WRB Historical Prices

Summary

Key Stock Metrics

52.64

(July 26, 2024)

52-Week Low

76.38

(March 28, 2025)

52-Week High

76.38

(March 28, 2025)

All-Time High

68.99

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-04-15	8.44	8.52	8.15	8.37	1610779
2008-04-16	8.40	8.44	7.94	8.06	17068084
2008-04-17	8.00	8.20	7.98	8.03	3416269
2008-04-18	8.13	8.20	7.97	7.99	3998656
2008-04-21	7.99	8.08	7.99	8.01	2459426
2008-04-22	7.99	8.04	7.86	7.86	1801369
2008-04-23	7.90	7.94	7.74	7.74	3551040
2008-04-24	7.73	7.94	7.73	7.94	3902991
2008-04-25	7.97	7.97	7.35	7.71	10444794
2008-04-28	7.69	7.80	7.58	7.77	6974268
2008-04-29	7.65	7.79	7.61	7.66	4078782
2008-04-30	7.64	7.72	7.59	7.61	3859467
2008-05-01	7.58	7.87	7.58	7.87	3024158
2008-05-02	7.92	7.92	7.81	7.92	3759044
2008-05-05	7.90	7.91	7.77	7.87	3525528
2008-05-06	7.81	7.95	7.78	7.93	3105550
2008-05-07	7.88	7.98	7.88	7.89	4545018
2008-05-08	7.87	7.87	7.75	7.82	4984527
2008-05-09	7.73	7.99	7.73	7.95	3348712
2008-05-12	7.97	8.10	7.96	8.10	3307999
2008-05-13	8.12	8.12	8.00	8.03	3228683
2008-05-14	8.07	8.16	8.06	8.15	1732461
2008-05-15	8.13	8.14	8.00	8.12	2234020
2008-05-16	8.19	8.21	8.02	8.08	1591521
2008-05-19	8.09	8.16	7.99	8.12	2139486
2008-05-20	8.11	8.15	8.02	8.06	2192389
2008-05-21	8.09	8.12	8.00	8.01	2977431
2008-05-22	8.00	8.12	8.00	8.08	2488512
2008-05-23	8.08	8.12	8.02	8.05	2087528
2008-05-27	8.00	8.11	8.00	8.04	2840582
2008-05-28	8.07	8.07	7.92	7.97	2204647
2008-05-29	7.99	8.16	7.93	8.14	5588213
2008-05-30	8.12	8.13	7.96	8.03	3243422
2008-06-02	8.05	8.06	7.98	8.00	2427745
2008-06-03	8.00	8.07	7.96	8.00	3556379
2008-06-04	7.96	8.08	7.95	8.00	1902686
2008-06-05	8.06	8.11	8.00	8.10	2969125
2008-06-06	8.06	8.12	7.88	7.88	3319987
2008-06-09	7.89	7.98	7.85	7.89	1787133
2008-06-10	7.85	7.97	7.83	7.88	1914617
2008-06-11	7.73	7.82	7.57	7.65	5112493
2008-06-12	7.62	7.77	7.62	7.72	2404029
2008-06-13	7.78	7.80	7.62	7.75	2275509
2008-06-16	7.67	7.75	7.62	7.73	2660607
2008-06-17	7.71	7.78	7.64	7.64	1654965
2008-06-18	7.60	7.66	7.51	7.55	3326146
2008-06-19	7.57	7.67	7.47	7.60	2238657
2008-06-20	7.56	7.58	7.46	7.52	5634343
2008-06-23	7.57	7.58	7.46	7.46	2405919
2008-06-24	7.44	7.55	7.39	7.48	2848044
2008-06-25	7.49	7.61	7.48	7.55	2510055
2008-06-26	7.49	7.59	7.46	7.46	2910323
2008-06-27	7.47	7.53	7.32	7.40	5886867
2008-06-30	7.38	7.38	7.11	7.16	6456054
2008-07-01	7.10	7.27	7.10	7.19	5107161
2008-07-02	7.22	7.22	7.10	7.10	2914353
2008-07-03	7.12	7.19	7.10	7.14	2619675
2008-07-07	7.16	7.21	6.99	7.05	3108118
2008-07-08	7.07	7.41	7.03	7.41	3937585
2008-07-09	7.41	7.41	7.22	7.26	3277017
2008-07-10	7.27	7.28	7.08	7.11	2533626
2008-07-11	7.10	7.10	6.71	6.80	7097341
2008-07-14	6.82	6.96	6.75	6.77	4349443
2008-07-15	6.70	6.75	6.54	6.54	3906738
2008-07-16	6.04	6.93	6.04	6.90	3227998
2008-07-17	6.96	7.00	6.81	6.98	3348165
2008-07-18	6.92	7.11	6.82	7.10	3390977
2008-07-21	7.16	7.17	6.95	6.97	2729916
2008-07-22	6.96	7.20	6.82	7.17	3097990
2008-07-23	7.40	7.40	7.13	7.32	4368674
2008-07-24	6.96	7.08	6.67	6.94	9179709
2008-07-25	6.95	6.95	6.76	6.79	5924319
2008-07-28	6.79	6.97	6.76	6.85	4250947
2008-07-29	6.85	6.99	6.73	6.97	7540965
2008-07-30	7.05	7.09	6.84	7.05	4512543
2008-07-31	7.66	7.66	6.91	7.00	4739829
2008-08-01	7.07	7.09	6.91	7.00	3101449
2008-08-04	7.04	7.08	6.91	7.05	2438255
2008-08-05	7.06	7.20	6.97	7.17	3098621
2008-08-06	7.16	7.26	7.00	7.13	3094058
2008-08-07	7.08	7.11	6.77	6.78	3977565
2008-08-08	6.79	6.97	6.74	6.96	3765730
2008-08-11	6.94	7.10	6.86	7.03	2440371
2008-08-12	7.01	7.07	6.89	6.92	2678734
2008-08-13	6.89	7.04	6.88	6.97	3519649
2008-08-14	6.85	7.04	6.85	7.03	2533052
2008-08-15	7.06	7.18	7.01	7.06	1652784
2008-08-18	7.13	7.19	6.91	6.96	3692138
2008-08-19	6.89	7.02	6.83	6.85	1825270
2008-08-20	6.90	6.95	6.74	6.80	3946917
2008-08-21	6.74	6.80	6.62	6.77	2207783
2008-08-22	6.74	6.81	6.73	6.77	3787614
2008-08-25	6.73	6.73	6.63	6.67	2339799
2008-08-26	6.69	6.85	6.66	6.85	2737860
2008-08-27	6.86	6.94	6.82	6.89	2674134
2008-08-28	6.94	7.06	6.89	7.05	2836697
2008-08-29	7.01	7.08	6.96	6.98	3360737
2008-09-02	6.99	7.11	6.82	6.85	3940187
2008-09-03	6.79	6.95	6.79	6.87	3758437
2008-09-04	6.87	6.91	6.62	6.80	3154369
2008-09-05	6.73	6.90	6.71	6.89	4283394
2008-09-08	7.39	7.39	6.85	7.02	7991146
2008-09-09	7.05	7.11	6.87	6.92	9049856
2008-09-10	6.95	7.08	6.87	7.00	3289990
2008-09-11	6.72	6.92	6.72	6.78	5032243
2008-09-12	6.70	6.87	6.68	6.73	3617476
2008-09-15	6.58	6.92	6.43	6.60	6777567
2008-09-16	6.52	7.49	6.27	7.43	11544504
2008-09-17	7.15	7.68	7.02	7.03	12965821
2008-09-18	6.78	7.64	6.74	7.64	10702773
2008-09-19	7.81	8.69	7.40	7.51	11561707
2008-09-22	7.50	7.91	7.33	7.33	4363179
2008-09-23	7.33	7.91	7.33	7.67	4110547
2008-09-24	7.70	7.70	7.33	7.33	1823954
2008-09-25	7.52	7.85	7.41	7.70	2210982
2008-09-26	7.41	7.70	7.04	7.04	3398965
2008-09-29	7.16	7.56	6.79	6.81	3521431
2008-09-30	7.48	7.48	6.87	6.98	3543176
2008-10-01	7.49	7.56	7.07	7.53	3663653
2008-10-02	7.51	7.59	7.13	7.28	2800899
2008-10-03	7.50	7.62	7.11	7.13	2357457
2008-10-06	6.81	7.07	6.52	6.59	3198517
2008-10-07	6.60	6.81	6.25	6.29	3104183
2008-10-08	6.20	6.65	5.96	5.97	4187565
2008-10-09	6.09	6.13	5.39	5.42	10558893
2008-10-10	5.23	5.59	4.92	5.44	15175738
2008-10-13	5.93	6.48	5.85	6.32	5147988
2008-10-14	6.61	6.62	6.16	6.32	5583853
2008-10-15	5.63	6.30	5.53	6.06	5162943
2008-10-16	6.11	6.11	5.39	5.93	5973601
2008-10-17	5.76	6.43	5.76	6.34	6285606
2008-10-20	6.41	6.81	6.24	6.75	5884737
2008-10-21	6.60	7.00	6.54	6.85	10539311
2008-10-22	6.78	6.92	6.60	6.77	5950685
2008-10-23	6.81	7.04	6.71	6.99	7501099
2008-10-24	6.58	6.97	6.37	6.82	6866775
2008-10-27	6.77	6.92	6.66	6.67	5487213
2008-10-28	6.94	7.27	6.73	7.26	7333692
2008-10-29	7.48	7.87	7.12	7.79	8132778
2008-10-30	8.01	8.12	7.36	7.47	7024269
2008-10-31	7.40	7.80	7.40	7.78	6503044
2008-11-03	7.72	7.92	7.55	7.82	4104624
2008-11-04	7.84	7.97	7.64	7.72	4294775
2008-11-05	7.60	7.91	7.48	7.78	4751173
2008-11-06	7.48	7.81	6.82	7.65	6623380
2008-11-07	7.56	7.80	7.48	7.67	5457925
2008-11-10	7.81	7.85	7.32	7.33	5064302
2008-11-11	7.23	7.49	7.15	7.28	3515578
2008-11-12	7.12	7.47	7.06	7.24	4977834
2008-11-13	7.34	8.29	7.22	8.29	6003153
2008-11-14	8.14	8.24	7.89	8.09	5271665
2008-11-17	8.00	8.28	7.81	8.16	7158358
2008-11-18	8.19	8.36	7.92	8.33	11179923
2008-11-19	8.22	8.40	7.95	8.00	10249868
2008-11-20	7.86	8.02	7.03	7.13	10148763
2008-11-21	7.36	8.13	7.19	8.12	11478047
2008-11-24	8.00	8.50	7.70	8.49	11843276
2008-11-25	8.59	8.59	7.80	8.07	11973973
2008-11-26	7.89	8.37	7.89	8.31	4530245
2008-11-28	8.31	8.43	8.21	8.42	3308526
2008-12-01	8.11	8.41	7.60	7.61	6680633
2008-12-02	7.72	8.18	7.65	8.14	5926003
2008-12-03	7.99	8.48	7.85	8.44	6469837
2008-12-04	8.23	8.60	7.89	8.00	4908687
2008-12-05	7.91	8.60	7.86	8.56	5721090
2008-12-08	8.71	8.79	8.24	8.55	9280288
2008-12-09	8.46	8.68	8.15	8.23	4899372
2008-12-10	8.30	8.43	8.17	8.35	5890984
2008-12-11	8.13	8.72	8.10	8.35	5886050
2008-12-12	8.06	8.76	7.97	8.72	5545165
2008-12-15	8.69	8.84	8.43	8.52	4775621
2008-12-16	8.74	9.06	8.56	8.99	7452084
2008-12-17	9.02	9.21	8.81	8.90	6166773
2008-12-18	8.97	9.25	8.92	9.09	6155713
2008-12-19	9.18	9.24	8.97	9.01	4243677
2008-12-22	9.04	9.21	8.84	8.95	4324647
2008-12-23	9.09	9.19	8.86	8.89	3675024
2008-12-24	8.94	8.98	8.75	8.95	1236438
2008-12-26	9.01	9.01	8.84	8.92	2259670
2008-12-29	8.91	9.06	8.86	9.01	2723182
2008-12-30	9.03	9.12	8.84	9.11	3849552
2008-12-31	9.11	9.23	8.85	9.19	4928819
2009-01-02	9.21	9.21	8.80	9.06	3809615
2009-01-05	8.94	9.15	8.76	9.07	5510511
2009-01-06	8.98	9.16	8.48	8.56	9416496
2009-01-07	8.38	8.68	8.24	8.25	5930458
2009-01-08	8.18	8.59	8.18	8.55	4014768
2009-01-09	8.56	8.60	8.34	8.37	3940504
2009-01-12	8.37	8.44	8.18	8.25	4331593
2009-01-13	8.16	8.63	8.15	8.60	4055626
2009-01-14	8.47	8.55	8.12	8.13	4656592
2009-01-15	8.20	8.44	7.92	8.12	5740814
2009-01-16	8.33	8.43	8.10	8.40	4708935
2009-01-20	8.04	8.67	7.93	7.94	5930421
2009-01-21	8.01	8.42	7.88	8.40	5758718
2009-01-22	8.16	8.28	7.79	7.86	6168224
2009-01-23	7.67	7.89	7.63	7.83	3828681
2009-01-26	7.98	8.00	7.65	7.85	5130540
2009-01-27	8.00	8.13	7.79	8.13	4942377
2009-01-28	8.47	8.47	8.07	8.19	6932989
2009-01-29	8.07	8.12	7.91	7.92	4893905
2009-01-30	8.01	8.07	7.79	7.85	4785557
2009-02-02	7.72	7.82	7.64	7.70	4066537
2009-02-03	7.77	7.88	7.56	7.79	5698653
2009-02-04	7.79	7.86	7.35	7.43	8839297
2009-02-05	7.47	7.47	7.22	7.29	9240385
2009-02-06	7.27	7.71	7.20	7.70	7627699
2009-02-09	7.26	7.90	6.79	7.35	12331527
2009-02-10	7.27	7.37	6.62	6.83	14195503
2009-02-11	6.76	6.95	6.75	6.88	8308716
2009-02-12	6.81	7.05	6.78	7.02	11168097
2009-02-13	7.01	7.11	6.70	6.79	9826758
2009-02-17	6.91	6.92	6.55	6.62	9656590
2009-02-18	6.68	6.74	6.52	6.54	7819969
2009-02-19	6.59	6.61	6.40	6.40	12615166
2009-02-20	6.31	6.45	5.94	6.31	13740175
2009-02-23	6.38	6.46	6.16	6.17	9510429
2009-02-24	6.19	6.41	6.07	6.41	8764513
2009-02-25	6.34	6.48	6.15	6.34	6878594
2009-02-26	6.41	6.47	6.22	6.26	6238059
2009-02-27	6.18	6.32	6.06	6.17	9179470
2009-03-02	6.04	6.33	5.91	6.03	7980741
2009-03-03	6.09	6.10	5.81	5.89	11138343
2009-03-04	5.99	6.07	5.83	5.96	8737284
2009-03-05	5.86	5.96	5.67	5.72	12104089
2009-03-06	5.78	5.84	5.61	5.77	10064766
2009-03-09	5.70	5.74	5.56	5.59	11118502
2009-03-10	5.69	6.01	5.51	6.00	11262415
2009-03-11	6.05	6.11	5.80	5.87	7041228
2009-03-12	5.88	6.15	5.72	6.13	6218329
2009-03-13	6.18	6.29	6.10	6.26	6718467
2009-03-16	6.32	6.37	6.07	6.09	8197385
2009-03-17	6.07	6.43	6.01	6.43	6084915
2009-03-18	6.47	6.77	6.23	6.76	11517096
2009-03-19	6.84	6.93	6.68	6.73	8752137
2009-03-20	6.76	6.77	6.63	6.64	6070710
2009-03-23	6.77	6.99	6.61	6.98	9003592
2009-03-24	6.87	6.91	6.52	6.52	6569930
2009-03-25	6.60	6.74	6.39	6.63	6756142
2009-03-26	6.67	6.75	6.46	6.68	6572191
2009-03-27	6.64	6.86	6.28	6.67	5892523
2009-03-30	6.63	6.64	6.39	6.39	6313669
2009-03-31	6.43	6.71	6.40	6.68	6506318
2009-04-01	6.57	6.83	6.53	6.82	5507919
2009-04-02	6.98	7.13	6.89	7.09	7735665
2009-04-03	7.07	7.24	6.95	7.24	5229211
2009-04-06	7.16	7.22	6.82	7.14	4853192
2009-04-07	7.03	7.23	7.01	7.01	4018447
2009-04-08	7.03	7.13	6.91	7.11	4367702
2009-04-09	7.27	7.40	7.07	7.37	7424490
2009-04-13	7.21	7.46	7.21	7.43	4988881
2009-04-14	7.28	7.39	7.05	7.07	4836182
2009-04-15	6.97	7.37	6.87	7.37	4198898
2009-04-16	7.45	7.45	7.20	7.35	3513783
2009-04-17	7.34	7.35	7.18	7.24	4661826
2009-04-20	6.92	7.35	6.91	6.93	6500233
2009-04-21	6.94	7.14	6.80	7.08	8767072
2009-04-22	6.84	6.97	6.67	6.71	8957243
2009-04-23	6.77	6.85	6.57	6.82	5069506
2009-04-24	6.78	6.91	6.69	6.83	5422163
2009-04-27	6.66	6.85	6.64	6.66	5433598
2009-04-28	6.46	7.18	6.42	6.93	8643894
2009-04-29	7.02	7.15	6.89	7.15	8420290
2009-04-30	7.23	7.26	7.03	7.08	9477300
2009-05-01	7.02	7.14	6.85	7.11	5441897
2009-05-04	7.11	7.31	6.92	7.29	9417843
2009-05-05	7.17	7.26	7.09	7.10	4801703
2009-05-06	7.21	7.21	6.86	6.95	15063492
2009-05-07	7.14	7.15	6.93	7.03	7708368
2009-05-08	7.21	7.35	7.02	7.35	7458550
2009-05-11	7.09	7.35	6.85	7.08	8998337
2009-05-12	7.13	7.22	6.91	7.03	6625931
2009-05-13	6.88	7.12	6.88	6.92	5559765
2009-05-14	6.94	7.15	6.92	7.12	4418077
2009-05-15	7.10	7.13	6.91	7.05	5982491
2009-05-18	7.07	7.28	6.92	7.28	7314948
2009-05-19	7.20	7.26	6.82	6.84	7244181
2009-05-20	6.97	7.00	6.68	6.72	6749213
2009-05-21	6.64	6.74	6.55	6.64	5153895
2009-05-22	6.66	6.68	6.52	6.52	5766541
2009-05-26	6.53	6.62	6.40	6.62	7870405
2009-05-27	6.56	6.62	6.31	6.31	7453910
2009-05-28	6.42	6.42	6.28	6.35	6744913
2009-05-29	6.37	6.45	6.24	6.43	6482959
2009-06-01	6.49	6.61	6.38	6.53	8381178
2009-06-02	6.57	6.82	6.49	6.73	5901548
2009-06-03	6.67	6.81	6.66	6.76	3873214
2009-06-04	6.79	6.87	6.68	6.85	5647556
2009-06-05	6.94	6.98	6.77	6.94	5551966
2009-06-08	6.83	7.01	6.83	6.98	4409187
2009-06-09	6.99	7.04	6.88	6.97	3381365
2009-06-10	7.00	7.00	6.81	6.84	5914424
2009-06-11	6.86	6.92	6.81	6.85	2874477
2009-06-12	6.84	6.86	6.71	6.77	4160966
2009-06-15	6.68	6.72	6.63	6.67	6385459
2009-06-16	6.69	6.75	6.58	6.59	5992359
2009-06-17	6.52	6.67	6.52	6.61	4330708
2009-06-18	6.61	6.67	6.55	6.58	4851468
2009-06-19	6.67	6.67	6.39	6.49	9107842
2009-06-22	6.42	6.61	6.42	6.50	7692769
2009-06-23	6.54	6.55	6.41	6.47	6168666
2009-06-24	6.53	6.53	6.44	6.49	4076672
2009-06-25	6.44	6.52	6.38	6.52	3978129
2009-06-26	6.50	6.52	6.41	6.42	6614257
2009-06-29	6.46	6.48	6.36	6.43	3920416
2009-06-30	6.41	6.42	6.30	6.36	3858718
2009-07-01	6.37	6.56	6.37	6.54	4281720
2009-07-02	6.44	6.56	6.39	6.39	3928071
2009-07-06	6.39	6.50	6.37	6.47	4473420
2009-07-07	6.46	6.51	6.42	6.42	7237255
2009-07-08	6.47	6.52	6.33	6.41	5208205
2009-07-09	6.49	6.49	6.30	6.33	2459990
2009-07-10	6.31	6.33	6.17	6.21	4311910
2009-07-13	6.28	6.51	6.24	6.50	3843841
2009-07-14	6.52	6.52	6.37	6.42	2290106
2009-07-15	6.50	6.50	6.36	6.46	6803942
2009-07-16	6.42	6.50	6.39	6.47	2515755
2009-07-17	6.50	6.52	6.43	6.47	2384646
2009-07-20	6.50	6.60	6.45	6.60	5361501
2009-07-21	6.62	6.82	6.58	6.81	7306925
2009-07-22	6.73	7.11	6.72	7.06	9270915
2009-07-23	7.05	7.24	7.02	7.15	6341510
2009-07-24	7.08	7.16	6.98	7.02	4100081
2009-07-27	7.00	7.20	7.00	7.07	4179691
2009-07-28	7.11	7.11	6.60	6.74	12665463
2009-07-29	6.73	6.92	6.72	6.85	6593163
2009-07-30	6.91	6.98	6.86	6.93	6878169
2009-07-31	6.93	7.06	6.87	6.88	5154796
2009-08-03	6.92	7.07	6.90	6.98	6978683
2009-08-04	6.98	7.18	6.97	7.17	4895275
2009-08-05	7.20	7.25	7.03	7.14	4893588
2009-08-06	7.15	7.20	6.92	6.97	4017444
2009-08-07	7.07	7.07	6.87	6.96	3496766
2009-08-10	6.94	7.00	6.89	6.97	2968346
2009-08-11	6.87	6.97	6.85	6.88	3074955
2009-08-12	6.88	7.14	6.87	7.11	4693869
2009-08-13	7.13	7.27	7.06	7.24	4616044
2009-08-14	7.23	7.29	7.19	7.26	2560163
2009-08-17	7.15	7.26	7.06	7.16	4645285
2009-08-18	7.21	7.25	7.10	7.25	4000782
2009-08-19	7.16	7.27	7.13	7.26	1903007
2009-08-20	7.24	7.37	7.21	7.37	4676767
2009-08-21	7.37	7.57	7.35	7.57	4387959
2009-08-24	7.58	7.66	7.41	7.43	3700923
2009-08-25	7.47	7.56	7.42	7.49	3128618
2009-08-26	7.47	7.54	7.42	7.46	1962407
2009-08-27	7.44	7.52	7.38	7.51	2776062
2009-08-28	7.58	7.61	7.50	7.59	2001510
2009-08-31	7.48	7.62	7.48	7.57	4661418
2009-09-01	7.53	7.67	7.51	7.53	4490977
2009-09-02	7.49	7.60	7.47	7.51	3269328
2009-09-03	7.52	7.66	7.48	7.65	3076214
2009-09-04	7.65	7.75	7.55	7.72	3049180
2009-09-08	7.78	7.78	7.46	7.51	6600622
2009-09-09	7.48	7.55	7.42	7.53	2639104
2009-09-10	7.52	7.60	7.50	7.55	2476811
2009-09-11	7.55	7.63	7.53	7.61	2311385
2009-09-14	7.58	7.61	7.49	7.55	3749854
2009-09-15	7.53	7.58	7.43	7.43	3990218
2009-09-16	7.44	7.47	7.33	7.46	4056405
2009-09-17	7.45	7.56	7.41	7.45	2751181
2009-09-18	7.52	7.52	7.38	7.40	4490967
2009-09-21	7.37	7.49	7.37	7.45	1896439
2009-09-22	7.51	7.51	7.41	7.45	4568339
2009-09-23	7.48	7.52	7.33	7.34	2499278
2009-09-24	7.35	7.42	7.15	7.20	5865328
2009-09-25	7.19	7.29	7.14	7.26	5416152
2009-09-28	7.26	7.47	7.25	7.46	3881968
2009-09-29	7.46	7.51	7.38	7.48	3893919
2009-09-30	7.50	7.59	7.46	7.49	4682890
2009-10-01	7.48	7.57	7.44	7.48	3637193
2009-10-02	7.45	7.56	7.42	7.53	4832878
2009-10-05	7.57	7.60	7.45	7.60	3439631
2009-10-06	7.64	7.69	7.59	7.69	2629395
2009-10-07	7.67	7.73	7.63	7.66	4281545
2009-10-08	7.72	7.75	7.59	7.61	4008261
2009-10-09	7.62	7.67	7.59	7.67	2037933
2009-10-12	7.70	7.71	7.61	7.62	4140892
2009-10-13	7.62	7.63	7.46	7.49	5279526
2009-10-14	7.54	7.59	7.48	7.53	5542846
2009-10-15	7.51	7.51	7.45	7.46	6226014
2009-10-16	7.43	7.45	7.40	7.42	4190251
2009-10-19	7.42	7.53	7.40	7.52	4042473
2009-10-20	7.54	7.54	7.44	7.45	3488754
2009-10-21	7.46	7.50	7.35	7.35	4401293
2009-10-22	7.33	7.55	7.33	7.53	4884364
2009-10-23	7.55	7.55	7.35	7.40	2048675
2009-10-26	7.40	7.42	7.27	7.34	5124583
2009-10-27	7.38	7.51	7.30	7.37	6041655
2009-10-28	7.40	7.45	7.24	7.26	7761021
2009-10-29	7.28	7.48	7.23	7.48	6792049
2009-10-30	7.47	7.47	7.31	7.32	6236581
2009-11-02	7.37	7.38	7.24	7.34	6428919
2009-11-03	7.26	7.36	7.25	7.35	5190017
2009-11-04	7.36	7.40	7.28	7.30	5463605
2009-11-05	7.35	7.37	7.23	7.26	10533972
2009-11-06	7.21	7.35	7.19	7.33	5171664
2009-11-09	7.37	7.42	7.32	7.35	3201045
2009-11-10	7.34	7.41	7.33	7.37	3093555
2009-11-11	7.40	7.43	7.36	7.39	2306039
2009-11-12	7.37	7.39	7.26	7.27	2644909
2009-11-13	7.27	7.31	7.25	7.28	2271621
2009-11-16	7.34	7.35	7.26	7.31	2135487
2009-11-17	7.27	7.36	7.27	7.35	1884920
2009-11-18	7.34	7.37	7.29	7.30	1674313
2009-11-19	7.25	7.29	7.22	7.24	2267983
2009-11-20	7.23	7.25	7.19	7.23	1871704
2009-11-23	7.28	7.30	7.25	7.29	1930975
2009-11-24	7.27	7.27	7.22	7.25	1760001
2009-11-25	7.27	7.29	7.24	7.28	1737990
2009-11-27	7.11	7.26	7.07	7.18	2525974
2009-11-30	7.16	7.32	7.15	7.32	4376872
2009-12-01	7.32	7.37	7.26	7.27	3249426
2009-12-02	7.27	7.35	7.24	7.31	2194509
2009-12-03	7.34	7.36	7.26	7.27	3423157
2009-12-04	7.34	7.36	7.25	7.32	3344473
2009-12-07	7.32	7.37	7.28	7.29	1894232
2009-12-08	7.24	7.30	7.23	7.29	2127799
2009-12-09	7.27	7.31	7.21	7.29	2986675
2009-12-10	7.28	7.34	7.28	7.30	2025600
2009-12-11	7.33	7.40	7.29	7.33	2655645
2009-12-14	7.35	7.35	7.27	7.34	2079462
2009-12-15	7.30	7.33	7.26	7.28	2472471
2009-12-16	7.32	7.33	7.23	7.27	2836495
2009-12-17	7.24	7.24	7.06	7.06	4450028
2009-12-18	7.07	7.11	6.90	6.92	12200824
2009-12-21	6.94	7.01	6.94	6.99	5739896
2009-12-22	7.01	7.07	7.00	7.06	4357287
2009-12-23	7.04	7.11	7.04	7.04	4367827
2009-12-24	7.07	7.13	7.05	7.13	1593891
2009-12-28	7.14	7.16	7.09	7.15	2556036
2009-12-29	7.19	7.24	7.14	7.24	2168150
2009-12-30	7.21	7.29	7.21	7.28	2097798
2009-12-31	7.27	7.34	7.24	7.30	2926665
2010-01-04	7.35	7.35	7.25	7.26	6416627
2010-01-05	7.25	7.25	7.19	7.24	3860210
2010-01-06	7.23	7.27	7.18	7.25	4047080
2010-01-07	7.23	7.29	7.17	7.28	3344621
2010-01-08	7.25	7.28	7.22	7.27	2347815
2010-01-11	7.29	7.29	7.20	7.29	1932730
2010-01-12	7.24	7.33	7.24	7.32	3079387
2010-01-13	7.35	7.46	7.32	7.45	3587398
2010-01-14	7.42	7.45	7.34	7.39	3586312
2010-01-15	7.37	7.43	7.36	7.39	3751150
2010-01-19	7.39	7.43	7.29	7.35	5590518
2010-01-20	7.31	7.39	7.30	7.36	3126961
2010-01-21	7.39	7.44	7.33	7.41	6162834
2010-01-22	7.45	7.46	7.28	7.32	4027124
2010-01-25	7.38	7.40	7.29	7.35	2042894
2010-01-26	7.31	7.41	7.29	7.32	1933318
2010-01-27	7.30	7.38	7.23	7.32	3287935
2010-01-28	7.33	7.33	7.23	7.25	2472133
2010-01-29	7.25	7.28	7.21	7.21	4722998
2010-02-01	7.25	7.27	7.19	7.25	3337321
2010-02-02	7.25	7.27	7.22	7.25	3658449
2010-02-03	7.22	7.23	7.16	7.17	2698278
2010-02-04	7.14	7.23	7.13	7.14	3786287
2010-02-05	7.13	7.23	7.08	7.16	3640437
2010-02-08	7.15	7.22	7.08	7.18	3245632
2010-02-09	7.26	7.48	7.24	7.38	5663709
2010-02-10	7.38	7.42	7.31	7.40	2974505
2010-02-11	7.37	7.44	7.36	7.42	3513952
2010-02-12	7.37	7.44	7.31	7.43	5265347
2010-02-16	7.45	7.49	7.37	7.47	2613066
2010-02-17	7.47	7.51	7.42	7.45	1937206
2010-02-18	7.45	7.57	7.44	7.57	2095196
2010-02-19	7.54	7.58	7.52	7.57	1632811
2010-02-22	7.57	7.59	7.53	7.57	1491233
2010-02-23	7.58	7.63	7.55	7.58	2236764
2010-02-24	7.61	7.67	7.57	7.64	2744118
2010-02-25	7.57	7.68	7.53	7.68	3163755
2010-02-26	7.68	7.69	7.61	7.63	2142331
2010-03-01	7.62	7.68	7.61	7.68	1266185
2010-03-02	7.69	7.72	7.67	7.70	1759856
2010-03-03	7.70	7.77	7.66	7.73	2550666
2010-03-04	7.73	7.77	7.71	7.73	1836941
2010-03-05	7.78	7.83	7.71	7.83	3021526
