	9.63	9.89	1785914
2025-01-29	9.90	9.99	9.79	9.90	1952072
2025-01-30	9.99	10.18	9.95	9.99	2408339
2025-01-31	12.12	12.91	11.88	12.04	17601288
2025-02-03	11.70	12.45	11.58	12.33	5595345
2025-02-04	12.30	12.56	12.14	12.51	3492142
2025-02-05	12.65	12.78	12.43	12.67	2770257
2025-02-06	12.65	12.80	12.47	12.80	1886262
2025-02-07	12.82	12.85	12.35	12.46	1495971
2025-02-10	12.56	12.64	12.39	12.58	2204012
2025-02-11	12.53	12.72	12.40	12.49	1773318
2025-02-12	12.25	12.37	12.11	12.30	1974852
2025-02-13	12.40	12.40	12.15	12.23	1513103
2025-02-14	12.24	12.26	12.12	12.15	1073596
2025-02-18	12.20	12.38	12.07	12.11	2713911
2025-02-19	12.07	12.20	11.91	12.15	2699638
2025-02-20	12.14	12.15	11.82	11.86	2919412
2025-02-21	11.96	12.04	11.57	11.60	2397599
2025-02-24	11.63	11.75	11.34	11.35	2490668
2025-02-25	11.40	11.42	11.22	11.27	1801062
2025-02-26	11.24	11.36	11.19	11.30	1713157
2025-02-27	11.36	11.36	11.05	11.08	1500294
2025-02-28	11.08	11.19	10.92	11.18	2054684
2025-03-03	11.44	11.70	10.74	10.94	3019751
2025-03-04	10.81	11.22	10.71	10.99	2120142
2025-03-05	10.92	11.31	10.85	11.29	2122358
2025-03-06	11.01	11.07	10.79	10.81	1777853
2025-03-07	11.06	11.07	10.62	10.94	1873727
2025-03-10	10.70	10.80	10.51	10.71	1971150
2025-03-11	10.71	10.93	10.62	10.79	1455029
2025-03-12	10.87	11.02	10.71	10.76	1608253
2025-03-13	10.66	10.81	10.63	10.79	1617136
2025-03-14	10.90	11.08	10.83	10.94	1238079
2025-03-17	10.88	11.18	10.87	11.15	1791632
2025-03-18	11.03	11.13	11.00	11.13	1763882
2025-03-19	11.15	11.50	11.09	11.37	1751444
2025-03-20	11.17	11.43	11.17	11.36	1171853
2025-03-21	11.33	11.67	11.25	11.62	6063450
2025-03-24	11.81	12.06	11.71	11.77	3247485
2025-03-25	11.74	11.86	11.64	11.71	1349764
2025-03-26	11.76	11.80	11.50	11.59	879147
2025-03-27	11.57	11.57	11.29	11.39	1264087
2025-03-28	11.39	11.45	11.11	11.26	1595079
2025-03-31	11.07	11.23	10.98	11.19	1613450
2025-04-01	11.11	11.34	11.02	11.21	1197240
2025-04-02	11.05	11.53	11.04	11.41	1231403
2025-04-03	10.96	11.20	10.39	10.44	2485245
2025-04-04	9.96	10.09	9.48	9.86	3205127
2025-04-07	9.50	10.38	9.34	9.89	2369840
2025-04-08	10.14	10.28	9.50	9.61	2400034
2025-04-09	9.52	10.50	9.35	10.18	3206302
2025-04-10	9.88	10.04	9.63	9.84	2491416
2025-04-11	9.79	9.98	9.63	9.87	1601276
2025-04-14	10.10	10.21	9.97	10.05	2144591
2025-04-15	10.03	10.27	10.03	10.06	1344784
2025-04-16	9.78	10.04	9.72	9.90	921023
2025-04-17	9.92	9.97	9.83	9.86	902202
2025-04-21	9.76	9.79	9.54	9.67	1239553
2025-04-22	9.79	10.02	9.77	9.83	1840985
2025-04-23	10.20	10.37	9.95	9.99	1261096
2025-04-24	10.00	10.34	10.00	10.30	1606814
2025-04-25	10.22	10.55	10.18	10.51	1820568
2025-04-28	10.49	10.66	10.42	10.52	1555297
2025-04-29	10.51	10.72	10.50	10.53	1623181
2025-04-30	10.40	10.62	10.25	10.58	2263971
2025-05-01	10.73	10.94	10.64	10.65	2436229
2025-05-02	8.58	9.39	8.10	9.34	11090278
2025-05-05	9.10	9.20	8.85	9.03	6545726
2025-05-06	8.86	9.17	8.75	8.99	3412115
2025-05-07	9.01	9.07	8.87	9.01	2531020
2025-05-08	9.12	9.31	8.99	9.17	2485156
2025-05-09	9.18	9.24	9.09	9.19	1962994
2025-05-12	9.57	9.76	9.44	9.48	3604724
2025-05-13	9.48	9.74	9.47	9.49	4333771
2025-05-14	9.49	9.52	9.37	9.45	1885271
2025-05-15	9.44	9.48	9.29	9.41	2079349
2025-05-16	9.41	9.45	9.23	9.34	3612165
2025-05-19	9.20	9.32	9.19	9.28	1249731
2025-05-20	9.23	9.29	9.22	9.26	836131
2025-05-21	9.26	9.40	9.08	9.11	1592627
2025-05-22	9.09	9.23	9.07	9.09	1731283
2025-05-23	8.92	9.12	8.92	9.09	1989526
2025-05-27	9.21	9.40	9.17	9.24	2462153
2025-05-28	9.26	9.30	9.18	9.21	1585015
2025-05-29	9.31	9.36	9.07	9.14	458751

Explore More About VIAV

Coins representing dividend payouts and trends

VIAV Dividend History

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

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

VIAV Stock Split History

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

Graph showing historical stock prices and market trends

VIAV Historical Prices

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

Web Analytics