2010-03-08	7.84	7.93	7.81	7.92	2608841
2010-03-09	7.77	7.84	7.76	7.78	3800233
2010-03-10	7.77	7.79	7.70	7.75	2705035
2010-03-11	7.73	7.80	7.71	7.78	2273308
2010-03-12	7.82	7.82	7.70	7.73	2057697
2010-03-15	7.70	7.70	7.63	7.67	2528259
2010-03-16	7.67	7.68	7.58	7.64	2325665
2010-03-17	7.64	7.67	7.57	7.61	3942455
2010-03-18	7.59	7.63	7.56	7.59	2994458
2010-03-19	7.65	7.65	7.56	7.59	4371961
2010-03-22	7.57	7.64	7.56	7.58	1213758
2010-03-23	7.59	7.62	7.55	7.61	1656396
2010-03-24	7.61	7.64	7.58	7.60	1645606
2010-03-25	7.58	7.70	7.56	7.64	2543511
2010-03-26	7.64	7.71	7.63	7.67	2560612
2010-03-29	7.73	7.76	7.69	7.76	1714449
2010-03-30	7.76	7.80	7.73	7.75	1659652
2010-03-31	7.73	7.78	7.71	7.73	2383222
2010-04-01	7.77	7.81	7.72	7.75	1973362
2010-04-05	7.75	7.75	7.70	7.74	2251209
2010-04-06	7.70	7.77	7.70	7.76	1700338
2010-04-07	7.74	7.82	7.74	7.80	1855247
2010-04-08	7.76	7.81	7.73	7.74	1297663
2010-04-09	7.75	7.76	7.70	7.73	1445083
2010-04-12	7.72	7.80	7.70	7.80	1615723
2010-04-13	7.77	7.81	7.75	7.79	1888940
2010-04-14	7.82	8.01	7.82	8.01	2144302
2010-04-15	7.98	8.07	7.97	8.04	1975822
2010-04-16	8.01	8.10	7.98	8.00	6994566
2010-04-19	7.97	8.05	7.95	8.04	3452145
2010-04-20	8.08	8.13	7.99	8.09	4034174
2010-04-21	8.07	8.22	8.07	8.22	4831653
2010-04-22	8.17	8.26	8.15	8.25	4667817
2010-04-23	8.27	8.33	8.21	8.27	2592877
2010-04-26	8.28	8.28	8.21	8.25	2899017
2010-04-27	8.20	8.28	7.95	7.95	5149399
2010-04-28	8.00	8.16	8.00	8.07	4652103
2010-04-29	8.14	8.14	8.01	8.09	3819079
2010-04-30	8.11	8.12	7.99	8.00	4598694
2010-05-03	8.01	8.10	8.00	8.09	2495593
2010-05-04	8.04	8.07	7.93	8.03	4861802
2010-05-05	7.94	8.09	7.93	8.01	4824977
2010-05-06	8.00	8.07	7.64	7.91	7059052
2010-05-07	7.91	8.00	7.81	7.84	8842594
2010-05-10	8.01	8.10	7.98	8.10	6054986
2010-05-11	8.03	8.25	8.00	8.22	5894359
2010-05-12	8.25	8.25	8.08	8.12	5127397
2010-05-13	8.06	8.15	8.05	8.05	3527863
2010-05-14	8.02	8.07	7.96	8.00	5493089
2010-05-17	8.03	8.24	8.02	8.23	5643516
2010-05-18	8.30	8.31	8.05	8.06	3835738
2010-05-19	8.06	8.11	7.99	8.07	3049633
2010-05-20	7.95	8.00	7.83	7.83	5494425
2010-05-21	7.77	7.82	7.70	7.81	7900810
2010-05-24	7.79	7.88	7.74	7.78	5014980
2010-05-25	7.65	7.88	7.61	7.87	7842474
2010-05-26	7.90	7.90	7.81	7.82	6296454
2010-05-27	7.93	8.11	7.89	8.11	3767893
2010-05-28	8.09	8.14	8.01	8.08	4514619
2010-06-01	8.07	8.23	8.02	8.02	9493432
2010-06-02	8.04	8.21	7.97	8.21	5811490
2010-06-03	8.25	8.25	8.12	8.20	3890811
2010-06-04	8.11	8.13	7.93	7.95	5663729
2010-06-07	7.98	8.03	7.93	7.93	5050775
2010-06-08	7.92	8.03	7.85	8.02	4317138
2010-06-09	8.04	8.09	7.96	7.98	3821556
2010-06-10	8.03	8.11	7.96	8.11	4313850
2010-06-11	8.04	8.20	8.04	8.20	2829751
2010-06-14	8.22	8.23	8.09	8.11	3540618
2010-06-15	8.15	8.31	8.11	8.30	2064636
2010-06-16	8.25	8.26	8.17	8.20	2932284
2010-06-17	8.23	8.24	8.17	8.20	2520679
2010-06-18	8.19	8.30	8.17	8.26	3224120
2010-06-21	8.32	8.33	8.13	8.15	2890728
2010-06-22	8.14	8.26	8.13	8.14	3650973
2010-06-23	8.14	8.15	8.06	8.07	2312479
2010-06-24	8.06	8.08	7.97	7.98	4052403
2010-06-25	7.98	8.15	7.98	8.13	5773140
2010-06-28	8.14	8.17	8.05	8.07	2424569
2010-06-29	8.00	8.00	7.83	7.85	5319384
2010-06-30	7.85	7.94	7.82	7.84	4561079
2010-07-01	7.82	7.84	7.65	7.78	4477821
2010-07-02	7.83	7.84	7.74	7.76	3187272
2010-07-06	7.82	7.86	7.64	7.70	3293888
2010-07-07	7.69	7.91	7.59	7.90	4163136
2010-07-08	7.97	7.97	7.88	7.96	2365618
2010-07-09	7.93	8.04	7.93	8.04	1645812
2010-07-12	8.00	8.04	7.94	7.97	1658053
2010-07-13	8.01	8.15	8.01	8.14	2211867
2010-07-14	8.09	8.09	7.97	8.02	3223769
2010-07-15	8.04	8.04	7.90	7.97	2021324
2010-07-16	7.94	7.95	7.75	7.76	2380306
2010-07-19	7.76	7.83	7.70	7.80	2188609
2010-07-20	7.72	7.87	7.67	7.87	2227061
2010-07-21	7.88	7.90	7.72	7.73	3245602
2010-07-22	7.77	7.85	7.74	7.84	3373565
2010-07-23	7.83	7.92	7.80	7.92	2842080
2010-07-26	7.92	8.07	7.88	8.04	4367989
2010-07-27	8.10	8.16	8.00	8.03	10193573
2010-07-28	8.03	8.06	7.91	7.95	4899544
2010-07-29	7.97	8.00	7.90	7.92	6287085
2010-07-30	7.82	8.15	7.82	8.00	8223406
2010-08-02	8.08	8.11	7.93	7.95	5373897
2010-08-03	7.95	7.98	7.91	7.91	4304279
2010-08-04	7.94	8.00	7.92	7.95	3052296
2010-08-05	7.94	7.97	7.91	7.93	3083761
2010-08-06	7.91	7.97	7.83	7.89	3501211
2010-08-09	7.94	7.98	7.92	7.98	2084467
2010-08-10	7.94	7.99	7.91	7.92	2537112
2010-08-11	7.82	7.90	7.79	7.83	4452360
2010-08-12	7.75	7.87	7.73	7.85	3579460
2010-08-13	7.84	7.88	7.80	7.83	3040706
2010-08-16	7.80	7.85	7.79	7.85	2156297
2010-08-17	7.88	7.89	7.84	7.87	1451219
2010-08-18	7.85	7.89	7.80	7.83	3341199
2010-08-19	7.81	7.87	7.79	7.83	3171177
2010-08-20	7.81	7.85	7.77	7.82	3553952
2010-08-23	7.84	7.87	7.80	7.81	2723884
2010-08-24	7.75	7.82	7.74	7.76	2530672
2010-08-25	7.72	7.84	7.72	7.82	3050541
2010-08-26	7.83	7.84	7.76	7.76	2672780
2010-08-27	7.80	7.83	7.77	7.82	3437289
2010-08-30	7.82	7.82	7.75	7.75	2549238
2010-08-31	7.74	7.82	7.73	7.81	3455524
2010-09-01	7.87	7.90	7.80	7.81	6020811
2010-09-02	7.87	7.88	7.77	7.81	4027222
2010-09-03	7.86	7.90	7.82	7.89	3922553
2010-09-07	7.87	7.90	7.78	7.79	2625091
2010-09-08	7.79	7.83	7.76	7.81	2200371
2010-09-09	7.88	7.90	7.79	7.85	2102216
2010-09-10	7.85	7.86	7.81	7.82	2160617
2010-09-13	7.87	7.90	7.80	7.90	2276599
2010-09-14	7.90	8.01	7.88	8.00	2964242
2010-09-15	7.98	8.06	7.95	8.06	3090767
2010-09-16	8.03	8.07	8.01	8.01	1893341
2010-09-17	8.03	8.14	8.02	8.10	5914150
2010-09-20	8.10	8.18	8.08	8.17	2914052
2010-09-21	8.16	8.20	8.11	8.12	1949022
2010-09-22	8.09	8.14	8.00	8.00	2159608
2010-09-23	7.95	8.01	7.92	7.92	2334885
2010-09-24	7.98	8.07	7.96	8.07	1743400
2010-09-27	8.06	8.08	7.94	7.95	1824241
2010-09-28	7.98	8.00	7.92	7.96	3183246
2010-09-29	7.96	8.00	7.93	7.95	3653029
2010-09-30	7.99	8.04	7.97	8.02	4022919
2010-10-01	8.07	8.07	7.93	7.99	2832192
2010-10-04	7.97	8.03	7.93	7.96	2205883
2010-10-05	8.02	8.07	7.91	8.06	2114869
2010-10-06	8.07	8.11	7.98	7.99	2367076
2010-10-07	8.00	8.03	7.93	7.97	2991778
2010-10-08	7.97	8.01	7.92	7.99	2172369
2010-10-11	8.00	8.07	7.99	8.05	1633621
2010-10-12	8.04	8.08	7.99	8.05	3107720
2010-10-13	8.06	8.17	8.04	8.13	2119348
2010-10-14	8.11	8.24	8.08	8.20	3012103
2010-10-15	8.25	8.27	8.20	8.23	3006412
2010-10-18	8.24	8.33	8.24	8.32	3109725
2010-10-19	8.24	8.31	8.18	8.24	4131037
2010-10-20	8.24	8.29	8.21	8.27	3180488
2010-10-21	8.31	8.33	8.20	8.20	2961771
2010-10-22	8.22	8.30	8.20	8.23	2165011
2010-10-25	8.29	8.36	8.28	8.32	3100639
2010-10-26	8.27	8.30	8.15	8.17	4043074
2010-10-27	8.14	8.18	8.10	8.16	2368399
2010-10-28	8.20	8.22	8.13	8.16	2563299
2010-10-29	8.16	8.20	8.14	8.15	2602010
2010-11-01	8.21	8.25	8.11	8.12	4253121
2010-11-02	8.14	8.18	8.12	8.16	3456381
2010-11-03	8.16	8.23	8.12	8.16	4178499
2010-11-04	8.22	8.48	8.20	8.46	3830382
2010-11-05	8.44	8.54	8.40	8.46	2489447
2010-11-08	8.42	8.45	8.29	8.34	1818858
2010-11-09	8.33	8.34	8.17	8.19	2660090
2010-11-10	8.19	8.26	8.19	8.24	3748612
2010-11-11	8.19	8.27	8.18	8.18	2474236
2010-11-12	8.14	8.17	8.10	8.11	3572697
2010-11-15	8.13	8.20	8.10	8.16	2129496
2010-11-16	8.12	8.15	8.00	8.03	4560249
2010-11-17	8.03	8.09	7.97	8.07	2617157
2010-11-18	8.13	8.20	8.11	8.16	1935694
2010-11-19	8.13	8.16	8.08	8.15	1466251
2010-11-22	8.11	8.17	8.08	8.12	4260147
2010-11-23	8.07	8.09	7.98	7.99	4012061
2010-11-24	8.01	8.06	7.99	8.03	3896903
2010-11-26	7.97	8.05	7.97	8.01	1539948
2010-11-29	7.97	8.03	7.95	8.01	3450751
2010-11-30	7.94	7.98	7.89	7.91	4193113
2010-12-01	8.02	8.03	7.99	8.02	3981241
2010-12-02	7.99	8.03	7.92	8.01	3978385
2010-12-03	7.97	8.00	7.89	7.92	4061093
2010-12-06	7.91	7.97	7.88	7.96	2998400
2010-12-07	8.02	8.04	7.95	7.96	3170495
2010-12-08	7.95	8.01	7.93	7.99	2942649
2010-12-09	8.02	8.02	7.87	7.97	4326949
2010-12-10	7.97	8.05	7.96	8.05	2619334
2010-12-13	8.07	8.13	8.03	8.08	3428119
2010-12-14	8.08	8.13	8.06	8.07	2495424
2010-12-15	8.06	8.09	8.05	8.06	4497579
2010-12-16	8.06	8.14	8.01	8.12	2029806
2010-12-17	8.13	8.13	8.05	8.08	3651415
2010-12-20	8.09	8.11	8.05	8.09	2147289
2010-12-21	8.11	8.12	8.06	8.10	1767865
2010-12-22	8.10	8.19	8.09	8.14	1387897
2010-12-23	8.13	8.17	8.08	8.10	925020
2010-12-27	8.07	8.17	8.06	8.17	1033026
2010-12-28	8.17	8.19	8.10	8.16	1725370
2010-12-29	8.16	8.17	8.10	8.13	1444128
2010-12-30	8.13	8.17	8.10	8.10	1553694
2010-12-31	8.10	8.14	8.10	8.11	1248331
2011-01-03	8.17	8.21	8.13	8.20	2559708
2011-01-04	8.22	8.23	8.09	8.15	2087046
2011-01-05	8.12	8.17	8.06	8.11	2095672
2011-01-06	8.02	8.09	7.97	8.02	4079740
2011-01-07	8.01	8.03	7.86	7.97	5515776
2011-01-10	7.94	7.95	7.86	7.91	3056589
2011-01-11	7.94	8.00	7.91	7.97	2309080
2011-01-12	8.00	8.02	7.96	8.01	2212116
2011-01-13	8.00	8.02	7.96	8.01	1972252
2011-01-14	7.99	8.12	7.99	8.12	2673195
2011-01-18	8.08	8.23	8.07	8.23	4090972
2011-01-19	8.21	8.24	8.16	8.19	3489939
2011-01-20	8.15	8.25	8.13	8.18	2151383
2011-01-21	8.23	8.23	8.12	8.21	1490045
2011-01-24	8.21	8.30	8.20	8.29	1933736
2011-01-25	8.28	8.52	8.28	8.50	8836124
2011-01-26	8.54	8.54	8.39	8.47	5092679
2011-01-27	8.47	8.53	8.41	8.52	1992191
2011-01-28	8.52	8.58	8.36	8.37	4517916
2011-01-31	8.38	8.44	8.36	8.37	2387120
2011-02-01	8.42	8.53	8.42	8.51	2770638
2011-02-02	8.50	8.57	8.47	8.52	1758300
2011-02-03	8.48	8.57	8.39	8.55	5710989
2011-02-04	8.56	8.60	8.53	8.59	3729169
2011-02-07	8.60	8.61	8.57	8.59	2619695
2011-02-08	8.62	8.65	8.57	8.63	1848328
2011-02-09	8.58	8.65	8.56	8.60	2063826
2011-02-10	8.56	8.63	8.56	8.62	1666325
2011-02-11	8.59	8.64	8.57	8.63	1997152
2011-02-14	8.61	8.63	8.55	8.57	1645150
2011-02-15	8.55	8.63	8.53	8.60	1823418
2011-02-16	8.65	8.88	8.62	8.74	3740974
2011-02-17	8.70	8.84	8.70	8.82	1314927
2011-02-18	8.86	9.02	8.79	9.00	2329408
2011-02-22	8.90	9.04	8.88	8.91	4077826
2011-02-23	8.92	8.95	8.82	8.82	2779650
2011-02-24	8.80	8.83	8.67	8.72	2433661
2011-02-25	8.76	8.87	8.72	8.87	1843411
2011-02-28	8.88	8.91	8.82	8.87	1865828
2011-03-01	8.95	8.97	8.77	8.79	2832384
2011-03-02	8.79	8.81	8.73	8.74	1192387
2011-03-03	8.79	8.89	8.79	8.87	1389666
2011-03-04	8.86	8.87	8.70	8.76	2148855
2011-03-07	8.81	8.83	8.69	8.71	1901680
2011-03-08	8.72	8.90	8.72	8.84	2025141
2011-03-09	8.84	9.00	8.84	8.97	2699919
2011-03-10	8.89	8.90	8.81	8.83	1483346
2011-03-11	8.79	8.99	8.75	8.97	3466648
2011-03-14	8.90	9.05	8.88	8.96	5346320
2011-03-15	8.76	8.91	8.72	8.85	3608924
2011-03-16	8.84	9.01	8.81	8.87	6606066
2011-03-17	8.96	8.97	8.83	8.89	2515522
2011-03-18	8.97	9.03	8.71	8.93	3669755
2011-03-21	8.99	9.12	8.99	9.03	1814619
2011-03-22	9.02	9.12	8.98	9.02	1537207
2011-03-23	8.99	9.00	8.90	8.97	2075868
2011-03-24	8.99	9.02	8.91	9.02	1245024
2011-03-25	9.02	9.13	8.97	9.08	1276944
2011-03-28	9.11	9.21	9.08	9.17	1960439
2011-03-29	9.27	9.32	9.17	9.29	2569252
2011-03-30	9.33	9.46	9.30	9.45	2146442
2011-03-31	9.44	9.60	9.43	9.54	3994768
2011-04-01	9.61	9.75	9.57	9.74	3803388
2011-04-04	9.74	9.80	9.65	9.66	7116349
2011-04-05	9.66	9.69	9.53	9.53	3520374
2011-04-06	9.44	9.51	9.41	9.45	7095660
2011-04-07	9.46	9.48	9.42	9.45	3418429
2011-04-08	9.48	9.48	9.39	9.42	1632295
2011-04-11	9.41	9.47	9.40	9.44	2325996
2011-04-12	9.39	9.42	9.37	9.40	2414991
2011-04-13	9.42	9.48	9.38	9.43	2638399
2011-04-14	9.42	9.46	9.38	9.40	1999724
2011-04-15	9.40	9.44	9.35	9.38	1963818
2011-04-18	9.28	9.33	9.21	9.31	2766727
2011-04-19	9.32	9.35	9.21	9.26	1997061
2011-04-20	9.33	9.36	9.28	9.30	1693348
2011-04-21	9.34	9.44	9.33	9.41	3564688
2011-04-25	9.39	9.48	9.37	9.47	2694967
2011-04-26	9.47	9.56	9.32	9.42	3474181
2011-04-27	9.45	9.58	9.42	9.48	3272713
2011-04-28	9.48	9.62	9.47	9.59	3254900
2011-04-29	9.56	9.69	9.53	9.66	2184100
2011-05-02	9.69	9.70	9.52	9.55	2110752
2011-05-03	9.51	9.61	9.45	9.60	1906476
2011-05-04	9.60	9.60	9.48	9.50	2227807
2011-05-05	9.48	9.53	9.44	9.44	2219076
2011-05-06	9.53	9.59	9.47	9.50	1338082
2011-05-09	9.49	9.58	9.42	9.55	2148454
2011-05-10	9.53	9.63	9.51	9.59	1841474
2011-05-11	9.57	9.61	9.47	9.53	1685525
2011-05-12	9.51	9.71	9.46	9.70	1808794
2011-05-13	9.69	9.70	9.51	9.56	2085102
2011-05-16	9.51	9.66	9.48	9.64	1971641
2011-05-17	9.61	9.62	9.53	9.59	1946976
2011-05-18	9.62	9.79	9.60	9.78	2072239
2011-05-19	9.79	9.83	9.74	9.77	2276991
2011-05-20	9.76	9.84	9.72	9.78	2383728
2011-05-23	9.69	9.69	9.62	9.66	3296943
2011-05-24	9.65	9.65	9.54	9.55	2355763
2011-05-25	9.53	9.55	9.45	9.52	3243321
2011-05-26	9.50	9.63	9.45	9.61	2468272
2011-05-27	9.64	9.73	9.61	9.72	1823421
2011-05-31	9.79	9.82	9.72	9.81	4304437
2011-06-01	9.80	9.85	9.63	9.64	2924707
2011-06-02	9.66	9.71	9.62	9.71	2254030
2011-06-03	9.61	9.78	9.57	9.68	2594170
2011-06-06	9.65	9.69	9.59	9.66	1930493
2011-06-07	9.71	9.76	9.64	9.65	2906823
2011-06-08	9.65	9.67	9.56	9.57	2386138
2011-06-09	9.58	9.64	9.51	9.59	2176058
2011-06-10	9.51	9.53	9.45	9.47	3565690
2011-06-13	9.48	9.52	9.43	9.49	2496480
2011-06-14	9.56	9.64	9.49	9.57	1623580
2011-06-15	9.49	9.54	9.45	9.47	2813983
2011-06-16	9.47	9.55	9.45	9.55	2077562
2011-06-17	9.59	9.62	9.49	9.50	2564365
2011-06-20	9.50	9.62	9.48	9.53	1903577
2011-06-21	9.56	9.60	9.47	9.53	3234458
2011-06-22	9.47	9.54	9.44	9.44	2268367
2011-06-23	9.36	9.36	9.19	9.31	3752503
2011-06-24	9.31	9.35	9.28	9.33	3300210
2011-06-27	9.33	9.48	9.32	9.44	2478539
2011-06-28	9.48	9.51	9.42	9.50	1882035
2011-06-29	9.54	9.60	9.50	9.58	2443729
2011-06-30	9.61	9.67	9.55	9.61	1963186
2011-07-01	9.64	9.75	9.62	9.70	2327005
2011-07-05	9.72	9.76	9.58	9.61	2833771
2011-07-06	9.59	9.74	9.57	9.66	2972656
2011-07-07	9.74	9.77	9.64	9.76	2622152
2011-07-08	9.68	9.77	9.66	9.75	2676975
2011-07-11	9.66	9.68	9.52	9.53	3292464
2011-07-12	9.51	9.65	9.51	9.56	2869543
2011-07-13	9.60	9.65	9.51	9.52	1252648
2011-07-14	9.54	9.54	9.35	9.36	2503743
2011-07-15	9.39	9.41	9.30	9.34	1836330
2011-07-18	9.30	9.30	9.19	9.25	2163952
2011-07-19	9.27	9.35	9.24	9.34	1816043
2011-07-20	9.35	9.43	9.31	9.38	2393317
2011-07-21	9.42	9.62	9.41	9.61	2997226
2011-07-22	9.61	9.64	9.53	9.63	2066418
2011-07-25	9.58	9.64	9.46	9.47	2768387
2011-07-26	9.56	9.85	9.55	9.69	6271411
2011-07-27	9.64	9.68	9.42	9.42	4581461
2011-07-28	9.43	9.45	9.23	9.23	5147263
2011-07-29	9.17	9.21	9.08	9.12	5961920
2011-08-01	9.24	9.25	9.07	9.11	3709577
2011-08-02	9.06	9.13	8.96	8.96	3038509
2011-08-03	8.98	9.03	8.91	9.03	3924851
2011-08-04	8.94	9.05	8.84	8.84	6204772
2011-08-05	8.92	8.93	8.69	8.74	5992143
2011-08-08	8.58	8.58	8.18	8.18	7300884
2011-08-09	8.32	8.62	8.08	8.62	7897351
2011-08-10	8.47	8.54	8.24	8.25	7359248
2011-08-11	8.28	8.78	8.28	8.67	5321693
2011-08-12	8.73	8.76	8.54	8.61	3618499
2011-08-15	8.68	8.82	8.68	8.82	2520088
2011-08-16	8.74	8.82	8.68	8.76	2560082
2011-08-17	8.80	8.82	8.71	8.78	1705029
2011-08-18	8.56	8.71	8.52	8.67	5857521
2011-08-19	8.56	8.75	8.53	8.54	4907516
2011-08-22	8.72	8.72	8.54	8.55	2443678
2011-08-23	8.60	8.72	8.52	8.71	3835636
2011-08-24	8.69	8.86	8.66	8.85	1624178
2011-08-25	8.91	8.95	8.56	8.72	3732932
2011-08-26	8.65	8.86	8.58	8.82	3643589
2011-08-29	8.93	9.11	8.93	9.10	3143468
2011-08-30	9.06	9.18	9.00	9.13	2447323
2011-08-31	9.18	9.23	9.03	9.15	3031030
2011-09-01	9.18	9.24	9.03	9.03	2763601
2011-09-02	8.89	9.03	8.88	8.88	2712440
2011-09-06	8.68	8.87	8.65	8.76	3438345
2011-09-07	8.85	9.05	8.83	9.05	2017112
2011-09-08	8.93	9.04	8.88	8.90	2997384
2011-09-09	8.83	8.85	8.66	8.69	3110454
2011-09-12	8.58	8.79	8.58	8.79	2132237
2011-09-13	8.83	8.87	8.75	8.84	2052229
2011-09-14	8.85	8.90	8.71	8.85	2211684
2011-09-15	8.91	8.94	8.75	8.89	1953156
2011-09-16	8.90	8.91	8.78	8.85	4104597
2011-09-19	8.70	8.75	8.62	8.68	2254284
2011-09-20	8.73	8.84	8.62	8.62	3249659
2011-09-21	8.62	8.63	8.34	8.35	3722716
2011-09-22	8.15	8.35	8.15	8.32	6003848
2011-09-23	8.29	8.42	8.22	8.41	2739639
2011-09-26	8.49	8.77	8.41	8.75	4193802
2011-09-27	8.88	8.90	8.68	8.73	3031009
2011-09-28	8.73	8.83	8.52	8.52	2110164
2011-09-29	8.68	8.76	8.56	8.76	1983747
2011-09-30	8.65	8.95	8.64	8.80	3886872
2011-10-03	8.74	8.88	8.46	8.49	3889012
2011-10-04	8.41	8.77	8.32	8.75	3902650
2011-10-05	8.73	8.87	8.60	8.84	1743832
2011-10-06	8.81	8.95	8.73	8.93	1443254
2011-10-07	8.96	8.96	8.59	8.59	4417102
2011-10-10	8.72	8.79	8.64	8.79	3578465
2011-10-11	8.72	8.76	8.49	8.50	5199187
2011-10-12	8.57	8.70	8.49	8.65	6916910
2011-10-13	8.61	8.88	8.59	8.81	5382315
2011-10-14	8.92	8.99	8.78	8.96	3328063
2011-10-17	8.90	8.96	8.73	8.75	2091136
2011-10-18	8.78	9.04	8.72	9.00	2423034
2011-10-19	8.96	9.33	8.91	9.21	3953124
2011-10-20	9.18	9.40	9.13	9.40	3613217
2011-10-21	9.47	9.76	9.47	9.75	5843761
2011-10-24	9.75	9.98	9.72	9.95	3799291
2011-10-25	9.88	9.97	9.80	9.82	4340192
2011-10-26	9.93	10.04	9.86	10.01	5062803
2011-10-27	10.44	10.68	10.24	10.41	4856223
2011-10-28	10.43	10.47	10.37	10.41	3148200
2011-10-31	10.28	10.45	10.24	10.31	2351328
2011-11-01	10.12	10.26	9.98	9.99	4307650
2011-11-02	10.16	10.25	10.09	10.22	3177113
2011-11-03	10.31	10.40	10.21	10.39	2018614
2011-11-04	10.33	10.40	10.21	10.36	2378305
2011-11-07	10.38	10.41	10.23	10.36	2792448
2011-11-08	10.44	10.58	10.40	10.57	3124291
2011-11-09	10.39	10.49	10.25	10.26	3447717
2011-11-10	10.36	10.41	10.23	10.30	2114899
2011-11-11	10.40	10.56	10.40	10.50	1359925
2011-11-14	10.44	10.49	10.34	10.36	3099080
2011-11-15	10.33	10.42	10.27	10.39	2145619
2011-11-16	10.28	10.33	10.13	10.14	2665294
2011-11-17	10.12	10.12	9.96	9.99	4482833
2011-11-18	10.04	10.06	9.96	10.01	3211245
2011-11-21	9.89	9.92	9.82	9.83	2957836
2011-11-22	9.81	9.93	9.80	9.86	1997193
2011-11-23	9.78	9.78	9.58	9.58	3192399
2011-11-25	9.58	9.82	9.58	9.79	2244867
2011-11-28	10.02	10.03	9.72	9.80	3271262
2011-11-29	9.80	9.82	9.70	9.72	2255539
2011-11-30	9.95	10.11	9.87	10.11	3787556
2011-12-01	10.06	10.06	9.84	9.85	2750351
2011-12-02	9.87	9.98	9.79	9.83	3164595
2011-12-05	9.96	10.00	9.77	9.84	3912931
2011-12-06	9.86	9.95	9.83	9.88	4590303
2011-12-07	9.84	9.93	9.76	9.90	3151065
2011-12-08	9.85	9.88	9.77	9.79	3474555
2011-12-09	9.83	9.94	9.81	9.91	2647542
2011-12-12	9.83	9.83	9.72	9.77	2670019
2011-12-13	9.83	9.83	9.67	9.70	2441542
2011-12-14	9.66	9.82	9.65	9.77	2313889
2011-12-15	9.86	9.87	9.78	9.80	1847626
2011-12-16	9.83	9.93	9.77	9.82	3332434
2011-12-19	9.82	9.90	9.77	9.78	2365790
2011-12-20	9.87	10.03	9.86	9.96	2612962
2011-12-21	9.96	10.10	9.93	10.03	1874225
2011-12-22	10.07	10.14	10.03	10.07	1627863
2011-12-23	10.11	10.13	10.07	10.11	996678
2011-12-27	10.11	10.33	10.11	10.26	2652078
2011-12-28	10.26	10.28	10.12	10.13	1188486
2011-12-29	10.16	10.24	10.16	10.23	1355994
2011-12-30	10.21	10.24	10.18	10.19	2471212
2012-01-03	10.33	10.34	10.12	10.14	1736906
2012-01-04	10.09	10.12	10.00	10.03	1388653
2012-01-05	9.99	10.17	9.88	10.17	1456673
2012-01-06	10.17	10.34	10.12	10.21	1852871
2012-01-09	10.21	10.31	10.20	10.29	1301113
2012-01-10	10.36	10.39	10.30	10.37	1084090
2012-01-11	10.31	10.36	10.28	10.35	1160389
2012-01-12	10.37	10.41	10.31	10.34	1132997
2012-01-13	10.26	10.27	10.10	10.15	1527241
2012-01-17	10.17	10.25	10.12	10.16	1580434
2012-01-18	10.16	10.28	10.13	10.28	1419903
2012-01-19	10.30	10.32	10.19	10.31	1760869
2012-01-20	10.28	10.37	10.28	10.34	1624714
2012-01-23	10.34	10.43	10.30	10.42	2043414
2012-01-24	10.27	10.32	10.17	10.20	2611534
2012-01-25	10.18	10.40	10.15	10.33	2373829
2012-01-26	10.38	10.41	10.33	10.39	1183143
2012-01-27	10.34	10.37	10.15	10.18	2535323
2012-01-30	10.12	10.29	10.01	10.24	4226526
2012-01-31	10.29	10.34	10.11	10.15	7532406
2012-02-01	10.24	10.78	10.18	10.72	4977466
2012-02-02	10.74	10.77	10.63	10.68	2426837
2012-02-03	10.76	10.81	10.68	10.77	2086630
2012-02-06	10.76	10.81	10.64	10.68	1139973
2012-02-07	10.65	10.79	10.64	10.73	1186093
2012-02-08	10.73	10.74	10.64	10.65	2411505
2012-02-09	10.65	10.77	10.65	10.73	1724027
2012-02-10	10.63	10.76	10.60	10.73	1678225
2012-02-13	10.81	10.88	10.75	10.83	1561420
2012-02-14	10.78	10.87	10.67	10.71	1702927
2012-02-15	10.76	10.84	10.69	10.72	1822925
2012-02-16	10.73	10.90	10.73	10.82	2098190
2012-02-17	10.81	10.85	10.72	10.80	1685407
2012-02-21	10.80	10.81	10.73	10.81	1013937
2012-02-22	10.56	10.79	10.56	10.66	1545260
2012-02-23	10.64	10.76	10.61	10.76	1216464
2012-02-24	10.78	10.80	10.72	10.74	1024835
2012-02-27	10.66	10.74	10.58	10.66	1049081
2012-02-28	10.65	10.67	10.58	10.63	1153190
2012-02-29	10.64	10.69	10.58	10.59	2507277
2012-03-01	10.60	10.71	10.55	10.62	1794096
2012-03-02	10.60	10.60	10.40	10.48	1731243
2012-03-05	10.47	10.57	10.39	10.55	1214264
2012-03-06	10.46	10.49	10.31	10.31	2375119
2012-03-07	10.32	10.36	10.24	10.35	1816043
2012-03-08	10.39	10.43	10.26	10.42	1336246
2012-03-09	10.45	10.52	10.42	10.52	1053047
2012-03-12	10.53	10.59	10.52	10.53	817563
2012-03-13	10.59	10.75	10.55	10.75	1799064
2012-03-14	10.76	10.76	10.60	10.63	2293258
2012-03-15	10.63	10.66	10.55	10.62	1473319
2012-03-16	10.63	10.68	10.49	10.50	2081143
2012-03-19	10.90	10.90	10.60	10.62	2734242
2012-03-20	10.60	10.75	10.58	10.71	2019222
2012-03-21	10.72	10.74	10.57	10.58	1745971
2012-03-22	10.55	10.60	10.38	10.45	2473713
2012-03-23	10.46	10.53	10.40	10.53	1298936
2012-03-26	10.63	10.68	10.60	10.68	1162674
2012-03-27	10.70	10.74	10.67	10.72	1850856
2012-03-28	10.74	10.82	10.73	10.78	1542688
2012-03-29	10.73	10.79	10.69	10.76	1521230
2012-03-30	10.83	10.84	10.70	10.70	1715499
2012-04-02	10.72	10.85	10.72	10.77	2311672
2012-04-03	10.79	10.89	10.77	10.89	1943780
2012-04-04	10.83	10.95	10.79	10.89	1902315
2012-04-05	10.83	10.84	10.76	10.79	2087056
2012-04-09	10.70	10.74	10.63	10.73	1801872
2012-04-10	10.73	10.75	10.63	10.66	3419134
2012-04-11	10.73	10.81	10.69	10.80	2359550
2012-04-12	10.82	10.96	10.76	10.95	2392483
2012-04-13	10.94	10.96	10.83	10.83	2538590
2012-04-16	10.86	10.97	10.85	10.94	2066394
2012-04-17	10.81	11.11	10.81	11.08	3209280
2012-04-18	11.06	11.07	10.97	10.99	2047315
2012-04-19	11.00	11.32	11.00	11.21	3788208
2012-04-20	11.22	11.26	11.17	11.23	2082759
2012-04-23	11.13	11.18	11.02	11.13	2526153
2012-04-24	11.16	11.28	11.08	11.08	4216728
2012-04-25	11.08	11.17	11.03	11.12	3610402
2012-04-26	11.11	11.21	11.03	11.18	3645661
2012-04-27	11.25	11.25	11.06	11.17	3226597
2012-04-30	11.17	11.18	11.12	11.16	1880674
2012-05-01	11.20	11.33	11.18	11.31	1983008
2012-05-02	11.25	11.36	11.21	11.35	2095989
2012-05-03	11.38	11.43	11.38	11.42	3487964
2012-05-04	11.37	11.43	11.31	11.40	2474519
2012-05-07	11.39	11.46	11.37	11.45	2133320
2012-05-08	11.40	11.55	11.35	11.55	2423334
2012-05-09	11.48	11.53	11.44	11.44	2650839
2012-05-10	11.53	11.59	11.47	11.56	2014426
2012-05-11	11.48	11.64	11.44	11.56	1975644
2012-05-14	11.45	11.54	11.43	11.48	1860640
2012-05-15	11.50	11.61	11.50	11.56	2004237
2012-05-16	11.61	11.61	11.51	11.52	2161245
2012-05-17	11.51	11.54	11.37	11.37	2476413
2012-05-18	11.40	11.40	11.19	11.21	1763667
2012-05-21	11.21	11.35	11.18	11.32	1489681
2012-05-22	11.36	11.42	11.29	11.40	1393517
2012-05-23	11.33	11.50	11.31	11.48	3242959
2012-05-24	11.51	11.56	11.42	11.56	2133526
2012-05-25	11.58	11.60	11.43	11.47	2054862
2012-05-29	11.57	11.61	11.45	11.52	1614741
2012-05-30	11.45	11.45	11.30	11.30	1795442
2012-05-31	11.32	11.44	11.27	11.35	3212470
2012-06-01	11.23	11.34	11.19	11.26	2788023
2012-06-04	11.25	11.25	11.09	11.09	2940624
2012-06-05	11.08	11.12	11.04	11.05	3555815
2012-06-06	11.12	11.24	11.10	11.21	3178838
2012-06-07	11.32	11.40	11.27	11.30	1820724
2012-06-08	11.24	11.35	11.20	11.35	1370887
2012-06-11	11.42	11.47	11.25	11.25	2338571
2012-06-12	11.28	11.33	11.23	11.30	1098356
2012-06-13	11.29	11.38	11.22	11.23	1474135
2012-06-14	11.23	11.36	11.22	11.34	1009587
2012-06-15	11.34	11.36	11.14	11.14	3201170
2012-06-18	11.09	11.21	11.05	11.06	2967627
2012-06-19	11.07	11.20	11.06	11.17	2669247
2012-06-20	11.14	11.24	11.12	11.14	2538135
2012-06-21	11.18	11.24	10.96	10.97	1807170
2012-06-22	10.97	11.10	10.96	11.02	2517760
2012-06-25	10.94	11.00	10.84	10.97	1754460
2012-06-26	10.97	11.08	10.93	11.05	1608150
2012-06-27	11.06	11.16	11.04	11.14	871637
2012-06-28	11.08	11.28	11.02	11.28	1822709
2012-06-29	11.41	11.55	11.38	11.53	2553228
2012-07-02	11.57	11.65	11.54	11.64	1539168
2012-07-03	11.66	11.71	11.62	11.70	820887
2012-07-05	11.70	11.73	11.60	11.66	1245553
2012-07-06	11.54	11.62	11.48	11.59	1150507
2012-07-09	11.57	11.59	11.43	11.50	1137894
2012-07-10	11.53	11.56	11.45	11.52	1612801
2012-07-11	11.51	11.52	11.39	11.42	1404097
2012-07-12	11.40	11.59	11.30	11.55	2030531
2012-07-13	11.54	11.68	11.54	11.66	1365217
2012-07-16	11.66	11.69	11.60	11.62	1054616
2012-07-17	11.68	11.70	11.59	11.63	1463504
2012-07-18	11.64	11.69	11.53	11.55	2703435
2012-07-19	11.56	11.59	11.31	11.33	2185285
2012-07-20	11.33	11.33	11.07	11.10	3903973
2012-07-23	11.00	11.21	10.95	11.19	2329543
2012-07-24	11.14	11.19	10.98	11.03	2045003
2012-07-25	11.05	11.05	10.81	10.96	5269495
2012-07-26	11.05	11.07	10.82	10.84	3359525
2012-07-27	10.92	11.02	10.86	10.97	3098067
2012-07-30	10.96	11.01	10.89	10.97	2634757
2012-07-31	10.94	10.94	10.82	10.85	3518923
2012-08-01	10.91	10.93	10.80	10.85	1785543
2012-08-02	10.77	10.92	10.74	10.91	1824744
2012-08-03	11.00	11.02	10.93	10.98	2019549
2012-08-06	11.02	11.07	10.84	10.93	2306545
2012-08-07	10.97	11.02	10.91	10.98	1224983
2012-08-08	10.98	11.08	10.96	11.03	1234828
2012-08-09	11.02	11.09	10.69	11.03	979266
2012-08-10	11.02	11.05	10.92	11.03	933349
2012-08-13	11.04	11.07	10.92	11.00	1318109
2012-08-14	11.03	11.13	11.03	11.06	1039456
2012-08-15	11.07	11.18	11.05	11.15	1221179
2012-08-16	11.17	11.18	11.06	11.13	819291
2012-08-17	11.11	11.23	11.07	11.22	1523988
2012-08-20	11.22	11.27	11.13	11.17	1389970
2012-08-21	11.19	11.19	11.10	11.13	1305919
2012-08-22	11.09	11.13	11.02	11.03	853338
2012-08-23	11.00	11.03	10.95	10.97	1317127
2012-08-24	10.97	11.08	10.94	11.05	945452
2012-08-27	11.05	11.10	11.03	11.05	833145
2012-08-28	11.05	11.12	11.02	11.02	1290417
2012-08-29	11.02	11.07	11.01	11.03	820644
2012-08-30	11.00	11.06	10.99	11.02	776621
2012-08-31	11.07	11.24	11.03	11.08	1383820
2012-09-04	11.05	11.25	11.01	11.24	1123115
2012-09-05	11.23	11.27	11.16	11.21	1177672
2012-09-06	11.27	11.39	11.26	11.32	2302141
2012-09-07	11.34	11.35	11.15	11.17	1505732
2012-09-10	11.04	11.15	11.04	11.14	1249404
2012-09-11	11.13	11.23	11.09	11.12	1832709
2012-09-12	11.19	11.21	11.11	11.19	1936662
2012-09-13	11.19	11.32	11.15	11.25	1932680
2012-09-14	11.24	11.42	11.23	11.41	1818396
2012-09-17	11.39	11.46	11.26	11.27	1652413
2012-09-18	11.27	11.30	11.20	11.24	1488111
2012-09-19	11.23	11.27	11.19	11.19	1176919
2012-09-20	11.15	11.16	11.11	11.13	1231706
2012-09-21	11.21	11.24	11.12	11.15	2631291
2012-09-24	11.12	11.16	11.10	11.12	1295179
2012-09-25	11.15	11.29	10.97	10.98	1710520
2012-09-26	10.94	11.05	10.92	10.96	1976494
2012-09-27	11.00	11.08	10.93	11.08	1819540
2012-09-28	11.06	11.18	11.01	11.11	2761458
2012-10-01	11.07	11.18	11.03	11.08	4092383
2012-10-02	10.95	11.10	10.91	10.97	4250410
2012-10-03	10.97	11.04	10.95	10.98	1824673
2012-10-04	11.01	11.05	10.95	11.05	2506231
2012-10-05	11.08	11.24	11.08	11.16	1587168
2012-10-08	11.12	11.20	11.07	11.18	1448094
2012-10-09	11.21	11.21	11.04	11.07	1480690
2012-10-10	11.08	11.17	11.07	11.13	1576597
2012-10-11	11.18	11.23	11.11	11.12	1429569
2012-10-12	11.12	11.13	10.95	10.95	2066303
2012-10-15	10.96	11.06	10.96	11.06	2397390
2012-10-16	11.10	11.30	11.09	11.30	2519640
2012-10-17	11.34	11.43	11.28	11.40	5014608
2012-10-18	11.45	11.73	11.41	11.71	5062263
2012-10-19	11.69	11.69	11.53	11.55	3263594
2012-10-22	11.53	11.59	11.45	11.50	3733620
2012-10-23	11.53	11.82	11.44	11.77	5977995
2012-10-24	11.82	11.90	11.76	11.77	3063744
2012-10-25	11.84	11.88	11.64	11.71	4322845
2012-10-26	11.73	11.75	11.56	11.61	1697385
2012-10-31	11.28	11.66	11.28	11.52	3633234
2012-11-01	11.53	11.68	11.46	11.56	3878050
2012-11-02	11.58	11.58	11.34	11.35	2987381
2012-11-05	11.32	11.44	11.21	11.42	2403246
2012-11-06	11.47	11.55	11.45	11.48	1628312
2012-11-07	11.37	11.43	11.26	11.40	2263649
2012-11-08	11.37	11.54	11.34	11.52	2458886
2012-11-09	11.43	11.60	11.39	11.53	2194843
2012-11-12	11.53	11.54	11.40	11.47	1323081
2012-11-13	11.40	11.56	11.40	11.43	1267842
2012-11-14	11.44	11.50	11.37	11.39	1550991
2012-11-15	11.42	11.51	11.39	11.44	1714456
2012-11-16	11.42	11.50	11.38	11.49	2548010
2012-11-19	11.56	11.65	11.54	11.61	1915633
2012-11-20	11.61	11.70	11.56	11.69	1487561
2012-11-21	11.70	11.80	11.63	11.80	1583367
2012-11-23	11.84	11.87	11.79	11.87	738763
2012-11-26	11.79	11.93	11.73	11.78	2007085
2012-11-27	11.76	11.81	11.71	11.72	1387226
2012-11-28	11.70	11.75	11.57	11.73	1743491
2012-11-29	11.78	11.81	11.70	11.75	1189704
2012-11-30	11.73	11.78	11.68	11.78	2226382
2012-12-03	11.79	11.82	11.67	11.77	1588980
2012-12-04	11.76	11.80	11.70	11.75	1760916
2012-12-05	11.76	11.94	11.74	11.91	2216754
2012-12-06	11.88	11.97	11.77	11.78	1589712
2012-12-07	11.81	11.84	11.76	11.78	1190102
2012-12-10	11.77	11.84	11.72	11.77	1389045
2012-12-11	11.85	11.85	11.70	11.72	1626476
2012-12-12	11.76	11.79	11.68	11.69	2288155
2012-12-13	11.72	11.72	11.61	11.62	1754571
2012-12-14	11.61	11.67	11.52	11.52	2072563
2012-12-17	11.37	11.70	11.37	11.70	3026112
2012-12-18	11.71	11.73	11.49	11.57	3247239
2012-12-19	11.62	11.69	11.55	11.57	3790918
2012-12-20	11.30	11.60	11.30	11.60	3511245
2012-12-21	11.51	11.57	11.43	11.45	4280758
2012-12-24	11.43	11.47	11.38	11.44	645404
2012-12-26	11.43	11.45	11.23	11.27	2645584
2012-12-27	11.29	11.29	11.08	11.17	1791811
2012-12-28	11.15	11.21	11.11	11.14	1149521
2012-12-31	11.15	11.19	11.05	11.18	1930675
2013-01-02	11.33	11.45	11.27	11.44	2210992
2013-01-03	11.45	11.54	11.43	11.51	2213959
2013-01-04	11.51	11.57	11.50	11.57	1374435
2013-01-07	11.51	11.59	11.51	11.56	1662201
2013-01-08	11.55	11.60	11.54	11.59	2280143
2013-01-09	11.63	11.67	11.58	11.62	992742
2013-01-10	11.69	11.74	11.63	11.64	1977986
2013-01-11	11.64	11.70	11.61	11.65	1339972
2013-01-14	11.64	11.72	11.62	11.70	1178215
2013-01-15	11.63	11.77	11.63	11.76	1318271
2013-01-16	11.73	11.76	11.69	11.74	1245999
2013-01-17	11.75	11.83	11.70	11.80	1477132
2013-01-18	11.82	11.92	11.79	11.90	2256774
2013-01-22	11.94	12.27	11.93	12.23	2736213
2013-01-23	12.18	12.28	12.15	12.25	1610259
2013-01-24	12.27	12.46	12.27	12.31	1972768
2013-01-25	12.35	12.35	12.25	12.31	2058216
2013-01-28	12.34	12.35	12.13	12.17	2530652
2013-01-29	12.19	12.35	12.09	12.19	2595051
2013-01-30	12.20	12.20	12.03	12.07	2567642
2013-01-31	12.08	12.24	12.07	12.20	3557621
2013-02-01	12.28	12.44	12.25	12.30	2610441
2013-02-04	12.30	12.32	12.17	12.20	2157840
2013-02-05	12.22	12.32	12.18	12.22	2006440
2013-02-06	12.21	12.29	12.21	12.28	1299179
2013-02-07	12.33	12.38	12.26	12.33	1232583
2013-02-08	12.33	12.34	12.22	12.28	1487139
2013-02-11	12.27	12.28	12.22	12.26	1283272
2013-02-12	12.26	12.33	12.22	12.32	1823694
2013-02-13	12.33	12.36	12.28	12.35	1306644
2013-02-14	12.31	12.39	12.31	12.34	914719
2013-02-15	12.33	12.36	12.27	12.32	1105562
2013-02-19	12.33	12.41	12.30	12.34	2160043
2013-02-20	12.33	12.39	12.22	12.22	2194411
2013-02-21	12.21	12.41	12.21	12.38	1758746
2013-02-22	12.40	12.47	12.40	12.47	1291676
2013-02-25	12.48	12.50	12.20	12.20	1575942
2013-02-26	12.25	12.38	12.21	12.33	1471469
2013-02-27	12.31	12.40	12.29	12.37	712989
2013-02-28	12.36	12.45	12.30	12.30	1535061
2013-03-01	12.25	12.35	12.18	12.32	2102338
2013-03-04	12.32	12.35	12.18	12.29	1308136
2013-03-05	12.32	12.49	12.28	12.41	1150206
2013-03-06	12.43	12.48	12.36	12.43	885961
2013-03-07	12.45	12.49	12.42	12.46	1479873
2013-03-08	12.49	12.53	12.39	12.49	1084974
2013-03-11	12.52	12.57	12.43	12.49	1502222
2013-03-12	12.51	12.54	12.48	12.50	1146868
2013-03-13	12.55	12.59	12.52	12.53	1340178
2013-03-14	12.57	12.68	12.49	12.68	1454955
2013-03-15	12.68	12.75	12.64	12.75	2523848
2013-03-18	12.69	12.76	12.67	12.72	1306857
2013-03-19	12.76	12.84	12.74	12.78	1698755
2013-03-20	12.84	12.88	12.78	12.85	1369396
2013-03-21	12.83	12.88	12.78	12.80	1127351
2013-03-22	12.84	12.90	12.84	12.88	1426855
2013-03-25	13.08	13.14	12.84	12.96	2792802
2013-03-26	13.01	13.04	12.90	12.97	1373355
2013-03-27	12.91	13.04	12.87	13.02	1171276
2013-03-28	13.03	13.16	12.95	13.15	2113202
2013-04-01	13.16	13.20	13.04	13.08	1703899
2013-04-02	13.15	13.21	13.11	13.18	1853779
2013-04-03	13.22	13.28	13.08	13.11	2237432
2013-04-04	13.14	13.20	13.11	13.16	1904910
2013-04-05	13.05	13.20	13.04	13.18	1017177
2013-04-08	13.18	13.29	13.14	13.29	1112764
2013-04-09	13.32	13.40	13.25	13.34	1493467
2013-04-10	13.37	13.38	13.27	13.36	2005003
2013-04-11	13.39	13.50	13.35	13.45	1338039
2013-04-12	13.44	13.51	13.34	13.40	1263697
2013-04-15	13.39	13.40	13.09	13.13	2246690
2013-04-16	13.19	13.33	13.13	13.33	1568109
2013-04-17	13.27	13.27	13.09	13.11	1804450
2013-04-18	13.17	13.19	12.93	12.97	1607175
2013-04-19	13.00	13.16	12.95	13.11	1715026
2013-04-22	13.10	13.14	12.96	13.09	1115511
2013-04-23	13.14	13.35	13.13	13.14	2591760
2013-04-24	13.10	13.15	12.91	13.00	2598945
2013-04-25	13.04	13.07	12.98	13.02	1275581
2013-04-26	12.99	13.01	12.78	12.84	1937034
2013-04-29	12.88	12.90	12.73	12.78	2091352
2013-04-30	12.77	12.87	12.71	12.87	1984041
2013-05-01	12.87	12.89	12.68	12.70	2346242
2013-05-02	12.75	12.76	12.64	12.68	1386372
2013-05-03	12.79	12.81	12.65	12.72	1882406
2013-05-06	12.73	12.79	12.62	12.68	1933686
2013-05-07	12.68	12.75	12.64	12.74	2276663
2013-05-08	12.74	12.76	12.69	12.74	1991692
2013-05-09	12.73	12.74	12.57	12.58	1796553
2013-05-10	12.59	12.63	12.54	12.61	1501162
2013-05-13	12.59	12.62	12.53	12.56	1270677
2013-05-14	12.59	12.64	12.50	12.58	3072924
2013-05-15	12.57	12.64	12.53	12.62	2497722
2013-05-16	12.61	12.63	12.53	12.55	1847117
2013-05-17	12.61	12.70	12.53	12.62	2603289
2013-05-20	12.59	12.61	12.51	12.51	1321862
2013-05-21	12.51	12.52	12.32	12.41	2288266
2013-05-22	12.38	12.50	12.21	12.23	2642351
2013-05-23	12.19	12.34	12.19	12.23	3277573
2013-05-24	12.21	12.23	12.12	12.16	2071959
2013-05-28	12.25	12.25	12.10	12.12	1801183
2013-05-29	12.05	12.14	11.97	12.09	2766949
2013-05-30	12.12	12.24	12.10	12.20	2488502
2013-05-31	12.20	12.29	12.14	12.14	2828236
2013-06-03	12.14	12.16	12.01	12.12	3399198
2013-06-04	12.14	12.19	11.99	12.00	2713196
2013-06-05	11.98	11.99	11.88	11.91	3657703
2013-06-06	11.98	12.22	11.94	12.15	6020298
2013-06-07	12.25	12.32	12.10	12.30	3168551
2013-06-10	12.32	12.43	12.30	12.43	2458096
2013-06-11	12.33	12.36	12.23	12.24	2137529
2013-06-12	12.28	12.30	12.15	12.17	1432518
2013-06-13	12.17	12.33	12.11	12.32	1485668
2013-06-14	12.32	12.39	12.22	12.24	1125160
2013-06-17	12.27	12.36	12.25	12.33	1710517
2013-06-18	12.34	12.43	12.32	12.38	1219613
2013-06-19	12.36	12.39	12.18	12.20	1666072
2013-06-20	12.11	12.15	11.91	11.92	1945177
2013-06-21	11.98	12.02	11.88	11.91	3959107
2013-06-24	11.79	11.85	11.74	11.82	3289956
2013-06-25	11.89	11.89	11.81	11.85	2331149
2013-06-26	11.93	11.98	11.88	11.92	1735522
2013-06-27	11.99	12.07	11.94	12.04	1122035
2013-06-28	12.04	12.15	11.94	12.11	2841621
2013-07-01	12.16	12.36	12.15	12.35	2115267
2013-07-02	12.34	12.44	12.28	12.33	2921295
2013-07-03	12.28	12.33	12.23	12.31	867385
2013-07-05	12.35	12.43	12.25	12.42	1102592
2013-07-08	12.45	12.57	12.45	12.55	1132812
2013-07-09	12.60	12.72	12.57	12.70	1707517
2013-07-10	12.65	12.75	12.65	12.73	1722222
2013-07-11	12.81	12.85	12.71	12.84	1468111
2013-07-12	12.87	13.03	12.87	12.98	2091568
2013-07-15	12.98	13.06	12.95	13.06	1940803
2013-07-16	13.07	13.07	12.86	12.89	2462393
2013-07-17	12.90	12.99	12.87	12.97	1275031
2013-07-18	13.00	13.11	12.99	13.10	1207757
2013-07-19	13.08	13.13	13.02	13.11	1370958
2013-07-22	13.09	13.24	13.02	13.22	1702407
2013-07-23	13.20	13.30	12.51	12.65	5352449
2013-07-24	12.67	12.71	12.57	12.63	2391842
2013-07-25	12.62	12.71	12.57	12.66	1988577
2013-07-26	12.64	12.68	12.58	12.67	1223883
2013-07-29	12.65	12.68	12.56	12.61	1179525
2013-07-30	12.65	12.71	12.56	12.57	1235381
2013-07-31	12.61	12.68	12.54	12.55	1449542
2013-08-01	12.63	12.82	12.63	12.79	3441656
2013-08-02	13.01	13.01	12.75	12.79	1399740
2013-08-05	12.75	12.78	12.61	12.69	1523842
2013-08-06	12.68	12.71	12.52	12.53	1415458
2013-08-07	12.48	12.53	12.38	12.39	1057218
2013-08-08	12.43	12.45	12.31	12.36	1176562
2013-08-09	12.36	12.40	12.30	12.35	1134756
2013-08-12	12.30	12.48	12.30	12.43	1660770
2013-08-13	12.43	12.49	12.31	12.49	774900
2013-08-14	12.48	12.54	12.44	12.52	1050246
2013-08-15	12.45	12.47	12.34	12.40	1578808
2013-08-16	12.36	12.45	12.36	12.39	1133345
2013-08-19	12.36	12.40	12.28	12.29	1361090
2013-08-20	12.31	12.40	12.24	12.38	1396014
2013-08-21	12.37	12.41	12.28	12.30	886997
2013-08-22	12.30	12.46	12.29	12.45	591100
2013-08-23	12.46	12.49	12.36	12.46	696637
2013-08-26	12.45	12.51	12.39	12.42	560192
2013-08-27	12.29	12.39	12.25	12.30	1157139
2013-08-28	12.27	12.35	12.25	12.26	976033
2013-08-29	12.22	12.35	12.22	12.25	713917
2013-08-30	12.24	12.31	12.15	12.18	2142011
2013-09-03	12.30	12.34	12.07	12.17	2935274
2013-09-04	12.16	12.26	12.10	12.17	1715090
2013-09-05	12.17	12.21	12.10	12.14	1118643
2013-09-06	12.11	12.15	11.98	12.06	1791379
2013-09-09	12.07	12.23	12.06	12.21	754174
2013-09-10	12.27	12.30	12.20	12.30	891793
2013-09-11	12.30	12.36	12.26	12.36	1247234
2013-09-12	12.36	12.41	12.29	12.34	1239796
2013-09-13	12.36	12.40	12.30	12.31	895276
2013-09-16	12.38	12.42	12.29	12.31	1904033
2013-09-17	12.33	12.45	12.31	12.42	1690760
2013-09-18	12.43	12.58	12.37	12.58	1978688
2013-09-19	12.61	12.75	12.56	12.71	2181937
2013-09-20	12.74	12.85	12.73	12.80	3114173
2013-09-23	12.76	12.79	12.69	12.74	1227359
2013-09-24	12.72	12.80	12.70	12.72	852484
2013-09-25	12.71	12.82	12.65	12.80	944871
2013-09-26	12.79	12.89	12.73	12.82	836699
2013-09-27	12.78	12.87	12.73	12.81	1129045
2013-09-30	12.67	12.73	12.46	12.70	4632241
2013-10-01	12.74	12.81	12.62	12.66	3339292
2013-10-02	12.61	12.70	12.54	12.66	1910644
2013-10-03	12.61	12.61	12.51	12.55	1599264
2013-10-04	12.54	12.62	12.54	12.60	1438921
2013-10-07	12.52	12.60	12.47	12.52	897145
2013-10-08	12.52	12.55	12.45	12.46	1133284
2013-10-09	12.47	12.56	12.41	12.49	2011982
2013-10-10	12.63	12.74	12.59	12.74	1709960
2013-10-11	12.70	12.85	12.68	12.84	1063006
2013-10-14	12.80	12.98	12.76	12.98	1182130
2013-10-15	12.98	13.01	12.83	12.85	1817602
2013-10-16	12.60	12.99	12.60	12.98	1938670
2013-10-17	12.95	13.10	12.90	13.09	1397442
2013-10-18	13.16	13.17	13.05	13.16	1506620
2013-10-21	13.14	13.21	13.11	13.13	1556428
2013-10-22	13.24	13.33	12.92	12.94	2294095
2013-10-23	12.87	13.00	12.80	12.99	1480261
2013-10-24	12.99	13.06	12.93	12.93	920052
2013-10-25	12.96	13.08	12.88	12.93	1319409
2013-10-28	12.92	12.98	12.89	12.97	1347104
2013-10-29	13.01	13.05	12.97	13.02	1839368
2013-10-30	13.05	13.10	12.99	13.06	1602608
2013-10-31	13.08	13.08	12.98	13.01	2362489
2013-11-01	13.04	13.05	12.86	12.91	1667631
2013-11-04	12.92	12.97	12.89	12.90	1181604
2013-11-05	12.89	12.92	12.84	12.84	1438411
2013-11-06	12.87	12.96	12.82	12.94	1391843
2013-11-07	12.96	13.01	12.81	12.81	1663672
2013-11-08	12.81	12.86	12.77	12.83	2902901
2013-11-11	12.81	12.90	12.79	12.87	1673841
2013-11-12	12.83	12.89	12.79	12.87	1864886
2013-11-13	12.83	12.95	12.81	12.95	1527022
2013-11-14	12.97	13.05	12.89	13.04	658000
2013-11-15	13.04	13.05	12.89	12.96	817492
2013-11-18	12.95	12.97	12.88	12.93	1335892
2013-11-19	12.94	12.97	12.87	12.96	1243842
2013-11-20	12.96	12.97	12.87	12.91	1784149
2013-11-21	12.95	13.07	12.94	13.07	885053
2013-11-22	13.05	13.20	13.01	13.20	1223170
2013-11-25	13.23	13.24	13.13	13.15	989610
2013-11-26	13.13	13.18	13.06	13.07	2010291
2013-11-27	13.07	13.12	13.03	13.08	2393931
2013-11-29	13.05	13.11	12.97	12.97	771889
2013-12-02	12.79	12.93	12.65	12.75	2771840
2013-12-03	12.71	12.80	12.68	12.78	1817316
2013-12-04	12.72	12.79	12.63	12.71	1289972
2013-12-05	12.69	12.69	12.61	12.69	1701482
2013-12-06	12.80	12.91	12.76	12.82	2505492
2013-12-09	12.81	12.93	12.81	12.89	2587541
2013-12-10	12.86	12.89	12.80	12.81	3081807
2013-12-11	12.80	12.84	12.54	12.55	3768197
2013-12-12	12.52	12.64	12.52	12.57	1743066
2013-12-13	12.63	12.68	12.57	12.62	2018823
2013-12-16	12.63	12.70	12.53	12.55	3096670
2013-12-17	12.53	12.56	12.43	12.49	2590596
2013-12-18	12.51	12.62	12.47	12.61	2455916
2013-12-19	12.60	12.62	12.56	12.57	1856844
2013-12-20	12.57	12.65	12.57	12.65	2928625
2013-12-23	12.64	12.73	12.62	12.65	1312237
2013-12-24	12.63	12.73	12.63	12.73	425037
2013-12-26	12.77	12.81	12.67	12.73	652151
2013-12-27	12.76	12.79	12.71	12.72	1552604
2013-12-30	12.73	12.82	12.73	12.82	1972032
2013-12-31	12.84	12.88	12.81	12.86	1158705
2014-01-02	12.84	12.84	12.62	12.69	1658626
2014-01-03	12.67	12.71	12.63	12.65	1202731
2014-01-06	12.70	12.71	12.57	12.59	1503744
2014-01-07	12.60	12.69	12.54	12.55	1948056
2014-01-08	12.52	12.53	12.35	12.37	3572407
2014-01-09	12.40	12.46	12.36	12.43	3828218
2014-01-10	12.44	12.47	12.38	12.44	1865359
2014-01-13	12.44	12.45	12.26	12.30	1582274
2014-01-14	12.34	12.38	12.31	12.36	1788598
2014-01-15	12.39	12.39	12.31	12.35	2074467
2014-01-16	12.34	12.36	12.31	12.36	1788247
2014-01-17	12.36	12.37	12.29	12.30	1855362
2014-01-21	12.31	12.35	12.13	12.24	2573704
2014-01-22	12.28	12.33	12.22	12.30	2436554
2014-01-23	12.23	12.24	12.07	12.12	1674853
2014-01-24	12.04	12.08	11.91	11.91	1858838
2014-01-27	11.91	11.98	11.84	11.88	3055387
2014-01-28	11.91	12.18	11.88	12.13	3930980
2014-01-29	12.02	12.11	11.83	11.96	3700505
2014-01-30	11.83	11.85	11.67	11.70	4865349
2014-01-31	11.56	11.63	11.46	11.48	4369484
2014-02-03	11.47	11.49	11.21	11.24	7422516
2014-02-04	11.22	11.52	11.22	11.49	5893803
2014-02-05	11.48	11.51	11.35	11.38	3159668
2014-02-06	11.40	11.48	11.33	11.48	5170807
2014-02-07	11.50	11.56	11.43	11.53	2821530
2014-02-10	11.55	11.71	11.50	11.68	2828891
2014-02-11	11.69	11.87	11.67	11.84	2395409
2014-02-12	11.85	11.88	11.79	11.88	2665747
2014-02-13	11.81	11.94	11.78	11.92	1983578
2014-02-14	11.92	12.04	11.89	12.04	1412741
2014-02-18	12.06	12.08	11.93	12.02	2155099
2014-02-19	11.99	12.06	11.95	11.98	2086472
2014-02-20	12.13	12.16	12.01	12.08	1973180
2014-02-21	12.10	12.11	12.04	12.06	3219483
2014-02-24	12.05	12.11	12.01	12.03	2086722
2014-02-25	12.04	12.05	11.96	12.02	2155842
2014-02-26	12.03	12.06	11.96	12.06	2151714
2014-02-27	12.05	12.18	12.03	12.18	1161624
2014-02-28	12.19	12.31	12.16	12.22	1786816
2014-03-03	12.13	12.16	12.00	12.07	1824663
2014-03-04	12.20	12.25	12.14	12.16	2100188
2014-03-05	12.17	12.22	12.11	12.17	1782567
2014-03-06	12.20	12.22	12.12	12.13	1853766
2014-03-07	12.18	12.18	12.02	12.07	1821291
2014-03-10	12.04	12.07	11.97	12.07	1721142
2014-03-11	12.09	12.14	11.99	12.04	1988401
2014-03-12	12.02	12.09	11.96	12.07	2125524
2014-03-13	12.09	12.12	11.96	12.04	1962252
2014-03-14	12.02	12.11	11.98	12.05	2074160
2014-03-17	12.03	12.15	12.01	12.15	2481792
2014-03-18	12.16	12.21	12.11	12.18	2079259
2014-03-19	12.20	12.20	12.07	12.14	2956523
2014-03-20	12.09	12.15	12.06	12.11	1941013
2014-03-21	12.16	12.22	12.12	12.16	6390218
2014-03-24	12.19	12.22	12.10	12.14	1416156
2014-03-25	12.20	12.25	12.14	12.23	1307684
2014-03-26	12.28	12.34	12.15	12.15	1930469
2014-03-27	12.18	12.20	12.10	12.12	1450362
2014-03-28	12.17	12.23	12.10	12.13	1221446
2014-03-31	12.21	12.36	12.17	12.33	2562769
2014-04-01	12.33	12.35	12.11	12.27	2414721
2014-04-02	12.26	12.28	12.20	12.21	1176633
2014-04-03	12.24	12.34	12.19	12.33	1047421
2014-04-04	12.37	12.42	12.25	12.26	1413797
2014-04-07	12.25	12.26	12.14	12.15	1272165
2014-04-08	12.15	12.18	12.09	12.12	952921
2014-04-09	12.17	12.27	12.08	12.27	1106642
2014-04-10	12.24	12.36	12.13	12.13	1850893
2014-04-11	12.11	12.11	12.02	12.03	1122602
2014-04-14	12.13	12.14	12.03	12.11	926670
2014-04-15	12.13	12.17	12.02	12.17	997501
2014-04-16	12.24	12.28	12.19	12.27	1394215
2014-04-17	12.28	12.36	12.25	12.26	927763
2014-04-21	12.25	12.27	12.20	12.27	780556
2014-04-22	12.28	12.32	12.22	12.29	1253620
2014-04-23	12.59	12.72	12.47	12.61	2746534
2014-04-24	12.68	12.84	12.64	12.79	1904033
2014-04-25	12.80	12.81	12.67	12.72	1748290
2014-04-28	12.77	12.92	12.77	12.89	1799239
2014-04-29	12.94	13.08	12.91	13.08	2551601
2014-04-30	13.05	13.13	12.90	13.11	2963520
2014-05-01	13.13	13.15	13.03	13.14	2421893
2014-05-02	13.13	13.26	13.13	13.23	2148390
2014-05-05	13.16	13.19	13.05	13.16	1453389
2014-05-06	13.13	13.14	13.03	13.05	2047936
2014-05-07	13.05	13.33	13.05	13.33	2132028
2014-05-08	13.32	13.39	13.14	13.16	1980325
2014-05-09	13.14	13.21	13.07	13.15	1178394
2014-05-12	13.19	13.28	13.16	13.23	1437979
2014-05-13	13.24	13.29	13.18	13.21	1688954
2014-05-14	13.22	13.23	13.05	13.12	1539614
2014-05-15	13.11	13.11	12.89	13.03	1452114
2014-05-16	13.02	13.04	12.94	13.04	983066
2014-05-19	13.03	13.08	12.97	13.06	1333270
2014-05-20	13.06	13.07	12.93	13.00	1401728
2014-05-21	13.01	13.07	12.96	13.06	1244436
2014-05-22	13.04	13.07	12.97	13.03	1781773
2014-05-23	13.05	13.12	13.00	13.08	1553218
2014-05-27	13.11	13.17	13.10	13.13	904523
2014-05-28	13.14	13.15	13.06	13.11	880149
2014-05-29	13.14	13.21	13.11	13.19	778302
2014-05-30	13.19	13.22	13.15	13.21	2075787
2014-06-02	13.22	13.29	13.17	13.22	1496228
2014-06-03	13.20	13.24	13.13	13.21	1288926
2014-06-04	13.22	13.39	13.22	13.37	1261909
2014-06-05	13.37	13.45	13.32	13.43	1049891
2014-06-06	13.42	13.51	13.42	13.44	954736
2014-06-09	13.43	13.50	13.43	13.47	804218
2014-06-10	13.43	13.45	13.38	13.40	1188590
2014-06-11	13.38	13.43	13.35	13.41	713205
2014-06-12	13.40	13.42	13.30	13.37	1106895
2014-06-13	13.36	13.42	13.33	13.38	603770
2014-06-16	13.38	13.44	13.30	13.34	1238878
2014-06-17	13.33	13.53	13.29	13.50	1665920
2014-06-18	13.50	13.64	13.49	13.60	1786188
2014-06-19	13.63	13.69	13.58	13.67	1620607
2014-06-20	13.67	13.70	13.58	13.62	2235066
2014-06-23	13.64	13.65	13.57	13.60	2964836
2014-06-24	13.56	13.66	13.50	13.50	1222897
2014-06-25	13.54	13.57	13.48	13.52	1821784
2014-06-26	13.54	13.55	13.41	13.54	1032665
2014-06-27	13.52	13.65	13.52	13.65	2736895
2014-06-30	13.65	13.74	13.59	13.72	2132095
2014-07-01	13.78	13.90	13.70	13.72	3102219
2014-07-02	13.72	13.76	13.63	13.67	1028365
2014-07-03	13.67	13.75	13.67	13.75	645067
2014-07-07	13.75	13.76	13.69	13.75	1411495
2014-07-08	13.71	13.75	13.67	13.69	1294970
2014-07-09	13.69	13.73	13.65	13.68	993505
2014-07-10	13.57	13.70	13.50	13.68	1183474
2014-07-11	13.67	13.70	13.62	13.67	807843
2014-07-14	13.73	13.80	13.70	13.74	860405
2014-07-15	13.78	13.83	13.62	13.65	1879871
2014-07-16	13.72	13.73	13.59	13.66	1877212
2014-07-17	13.66	13.76	13.52	13.54	1097560
2014-07-18	13.58	13.60	13.50	13.59	1062379
2014-07-21	13.52	13.55	13.46	13.52	1153740
2014-07-22	13.52	13.52	13.39	13.39	1781986
2014-07-23	13.40	13.42	13.35	13.41	1224956
2014-07-24	13.41	13.43	13.36	13.41	1931529
2014-07-25	13.38	13.38	13.26	13.29	1819533
2014-07-28	13.30	13.35	13.17	13.25	2071652
2014-07-29	13.55	13.77	13.24	13.36	4193667
2014-07-30	13.42	13.45	13.13	13.31	3055158
2014-07-31	13.24	13.29	13.13	13.22	2505252
2014-08-01	13.21	13.27	13.13	13.24	2914896
2014-08-04	13.28	13.28	13.14	13.25	1935191
2014-08-05	13.26	13.30	13.18	13.27	2062820
2014-08-06	13.24	13.36	13.19	13.35	1102224
2014-08-07	13.41	13.44	13.30	13.36	1753761
2014-08-08	13.33	13.43	13.31	13.43	1105687
2014-08-11	13.48	13.52	13.38	13.52	1633668
2014-08-12	13.53	13.69	13.50	13.65	2412483
2014-08-13	13.67	13.76	13.63	13.75	1597677
2014-08-14	13.75	13.90	13.75	13.90	1389173
2014-08-15	13.96	14.00	13.85	13.95	1341900
2014-08-18	14.02	14.05	13.96	14.02	1685343
2014-08-19	14.02	14.03	13.95	13.99	1527163
2014-08-20	13.98	14.13	13.95	14.12	2028246
2014-08-21	14.10	14.23	14.09	14.20	1230039
2014-08-22	14.16	14.21	14.09	14.16	1966686
2014-08-25	14.19	14.27	14.16	14.24	894057
2014-08-26	14.25	14.36	14.24	14.26	1501416
2014-08-27	14.25	14.33	14.25	14.31	1294177
2014-08-28	14.26	14.33	14.25	14.28	961621
2014-08-29	14.28	14.36	14.25	14.33	1274298
2014-09-02	14.37	14.50	14.33	14.33	2194138
2014-09-03	14.34	14.41	14.27	14.28	1982910
2014-09-04	14.27	14.43	14.27	14.33	2168680
2014-09-05	14.33	14.35	14.26	14.31	1223346
2014-09-08	14.28	14.32	14.21	14.31	1262695
2014-09-09	14.25	14.27	14.18	14.21	891540
2014-09-10	14.23	14.32	14.20	14.28	1473801
2014-09-11	14.24	14.29	14.20	14.21	1323259
2014-09-12	14.21	14.27	14.14	14.20	2196358
2014-09-15	14.25	14.43	14.19	14.35	1968458
2014-09-16	14.32	14.44	14.30	14.33	1789637
2014-09-17	14.28	14.42	14.27	14.31	920794
2014-09-18	14.34	14.48	14.29	14.42	1194793
2014-09-19	14.44	14.46	14.31	14.35	2925527
2014-09-22	14.34	14.41	14.24	14.24	1500187
2014-09-23	14.20	14.25	14.10	14.12	1779219
2014-09-24	14.16	14.30	14.12	14.27	953238
2014-09-25	14.25	14.26	14.14	14.16	1423342
2014-09-26	14.15	14.25	14.09	14.24	1069311
2014-09-29	14.15	14.24	14.12	14.20	1207311
2014-09-30	14.19	14.22	14.10	14.16	1145785
2014-10-01	14.32	14.32	14.13	14.16	2717806
2014-10-02	14.15	14.28	14.13	14.22	1632939
2014-10-03	14.28	14.48	14.27	14.47	1184000
2014-10-06	14.50	14.55	14.39	14.41	1300532
2014-10-07	14.37	14.41	14.28	14.28	1513684
2014-10-08	14.32	14.44	14.24	14.44	1606047
2014-10-09	14.41	14.46	14.17	14.19	2065027
2014-10-10	14.19	14.34	14.19	14.19	1978786
2014-10-13	14.19	14.32	14.16	14.17	1385785
2014-10-14	14.23	14.33	14.17	14.28	1255098
2014-10-15	14.10	14.28	13.86	14.23	2861146
2014-10-16	14.10	14.12	13.94	14.06	2629040
2014-10-17	14.20	14.29	14.10	14.29	1050222
2014-10-20	14.25	14.35	14.18	14.35	1418424
2014-10-21	14.42	14.71	14.37	14.71	1659642
2014-10-22	14.78	14.81	14.58	14.60	1530147
2014-10-23	14.73	14.77	14.66	14.72	1858491
2014-10-24	14.81	15.11	14.79	15.09	2000619
2014-10-27	15.08	15.24	15.04	15.05	2707242
2014-10-28	15.15	15.20	15.03	15.06	3328995
2014-10-29	15.13	15.15	14.97	15.03	2756025
2014-10-30	15.04	15.13	15.03	15.11	1975296
2014-10-31	15.25	15.30	15.15	15.27	3260270
2014-11-03	15.27	15.33	15.19	15.24	2167418
2014-11-04	15.28	15.34	15.23	15.29	1704169
2014-11-05	15.35	15.37	15.22	15.31	2443662
2014-11-06	15.31	15.32	15.21	15.25	1479643
2014-11-07	15.26	15.30	15.19	15.21	2934657
2014-11-10	15.19	15.34	15.19	15.24	1273380
2014-11-11	15.29	15.30	15.14	15.16	1458253
2014-11-12	15.11	15.14	15.07	15.12	2304639
2014-11-13	15.15	15.15	15.08	15.17	422107
2014-11-14	15.19	15.24	15.08	15.08	1061751
2014-11-17	15.05	15.11	15.03	15.08	1728229
2014-11-18	15.10	15.25	15.07	15.16	1471651
2014-11-19	15.16	15.19	15.09	15.16	1983706
2014-11-20	15.12	15.40	15.12	15.32	1741425
2014-11-21	15.44	15.45	15.31	15.36	1140881
2014-11-24	15.40	15.47	15.36	15.45	1978222
2014-11-25	15.47	15.50	15.38	15.40	2927518
2014-11-26	15.43	15.48	15.40	15.47	900173
2014-11-28	15.48	15.64	15.46	15.48	520479
2014-12-01	15.47	15.51	15.37	15.38	1326138
2014-12-02	15.40	15.54	15.37	15.46	1653297
2014-12-03	15.47	15.51	15.42	15.45	2044352
2014-12-04	15.48	15.67	15.47	15.67	1802746
2014-12-05	15.71	15.76	15.67	15.72	1423541
2014-12-08	15.70	16.04	15.70	15.99	1890006
2014-12-09	15.98	15.98	15.67	15.83	4574647
2014-12-10	15.81	15.87	15.59	15.60	1257295
2014-12-11	15.62	15.72	15.54	15.59	1717105
2014-12-12	15.48	15.53	15.27	15.31	1984763
2014-12-15	15.37	15.43	15.11	15.16	1484497
2014-12-16	14.83	15.01	14.73	14.87	2449902
2014-12-17	14.93	15.03	14.79	15.01	2417796
2014-12-18	15.14	15.22	15.03	15.22	1761324
2014-12-19	15.17	15.24	14.95	14.97	6809737
2014-12-22	15.03	15.20	15.02	15.11	1867377
2014-12-23	15.14	15.37	15.14	15.28	1607978
2014-12-24	15.31	15.36	15.23	15.27	626197
2014-12-26	15.33	15.38	15.25	15.26	817830
2014-12-29	15.26	15.47	15.26	15.36	1380759
2014-12-30	15.36	15.42	15.33	15.37	1076017
2014-12-31	15.41	15.42	15.19	15.19	1222684
2015-01-02	15.23	15.31	14.96	15.01	1689842
2015-01-05	14.94	15.00	14.82	14.87	1375808
2015-01-06	14.92	15.00	14.72	14.84	2236167
2015-01-07	14.94	14.95	14.73	14.85	1814629
2015-01-08	14.90	15.21	14.90	15.17	2487962
2015-01-09	15.17	15.22	15.02	15.04	1018541
2015-01-12	15.08	15.09	14.84	14.89	1091188
2015-01-13	15.01	15.16	14.86	14.92	2272485
2015-01-14	14.52	14.74	14.35	14.48	2569147
2015-01-15	14.43	14.53	14.36	14.39	3358388
2015-01-16	14.39	14.69	14.39	14.62	3268015
2015-01-20	14.64	14.67	14.37	14.49	3613167
2015-01-21	14.39	14.58	14.31	14.55	3016365
2015-01-22	14.66	14.98	14.53	14.97	2242930
2015-01-23	14.96	14.97	14.77	14.79	1491756
2015-01-26	14.73	14.90	14.65	14.87	2049971
2015-01-27	14.77	14.94	14.72	14.85	1409710
2015-01-28	14.92	14.96	14.69	14.70	1421526
2015-01-29	14.73	14.97	14.67	14.95	3047952
2015-01-30	14.81	14.89	14.49	14.52	2689480
2015-02-02	14.50	14.70	14.31	14.69	2337072
2015-02-03	14.72	14.83	14.65	14.79	3247664
2015-02-04	14.39	14.52	14.06	14.34	8517912
2015-02-05	14.35	14.67	14.34	14.58	4471993
2015-02-06	14.61	14.81	14.60	14.67	4681577
2015-02-09	14.62	14.72	14.54	14.71	2570292
2015-02-10	14.81	14.81	14.70	14.76	1994176
2015-02-11	14.77	14.91	14.75	14.80	2499184
2015-02-12	14.84	14.92	14.82	14.87	1989133
2015-02-13	14.58	14.90	14.58	14.89	2905449
2015-02-17	14.96	15.02	14.86	14.89	2164188
2015-02-18	14.86	14.92	14.78	14.90	2021169
2015-02-19	14.89	14.89	14.83	14.85	1179805
2015-02-20	14.80	14.96	14.76	14.96	1561217
2015-02-23	14.92	14.92	14.82	14.86	2414876
2015-02-24	14.87	14.90	14.78	14.83	2072304
2015-02-25	14.84	14.85	14.79	14.83	2205657
2015-02-26	14.84	15.04	14.80	14.92	2108548
2015-02-27	14.92	14.93	14.78	14.79	1876108
2015-03-02	14.76	14.89	14.72	14.89	2520639
2015-03-03	14.83	14.90	14.73	14.86	1676281
2015-03-04	14.80	14.86	14.76	14.83	2478515
2015-03-05	14.86	14.89	14.80	14.87	1275459
2015-03-06	14.81	14.93	14.79	14.88	1793674
2015-03-09	14.87	14.92	14.81	14.87	1562908
2015-03-10	14.76	14.79	14.63	14.63	2256626
2015-03-11	14.65	14.87	14.62	14.87	1513100
2015-03-12	14.97	15.20	14.97	15.19	1257481
2015-03-13	15.15	15.16	14.92	14.99	1169508
2015-03-16	15.08	15.24	15.04	15.22	1177443
2015-03-17	15.15	15.19	15.04	15.15	1593448
2015-03-18	15.11	15.34	15.05	15.28	2083191
2015-03-19	15.25	15.28	15.03	15.08	2161795
2015-03-20	15.11	15.26	15.03	15.23	4244717
2015-03-23	15.24	15.34	15.24	15.30	1208466
2015-03-24	15.30	15.32	15.00	15.05	3209483
2015-03-25	15.04	15.12	14.90	14.90	1112447
2015-03-26	14.87	14.99	14.79	14.97	2000932
2015-03-27	14.97	15.00	14.78	14.91	2045941
2015-03-30	14.98	15.22	14.94	15.16	1464274
2015-03-31	15.08	15.12	14.93	14.97	2186703
2015-04-01	14.85	15.05	14.80	14.87	2536903
2015-04-02	14.89	14.97	14.86	14.90	848684
2015-04-06	14.83	15.04	14.81	15.00	1598832
2015-04-07	15.00	15.05	14.79	14.81	1392498
2015-04-08	14.81	14.93	14.80	14.87	1330620
2015-04-09	14.88	15.01	14.83	15.00	2319873
2015-04-10	15.01	15.04	14.90	14.94	862670
2015-04-13	14.92	15.00	14.90	14.92	1178617
2015-04-14	14.95	15.01	14.84	14.93	1158036
2015-04-15	14.93	15.05	14.88	14.88	1374131
2015-04-16	14.82	15.02	14.82	15.02	1325038
2015-04-17	14.94	14.95	14.76	14.87	1196650
2015-04-20	14.96	15.05	14.95	15.01	1614647
2015-04-21	15.01	15.06	14.73	14.75	2238549
2015-04-22	14.75	14.80	14.48	14.62	2487219
2015-04-23	14.58	14.75	14.52	14.67	1220281
2015-04-24	14.66	14.79	14.60	14.74	1045328
2015-04-27	14.78	14.84	14.59	14.72	1941411
2015-04-28	14.70	14.85	14.57	14.79	1682710
2015-04-29	14.74	14.79	14.55	14.59	1980868
2015-04-30	14.53	14.61	14.45	14.52	2400111
2015-05-01	14.60	14.67	14.49	14.55	1834319
2015-05-04	14.56	14.63	14.55	14.58	1240214
2015-05-05	14.55	14.63	14.50	14.55	1535287
2015-05-06	14.71	14.82	14.51	14.61	2437549
2015-05-07	14.61	14.73	14.55	14.71	1586455
2015-05-08	14.82	14.83	14.73	14.81	1308089
2015-05-11	14.76	14.81	14.73	14.78	1041990
2015-05-12	14.72	14.75	14.60	14.73	1322200
2015-05-13	14.76	14.81	14.69	14.75	1138188
2015-05-14	14.81	14.84	14.74	14.81	3088695
2015-05-15	14.84	14.87	14.72	14.78	1149444
2015-05-18	14.78	14.81	14.76	14.80	1985428
2015-05-19	14.84	14.89	14.78	14.86	1132380
2015-05-20	14.88	14.93	14.80	14.87	1047218
2015-05-21	14.83	14.87	14.75	14.76	1332740
2015-05-22	14.72	14.78	14.65	14.66	1758678
2015-05-26	14.63	14.63	14.49	14.50	1783734
2015-05-27	14.50	14.60	14.46	14.59	1189228
2015-05-28	14.54	14.60	14.48	14.60	1346655
2015-05-29	14.61	14.63	14.46	14.52	5631903
2015-06-01	14.56	14.61	14.50	14.57	1947776
2015-06-02	14.53	14.77	14.46	14.70	3450103
2015-06-03	14.74	14.91	14.70	14.91	2557818
2015-06-04	14.84	14.91	14.69	14.71	1348666
2015-06-05	14.71	14.84	14.57	14.67	3181632
2015-06-08	14.66	14.70	14.55	14.56	2092246
2015-06-09	14.55	14.56	14.44	14.44	1406244
2015-06-10	14.57	14.92	14.56	14.89	2665996
2015-06-11	14.87	15.10	14.73	15.09	2078358
2015-06-12	15.04	15.23	15.02	15.21	2788458
2015-06-15	15.11	15.22	15.02	15.17	2159740
2015-06-16	15.14	15.32	15.06	15.27	1342207
2015-06-17	15.31	15.32	15.21	15.25	1192465
2015-06-18	15.27	15.55	15.27	15.54	1981837
2015-06-19	15.52	15.68	15.46	15.68	4365886
2015-06-22	15.75	15.82	15.59	15.61	2310504
2015-06-23	15.69	15.77	15.59	15.75	3771954
2015-06-24	15.74	15.74	15.62	15.66	2617511
2015-06-25	15.67	15.67	15.54	15.56	3288910
2015-06-26	15.60	15.67	15.56	15.59	4766866
2015-06-29	15.45	15.57	15.31	15.32	2153493
2015-06-30	15.47	15.55	15.35	15.39	2212913
2015-07-01	15.81	16.33	15.77	16.21	8031369
2015-07-02	16.21	16.33	16.11	16.14	4583172
2015-07-06	16.02	16.36	16.02	16.33	3098344
2015-07-07	16.40	16.63	16.34	16.63	3685948
2015-07-08	16.66	16.71	16.55	16.60	4090037
2015-07-09	16.57	16.70	16.42	16.44	4381536
2015-07-10	16.57	16.69	16.55	16.67	2015280
2015-07-13	16.81	16.81	16.59	16.64	2453743
2015-07-14	16.63	16.72	16.60	16.66	2045638
2015-07-15	16.63	16.66	16.55	16.59	2756237
2015-07-16	16.70	16.73	16.59	16.66	2681022
2015-07-17	16.66	16.71	16.63	16.70	1668762
2015-07-20	16.54	16.58	16.46	16.49	2533703
2015-07-21	16.52	16.61	16.35	16.45	2072246
2015-07-22	16.49	16.68	16.41	16.67	1439660
2015-07-23	16.73	16.76	16.55	16.59	925995
2015-07-24	16.57	16.72	16.56	16.70	1391839
2015-07-27	16.63	16.69	16.51	16.55	1599115
2015-07-28	16.08	16.43	15.86	16.24	2842408
2015-07-29	16.25	16.53	16.20	16.50	1553259
2015-07-30	16.42	16.65	16.42	16.58	1570124
2015-07-31	16.63	16.63	16.49	16.51	1724520
2015-08-03	16.55	16.56	16.41	16.55	1627290
2015-08-04	16.59	16.69	16.45	16.64	3037439
2015-08-05	16.67	16.71	16.51	16.64	1553843
2015-08-06	16.66	16.67	16.49	16.65	4222702
2015-08-07	16.62	16.77	16.60	16.76	1438738
2015-08-10	16.84	16.99	16.81	16.94	1506637
2015-08-11	16.82	17.01	16.82	16.96	1308504
2015-08-12	16.86	16.95	16.72	16.92	1225540
2015-08-13	16.91	17.19	16.85	17.12	1996518
2015-08-14	17.11	17.27	17.06	17.23	1953389
2015-08-17	17.18	17.31	17.04	17.31	1551332
2015-08-18	17.29	17.32	17.22	17.24	1284241
2015-08-19	17.19	17.24	17.08	17.16	1472998
2015-08-20	17.05	17.05	16.78	16.78	1758263
2015-08-21	16.65	16.73	16.39	16.39	1771429
2015-08-24	15.58	16.09	15.41	15.62	3108790
2015-08-25	15.93	15.93	15.39	15.39	2189828
2015-08-26	15.70	15.77	15.38	15.70	2392220
2015-08-27	15.93	16.17	15.84	16.13	1977439
2015-08-28	16.07	16.16	16.04	16.15	1676517
2015-08-31	16.12	16.14	16.02	16.08	1378454
2015-09-01	15.83	15.92	15.75	15.76	3339579
2015-09-02	15.92	15.96	15.64	15.88	2015880
2015-09-03	15.96	16.06	15.91	15.96	1030431
2015-09-04	15.78	15.84	15.64	15.75	1273387
2015-09-08	15.93	16.14	15.92	16.12	1425670
2015-09-09	16.21	16.25	15.97	15.99	2088126
2015-09-10	15.99	16.12	15.94	16.00	1544342
2015-09-11	15.89	16.09	15.85	16.05	948489
2015-09-14	16.06	16.09	15.97	15.99	1286772
2015-09-15	16.04	16.22	16.00	16.20	1162225
2015-09-16	16.15	16.34	16.13	16.33	1492063
2015-09-17	16.35	16.50	16.25	16.28	1524511
2015-09-18	16.10	16.15	15.95	15.98	3294968
2015-09-21	16.08	16.26	16.00	16.14	1350610
2015-09-22	15.96	16.09	15.90	16.05	1191027
2015-09-23	16.07	16.14	16.00	16.07	908870
2015-09-24	16.00	16.13	15.99	16.09	1540404
2015-09-25	16.17	16.27	16.03	16.12	1784517
2015-09-28	16.07	16.11	15.85	15.88	1563809
2015-09-29	15.89	15.99	15.80	15.95	1183737
2015-09-30	16.10	16.15	16.01	16.11	2718852
2015-10-01	16.12	16.12	15.84	16.00	2228779
2015-10-02	15.85	16.03	15.78	16.03	1290448
2015-10-05	16.12	16.18	16.01	16.07	2506808
2015-10-06	16.02	16.14	15.97	16.13	1782735
2015-10-07	16.22	16.33	16.15	16.27	1932339
2015-10-08	16.23	16.51	16.23	16.50	1370385
2015-10-09	16.49	16.58	16.44	16.46	1309331
2015-10-12	16.44	16.59	16.43	16.54	814360
2015-10-13	16.48	16.62	16.38	16.38	1344542
2015-10-14	16.36	16.41	16.18	16.20	867121
2015-10-15	16.28	16.47	16.23	16.47	1520680
2015-10-16	16.51	16.71	16.30	16.52	2090515
2015-10-19	16.49	16.58	16.46	16.51	1006816
2015-10-20	16.55	16.69	16.54	16.60	1068177
2015-10-21	16.62	16.66	16.37	16.39	2068868
2015-10-22	16.50	16.54	16.33	16.40	2541790
2015-10-23	16.48	16.55	16.34	16.44	1403672
2015-10-26	16.44	16.53	16.29	16.46	2159095
2015-10-27	16.72	16.94	16.27	16.81	3061391
2015-10-28	16.88	16.97	16.73	16.91	1217325
2015-10-29	16.87	16.94	16.78	16.83	1374003
2015-10-30	16.88	16.89	16.54	16.54	1597593
2015-11-02	16.58	16.62	16.47	16.56	2467401
2015-11-03	16.58	16.58	16.43	16.43	1497362
2015-11-04	16.43	16.48	16.28	16.32	1064748
2015-11-05	16.33	16.44	16.28	16.41	1672916
2015-11-06	16.44	16.47	16.32	16.46	1801001
2015-11-09	16.40	16.44	16.22	16.29	798622
2015-11-10	16.28	16.37	16.19	16.37	1046601
2015-11-11	16.40	16.40	16.26	16.31	2377525
2015-11-12	16.31	16.32	15.98	15.99	1561143
2015-11-13	15.95	15.99	15.80	15.82	1507892
2015-11-16	15.78	15.97	15.75	15.97	2491549
2015-11-17	15.98	16.00	15.74	15.75	1109484
2015-11-18	15.82	16.06	15.75	16.05	1262125
2015-11-19	16.03	16.18	15.98	16.15	1182363
2015-11-20	16.17	16.23	16.12	16.20	795082
2015-11-23	16.19	16.49	16.16	16.45	2083259
2015-11-24	16.38	16.55	16.31	16.51	1752175
2015-11-25	16.51	16.52	16.36	16.49	1273117
2015-11-27	16.42	16.52	16.37	16.50	455736
2015-11-30	16.56	16.58	16.47	16.49	1721874
2015-12-01	16.54	16.70	16.53	16.70	1049925
2015-12-02	16.72	16.85	16.65	16.78	1946882
2015-12-03	16.83	16.93	16.53	16.59	2273484
2015-12-04	16.62	16.88	16.62	16.88	1036651
2015-12-07	16.86	16.89	16.62	16.69	1560218
2015-12-08	16.62	16.68	16.44	16.48	1546468
2015-12-09	16.43	16.54	16.17	16.19	1006897
2015-12-10	16.19	16.26	16.09	16.17	1217156
2015-12-11	15.98	16.15	15.92	15.98	817141
2015-12-14	15.96	16.17	15.94	16.12	1715623
2015-12-15	16.20	16.27	16.03	16.07	1497993
2015-12-16	16.18	16.25	15.91	16.10	1322763
2015-12-17	16.09	16.18	15.90	15.91	1154614
2015-12-18	15.85	15.88	15.58	15.62	5036256
2015-12-21	15.71	15.78	15.51	15.70	1584106
2015-12-22	15.74	15.89	15.60	15.82	1527751
2015-12-23	15.89	15.93	15.79	15.91	1343300
2015-12-24	16.02	16.47	16.00	16.41	1673412
2015-12-28	16.39	16.44	16.28	16.42	1683223
2015-12-29	16.49	16.64	16.41	16.63	1204119
2015-12-30	16.57	16.68	16.51	16.54	906984
2015-12-31	16.48	16.48	16.22	16.22	4686109
2016-01-04	16.05	16.05	15.69	15.79	2504297
2016-01-05	15.78	15.96	15.74	15.93	1970051
2016-01-06	15.73	15.85	15.63	15.73	1391539
2016-01-07	15.46	15.71	15.43	15.46	4308217
2016-01-08	15.53	15.60	15.38	15.41	2450344
2016-01-11	15.44	15.52	15.13	15.21	2221495
2016-01-12	15.30	15.33	14.97	15.07	3177630
2016-01-13	15.14	15.19	14.67	14.70	2801837
2016-01-14	14.70	15.04	14.70	14.93	1726285
2016-01-15	14.73	14.73	14.32	14.59	3426934
2016-01-19	14.73	14.73	14.51	14.57	1866145
2016-01-20	14.38	14.49	14.09	14.34	2125510
2016-01-21	14.56	14.58	14.32	14.34	2153786
2016-01-22	14.53	14.63	14.42	14.57	1596965
2016-01-25	14.54	14.57	14.20	14.21	2502410
2016-01-26	14.26	14.49	14.22	14.39	1250613
2016-01-27	14.39	14.55	14.27	14.32	1270991
2016-01-28	14.45	14.48	14.32	14.46	1791045
2016-01-29	14.52	14.86	14.48	14.86	2966365
2016-02-01	14.80	14.99	14.69	14.89	1810562
2016-02-02	14.77	14.79	14.56	14.60	2747725
2016-02-03	14.23	15.03	14.23	14.97	4028700
2016-02-04	14.92	15.10	14.81	14.97	2174191
2016-02-05	14.94	15.17	14.94	15.14	2328949
2016-02-08	15.01	15.20	14.87	15.16	2606269
2016-02-09	15.03	15.31	15.03	15.23	1540812
2016-02-10	15.27	15.41	15.19	15.20	1659389
2016-02-11	14.92	15.04	14.86	14.92	2732366
2016-02-12	15.01	15.33	15.01	15.23	1472451
2016-02-16	15.39	15.43	15.20	15.35	1929220
2016-02-17	15.40	15.43	15.30	15.36	1343695
2016-02-18	15.37	15.48	15.25	15.46	1580191
2016-02-19	15.38	15.53	15.36	15.41	1554386
2016-02-22	15.50	15.56	15.39	15.45	779631
2016-02-23	15.42	15.47	15.28	15.31	879319
2016-02-24	15.21	15.33	15.12	15.30	970079
2016-02-25	15.34	15.47	15.34	15.42	781653
2016-02-26	15.49	15.51	15.35	15.47	1699538
2016-02-29	15.45	15.49	15.26	15.26	1708907
2016-03-01	15.36	15.59	15.30	15.55	1601845
2016-03-02	15.50	15.72	15.47	15.71	1276188
2016-03-03	15.72	15.78	15.67	15.76	886140
2016-03-04	15.75	15.78	15.63	15.71	1306557
2016-03-07	15.64	15.69	15.51	15.63	1177567
2016-03-08	15.56	15.57	15.47	15.56	1077890
2016-03-09	15.64	15.64	15.44	15.47	874921
2016-03-10	15.49	15.59	15.31	15.44	865940
2016-03-11	15.56	15.83	15.50	15.82	949215
2016-03-14	15.81	15.91	15.75	15.87	1396804
2016-03-15	15.76	15.95	15.73	15.89	1075700
2016-03-16	15.85	15.89	15.75	15.80	1127887
2016-03-17	15.82	16.20	15.78	16.15	1941573
2016-03-18	16.12	16.29	16.05	16.22	2524520
2016-03-21	16.17	16.22	16.06	16.10	888347
2016-03-22	16.11	16.29	16.07	16.20	1319344
2016-03-23	16.20	16.25	16.07	16.12	828329
2016-03-24	15.99	16.08	15.87	15.96	1547761
2016-03-28	15.72	16.17	15.62	16.14	1091532
2016-03-29	16.13	16.35	16.13	16.34	1724203
2016-03-30	16.42	16.72	16.37	16.64	2672608
2016-03-31	16.59	16.75	16.55	16.65	2740317
2016-04-01	16.56	16.83	16.51	16.81	1945343
2016-04-04	16.83	16.84	16.61	16.69	830736
2016-04-05	16.58	16.67	16.47	16.52	1498597
2016-04-06	16.52	16.55	16.39	16.51	1287636
2016-04-07	16.38	16.57	16.35	16.41	2286511
2016-04-08	16.52	16.60	16.36	16.42	902039
2016-04-11	16.47	16.52	16.32	16.35	666663
2016-04-12	16.35	16.63	16.22	16.62	1435431
2016-04-13	16.70	16.75	16.54	16.75	737937
2016-04-14	16.72	16.76	16.55	16.58	1053401
2016-04-15	16.61	16.78	16.56	16.71	1188587
2016-04-18	16.70	16.82	16.66	16.82	1102504
2016-04-19	16.86	16.89	16.75	16.82	954001
2016-04-20	16.81	16.90	16.70	16.85	921749
2016-04-21	16.73	16.86	16.35	16.36	2681251
2016-04-22	16.37	16.62	16.36	16.62	2046006
2016-04-25	16.57	16.62	16.44	16.55	1668265
2016-04-26	16.57	16.73	16.55	16.69	1316101
2016-04-27	16.89	16.98	16.60	16.87	2709065
2016-04-28	16.72	16.77	16.55	16.59	5018814
2016-04-29	16.63	16.64	16.45	16.59	2019610
2016-05-02	16.62	16.77	16.54	16.59	2523706
2016-05-03	16.52	16.59	16.43	16.50	2593923
2016-05-04	16.42	16.46	16.28	16.36	3014134
2016-05-05	16.44	16.50	16.30	16.38	2928075
2016-05-06	16.35	16.38	16.23	16.29	1931934
2016-05-09	16.29	16.36	16.17	16.32	2027298
2016-05-10	16.44	16.59	16.29	16.58	1408188
2016-05-11	16.51	16.67	16.51	16.55	1194979
2016-05-12	16.57	16.71	16.51	16.68	1272742
2016-05-13	16.66	16.73	16.54	16.63	1508999
2016-05-16	16.59	16.70	16.55	16.65	1016732
2016-05-17	16.64	16.68	16.34	16.41	1213947
2016-05-18	16.35	16.71	16.34	16.61	1413136
2016-05-19	16.52	16.55	16.33	16.50	823749
2016-05-20	16.51	16.67	16.48	16.60	1335328
2016-05-23	16.58	16.59	16.42	16.50	1016408
2016-05-24	16.59	16.76	16.48	16.73	1128951
2016-05-25	16.73	16.80	16.70	16.74	1464959
2016-05-26	16.74	16.74	16.62	16.65	1430237
2016-05-27	16.68	16.81	16.68	16.80	802872
2016-05-31	16.82	16.97	16.78	16.90	2329060
2016-06-01	16.82	16.92	16.74	16.91	985891
2016-06-02	16.88	17.00	16.83	16.92	844391
2016-06-03	16.82	16.86	16.64	16.75	1423105
2016-06-06	16.76	16.82	16.66	16.69	1037205
2016-06-07	16.72	16.72	16.61	16.68	857229
2016-06-08	16.66	16.74	16.63	16.71	971200
2016-06-09	16.68	16.74	16.60	16.72	450613
2016-06-10	16.61	16.69	16.54	16.58	634905
2016-06-13	16.54	16.64	16.42	16.45	1614286
2016-06-14	16.39	16.51	16.39	16.45	897942
2016-06-15	16.48	16.48	16.31	16.33	1000211
2016-06-16	16.24	16.53	16.22	16.52	998723
2016-06-17	16.52	16.59	16.45	16.57	2292624
2016-06-20	16.68	16.78	16.54	16.55	1401165
2016-06-21	16.55	16.70	16.53	16.63	1117320
2016-06-22	16.66	16.75	16.65	16.68	1401897
2016-06-23	16.84	17.03	16.84	17.00	1226255
2016-06-24	16.46	16.74	16.41	16.55	2151717
2016-06-27	16.42	16.42	16.21	16.31	2447971
2016-06-28	16.46	16.74	16.39	16.74	1641613
2016-06-29	16.87	17.10	16.87	17.08	1574400
2016-06-30	17.12	17.76	17.05	17.75	3592036
2016-07-01	17.71	17.80	17.56	17.64	2091804
2016-07-05	17.52	17.52	17.35	17.40	1763289
2016-07-06	17.32	17.49	17.31	17.43	1746376
2016-07-07	17.47	17.60	17.30	17.37	910608
2016-07-08	17.48	17.58	17.43	17.53	1029459
2016-07-11	17.57	17.69	17.54	17.65	1051714
2016-07-12	17.71	17.78	17.59	17.60	1211020
2016-07-13	17.61	17.68	17.58	17.61	761572
2016-07-14	17.71	17.77	17.62	17.63	1063688
2016-07-15	17.63	17.66	17.53	17.56	952111
2016-07-18	17.56	17.58	17.45	17.46	1343179
2016-07-19	17.36	17.42	17.23	17.36	1123486
2016-07-20	17.37	17.46	17.33	17.33	637176
2016-07-21	17.32	17.35	17.24	17.28	873726
2016-07-22	17.29	17.51	17.29	17.47	966593
2016-07-25	17.43	17.47	17.31	17.32	1406406
2016-07-26	17.39	17.61	17.32	17.40	1600610
2016-07-27	17.39	17.46	17.26	17.29	1076135
2016-07-28	17.24	17.46	17.07	17.38	1489154
2016-07-29	17.33	17.36	17.24	17.24	1836037
2016-08-01	16.89	17.33	16.89	17.22	1154266
2016-08-02	17.21	17.26	17.14	17.22	1340442
2016-08-03	17.22	17.33	17.21	17.32	956188
2016-08-04	17.32	17.43	17.24	17.25	623180
2016-08-05	17.33	17.43	17.29	17.43	648604
2016-08-08	17.43	17.48	17.40	17.47	688014
2016-08-09	17.48	17.50	17.37	17.39	626383
2016-08-10	17.40	17.41	17.31	17.33	614806
2016-08-11	17.35	17.37	17.27	17.27	459003
2016-08-12	17.23	17.29	17.20	17.22	367810
2016-08-15	17.24	17.30	17.21	17.30	864189
2016-08-16	17.24	17.31	17.18	17.18	836736
2016-08-17	17.16	17.21	17.07	17.16	1352170
2016-08-18	17.18	17.33	17.18	17.33	1146359
2016-08-19	17.23	17.35	17.17	17.34	1295878
2016-08-22	17.29	17.40	17.23	17.40	651051
2016-08-23	17.43	17.46	17.23	17.26	1207672
2016-08-24	17.24	17.34	17.22	17.29	870962
2016-08-25	17.28	17.43	17.27	17.38	1196434
2016-08-26	17.41	17.48	17.15	17.26	1647091
2016-08-29	17.29	17.46	17.29	17.39	850888
2016-08-30	17.42	17.49	17.35	17.41	2222589
2016-08-31	17.45	17.71	17.45	17.59	2691380
2016-09-01	17.56	17.64	17.36	17.37	1723950
2016-09-02	17.41	17.48	17.34	17.43	1329949
2016-09-06	17.43	17.47	17.32	17.33	1154567
2016-09-07	17.33	17.42	17.25	17.40	1271895
2016-09-08	17.40	17.40	17.27	17.28	924409
2016-09-09	17.18	17.24	16.89	16.90	1596314
2016-09-12	16.81	17.21	16.76	17.19	1660962
2016-09-13	16.99	17.08	16.94	17.01	1337168
2016-09-14	17.01	17.07	16.88	16.91	1466204
2016-09-15	16.91	17.05	16.82	16.80	1320451
2016-09-16	16.76	16.81	16.63	16.69	2593231
2016-09-19	16.75	16.95	16.73	16.93	1724932
2016-09-20	17.01	17.13	17.01	17.04	1360239
2016-09-21	17.08	17.18	16.99	17.16	1456886
2016-09-22	17.22	17.37	17.21	17.35	1127992
2016-09-23	17.25	17.32	17.05	17.05	1610607
2016-09-26	17.00	17.01	16.93	16.94	1415819
2016-09-27	16.96	17.15	16.91	17.15	1097145
2016-09-28	17.19	17.30	17.09	17.29	882964
2016-09-29	17.21	17.24	17.01	17.04	1673655
2016-09-30	17.08	17.16	17.05	17.11	1487608
2016-10-03	17.03	17.07	16.90	17.02	1939774
2016-10-04	16.97	17.09	16.89	17.06	1824943
2016-10-05	17.17	17.21	17.02	17.07	1691739
2016-10-06	17.05	17.11	16.96	17.08	915252
2016-10-07	17.08	17.22	17.06	17.08	1607353
2016-10-10	17.15	17.28	17.14	17.16	715807
2016-10-11	17.11	17.18	16.96	17.03	810334
2016-10-12	17.08	17.28	17.00	17.24	532305
2016-10-13	17.18	17.26	17.15	17.18	890173
2016-10-14	17.29	17.38	17.26	17.31	677986
2016-10-17	17.32	17.39	17.27	17.28	790009
2016-10-18	17.45	17.46	17.18	17.20	1380817
2016-10-19	17.30	17.30	17.19	17.23	695010
2016-10-20	17.18	17.18	16.73	16.75	1514696
2016-10-21	16.67	16.69	16.50	16.55	1045396
2016-10-24	16.72	16.72	16.53	16.59	998044
2016-10-25	16.56	16.59	16.46	16.54	1124131
2016-10-26	16.72	17.12	16.70	16.97	2016285
2016-10-27	17.04	17.05	16.72	16.75	1181088
2016-10-28	16.80	16.99	16.73	16.81	793594
2016-10-31	16.91	16.95	16.83	16.92	1145100
2016-11-01	16.97	16.97	16.59	16.68	1185138
2016-11-02	16.62	16.74	16.60	16.61	1412272
2016-11-03	16.66	16.77	16.60	16.68	1265058
2016-11-04	16.67	16.76	16.59	16.59	1793660
2016-11-07	16.79	16.79	16.57	16.71	2141741
2016-11-08	16.68	16.96	16.67	16.75	930980
2016-11-09	16.92	17.00	16.64	16.87	1858420
2016-11-10	16.97	17.06	16.92	16.98	2762903
2016-11-11	16.89	17.38	16.88	17.38	2484381
2016-11-14	17.40	17.64	17.39	17.59	991544
2016-11-15	17.35	17.52	17.23	17.46	1521851
2016-11-16	17.40	17.57	17.33	17.54	2136199
2016-11-17	17.58	17.88	17.49	17.82	1682940
2016-11-18	17.77	18.01	17.67	18.00	1417989
2016-11-21	18.00	18.08	17.83	18.00	898823
2016-11-22	18.09	18.19	17.97	18.15	1638032
2016-11-23	18.19	18.25	18.14	18.24	793557
2016-11-25	18.25	18.38	18.25	18.38	467771
2016-11-28	18.33	18.41	18.30	18.32	1350867
2016-11-29	18.34	18.44	18.26	18.43	1156723
2016-11-30	18.49	18.56	18.28	18.31	2443240
2016-12-01	18.39	18.59	18.35	18.47	1343553
2016-12-02	18.47	18.51	18.31	18.47	1296398
2016-12-05	18.53	18.56	18.46	18.54	833517
2016-12-06	18.62	18.81	18.58	18.80	1065997
2016-12-07	18.81	18.96	18.81	18.96	971811
2016-12-08	18.99	19.22	18.92	19.19	1245607
2016-12-09	19.19	19.28	19.08	19.27	922080
2016-12-12	19.28	19.57	19.28	19.56	1103274
2016-12-13	19.60	19.67	19.43	19.57	1059463
2016-12-14	19.62	19.69	19.35	19.42	991463
2016-12-15	19.41	19.65	19.37	19.55	1162751
2016-12-16	19.56	19.83	19.42	19.47	3799726
2016-12-19	19.55	19.74	19.51	19.59	1808686
2016-12-20	19.60	19.70	19.57	19.69	1728911
2016-12-21	19.69	19.82	19.64	19.77	835467
2016-12-22	19.75	19.82	19.67	19.78	704791
2016-12-23	19.79	19.79	19.70	19.76	730505
2016-12-27	19.78	19.80	19.70	19.72	966363
2016-12-28	19.77	19.77	19.60	19.67	1557410
2016-12-29	19.67	19.79	19.62	19.75	1189107
2016-12-30	19.78	19.82	19.64	19.71	1211793
2017-01-03	19.79	19.79	19.60	19.76	1160861
2017-01-04	19.76	20.11	19.76	20.05	1491510
2017-01-05	20.07	20.08	19.85	19.95	1129588
2017-01-06	19.96	19.98	19.83	19.87	938786
2017-01-09	19.88	19.88	19.55	19.55	1090435
2017-01-10	19.61	19.92	19.55	19.83	1364677
2017-01-11	19.80	19.96	19.72	19.91	986222
2017-01-12	19.82	19.91	19.53	19.78	1297289
2017-01-13	19.84	20.02	19.80	19.89	969495
2017-01-17	20.01	20.06	19.78	19.88	1644762
2017-01-18	19.97	20.13	19.85	19.90	1910530
2017-01-19	19.96	20.05	19.77	19.89	1263292
2017-01-20	19.94	20.00	19.77	19.80	953609
2017-01-23	19.80	19.88	19.70	19.77	658722
2017-01-24	19.82	20.07	19.82	19.95	1532293
2017-01-25	20.04	20.20	19.99	20.02	1396170
2017-01-26	20.06	20.16	20.00	20.13	739276
2017-01-27	20.12	20.13	20.00	20.09	695725
2017-01-30	19.95	20.07	19.88	19.94	1399885
2017-01-31	19.97	20.04	19.72	19.91	2125062
2017-02-01	19.97	20.15	19.66	19.88	1955333
2017-02-02	19.95	20.13	19.93	20.09	1471020
2017-02-03	20.21	20.25	20.09	20.11	1130193
2017-02-06	20.13	20.24	20.05	20.14	1792978
2017-02-07	20.17	20.29	20.12	20.15	1184128
2017-02-08	20.11	20.16	20.00	20.05	1549830
2017-02-09	20.10	20.24	20.07	20.23	953724
2017-02-10	20.25	20.31	20.10	20.23	1240228
2017-02-13	20.24	20.34	20.20	20.33	883402
2017-02-14	20.28	20.50	20.26	20.48	921672
2017-02-15	20.48	20.73	20.43	20.73	1363196
2017-02-16	20.74	21.00	20.71	20.97	1903429
2017-02-17	20.92	20.92	20.76	20.91	867337
2017-02-21	20.91	21.01	20.85	20.95	981767
2017-02-22	20.93	21.15	20.84	21.08	1398893
2017-02-23	21.15	21.24	21.05	21.20	944473
2017-02-24	21.11	21.24	21.11	21.19	823429
2017-02-27	21.17	21.19	20.94	21.00	1710574
2017-02-28	20.94	21.13	20.87	21.04	2341949
2017-03-01	21.22	21.50	21.22	21.37	1925991
2017-03-02	21.34	21.34	21.02	21.04	1332176
2017-03-03	21.01	21.10	20.91	21.08	802946
2017-03-06	20.96	21.11	20.95	21.02	852568
2017-03-07	21.02	21.11	20.92	21.08	845467
2017-03-08	21.06	21.17	20.99	21.07	1514244
2017-03-09	21.07	21.23	21.07	21.23	1357195
2017-03-10	21.27	21.40	21.23	21.38	1373311
2017-03-13	21.33	21.53	21.32	21.52	1399325
2017-03-14	21.45	21.56	21.43	21.48	1002780
2017-03-15	21.55	21.66	21.50	21.62	1203383
2017-03-16	21.64	21.68	21.42	21.50	1057738
2017-03-17	21.40	21.57	21.29	21.54	3227326
2017-03-20	21.51	21.51	21.37	21.38	1043310
2017-03-21	21.51	21.51	21.11	21.16	1294737
2017-03-22	21.14	21.14	20.95	20.99	1256158
2017-03-23	20.98	21.20	20.86	21.02	702151
2017-03-24	21.04	21.10	20.82	20.87	761167
2017-03-27	20.71	20.97	20.51	20.96	1374779
2017-03-28	20.92	21.06	20.85	21.01	1112511
2017-03-29	20.93	20.98	20.75	20.77	881020
2017-03-30	20.76	20.97	20.75	20.96	928077
2017-03-31	20.84	21.02	20.84	20.93	1451212
2017-04-03	20.91	21.03	20.61	20.65	1406919
2017-04-04	20.65	20.86	20.47	20.79	1716069
2017-04-05	20.84	20.97	20.60	20.60	1260495
2017-04-06	20.60	20.69	20.46	20.50	1127452
2017-04-07	20.44	20.48	20.27	20.33	2019056
2017-04-10	20.33	20.50	20.33	20.47	1016813
2017-04-11	20.42	20.52	20.32	20.50	896076
2017-04-12	20.44	20.44	20.26	20.31	612761
2017-04-13	20.31	20.31	20.15	20.15	954952
2017-04-17	20.14	20.44	20.12	20.44	1210079
2017-04-18	20.38	20.42	20.27	20.37	955985
2017-04-19	20.42	20.45	20.21	20.27	841984
2017-04-20	20.34	20.34	20.19	20.22	1715205
2017-04-21	20.23	20.23	20.12	20.15	1195387
2017-04-24	20.38	20.44	20.28	20.41	1415836
2017-04-25	20.41	20.41	20.12	20.21	2527885
2017-04-26	20.17	20.48	20.17	20.29	2303032
2017-04-27	20.31	20.39	20.20	20.32	1660975
2017-04-28	20.34	20.34	20.13	20.14	1370729
2017-05-01	20.16	20.17	20.04	20.11	946508
2017-05-02	20.11	20.19	19.91	19.99	1073786
2017-05-03	19.96	20.08	19.90	20.00	768767
2017-05-04	20.08	20.16	19.85	20.04	2798701
2017-05-05	20.06	20.06	19.91	20.00	928179
2017-05-08	19.97	20.02	19.76	19.80	1385613
2017-05-09	19.80	19.80	19.48	19.50	1630330
2017-05-10	19.50	19.70	19.49	19.64	1048936
2017-05-11	19.55	19.67	19.47	19.63	1067424
2017-05-12	19.62	19.68	19.53	19.60	998669
2017-05-15	19.62	19.70	19.57	19.65	1434628
2017-05-16	19.62	19.71	19.53	19.69	1447976
2017-05-17	19.55	19.79	19.53	19.68	1775050
2017-05-18	19.69	19.99	19.58	19.82	1561129
2017-05-19	19.86	19.99	19.78	19.88	1167787
2017-05-22	19.98	20.10	19.94	20.05	1348029
2017-05-23	20.07	20.20	20.01	20.15	1275142
2017-05-24	20.22	20.23	20.08	20.14	1088505
2017-05-25	20.15	20.32	20.11	20.28	817387
2017-05-26	20.27	20.29	20.21	20.24	712206
2017-05-30	20.24	20.33	20.12	20.28	621678
2017-05-31	20.30	20.47	20.20	20.44	1861012
2017-06-01	20.48	20.55	20.37	20.49	1330057
2017-06-02	20.48	20.60	20.45	20.47	790317
2017-06-05	20.48	20.48	20.31	20.33	767923
2017-06-06	20.25	20.33	20.06	20.07	1080627
2017-06-07	20.09	20.19	20.02	20.03	774650
2017-06-08	20.02	20.30	19.98	20.23	1090695
2017-06-09	20.23	20.54	20.17	20.47	916805
2017-06-12	20.42	20.54	20.23	20.32	1469221
2017-06-13	20.37	20.41	20.25	20.35	1024140
2017-06-14	20.37	20.58	20.31	20.57	759996
2017-06-15	20.42	20.64	20.42	20.63	996948
2017-06-16	20.58	20.79	20.51	20.79	2060312
2017-06-19	20.81	20.91	20.63	20.71	1313556
2017-06-20	20.68	20.68	20.54	20.55	1219981
2017-06-21	20.56	20.61	20.42	20.46	776725
2017-06-22	20.45	20.45	20.25	20.29	923420
2017-06-23	20.31	20.37	20.23	20.31	1833715
2017-06-26	20.35	20.43	20.28	20.40	859524
2017-06-27	20.40	20.41	20.27	20.27	977416
2017-06-28	20.32	20.63	20.25	20.56	1243248
2017-06-29	20.60	20.65	20.39	20.51	1666841
2017-06-30	20.55	20.59	20.47	20.49	1091961
2017-07-03	20.51	21.02	20.51	20.75	809939
2017-07-05	20.76	20.82	20.50	20.54	1479073
2017-07-06	20.46	20.59	20.36	20.51	1837582
2017-07-07	20.50	20.63	20.42	20.57	925209
2017-07-10	20.49	20.57	20.41	20.44	1822213
2017-07-11	20.45	20.52	20.31	20.47	1451347
2017-07-12	20.47	20.59	20.47	20.51	696144
2017-07-13	20.50	20.62	20.43	20.58	908148
2017-07-14	20.57	20.80	20.50	20.71	1023617
2017-07-17	20.69	20.69	20.49	20.53	1034825
2017-07-18	20.49	20.49	20.20	20.30	1530052
2017-07-19	20.34	20.56	20.28	20.56	1104698
2017-07-20	20.59	20.80	20.42	20.79	1001514
2017-07-21	20.76	20.92	20.76	20.91	1195263
2017-07-24	20.91	21.14	20.90	21.11	1333314
2017-07-25	21.26	21.43	21.21	21.39	1993433
2017-07-26	20.34	20.93	20.30	20.47	2277024
2017-07-27	20.44	20.46	20.27	20.29	1608268
2017-07-28	20.29	20.50	20.26	20.43	1473670
2017-07-31	20.46	20.55	20.37	20.44	2268276
2017-08-01	20.49	20.62	20.33	20.54	1354660
2017-08-02	20.55	20.71	20.35	20.49	1915447
2017-08-03	20.49	20.58	20.39	20.50	1648285
2017-08-04	20.48	20.50	20.22	20.33	1108029
2017-08-07	20.33	20.38	20.19	20.19	1264241
2017-08-08	20.19	20.22	19.70	19.88	3194386
2017-08-09	19.88	20.27	19.83	20.26	1970348
2017-08-10	20.18	20.45	20.12	20.31	1902821
2017-08-11	20.31	20.32	20.18	20.26	1305689
2017-08-14	20.36	20.52	20.35	20.49	1010866
2017-08-15	20.49	20.51	20.19	20.22	799189
2017-08-16	20.25	20.30	20.13	20.21	679448
2017-08-17	20.21	20.24	20.02	20.03	850908
2017-08-18	19.98	20.03	19.94	19.94	801802
2017-08-21	19.95	19.98	19.78	19.84	647800
2017-08-22	19.87	19.93	19.84	19.91	684318
2017-08-23	19.83	19.92	19.80	19.80	887871
2017-08-24	19.85	19.91	19.75	19.84	865670
2017-08-25	19.88	20.07	19.87	20.00	596352
2017-08-28	19.96	19.96	19.69	19.77	792554
2017-08-29	19.67	19.87	19.67	19.76	1082014
2017-08-30	19.75	19.77	19.51	19.51	708972
2017-08-31	19.58	19.75	19.52	19.75	1160784
2017-09-01	19.79	19.79	19.59	19.64	1059108
2017-09-05	19.58	19.58	18.79	18.80	2728309
2017-09-06	18.78	19.07	18.55	18.87	2614177
2017-09-07	18.82	18.84	18.37	18.53	2448582
2017-09-08	18.47	19.30	18.44	19.11	2931700
2017-09-11	19.43	19.82	19.29	19.49	2880120
2017-09-12	19.55	19.57	19.37	19.54	1162316
2017-09-13	19.52	19.55	19.37	19.48	1080772
2017-09-14	19.47	19.50	19.27	19.38	1267059
2017-09-15	19.38	19.50	19.27	19.41	2787409
2017-09-18	19.44	19.46	19.30	19.28	1212350
2017-09-19	19.28	19.42	19.23	19.25	1654522
2017-09-20	19.27	19.38	19.26	19.32	1308882
2017-09-21	19.30	19.48	19.28	19.31	776300
2017-09-22	19.29	19.45	19.29	19.36	832335
2017-09-25	19.32	19.51	19.32	19.49	1190511
2017-09-26	19.47	19.79	19.38	19.70	1903233
2017-09-27	19.78	19.82	19.50	19.69	1430493
2017-09-28	19.68	19.83	19.62	19.77	1161722
2017-09-29	19.72	19.85	19.69	19.77	1856378
2017-10-02	19.76	19.96	19.70	19.96	860263
2017-10-03	19.95	19.99	19.71	19.93	1489627
2017-10-04	19.88	20.08	19.79	20.03	1385424
2017-10-05	20.04	20.11	19.88	20.07	1353645
2017-10-06	20.05	20.17	19.99	20.02	1976609
2017-10-09	20.02	20.09	19.89	19.93	14999739
2017-10-10	19.93	20.07	19.89	19.96	966579
2017-10-11	19.91	19.98	19.81	19.94	1250221
2017-10-12	19.96	20.01	19.83	19.92	1449606
2017-10-13	19.93	20.10	19.83	19.97	1037785
2017-10-16	19.97	20.22	19.96	20.21	1533333
2017-10-17	20.23	20.29	20.10	20.28	1281649
2017-10-18	20.31	20.49	20.18	20.38	1367742
2017-10-19	20.36	20.59	20.27	20.57	981443
2017-10-20	20.68	20.83	20.59	20.78	1450359
2017-10-23	20.77	20.77	20.63	20.75	1215853
2017-10-24	20.77	20.95	20.70	20.78	1752745
2017-10-25	21.27	21.27	20.57	20.83	1966143
2017-10-26	20.80	21.03	20.78	20.91	1334913
2017-10-27	20.91	20.92	20.54	20.61	1281258
2017-10-30	20.49	20.70	20.35	20.37	1396588
2017-10-31	20.35	20.41	20.23	20.32	1333128
2017-11-01	20.39	20.47	20.17	20.31	1052314
2017-11-02	20.36	20.53	20.26	20.50	1977928
2017-11-03	20.41	20.56	20.35	20.52	1566691
2017-11-06	20.49	20.64	20.47	20.57	794309
2017-11-07	20.59	20.79	20.43	20.45	2052114
2017-11-08	20.46	20.49	20.31	20.36	1331997
2017-11-09	20.31	20.48	20.25	20.35	944244
2017-11-10	20.33	20.38	20.23	20.37	1108042
2017-11-13	20.27	20.36	20.17	20.19	1319139
2017-11-14	20.19	20.22	20.01	20.08	1722397
2017-11-15	20.03	20.33	19.96	20.18	1217379
2017-11-16	20.18	20.23	19.84	19.88	1472914
2017-11-17	19.84	19.96	19.80	19.86	1429953
2017-11-20	19.85	19.92	19.80	19.83	1226984
2017-11-21	19.87	19.92	19.80	19.85	1232803
2017-11-22	19.85	19.87	19.68	19.68	1432697
2017-11-24	19.71	19.74	19.60	19.61	753414
2017-11-27	19.59	19.72	19.53	19.67	1154867
2017-11-28	19.66	19.93	19.61	19.72	1310326
2017-11-29	19.80	20.31	19.71	20.30	1714084
2017-11-30	20.33	20.54	20.07	20.48	3623859
2017-12-01	20.50	20.64	20.14	20.60	2688984
2017-12-04	20.75	20.95	20.62	20.67	2210506
2017-12-05	20.76	20.76	20.48	20.59	1796937
2017-12-06	20.59	20.73	20.56	20.65	1163426
2017-12-07	20.63	20.74	20.60	20.70	1303452
2017-12-08	20.77	20.88	20.71	20.86	1340404
2017-12-11	20.81	20.94	20.74	20.89	1319213
2017-12-12	20.91	21.07	20.89	21.04	1503700
2017-12-13	21.06	21.12	20.86	20.89	1825486
2017-12-14	20.96	20.96	20.81	20.81	2056394
2017-12-15	20.94	21.22	20.87	21.11	3266159
2017-12-18	21.16	21.30	20.84	20.90	1451334
2017-12-19	21.11	21.11	20.68	20.77	2261979
2017-12-20	20.93	21.11	20.80	20.96	1252550
2017-12-21	20.99	21.10	20.90	20.95	509959
2017-12-22	21.00	21.03	20.89	21.01	738375
2017-12-26	20.97	21.21	20.96	21.01	541255
2017-12-27	21.04	21.09	20.94	21.05	1022328
2017-12-28	21.10	21.27	21.00	21.27	712965
2017-12-29	21.29	21.31	21.14	21.23	1103706
2018-01-02	21.29	21.33	20.70	20.75	1447621
2018-01-03	20.76	20.88	20.58	20.58	1146949
2018-01-04	20.62	20.75	20.56	20.66	884658
2018-01-05	20.70	20.70	20.52	20.58	1213518
2018-01-08	20.55	20.55	20.33	20.47	1354576
2018-01-09	20.51	20.67	20.37	20.38	2592297
2018-01-10	20.41	20.41	20.13	20.13	1503532
2018-01-11	20.15	20.34	20.14	20.33	1066928
2018-01-12	20.33	20.63	20.25	20.57	1415431
2018-01-16	20.70	20.74	20.56	20.57	1157297
2018-01-17	20.55	20.82	20.55	20.77	991936
2018-01-18	20.78	20.84	20.64	20.75	1869547
2018-01-19	20.76	20.96	20.76	20.96	959556
2018-01-22	21.04	21.25	21.02	21.23	1198911
2018-01-23	21.25	21.45	21.13	21.35	1073742
2018-01-24	21.39	21.39	21.17	21.27	1194858
2018-01-25	21.29	21.43	21.20	21.43	1083753
2018-01-26	21.43	21.49	21.30	21.36	1009280
2018-01-29	21.35	21.36	21.15	21.24	1215837
2018-01-30	21.18	21.37	21.11	21.21	1171874
2018-01-31	21.30	21.86	21.19	21.62	2497192
2018-02-01	21.53	21.85	21.48	21.76	1637509
2018-02-02	21.67	22.05	21.67	21.72	1143608
2018-02-05	21.59	21.78	21.02	21.07	1315980
2018-02-06	20.78	21.11	20.48	20.98	2562300
2018-02-07	20.94	21.16	20.77	20.78	2425872
2018-02-08	20.79	20.79	20.07	20.08	2146986
2018-02-09	20.20	20.31	19.89	20.15	2242434
2018-02-12	20.21	20.37	19.94	20.15	1711121
2018-02-13	20.08	20.25	19.90	20.21	1156163
2018-02-14	20.20	20.59	20.03	20.57	1074603
2018-02-15	20.67	20.71	20.48	20.66	855265
2018-02-16	20.60	20.74	20.57	20.69	1662592
2018-02-20	20.62	20.62	20.20	20.36	1066466
2018-02-21	20.37	20.73	20.37	20.49	1225020
2018-02-22	20.55	20.71	20.34	20.38	1309597
2018-02-23	20.42	20.52	20.20	20.46	999239
2018-02-26	20.53	20.79	20.49	20.76	815717
2018-02-27	20.75	20.83	20.59	20.59	957288
2018-02-28	20.67	20.83	20.26	20.26	1226259
2018-03-01	20.30	20.42	20.02	20.12	739361
2018-03-02	20.02	20.25	19.97	20.21	788241
2018-03-05	20.21	20.84	20.21	20.79	970903
2018-03-06	20.83	20.96	20.45	20.89	1259411
2018-03-07	20.82	20.96	20.66	20.93	1541065
2018-03-08	20.99	20.99	20.80	20.89	1322591
2018-03-09	21.02	21.33	20.91	21.33	1160379
2018-03-12	21.33	21.60	21.28	21.48	1800970
2018-03-13	21.52	21.52	21.19	21.36	1141509
2018-03-14	21.45	21.45	21.05	21.13	1352014
2018-03-15	21.18	21.25	21.04	21.09	950393
2018-03-16	21.13	21.29	21.03	21.14	3068762
2018-03-19	21.13	21.32	21.07	21.21	1336105
2018-03-20	21.21	21.46	21.19	21.35	762851
2018-03-21	21.29	21.44	21.17	21.17	840739
2018-03-22	21.03	21.39	20.98	21.10	2843511
2018-03-23	21.11	21.25	20.73	20.81	3585080
2018-03-26	21.03	21.28	20.83	21.25	1458097
2018-03-27	21.28	21.35	20.97	21.10	1348953
2018-03-28	21.13	21.57	20.96	21.51	1315926
2018-03-29	21.61	21.72	21.45	21.54	1919656
2018-04-02	21.54	21.65	20.94	21.19	1557140
2018-04-03	21.25	21.61	21.21	21.54	1743980
2018-04-04	21.27	21.71	21.20	21.70	1403034
2018-04-05	21.77	21.88	21.58	21.73	1033377
2018-04-06	21.60	21.76	21.25	21.39	1052854
2018-04-09	21.37	21.61	21.27	21.41	1020492
2018-04-10	21.55	21.60	21.34	21.53	1473535
2018-04-11	21.42	21.59	21.31	21.56	1055581
2018-04-12	21.65	21.75	21.58	21.70	997396
2018-04-13	21.78	21.78	21.52	21.65	1141128
2018-04-16	21.78	22.07	21.71	22.03	867111
2018-04-17	22.09	22.16	21.84	22.01	2471384
2018-04-18	22.05	22.05	21.82	21.96	1491702
2018-04-19	21.97	22.12	21.90	21.97	1291356
2018-04-20	22.04	22.17	21.93	22.15	1100189
2018-04-23	22.16	22.18	21.96	22.13	1069351
2018-04-24	22.14	22.23	21.91	22.02	1180899
2018-04-25	23.63	23.63	22.35	22.56	1885632
2018-04-26	22.56	22.56	22.09	22.39	1348717
2018-04-27	22.35	22.55	22.28	22.47	1026145
2018-04-30	22.53	22.61	22.08	22.09	1510656
2018-05-01	22.06	22.24	21.91	22.21	1027647
2018-05-02	22.16	22.18	21.69	21.91	1395113
2018-05-03	21.80	21.93	21.56	21.87	1068582
2018-05-04	21.81	22.27	21.79	22.17	809487
2018-05-07	22.21	22.34	21.91	22.27	918300
2018-05-08	22.27	22.43	22.17	22.32	1354677
2018-05-09	22.33	22.39	22.18	22.30	1411468
2018-05-10	22.36	22.61	22.23	22.56	814714
2018-05-11	22.58	22.87	22.54	22.79	1086257
2018-05-14	22.81	22.82	22.51	22.55	924054
2018-05-15	22.47	22.61	22.47	22.58	942188
2018-05-16	22.57	22.74	22.50	22.65	688105
2018-05-17	22.63	22.81	22.54	22.73	954723
2018-05-18	22.73	22.75	22.65	22.68	958034
2018-05-21	22.75	22.98	22.65	22.92	761511
2018-05-22	22.90	22.97	22.77	22.81	906690
2018-05-23	22.79	22.85	22.63	22.76	1139022
2018-05-24	22.74	22.83	22.54	22.76	1321444
2018-05-25	22.72	22.87	22.69	22.73	668304
2018-05-29	22.56	22.59	22.22	22.31	1026239
2018-05-30	22.41	22.89	22.36	22.80	1676797
2018-05-31	22.76	22.80	22.50	22.66	2593714
2018-06-01	22.83	22.90	22.75	22.82	1054326
2018-06-04	22.91	23.08	22.85	22.99	836105
2018-06-05	22.93	23.11	22.76	22.84	1107999
2018-06-06	22.91	23.06	22.80	23.05	923167
2018-06-07	23.08	23.23	22.89	23.02	905931
2018-06-08	23.02	23.21	23.00	23.20	802078
2018-06-11	23.21	23.29	23.06	23.10	604195
2018-06-12	23.14	23.14	22.80	22.81	916545
2018-06-13	22.89	22.96	22.66	22.64	1310053
2018-06-14	22.33	22.49	22.17	22.31	1414067
2018-06-15	22.27	22.36	22.00	22.33	2456878
2018-06-18	22.10	22.16	21.95	22.01	1203548
2018-06-19	21.88	22.21	21.88	22.16	1672585
2018-06-20	22.24	22.25	21.98	21.99	1452124
2018-06-21	21.95	22.08	21.72	21.76	1564187
2018-06-22	21.85	22.01	21.78	21.85	2138666
2018-06-25	21.83	21.91	21.70	21.83	1567967
2018-06-26	21.85	21.92	21.63	21.66	2285266
2018-06-27	21.68	21.83	21.28	21.29	1347114
2018-06-28	21.25	21.43	21.25	21.37	1035223
2018-06-29	21.40	21.64	21.38	21.45	1796715
2018-07-02	21.38	21.50	21.25	21.30	1004464
2018-07-03	21.36	21.65	21.35	21.38	1060789
2018-07-05	21.50	21.52	21.26	21.44	876983
2018-07-06	21.38	21.67	21.34	21.47	924503
2018-07-09	21.56	21.85	21.56	21.81	1097377
2018-07-10	21.84	21.96	21.79	21.87	1061343
2018-07-11	21.82	21.96	21.78	21.90	928435
2018-07-12	22.01	22.11	21.69	21.75	594465
2018-07-13	21.67	21.86	21.67	21.74	1052949
2018-07-16	21.74	22.05	21.74	22.05	943960
2018-07-17	22.06	22.11	21.84	21.87	1578237
2018-07-18	21.86	22.17	21.82	22.11	931915
2018-07-19	22.02	22.15	21.96	22.05	1321801
2018-07-20	22.05	22.23	21.93	22.12	910639
2018-07-23	22.09	22.15	21.94	22.13	835275
2018-07-24	22.15	22.19	21.95	22.01	721845
2018-07-25	22.22	23.25	21.69	22.03	2021071
2018-07-26	22.10	22.59	22.10	22.55	1368214
2018-07-27	22.60	22.80	22.31	22.34	983535
2018-07-30	22.31	22.50	22.31	22.34	960454
2018-07-31	22.37	22.52	22.10	22.46	1383328
2018-08-01	22.46	22.61	22.34	22.47	974845
2018-08-02	22.34	22.59	22.31	22.45	677811
2018-08-03	22.45	22.52	22.32	22.52	714264
2018-08-06	22.50	22.63	22.44	22.50	689006
2018-08-07	22.51	22.60	22.25	22.35	1041241
2018-08-08	22.34	22.43	22.27	22.40	832460
2018-08-09	22.39	22.67	22.36	22.57	851033
2018-08-10	22.42	22.56	22.23	22.51	551785
2018-08-13	22.53	22.65	22.42	22.51	577199
2018-08-14	22.54	22.77	22.48	22.64	861198
2018-08-15	22.59	22.73	22.52	22.67	678793
2018-08-16	22.73	22.95	22.73	22.88	670578
2018-08-17	22.88	23.00	22.78	22.95	626987
2018-08-20	22.95	23.19	22.95	23.12	731467
2018-08-21	23.13	23.24	23.12	23.14	705351
2018-08-22	23.13	23.14	22.81	22.85	1052919
2018-08-23	22.87	23.03	22.77	23.01	833290
2018-08-24	23.03	23.17	23.01	23.14	536088
2018-08-27	23.21	23.30	23.17	23.21	722243
2018-08-28	23.27	23.39	23.21	23.35	719347
2018-08-29	23.37	23.40	23.24	23.28	747272
2018-08-30	23.26	23.28	23.07	23.15	526776
2018-08-31	23.10	23.22	22.99	23.19	1307620
2018-09-04	23.19	23.35	23.04	23.34	749118
2018-09-05	23.34	23.52	23.26	23.31	1151094
2018-09-06	23.32	23.41	23.27	23.34	835916
2018-09-07	23.32	23.36	23.17	23.27	652657
2018-09-10	23.35	23.35	23.14	23.19	737363
2018-09-11	23.12	23.35	23.03	23.31	1002118
2018-09-12	23.27	23.32	23.17	23.28	746185
2018-09-13	23.32	23.62	23.32	23.61	687291
2018-09-14	23.64	23.91	23.64	23.83	1284130
2018-09-17	23.79	23.79	23.50	23.39	843051
2018-09-18	23.39	23.58	23.32	23.40	1513738
2018-09-19	23.42	23.50	23.15	23.18	1161735
2018-09-20	23.26	23.38	23.15	23.36	1084495
2018-09-21	22.94	23.43	22.89	23.35	2116573
2018-09-24	23.35	23.44	23.12	23.16	1239293
2018-09-25	23.21	23.52	23.18	23.50	6151902
2018-09-26	23.58	23.63	23.35	23.39	2361777
2018-09-27	23.38	23.66	23.34	23.45	2560953
2018-09-28	23.40	23.71	23.40	23.68	2379881
2018-10-01	23.71	23.83	23.19	23.25	2185869
2018-10-02	23.26	23.42	23.16	23.39	964325
2018-10-03	23.48	23.66	23.40	23.45	1735890
2018-10-04	23.43	23.60	23.41	23.49	1162849
2018-10-05	23.48	23.60	23.33	23.34	967676
2018-10-08	23.26	23.51	23.24	23.42	658101
2018-10-09	23.40	23.60	23.30	23.51	1003343
2018-10-10	23.42	23.53	22.81	22.83	1747075
2018-10-11	22.77	22.77	22.02	22.05	1732532
2018-10-12	22.40	22.40	21.46	21.81	1654128
2018-10-15	21.81	22.01	21.70	21.76	1797552
2018-10-16	21.88	22.18	21.67	22.14	1923338
2018-10-17	22.12	22.26	21.89	22.10	881104
2018-10-18	22.07	22.20	21.84	21.95	833506
2018-10-19	21.91	22.11	21.81	21.91	820746
2018-10-22	21.96	22.06	21.65	21.75	1427014
2018-10-23	21.49	21.62	21.25	21.39	1361147
2018-10-24	21.84	22.35	21.62	21.64	1777285
2018-10-25	21.78	22.07	21.65	21.96	1284994
2018-10-26	21.85	22.04	21.55	21.92	1500703
2018-10-29	22.17	22.41	21.95	22.11	1862257
2018-10-30	22.21	22.35	22.05	22.31	1277812
2018-10-31	22.45	22.79	22.36	22.49	1927074
2018-11-01	22.53	22.53	22.28	22.45	1095518
2018-11-02	22.60	22.71	22.19	22.41	1148016
2018-11-05	22.50	22.82	22.40	22.65	1118343
2018-11-06	22.61	22.92	22.53	22.89	1178087
2018-11-07	22.95	23.31	22.95	23.27	1026610
2018-11-08	23.21	23.47	23.21	23.34	1192225
2018-11-09	23.33	23.40	23.09	23.23	977315
2018-11-12	23.22	23.25	22.89	22.94	1223798
2018-11-13	22.95	23.09	22.79	22.87	1025804
2018-11-14	22.94	23.08	22.34	22.44	1398444
2018-11-15	22.36	22.90	22.26	22.87	1217089
2018-11-16	22.79	23.29	22.76	23.24	1495526
2018-11-19	23.24	23.34	23.06	23.27	1460932
2018-11-20	23.16	23.30	23.04	23.18	1875821
2018-11-21	23.20	23.37	23.04	23.11	1350405
2018-11-23	22.93	23.13	22.93	23.00	603871
2018-11-26	23.20	23.26	23.00	23.03	1469937
2018-11-27	22.97	23.18	22.88	22.97	1463015
2018-11-28	22.96	23.31	22.84	23.30	1752111
2018-11-29	23.20	23.37	23.16	23.24	1151472
2018-11-30	23.25	23.53	23.19	23.34	6379674
2018-12-03	23.45	23.57	22.84	23.18	1911269
2018-12-04	23.20	23.24	22.64	22.71	1342095
2018-12-06	22.46	22.68	22.04	22.63	1888349
2018-12-07	22.55	22.87	22.25	22.44	1358039
2018-12-10	22.44	22.54	21.99	22.28	1238412
2018-12-11	22.49	22.63	22.11	22.19	1188651
2018-12-12	22.41	22.55	22.18	22.25	1104728
2018-12-13	22.28	22.47	22.15	22.27	1374553
2018-12-14	22.13	22.23	22.05	22.14	1207710
2018-12-17	22.13	22.21	21.59	21.65	1281821
2018-12-18	21.76	21.97	21.63	21.78	1181722
2018-12-19	21.80	22.17	21.55	21.66	1215833
2018-12-20	21.55	21.67	21.21	21.23	1753056
2018-12-21	21.22	21.74	21.09	21.10	2671970
2018-12-24	20.93	20.96	20.48	20.61	1153065
2018-12-26	20.62	21.35	20.41	21.35	1892905
2018-12-27	21.07	21.61	20.96	21.61	1082470
2018-12-28	21.66	21.86	21.55	21.62	1728860
2018-12-31	21.68	21.90	21.53	21.90	1731159
2019-01-02	21.59	21.66	21.30	21.46	1251875
2019-01-03	21.39	21.54	21.07	21.10	1270076
2019-01-04	21.32	21.52	21.28	21.43	1783255
2019-01-07	21.46	21.70	21.38	21.49	1006711
2019-01-08	21.53	21.56	21.15	21.33	1399599
2019-01-09	21.49	21.50	21.33	21.39	1671175
2019-01-10	21.38	21.67	21.32	21.62	1908272
2019-01-11	21.60	21.73	21.38	21.51	1064097
2019-01-14	21.42	21.72	21.37	21.70	1048720
2019-01-15	21.69	21.91	21.69	21.89	873956
2019-01-16	21.93	22.21	21.85	22.19	1147115
2019-01-17	22.04	22.39	22.04	22.20	1310853
2019-01-18	22.30	22.49	22.23	22.42	711639
2019-01-22	22.38	22.55	22.06	22.13	793361
2019-01-23	22.14	22.38	22.10	22.35	708820
2019-01-24	22.25	22.29	21.99	22.12	1377317
2019-01-25	22.25	22.34	22.10	22.22	1783255
2019-01-28	22.14	22.28	22.04	22.25	756020
2019-01-29	22.23	22.30	22.07	22.12	759175
2019-01-30	22.38	23.04	22.25	22.83	1931303
2019-01-31	22.73	22.82	22.57	22.78	1216390
2019-02-01	22.76	23.05	22.73	23.03	1064687
2019-02-04	22.99	23.31	22.88	23.31	1099261
2019-02-05	23.37	23.60	23.20	23.60	1113193
2019-02-06	23.53	23.69	23.44	23.67	1040623
2019-02-07	23.62	24.00	23.62	23.95	1536664
2019-02-08	23.83	23.96	23.53	23.75	1187871
2019-02-11	23.79	23.80	23.62	23.77	1084090
2019-02-12	23.83	23.93	23.77	23.89	1135930
2019-02-13	23.97	24.18	23.95	24.15	929606
2019-02-14	24.07	24.22	23.90	23.95	1283583
2019-02-15	24.11	24.28	24.07	24.12	1606506
2019-02-19	24.05	24.34	24.02	24.28	893284
2019-02-20	24.26	24.48	24.17	24.47	883919
2019-02-21	24.47	24.50	24.28	24.42	832177
2019-02-22	24.51	24.58	24.38	24.46	859305
2019-02-25	24.49	24.57	23.99	24.22	2650438
2019-02-26	24.13	24.47	24.13	24.37	1307407
2019-02-27	24.53	24.72	24.42	24.61	1191726
2019-02-28	24.65	24.97	24.65	24.79	2063532
2019-03-01	24.93	25.08	24.84	24.99	1403794
2019-03-04	25.03	25.07	24.65	24.86	1455921
2019-03-05	24.93	24.93	24.71	24.84	870402
2019-03-06	24.81	24.94	24.50	24.62	1013843
2019-03-07	24.63	24.63	24.36	24.52	978102
2019-03-08	24.47	24.57	24.39	24.53	1158289
2019-03-11	24.66	24.72	24.55	24.60	1557420
2019-03-12	24.67	24.81	24.59	24.67	1168026
2019-03-13	24.68	24.74	24.48	24.55	1579003
2019-03-14	24.56	24.78	24.37	24.70	1081751
2019-03-15	24.68	25.03	24.60	24.78	2162544
2019-03-18	24.82	25.01	24.79	24.91	834732
2019-03-19	24.94	25.01	24.58	24.62	712830
2019-03-20	24.59	24.79	24.47	24.52	917247
2019-03-21	24.42	24.93	24.37	24.88	674672
2019-03-22	24.78	25.08	24.71	24.75	1329662
2019-03-25	24.75	25.03	24.72	24.88	1391465
2019-03-26	24.98	25.16	24.76	24.92	817101
2019-03-27	24.94	25.14	24.92	25.07	795409
2019-03-28	25.14	25.22	24.84	25.07	1146376
2019-03-29	25.19	25.23	25.03	25.10	1855379
2019-04-01	25.19	25.27	24.96	25.13	907854
2019-04-02	25.15	25.19	24.88	25.05	706725
2019-04-03	25.19	25.28	24.70	25.23	1509675
2019-04-04	25.28	25.39	25.05	25.28	1269213
2019-04-05	25.31	25.44	25.24	25.41	922367
2019-04-08	25.44	25.51	25.20	25.36	883759
2019-04-09	25.33	25.40	25.13	25.22	740427
2019-04-10	25.29	25.33	25.16	25.28	1056955
2019-04-11	25.34	25.54	25.16	25.52	562700
2019-04-12	25.60	25.79	25.55	25.76	551695
2019-04-15	25.76	25.80	25.60	25.72	438376
2019-04-16	25.82	26.06	25.75	26.06	902571
2019-04-17	26.09	26.09	25.69	25.74	873312
2019-04-18	25.80	26.12	25.73	25.93	1250293
2019-04-22	25.84	25.84	25.61	25.69	727897
2019-04-23	25.69	26.07	25.65	25.99	961422
2019-04-24	25.74	27.05	25.66	26.88	2085426
2019-04-25	26.91	27.04	26.60	26.94	797181
2019-04-26	26.91	27.07	26.81	27.01	774875
2019-04-29	27.01	27.22	26.95	27.00	818925
2019-04-30	27.04	27.31	26.86	27.24	1254201
2019-05-01	27.17	27.44	27.14	27.24	817672
2019-05-02	27.24	27.42	27.08	27.17	797260
2019-05-03	27.30	27.44	27.18	27.33	748712
2019-05-06	27.06	27.43	26.97	27.34	1286210
2019-05-07	27.16	27.42	26.95	27.09	801096
2019-05-08	27.09	27.26	26.88	26.95	1719112
2019-05-09	26.80	27.04	26.70	26.95	1256267
2019-05-10	26.91	27.32	26.80	27.32	1053981
2019-05-13	27.02	27.14	26.88	27.11	1159483
2019-05-14	27.14	27.39	27.11	27.25	1003293
2019-05-15	27.20	27.46	27.15	27.36	1711212
2019-05-16	27.46	27.66	27.45	27.60	1361443
2019-05-17	27.47	27.59	27.40	27.46	1204776
2019-05-20	27.45	27.59	27.39	27.51	721800
2019-05-21	27.57	27.71	27.53	27.56	1417756
2019-05-22	27.54	27.70	27.48	27.66	2757901
2019-05-23	27.59	27.64	27.28	27.37	1593006
2019-05-24	27.44	27.63	27.33	27.58	946782
2019-05-28	27.60	27.73	27.39	27.40	1889052
2019-05-29	27.39	27.62	27.21	27.60	1356639
2019-05-30	27.67	27.75	27.49	27.56	779321
2019-05-31	27.43	27.72	27.37	27.64	1268156
2019-06-03	27.68	27.88	27.56	27.85	1774984
2019-06-04	27.94	28.04	27.67	28.00	1126471
2019-06-05	28.07	28.43	28.00	28.35	1644617
2019-06-06	28.40	28.54	28.28	28.44	1058652
2019-06-07	28.52	28.72	28.51	28.58	1351631
2019-06-10	28.60	28.68	28.46	28.60	1310445
2019-06-11	28.72	28.72	28.28	28.48	992169
2019-06-12	28.52	28.77	28.52	28.76	1421235
2019-06-13	28.89	28.89	28.56	28.83	1045408
2019-06-14	28.84	29.20	28.76	28.89	1405095
2019-06-17	28.96	29.05	28.80	28.89	684119
2019-06-18	28.96	29.24	28.88	29.19	1234363
2019-06-19	29.24	29.63	29.24	29.51	1524053
2019-06-20	29.61	29.72	29.45	29.69	1268370
2019-06-21	29.62	29.98	29.44	29.72	2571484
2019-06-24	29.74	30.05	29.62	29.65	1399585
2019-06-25	29.67	29.83	29.50	29.67	968843
2019-06-26	29.69	29.73	28.92	28.92	2192827
2019-06-27	28.67	28.93	28.54	28.92	2304864
2019-06-28	28.99	29.31	28.96	29.30	2449671
2019-07-01	29.50	29.52	29.05	29.52	1580294
2019-07-02	29.56	29.72	29.36	29.63	1389429
2019-07-03	29.74	29.96	29.65	29.93	624318
2019-07-05	29.93	29.98	29.62	29.98	965097
2019-07-08	29.91	30.07	29.77	29.92	844893
2019-07-09	29.88	30.14	29.61	30.13	1247114
2019-07-10	30.22	30.55	30.12	30.13	1011316
2019-07-11	30.18	30.27	29.95	30.12	571718
2019-07-12	30.09	30.19	29.91	30.16	784458
2019-07-15	30.26	30.44	30.18	30.33	632830
2019-07-16	30.33	30.49	30.31	30.40	1092582
2019-07-17	30.33	30.33	30.04	30.14	936733
2019-07-18	30.18	30.25	30.05	30.15	1248977
2019-07-19	30.20	30.21	29.69	29.71	1283949
2019-07-22	29.71	29.81	29.52	29.56	1120407
2019-07-23	29.55	29.70	29.28	29.59	1490139
2019-07-24	30.51	30.77	29.87	30.49	2970886
2019-07-25	30.55	30.82	30.38	30.76	1215227
2019-07-26	30.77	31.27	30.66	31.25	1809078
2019-07-29	31.30	31.44	30.95	31.14	1122968
2019-07-30	31.02	31.49	31.02	31.32	993969
2019-07-31	31.33	31.66	30.46	30.84	2473906
2019-08-01	30.73	31.28	30.52	30.58	1290447
2019-08-02	30.57	31.13	30.53	30.91	1170164
2019-08-05	30.65	30.91	30.04	30.17	1257156
2019-08-06	30.21	30.98	30.10	30.96	1345729
2019-08-07	30.67	31.40	30.48	31.28	1179256
2019-08-08	31.51	32.19	31.46	31.95	1715620
2019-08-09	31.88	32.16	31.54	31.85	767859
2019-08-12	31.72	32.28	31.52	31.64	1328692
2019-08-13	31.59	32.19	31.56	32.07	1415661
2019-08-14	31.75	32.04	31.21	31.32	1396892
2019-08-15	31.43	31.83	31.18	31.56	1545237
2019-08-16	31.69	32.18	31.64	32.10	1339134
2019-08-19	32.40	32.52	32.12	32.45	897795
2019-08-20	32.44	32.47	32.00	32.07	789826
2019-08-21	32.19	32.19	31.90	31.96	1666183
2019-08-22	31.99	32.36	31.73	32.31	1274607
2019-08-23	32.21	32.56	31.56	31.69	966975
2019-08-26	31.90	32.04	31.64	32.03	1102529
2019-08-27	32.19	32.28	31.86	31.90	1488561
2019-08-28	31.82	31.84	31.56	31.65	1134618
2019-08-29	31.89	32.09	31.66	31.91	1296465
2019-08-30	31.97	32.14	31.56	31.67	2118444
2019-09-03	31.57	31.86	31.56	31.74	1323299
2019-09-04	32.00	32.10	31.58	32.00	2142526
2019-09-05	32.19	32.24	31.71	31.97	1180291
2019-09-06	31.97	32.27	31.89	32.10	1537796
2019-09-09	32.24	32.24	31.47	31.74	1409118
2019-09-10	31.74	31.90	31.36	31.48	2460577
2019-09-11	31.63	31.89	31.28	31.62	1442421
2019-09-12	31.73	31.88	31.48	31.67	1124273
2019-09-13	31.75	31.75	31.38	31.55	998392
2019-09-16	31.36	31.53	31.17	31.51	1324516
2019-09-17	31.46	32.04	31.27	31.96	1482054
2019-09-18	31.92	32.06	31.66	31.96	1189485
2019-09-19	31.97	32.27	31.89	32.00	1077680
2019-09-20	32.07	32.13	31.49	31.88	4057589
2019-09-23	31.84	32.27	31.77	32.13	1470100
2019-09-24	32.20	32.52	32.05	32.18	1131957
2019-09-25	32.20	32.37	32.01	32.26	1055970
2019-09-26	32.24	32.43	32.06	32.29	829541
2019-09-27	32.40	32.42	31.73	31.88	900094
2019-09-30	31.92	32.17	31.72	32.10	1362559
2019-10-01	32.23	32.31	31.60	31.60	940554
2019-10-02	31.44	31.57	31.19	31.44	1014716
2019-10-03	31.39	31.64	31.29	31.56	951583
2019-10-04	31.61	32.18	31.61	32.18	1029199
2019-10-07	32.12	32.32	31.84	32.07	1140864
2019-10-08	31.88	31.94	31.36	31.37	883053
2019-10-09	31.57	31.76	31.48	31.64	833748
2019-10-10	31.63	31.92	31.54	31.70	750217
2019-10-11	31.92	32.06	31.56	31.59	1137757
2019-10-14	31.48	31.67	31.42	31.61	571686
2019-10-15	31.67	31.83	31.40	31.52	1112505
2019-10-16	31.36	31.36	30.92	31.32	1154085
2019-10-17	31.40	31.56	31.17	31.48	1254019
2019-10-18	31.48	31.81	31.20	31.63	948973
2019-10-21	31.75	31.80	31.44	31.52	997996
2019-10-22	31.32	31.48	30.15	30.16	5140701
2019-10-23	31.91	34.46	31.44	31.94	2940804
2019-10-24	32.07	32.07	31.33	31.41	2062298
2019-10-25	31.40	31.44	30.69	30.86	1369410
2019-10-28	30.99	31.09	30.60	30.68	1312805
2019-10-29	30.63	31.15	30.55	30.95	1422744
2019-10-30	31.03	31.36	30.84	31.21	808058
2019-10-31	31.08	31.18	30.76	31.07	1062938
2019-11-01	31.23	31.29	30.81	30.88	914566
2019-11-04	30.98	31.04	30.07	30.20	1209953
2019-11-05	30.30	30.43	29.96	30.06	1059522
2019-11-06	30.13	30.63	30.05	30.57	1753760
2019-11-07	30.60	30.67	29.98	30.22	2020794
2019-11-08	30.24	30.39	30.11	30.17	964545
2019-11-11	30.01	30.35	30.01	30.31	983569
2019-11-12	30.44	30.45	30.11	30.26	1028913
2019-11-13	30.12	30.74	30.02	30.48	1134969
2019-11-14	30.45	30.52	30.23	30.43	993802
2019-11-15	30.49	30.80	30.11	30.16	1504496
2019-11-18	30.08	30.45	30.08	30.40	1122059
2019-11-19	30.47	31.10	30.41	30.91	2070135
2019-11-20	30.82	31.13	30.66	30.60	2195093
2019-11-21	30.73	30.81	30.11	30.13	1041664
2019-11-22	30.10	30.32	30.10	30.21	997904
2019-11-25	30.24	30.48	30.12	30.29	1665987
2019-11-26	30.35	30.78	30.35	30.78	2176004
2019-11-27	30.86	30.90	30.64	30.74	2221087
2019-11-29	30.25	30.60	30.18	30.22	4805511
2019-12-02	30.33	30.49	30.05	30.38	4553563
2019-12-03	30.11	30.33	30.00	30.23	3785154
2019-12-04	30.16	30.76	30.08	30.32	80131010
2019-12-05	30.77	31.02	30.58	30.98	3830742
2019-12-06	31.17	31.28	30.96	31.15	2544205
2019-12-09	31.21	31.33	31.05	31.18	2201751
2019-12-10	31.14	31.31	31.01	31.08	1757031
2019-12-11	31.25	31.25	30.79	30.92	1610028
2019-12-12	30.87	31.13	30.79	30.93	1393906
2019-12-13	30.80	31.00	30.75	30.92	1968345
2019-12-16	31.05	31.08	30.69	30.79	2226516
2019-12-17	30.80	31.04	30.73	30.92	3084468
2019-12-18	30.95	30.95	30.62	30.72	2705807
2019-12-19	30.75	30.79	30.48	30.55	1254602
2019-12-20	30.84	30.88	30.53	30.64	2794324
2019-12-23	30.73	30.79	30.28	30.40	980068
2019-12-24	30.44	30.55	30.28	30.41	293656
2019-12-26	30.47	30.61	30.30	30.43	677774
2019-12-27	30.47	30.50	30.34	30.48	943767
2019-12-30	30.54	30.57	30.39	30.50	1175622
2019-12-31	30.52	30.72	30.49	30.71	1916550
2020-01-02	30.88	30.88	30.40	30.65	1965471
2020-01-03	30.38	30.75	30.29	30.69	986373
2020-01-06	30.51	30.67	30.41	30.64	1465020
2020-01-07	30.59	30.62	30.07	30.08	1544033
2020-01-08	30.13	30.48	30.11	30.30	1292546
2020-01-09	30.39	30.50	30.20	30.48	2037408
2020-01-10	30.46	30.47	30.11	30.16	1396172
2020-01-13	30.09	30.39	30.09	30.27	2032071
2020-01-14	30.21	30.52	30.10	30.35	2344797
2020-01-15	30.32	30.75	30.32	30.64	1019173
2020-01-16	30.70	31.00	30.63	30.99	1159209
2020-01-17	31.07	31.27	30.98	31.27	1744533
2020-01-21	31.15	31.28	30.95	31.04	1549140
2020-01-22	31.60	31.72	31.40	31.66	2153376
2020-01-23	31.51	31.75	31.20	31.72	1501510
2020-01-24	31.72	32.05	31.69	32.03	1510164
2020-01-27	31.80	32.02	31.72	31.82	1657253
2020-01-28	31.89	32.33	31.89	32.16	2163937
2020-01-29	32.37	32.64	31.64	32.33	2270362
2020-01-30	32.18	33.18	32.05	33.15	1681157
2020-01-31	33.03	33.24	32.55	32.68	2114453
2020-02-03	32.87	33.28	32.82	33.06	2238246
2020-02-04	33.24	33.70	33.12	33.26	1689711
2020-02-05	33.47	33.89	33.38	33.86	1448262
2020-02-06	33.92	34.40	33.92	34.30	1435351
2020-02-07	34.24	34.64	34.20	34.58	1830543
2020-02-10	34.60	35.02	34.60	35.00	1803798
2020-02-11	35.04	35.29	35.04	35.24	1740010
2020-02-12	35.19	35.19	34.88	34.95	1174428
2020-02-13	34.90	35.26	34.80	35.25	1635239
2020-02-14	35.25	35.31	35.04	35.29	1804736
2020-02-18	35.29	35.48	35.16	35.27	1665211
2020-02-19	35.34	35.52	35.24	35.32	1076863
2020-02-20	35.20	35.29	34.45	34.70	2260336
2020-02-21	34.66	35.06	34.61	34.96	7591520
2020-02-24	34.59	34.86	34.20	34.24	2603605
2020-02-25	34.24	34.39	33.36	33.41	2135448
2020-02-26	33.54	33.85	32.89	32.91	2165217
2020-02-27	32.52	32.76	31.06	31.11	2305539
2020-02-28	30.44	30.68	29.39	29.84	4946199
2020-03-02	29.90	31.20	29.58	31.20	2616653
2020-03-03	31.16	31.66	30.07	30.20	2629491
2020-03-04	30.72	31.12	30.06	31.12	2956457
2020-03-05	30.39	30.43	29.44	29.68	2936956
2020-03-06	28.74	29.62	28.49	29.44	2824881
2020-03-09	27.87	27.87	26.35	26.75	3455172
2020-03-10	27.46	28.07	26.73	28.05	2855576
2020-03-11	27.20	27.28	25.72	25.84	3769202
2020-03-12	24.08	24.50	22.71	22.87	4584948
2020-03-13	23.99	25.07	22.46	24.97	3541614
2020-03-16	22.04	23.55	20.90	21.12	4749648
2020-03-17	21.69	23.67	20.90	23.64	4487793
2020-03-18	22.17	23.41	21.11	22.55	4584224
2020-03-19	22.25	22.61	21.34	21.53	2938367
2020-03-20	21.61	22.24	21.00	21.15	4101273
2020-03-23	20.79	21.04	19.13	19.27	3614843
2020-03-24	20.23	21.47	19.93	21.38	2660296
2020-03-25	21.28	22.07	20.30	21.12	2473449
2020-03-26	21.28	22.74	20.82	22.58	2090133
2020-03-27	22.12	23.80	21.74	23.05	2201366
2020-03-30	23.05	24.31	22.40	24.23	2807703
2020-03-31	23.82	24.07	22.69	23.19	6773670
2020-04-01	22.07	22.62	21.88	22.33	3004713
2020-04-02	22.05	23.15	22.01	22.52	3222315
2020-04-03	22.21	22.64	21.88	21.99	2794401
2020-04-06	23.03	24.06	22.80	23.88	2679601
2020-04-07	24.79	25.51	23.89	23.92	2634752
2020-04-08	24.16	24.65	23.61	24.54	1743993
2020-04-09	24.92	26.20	24.92	25.92	1545999
2020-04-13	25.93	25.93	25.04	25.20	1972460
2020-04-14	25.89	26.38	25.75	26.09	1716975
2020-04-15	25.33	25.47	24.56	24.76	2520198
2020-04-16	24.66	24.97	23.88	24.29	2038767
2020-04-17	25.08	25.48	24.76	25.33	2555295
2020-04-20	24.87	24.93	24.22	24.56	1725723
2020-04-21	23.92	24.28	23.63	23.71	1859661
2020-04-22	23.43	24.15	22.57	22.79	4732213
2020-04-23	22.88	23.07	22.29	22.29	2224273
2020-04-24	22.43	22.55	21.87	22.33	2465239
2020-04-27	22.37	23.60	22.37	23.51	1900624
2020-04-28	24.12	24.32	23.72	24.02	2335871
2020-04-29	24.53	25.30	24.24	24.97	1928511
2020-04-30	24.46	24.58	23.96	24.00	1893593
2020-05-01	23.52	23.58	22.73	22.87	1502912
2020-05-04	22.60	22.88	22.37	22.84	1715913
2020-05-05	23.05	23.65	22.99	23.00	1725360
2020-05-06	23.11	23.21	22.20	22.21	2408141
2020-05-07	22.44	23.21	22.43	22.72	2133319
2020-05-08	23.16	23.26	22.53	22.99	1647256
2020-05-11	22.67	22.98	22.28	22.66	1577083
2020-05-12	22.73	22.84	21.92	21.95	1862023
2020-05-13	21.69	21.75	20.73	20.86	2666544
2020-05-14	20.59	21.22	20.11	21.07	2970508
2020-05-15	20.83	21.37	20.54	21.21	8007745
2020-05-18	22.15	23.26	22.00	23.08	3273070
2020-05-19	22.97	23.16	22.70	22.81	1839674
2020-05-20	23.03	23.86	22.96	23.74	1824219
2020-05-21	23.65	24.85	23.65	24.76	2422233
2020-05-22	24.83	25.13	24.49	25.09	2174132
2020-05-26	26.03	26.22	25.50	25.57	2022687
2020-05-27	26.46	26.65	25.73	26.02	2078885
2020-05-28	26.48	26.48	25.68	25.84	1712576
2020-05-29	25.63	26.00	25.44	25.76	2891731
2020-06-01	25.68	25.81	25.24	25.76	1236510
2020-06-02	25.73	26.59	25.63	26.50	1779399
2020-06-03	26.74	27.28	26.56	26.76	2474239
2020-06-04	26.63	27.33	26.41	27.30	1895001
2020-06-05	28.50	28.81	27.94	28.38	2103275
2020-06-08	28.44	29.07	28.44	29.06	1838625
2020-06-09	28.43	28.73	27.95	28.00	1246115
2020-06-10	27.75	27.99	26.66	26.72	2457663
2020-06-11	25.91	26.22	24.84	24.91	2331283
2020-06-12	25.91	25.99	24.76	25.34	1867153
2020-06-15	24.44	26.00	24.20	25.90	1984824
2020-06-16	26.91	26.91	25.76	26.03	1532736
2020-06-17	26.04	26.20	25.65	25.92	2252763
2020-06-18	25.58	26.26	25.52	25.95	1795239
2020-06-19	26.47	26.47	25.64	26.02	4181325
2020-06-22	25.73	25.85	25.39	25.65	1194410
2020-06-23	26.08	26.23	25.59	25.62	1509777
2020-06-24	25.19	25.23	24.44	24.77	1466964
2020-06-25	24.80	25.39	24.44	25.32	1393033
2020-06-26	25.04	25.29	24.45	24.63	2680569
2020-06-29	25.03	25.20	24.65	25.10	1476834
2020-06-30	24.97	25.62	24.97	25.46	2413849
2020-07-01	25.43	25.77	25.24	25.35	1691100
2020-07-02	25.90	26.01	25.05	25.10	1238789
2020-07-06	25.69	25.83	25.33	25.44	1083255
2020-07-07	25.19	25.64	25.12	25.22	1578710
2020-07-08	25.15	25.52	24.94	25.24	1391206
2020-07-09	25.12	25.18	24.51	24.80	1645371
2020-07-10	24.68	25.81	24.68	25.69	1539726
2020-07-13	25.88	26.44	25.74	26.02	2018954
2020-07-14	26.03	26.69	25.92	26.63	1570261
2020-07-15	27.17	27.57	26.91	27.40	2225706
2020-07-16	27.39	28.42	27.33	28.16	2259247
2020-07-17	28.21	28.36	27.88	28.24	1938838
2020-07-20	28.14	28.33	27.90	28.18	2000844
2020-07-21	28.27	28.78	28.27	28.45	1911098
2020-07-22	28.64	29.13	28.27	28.41	3779597
2020-07-23	28.37	28.83	28.16	28.67	1647780
2020-07-24	28.78	28.81	28.33	28.43	1554426
2020-07-27	28.30	28.44	27.78	27.94	1611852
2020-07-28	27.83	28.00	27.57	27.64	1329788
2020-07-29	27.60	28.18	27.55	28.18	1254195
2020-07-30	27.61	27.91	27.34	27.69	1088757
2020-07-31	27.55	27.64	27.00	27.44	1487544
2020-08-03	27.51	27.79	27.30	27.62	1133374
2020-08-04	27.55	27.58	27.12	27.20	1135485
2020-08-05	27.46	27.77	27.40	27.53	1290192
2020-08-06	27.44	27.71	27.38	27.64	1436575
2020-08-07	27.48	28.42	27.45	28.40	1195616
2020-08-10	28.48	28.85	28.19	28.61	1313505
2020-08-11	29.04	29.32	28.17	28.25	2055926
2020-08-12	28.67	28.67	28.04	28.04	1149106
2020-08-13	27.75	28.06	27.50	27.93	1012657
2020-08-14	27.76	28.04	27.59	27.68	1179729
2020-08-17	27.54	27.57	26.88	27.07	1465440
2020-08-18	27.18	27.47	27.16	27.23	1233976
2020-08-19	27.30	27.41	26.86	26.95	1277919
2020-08-20	26.64	27.01	26.57	26.74	1158081
2020-08-21	26.73	27.02	26.65	26.75	1066558
2020-08-24	26.85	27.39	26.84	27.38	1013733
2020-08-25	27.62	27.67	27.25	27.38	1277640
2020-08-26	27.32	27.58	27.02	27.35	1386290
2020-08-27	27.45	28.30	27.45	28.10	1934633
2020-08-28	28.32	28.32	27.72	28.00	1258395
2020-08-31	27.91	28.00	27.40	27.58	1994051
2020-09-01	27.37	27.85	27.36	27.84	1072003
2020-09-02	27.88	28.42	27.66	28.29	1025545
2020-09-03	28.54	29.07	27.76	27.99	2206489
2020-09-04	28.49	28.72	27.73	27.97	1541592
2020-09-08	27.71	27.97	27.30	27.69	1937216
2020-09-09	27.99	28.51	27.86	28.24	1645089
2020-09-10	28.28	28.37	27.67	27.72	1349988
2020-09-11	27.83	28.12	27.67	27.89	1003349
2020-09-14	28.05	28.58	27.92	28.38	1421253
2020-09-15	28.51	28.63	28.08	28.15	1025347
2020-09-16	28.21	28.78	28.21	28.47	1234563
2020-09-17	28.35	28.45	27.94	28.26	1951373
2020-09-18	28.14	28.58	27.80	27.84	2967259
2020-09-21	27.30	27.47	26.53	27.17	2750186
2020-09-22	27.13	27.62	27.07	27.31	1459930
2020-09-23	27.40	27.52	26.47	26.47	1491151
2020-09-24	26.55	27.08	26.15	26.59	1254588
2020-09-25	26.32	26.96	26.32	26.92	1138981
2020-09-28	27.39	27.69	27.26	27.39	1457055
2020-09-29	27.31	27.45	26.72	27.10	1504712
2020-09-30	27.27	27.52	26.94	27.18	1932192
2020-10-01	27.24	27.36	26.74	27.02	1150879
2020-10-02	26.63	27.42	26.63	27.23	841113
2020-10-05	27.52	27.69	27.40	27.57	977679
2020-10-06	27.71	27.86	27.22	27.35	1216161
2020-10-07	27.51	27.76	27.20	27.47	1036545
2020-10-08	27.63	28.10	27.52	28.08	775860
2020-10-09	28.27	28.42	28.00	28.01	1484896
2020-10-12	28.04	28.69	27.88	28.63	889481
2020-10-13	28.36	28.54	27.60	27.70	932028
2020-10-14	27.67	28.05	27.42	27.43	966825
2020-10-15	27.15	27.69	26.98	27.58	1506656
2020-10-16	27.63	27.93	27.47	27.58	1448147
2020-10-19	27.68	28.04	27.14	27.20	1458162
2020-10-20	27.50	28.29	27.46	28.10	2036918
2020-10-21	28.21	29.28	28.21	28.94	2820467
2020-10-22	28.92	29.48	28.72	29.34	1944481
2020-10-23	29.44	29.57	28.92	29.21	1223181
2020-10-26	28.89	28.92	28.18	28.36	1433479
2020-10-27	28.36	28.39	27.29	27.31	1513242
2020-10-28	26.91	27.49	26.91	26.99	1791186
2020-10-29	26.91	27.60	26.62	27.13	2160864
2020-10-30	27.04	27.36	26.49	26.72	2206055
2020-11-02	27.24	27.60	27.00	27.56	2201656
2020-11-03	28.06	28.44	27.96	28.24	1894500
2020-11-04	27.73	28.52	27.55	27.72	2473620
2020-11-05	27.84	28.47	27.78	27.96	1441476
2020-11-06	28.13	28.24	27.55	27.59	1508971
2020-11-09	29.57	31.06	29.56	30.76	3165057
2020-11-10	30.89	31.54	30.70	31.37	2275472
2020-11-11	31.48	31.48	30.82	31.09	1660626
2020-11-12	30.70	30.78	30.06	30.32	1055315
2020-11-13	30.54	30.84	30.33	30.61	1050752
2020-11-16	31.39	31.46	30.91	31.32	1131324
2020-11-17	30.96	31.22	30.65	31.16	1199265
2020-11-18	31.26	31.40	30.62	30.63	1365734
2020-11-19	30.35	30.35	29.39	29.72	3755148
2020-11-20	29.61	29.92	28.80	29.10	2868381
2020-11-23	29.39	29.42	28.65	28.99	3044947
2020-11-24	29.48	29.88	29.12	29.26	2540481
2020-11-25	29.00	29.07	28.44	28.87	3972357
2020-11-27	28.82	28.96	28.42	28.63	2253206
2020-11-30	28.44	28.96	28.05	28.95	23978887
2020-12-01	29.52	30.24	29.33	30.02	3422189
2020-12-02	29.85	30.12	29.38	29.90	2155095
2020-12-03	29.90	30.14	29.55	29.76	2704315
2020-12-04	29.92	30.08	29.68	30.04	1272489
2020-12-07	29.70	29.88	28.92	28.98	1438670
2020-12-08	28.77	29.21	28.76	28.94	1008193
2020-12-09	28.97	29.17	28.60	28.92	1846534
2020-12-10	28.76	29.11	28.67	28.82	1559488
2020-12-11	28.67	29.18	28.62	28.74	1670526
2020-12-14	29.08	29.17	28.48	28.49	2052103
2020-12-15	28.69	29.32	28.54	29.23	1149111
2020-12-16	29.33	29.52	29.13	29.35	1174806
2020-12-17	29.48	29.70	29.28	29.66	1638339
2020-12-18	29.70	29.89	29.22	29.46	3115248
2020-12-21	29.44	29.54	28.62	29.09	1433880
2020-12-22	29.00	29.24	28.92	29.06	1107166
2020-12-23	29.28	29.63	29.26	29.32	1028655
2020-12-24	29.40	29.46	28.96	29.38	336334
2020-12-28	29.50	29.59	29.28	29.37	1213434
2020-12-29	29.53	29.55	29.08	29.21	895558
2020-12-30	29.29	29.64	29.29	29.38	822885
2020-12-31	29.44	29.58	29.15	29.52	1686240
2021-01-04	29.56	29.63	28.77	28.86	2181150
2021-01-05	28.88	29.07	28.43	28.61	1434564
2021-01-06	29.08	29.82	28.96	29.60	3643258
2021-01-07	29.75	29.81	29.14	29.34	2280811
2021-01-08	29.80	29.88	29.08	29.49	5449011
2021-01-11	29.45	29.76	29.34	29.50	2053678
2021-01-12	29.52	30.09	29.46	29.89	2400957
2021-01-13	29.85	30.19	29.52	29.58	2586525
2021-01-14	29.64	29.68	29.16	29.34	1131399
2021-01-15	29.19	29.51	28.91	29.40	1304844
2021-01-19	29.53	29.57	29.16	29.16	1555166
2021-01-20	29.06	29.71	28.91	29.63	1380237
2021-01-21	29.56	29.96	29.51	29.60	2220495
2021-01-22	29.27	29.41	28.87	29.28	1243152
2021-01-25	28.97	29.60	28.91	29.36	2105010
2021-01-26	29.42	29.52	28.87	28.87	1759115
2021-01-27	28.60	29.04	27.33	27.40	4480501
2021-01-28	27.59	28.31	27.56	28.12	1959972
2021-01-29	27.90	28.07	27.43	27.62	1858410
2021-02-01	27.78	28.23	27.75	27.96	2094860
2021-02-02	28.18	28.67	28.15	28.42	998257
2021-02-03	28.44	28.66	28.04	28.27	1557468
2021-02-04	28.36	28.96	28.36	28.88	1082108
2021-02-05	29.05	29.32	28.96	29.22	2313555
2021-02-08	29.31	29.47	29.20	29.38	1696207
2021-02-09	29.40	30.03	29.40	29.89	1100963
2021-02-10	29.89	30.21	29.72	30.02	1930279
2021-02-11	30.03	30.51	30.03	30.47	1674270
2021-02-12	30.44	30.71	29.87	30.17	1420436
2021-02-16	30.33	30.39	29.89	30.23	1353548
2021-02-17	30.09	30.38	30.04	30.17	1333939
2021-02-18	30.00	30.13	29.56	29.83	2046363
2021-02-19	29.93	30.37	29.84	30.17	1627564
2021-02-22	30.17	30.34	29.95	30.31	1958303
2021-02-23	30.57	30.93	30.40	30.72	1454946
2021-02-24	31.34	32.11	31.19	31.67	2440633
2021-02-25	31.83	31.97	31.01	31.01	1287704
2021-02-26	30.99	31.27	30.75	30.81	2719019
2021-03-01	31.26	31.50	31.12	31.17	1759342
2021-03-02	31.07	31.67	31.07	31.32	1473333
2021-03-03	31.34	32.18	31.24	31.77	1605138
2021-03-04	31.70	32.04	31.15	31.41	1339758
2021-03-05	31.82	32.52	31.39	32.43	1501033
2021-03-08	32.65	33.66	32.48	33.14	1091317
2021-03-09	32.81	33.37	32.21	32.95	2237526
2021-03-10	32.83	33.93	32.83	33.78	1966293
2021-03-11	33.50	34.08	33.25	33.78	3029883
2021-03-12	34.25	34.36	33.80	34.04	1819730
2021-03-15	34.02	34.33	33.81	34.26	2282073
2021-03-16	33.88	34.06	33.57	33.87	1342111
2021-03-17	34.11	34.17	33.59	33.79	3152738
2021-03-18	34.00	34.39	33.68	33.94	3153984
2021-03-19	33.67	33.92	32.89	32.94	4863066
2021-03-22	32.76	33.02	32.43	32.56	1675860
2021-03-23	32.38	32.72	32.31	32.52	1590855
2021-03-24	32.76	33.52	32.76	33.13	1398708
2021-03-25	33.14	33.61	32.82	33.45	1275093
2021-03-26	33.75	33.75	33.37	33.70	1136238
2021-03-29	33.52	33.84	33.38	33.73	874028
2021-03-30	33.81	34.02	33.61	33.92	914710
2021-03-31	33.70	33.82	33.37	33.49	1726629
2021-04-01	33.31	34.02	33.23	34.00	1777596
2021-04-05	34.12	34.47	34.09	34.32	1168805
2021-04-06	34.35	34.65	34.23	34.64	1119636
2021-04-07	34.96	35.26	34.60	34.92	2112313
2021-04-08	34.76	35.19	34.75	35.01	1317984
2021-04-09	35.35	35.49	35.08	35.39	1171896
2021-04-12	35.39	35.45	35.11	35.36	1774831
2021-04-13	35.24	35.24	34.78	34.99	1391433
2021-04-14	34.97	35.37	34.83	35.33	1413904
2021-04-15	35.37	35.54	35.20	35.29	1350101
2021-04-16	35.56	35.68	35.24	35.52	1960461
2021-04-19	35.61	35.90	35.36	35.89	1197508
2021-04-20	35.61	36.02	35.51	35.85	1376352
2021-04-21	36.24	36.34	35.33	35.80	2369328
2021-04-22	35.71	35.86	35.44	35.76	1454895
2021-04-23	35.82	36.35	35.71	36.16	909031
2021-04-26	36.24	36.55	35.66	35.75	1173102
2021-04-27	35.71	35.92	35.44	35.81	1315685
2021-04-28	35.82	35.82	34.84	35.06	1832523
2021-04-29	35.26	35.54	35.09	35.38	1609749
2021-04-30	35.38	35.57	35.17	35.43	1538892
2021-05-03	35.69	36.16	35.50	35.78	1637248
2021-05-04	35.72	35.94	35.47	35.88	1069983
2021-05-05	35.84	35.92	35.10	35.73	1459300
2021-05-06	35.90	36.03	35.48	35.94	1492161
2021-05-07	35.55	36.22	35.47	36.20	1708508
2021-05-10	36.40	36.64	35.92	35.95	1277851
2021-05-11	35.92	35.96	35.03	35.15	1087686
2021-05-12	35.31	35.31	34.44	34.57	1524582
2021-05-13	34.39	35.44	34.35	35.30	986539
2021-05-14	35.41	35.87	35.36	35.77	1130868
2021-05-17	35.69	35.69	35.21	35.29	941667
2021-05-18	35.13	35.40	34.86	34.96	1237666
2021-05-19	34.74	35.04	34.25	35.00	1399448
2021-05-20	35.08	35.14	34.74	34.89	992297
2021-05-21	35.00	35.23	34.67	34.83	1192936
2021-05-24	34.92	34.97	34.76	34.77	1246990
2021-05-25	34.72	34.88	34.04	34.14	1381995
2021-05-26	34.36	34.36	33.96	34.04	1197231
2021-05-27	34.12	34.42	34.00	34.40	2768854
2021-05-28	34.59	34.79	34.40	34.66	1253616
2021-06-01	34.91	35.04	34.49	34.53	1097653
2021-06-02	34.54	34.54	34.19	34.20	1450442
2021-06-03	34.04	34.41	33.82	34.33	1453230
2021-06-04	34.30	34.40	34.04	34.36	918290
2021-06-07	34.33	34.33	33.63	33.64	1149075
2021-06-08	33.57	33.80	33.42	33.73	1317368
2021-06-09	33.59	33.59	33.39	33.53	1058283
2021-06-10	33.73	33.88	33.45	33.49	1841782
2021-06-11	33.54	33.76	33.54	33.76	1411326
2021-06-14	33.68	33.77	33.39	33.53	802104
2021-06-15	33.57	34.06	33.32	33.80	1282171
2021-06-16	33.91	34.15	33.76	33.84	1648543
2021-06-17	33.92	33.92	33.25	33.28	1792926
2021-06-18	32.83	32.92	32.32	32.33	2269453
2021-06-21	32.53	33.07	32.51	33.04	1284669
2021-06-22	33.19	33.20	32.86	33.00	1181385
2021-06-23	32.88	33.02	32.68	32.44	1265730
2021-06-24	32.63	33.04	32.50	32.86	1811909
2021-06-25	32.88	33.27	32.78	33.20	1550333
2021-06-28	33.14	33.14	32.63	32.96	1462695
2021-06-29	33.08	33.14	32.86	32.97	874901
2021-06-30	32.98	33.16	32.84	33.08	1412203
2021-07-01	33.28	33.90	33.11	33.76	1324759
2021-07-02	33.65	33.84	33.56	33.76	1111412
2021-07-06	33.70	33.77	33.21	33.70	1094409
2021-07-07	33.48	34.04	33.41	33.95	1317109
2021-07-08	33.53	33.58	32.81	32.92	1475631
2021-07-09	33.48	33.64	33.33	33.61	1097428
2021-07-12	33.34	33.94	33.28	33.90	1132836
2021-07-13	33.71	33.92	33.28	33.37	1107423
2021-07-14	33.40	33.66	33.25	33.52	922131
2021-07-15	33.22	34.12	33.22	33.99	1413657
2021-07-16	34.10	34.30	33.94	34.10	1424162
2021-07-19	33.52	33.65	32.71	32.97	1385757
2021-07-20	33.09	34.05	33.07	33.71	1599759
2021-07-21	33.98	34.52	33.64	34.00	1019511
2021-07-22	33.84	34.03	33.40	33.43	1563639
2021-07-23	33.55	34.07	32.88	33.25	2015156
2021-07-26	33.24	33.48	33.00	33.13	1546440
2021-07-27	32.91	33.32	32.72	33.01	1182417
2021-07-28	33.14	33.27	32.19	32.42	1865164
2021-07-29	32.67	32.81	32.46	32.69	940590
2021-07-30	32.57	32.79	32.42	32.52	1764668
2021-08-02	32.68	32.83	32.34	32.37	1635882
2021-08-03	32.46	32.46	31.96	32.24	1336131
2021-08-04	31.95	32.35	31.94	31.98	2042282
2021-08-05	32.01	32.31	31.89	32.29	1694409
2021-08-06	32.61	32.84	32.52	32.65	1556871
2021-08-09	32.72	32.76	32.45	32.65	1392072
2021-08-10	32.51	32.92	32.45	32.50	1235704
2021-08-11	32.54	32.91	32.48	32.90	1329567
2021-08-12	32.92	32.92	32.62	32.82	1051357
2021-08-13	32.96	33.18	32.80	33.14	1145040
2021-08-16	32.87	33.28	32.80	33.07	985956
2021-08-17	32.78	33.52	32.75	33.21	1142273
2021-08-18	33.10	33.37	32.91	32.92	887971
2021-08-19	33.37	33.71	32.95	33.59	1522687
2021-08-20	33.65	34.18	33.58	33.95	1613463
2021-08-23	33.98	34.13	33.78	33.80	1198170
2021-08-24	33.83	33.98	33.68	33.74	1248673
2021-08-25	33.77	34.08	33.68	33.86	1177249
2021-08-26	33.88	33.92	33.38	33.39	1000550
2021-08-27	33.45	33.85	33.42	33.84	1111389
2021-08-30	33.85	33.86	33.39	33.41	704943
2021-08-31	33.33	33.75	33.30	33.47	1337323
2021-09-01	33.57	33.59	33.08	33.41	967045
2021-09-02	33.47	33.52	33.15	33.50	1012702
2021-09-03	33.33	33.43	32.97	33.09	848724
2021-09-07	33.02	33.12	32.58	32.59	1508087
2021-09-08	32.53	33.03	32.36	32.99	1440756
2021-09-09	32.97	33.47	32.46	32.47	1365835
2021-09-10	32.60	32.72	31.87	31.88	1485618
2021-09-13	32.12	32.39	31.99	32.16	1368060
2021-09-14	32.21	32.25	31.69	31.76	1602573
2021-09-15	31.57	31.95	31.57	31.86	1612563
2021-09-16	32.00	32.20	31.79	32.08	1828806
2021-09-17	31.92	32.17	31.87	32.08	3758737
2021-09-20	31.92	31.94	31.42	31.83	2105007
2021-09-21	32.05	32.16	31.82	31.88	1574592
2021-09-22	32.11	32.29	31.96	32.13	1107054
2021-09-23	32.41	32.69	32.33	32.40	1213881
2021-09-24	32.32	32.70	32.32	32.58	1240166
2021-09-27	32.80	33.03	32.64	32.66	887044
2021-09-28	32.58	32.73	32.20	32.25	1471716
2021-09-29	32.25	32.80	32.13	32.65	1244376
2021-09-30	32.88	33.02	32.52	32.52	2137347
2021-10-01	32.66	33.34	32.17	33.08	1384850
2021-10-04	33.07	33.53	32.78	32.88	1541000
2021-10-05	32.97	33.64	32.78	33.45	998003
2021-10-06	33.20	34.09	33.07	34.06	1579486
2021-10-07	34.21	34.86	34.21	34.43	1561160
2021-10-08	34.38	34.67	34.23	34.29	1315613
2021-10-11	34.41	34.66	34.01	34.03	920018
2021-10-12	34.03	34.39	33.95	33.98	1026117
2021-10-13	33.85	33.91	33.29	33.83	1249688
2021-10-14	34.03	34.47	33.94	34.44	1050736
2021-10-15	34.73	34.81	34.55	34.57	978617
2021-10-18	34.44	34.47	33.89	33.96	1222650
2021-10-19	34.43	34.56	34.28	34.43	1157906
2021-10-20	34.28	34.92	34.28	34.88	1030551
2021-10-21	34.82	35.23	34.70	35.06	1171302
2021-10-22	35.80	36.77	35.51	36.56	3039781
2021-10-25	36.71	36.78	36.25	36.42	2263801
2021-10-26	36.48	36.57	36.27	36.38	885843
2021-10-27	36.44	36.55	35.66	35.67	1526737
2021-10-28	35.85	36.14	35.68	35.97	835134
2021-10-29	36.00	36.02	35.25	35.38	1351071
2021-11-01	35.45	35.60	35.22	35.58	1046749
2021-11-02	35.71	36.34	35.60	36.28	1161130
2021-11-03	36.28	36.62	36.08	36.27	1243453
2021-11-04	36.13	36.14	35.15	35.28	1347788
2021-11-05	35.54	35.99	35.40	35.81	1140727
2021-11-08	36.13	36.30	35.89	36.19	1134810
2021-11-09	36.04	36.24	35.76	36.14	1010817
2021-11-10	36.19	36.42	36.07	36.15	1126165
2021-11-11	36.11	36.28	35.88	36.13	780552
2021-11-12	36.11	36.29	35.77	36.10	1303735
2021-11-15	36.20	36.32	35.81	35.93	1453367
2021-11-16	36.07	36.47	35.80	36.05	1757616
2021-11-17	35.93	36.38	35.40	36.29	1764335
2021-11-18	36.41	36.60	36.06	36.39	1138043
2021-11-19	36.29	36.29	35.66	35.68	994547
2021-11-22	35.84	37.04	35.64	36.67	1558595
2021-11-23	37.08	37.75	37.08	37.56	2063193
2021-11-24	37.51	37.57	36.74	37.11	1599394
2021-11-26	36.04	36.28	35.32	35.76	1391802
2021-11-29	36.15	36.15	35.30	35.32	1139035
2021-11-30	34.95	35.14	33.95	34.06	3746002
2021-12-01	34.63	34.99	33.63	33.65	1449675
2021-12-02	33.94	35.27	33.76	35.04	1832841
2021-12-03	35.04	35.12	34.32	34.04	1319307
2021-12-06	34.62	35.33	34.56	34.98	1228230
2021-12-07	35.12	35.62	35.12	35.45	1423147
2021-12-08	35.40	35.76	35.28	35.51	893326
2021-12-09	35.65	35.69	34.98	35.46	1415486
2021-12-10	35.76	36.00	35.55	35.97	1026974
2021-12-13	35.92	36.08	35.47	35.83	1131061
2021-12-14	35.93	36.60	35.67	36.21	1831452
2021-12-15	36.33	36.46	35.99	36.30	1251470
2021-12-16	36.80	36.95	36.41	36.50	1718741
2021-12-17	36.40	36.41	35.71	35.73	3168393
2021-12-20	35.37	35.46	34.60	35.00	1497622
2021-12-21	35.33	35.76	35.06	35.35	1671783
2021-12-22	35.21	35.54	35.16	35.40	1253792
2021-12-23	35.60	35.89	35.46	35.63	937768
2021-12-27	35.64	36.22	35.54	36.16	731850
2021-12-28	36.09	36.69	36.09	36.43	909375
2021-12-29	36.48	36.88	36.48	36.68	886749
2021-12-30	36.80	36.91	36.21	36.24	852039
2021-12-31	36.23	36.83	36.23	36.62	1329277
2022-01-03	36.76	36.82	35.82	36.12	1019391
2022-01-04	36.42	36.89	36.31	36.65	1543290
2022-01-05	36.91	36.93	36.24	36.24	1271868
2022-01-06	37.00	37.02	36.60	36.86	1236840
2022-01-07	36.86	37.69	36.86	37.59	1299363
2022-01-10	37.79	37.88	37.28	37.51	1393274
2022-01-11	37.64	37.82	37.08	37.80	1285715
2022-01-12	37.78	38.07	37.56	38.00	1217643
2022-01-13	38.19	38.70	38.05	38.33	1573839
2022-01-14	37.88	38.12	37.61	38.04	1242740
2022-01-18	37.89	38.00	37.40	37.66	1233384
2022-01-19	37.76	37.82	36.66	36.68	1001828
2022-01-20	36.76	37.98	36.76	37.02	1709799
2022-01-21	37.04	37.44	36.62	36.68	1707471
2022-01-24	36.38	37.17	35.56	37.05	2149413
2022-01-25	36.49	37.06	35.85	36.65	2294565
2022-01-26	36.67	37.19	36.08	36.60	1955670
2022-01-27	36.87	37.60	36.11	36.15	1988831
2022-01-28	36.89	38.19	36.68	37.63	5241201
2022-01-31	37.23	37.75	37.15	37.56	5492229
2022-02-01	37.40	38.36	37.40	38.13	3048111
2022-02-02	38.16	39.13	38.11	39.00	3491568
2022-02-03	39.39	39.72	39.13	39.53	2702963
2022-02-04	39.46	40.19	39.38	39.89	2629791
2022-02-07	40.01	40.67	39.92	40.36	2326333
2022-02-08	40.59	41.34	40.40	41.24	2683102
2022-02-09	41.41	41.68	40.98	41.16	2179383
2022-02-10	40.93	41.37	40.49	40.86	2381949
2022-02-11	40.65	40.86	39.87	39.99	2430198
2022-02-14	40.01	40.13	39.31	39.77	2406532
2022-02-15	40.18	40.55	39.83	40.05	1431780
2022-02-16	39.85	40.52	39.85	40.42	1792633
2022-02-17	40.21	40.21	39.47	39.89	1071130
2022-02-18	39.77	40.29	39.69	40.21	1493316
2022-02-22	40.22	40.68	39.78	40.20	1748335
2022-02-23	40.58	40.59	39.68	39.71	1673273
2022-02-24	38.76	39.05	37.97	38.96	2054531
2022-02-25	39.21	40.57	39.21	40.53	1246927
2022-02-28	39.40	40.31	39.36	40.13	1715089
2022-03-01	39.90	40.07	38.89	39.19	1370076
2022-03-02	39.51	40.49	39.51	40.24	1291648
2022-03-03	40.35	40.72	39.91	40.16	1467951
2022-03-04	39.46	40.05	39.13	40.04	1437329
2022-03-07	39.60	39.92	39.25	39.45	1482914
2022-03-08	39.76	40.83	39.35	39.66	2055447
2022-03-09	40.68	41.13	40.21	40.75	2723283
2022-03-10	40.32	41.38	40.28	41.25	1661433
2022-03-11	41.44	42.33	41.42	41.96	1955616
2022-03-14	42.45	42.87	41.43	41.64	2131119
2022-03-15	42.09	42.40	41.69	42.22	2407484
2022-03-16	42.49	42.51	41.24	41.80	2479835
2022-03-17	41.50	42.33	41.27	42.33	1809470
2022-03-18	42.31	42.73	41.70	42.67	3150659
2022-03-21	43.22	43.61	42.78	43.54	1516162
2022-03-22	43.81	44.22	43.45	43.92	1825148
2022-03-23	43.83	44.30	43.49	43.53	1409388
2022-03-24	43.09	43.86	43.00	43.56	2116783
2022-03-25	43.68	44.08	43.55	43.99	1888464
2022-03-28	44.00	44.23	43.78	44.17	1460064
2022-03-29	44.41	44.67	44.05	44.50	2920756
2022-03-30	44.57	44.75	44.33	44.72	1993926
2022-03-31	44.67	45.02	44.25	44.39	3912915
2022-04-01	44.61	45.05	44.46	44.87	1597926
2022-04-04	44.77	44.77	43.70	43.97	1959160
2022-04-05	43.94	44.68	43.94	44.28	2113651
2022-04-06	44.27	44.88	44.21	44.53	1632058
2022-04-07	44.57	45.02	44.25	44.85	1601505
2022-04-08	45.21	45.44	44.88	45.13	1867516
2022-04-11	45.17	45.65	44.89	44.97	1553479
2022-04-12	45.11	45.96	44.97	45.68	2442285
2022-04-13	45.49	45.92	45.02	45.55	2047080
2022-04-14	45.55	45.76	45.25	45.48	8181844
2022-04-18	45.13	46.30	45.07	46.29	2683285
2022-04-19	46.31	46.45	45.76	46.13	2558799
2022-04-20	46.42	47.51	46.29	47.37	1976955
2022-04-21	47.49	47.69	46.23	46.35	2770129
2022-04-22	46.25	46.25	45.27	45.31	1953199
2022-04-25	45.11	45.33	44.36	45.27	3835791
2022-04-26	45.53	46.36	44.62	44.86	3240598
2022-04-27	45.06	46.05	44.73	45.43	3316692
2022-04-28	45.71	45.93	45.14	45.83	2499151
2022-04-29	45.67	45.72	44.17	44.33	4204362
2022-05-02	44.68	44.88	43.40	44.13	3258022
2022-05-03	44.44	45.16	44.02	44.84	2349709
2022-05-04	44.96	46.15	44.85	46.01	2392432
2022-05-05	45.65	46.01	44.81	45.37	1685077
2022-05-06	45.23	46.03	44.86	45.85	1905918
2022-05-09	45.61	45.73	44.72	44.82	2795316
2022-05-10	45.05	45.47	43.86	44.23	3391440
2022-05-11	44.30	45.26	44.19	44.44	2345256
2022-05-12	44.39	44.70	43.67	44.23	2843041
2022-05-13	44.53	44.93	44.23	44.89	2703741
2022-05-16	44.99	45.55	44.79	45.09	2511795
2022-05-17	45.62	46.25	45.25	46.05	2592378
2022-05-18	45.86	45.98	45.16	45.27	1944910
2022-05-19	44.77	45.05	43.41	44.19	2620582
2022-05-20	44.37	44.70	43.69	44.32	6087924
2022-05-23	44.89	45.63	44.50	45.23	2320597
2022-05-24	45.31	45.93	44.56	45.84	2202346
2022-05-25	45.48	46.18	45.48	46.01	1842826
2022-05-26	46.39	46.95	46.23	46.74	1655869
2022-05-27	46.80	47.21	46.66	47.20	1805502
2022-05-31	46.89	47.61	46.53	47.42	2564841
2022-06-01	47.37	47.72	46.18	47.11	1924695
2022-06-02	47.19	47.30	46.72	47.27	2015784
2022-06-03	47.06	47.26	46.95	47.07	1501602
2022-06-06	47.47	47.87	47.10	47.71	1163803
2022-06-07	47.50	48.21	47.35	48.18	1415989
2022-06-08	47.91	47.91	47.29	47.35	1066926
2022-06-09	47.36	47.49	46.42	46.43	1172286
2022-06-10	45.75	46.04	45.26	45.51	1286958
2022-06-13	44.73	45.06	43.96	44.20	1784094
2022-06-14	44.31	44.94	44.10	44.49	1979772
2022-06-15	44.88	45.55	44.26	44.67	1967602
2022-06-16	44.04	44.44	43.57	44.20	2431587
2022-06-17	44.29	44.83	43.85	44.55	4475082
2022-06-21	45.35	45.35	44.55	45.02	2325201
2022-06-22	44.45	44.99	44.19	44.62	2050887
2022-06-23	44.83	45.22	43.75	43.57	2115075
2022-06-24	43.87	45.43	43.64	45.35	3553774
2022-06-27	45.43	46.19	45.25	46.13	1948438
2022-06-28	46.47	46.95	45.86	46.06	1898428
2022-06-29	46.19	46.37	44.84	44.93	1932241
2022-06-30	44.49	45.68	44.20	45.51	2189154
2022-07-01	45.68	46.35	45.10	46.24	1533216
2022-07-05	45.70	46.21	44.75	45.21	1998751
2022-07-06	45.27	45.65	44.77	45.31	2280759
2022-07-07	45.55	45.96	45.02	45.03	2138100
2022-07-08	45.23	45.71	44.85	44.87	1670229
2022-07-11	44.73	45.19	44.53	44.85	1763559
2022-07-12	44.41	44.97	43.87	43.99	1648786
2022-07-13	43.69	44.27	43.67	43.75	1708956
2022-07-14	42.82	43.08	41.13	41.48	2509483
2022-07-15	42.10	42.33	41.61	42.02	1862748
2022-07-18	42.19	42.42	41.36	41.47	2137380
2022-07-19	41.77	42.71	41.67	42.63	1977577
2022-07-20	42.51	42.73	42.19	42.45	2133426
2022-07-21	42.28	42.97	41.64	42.92	2368659
2022-07-22	42.29	42.80	41.49	41.77	2638284
2022-07-25	42.31	43.01	42.25	42.49	2029518
2022-07-26	42.65	42.81	42.18	42.37	1742565
2022-07-27	42.40	42.71	41.89	42.43	2193589
2022-07-28	42.45	42.54	40.75	41.20	2234929
2022-07-29	41.33	41.92	41.33	41.69	3182491
2022-08-01	41.31	41.43	40.63	40.95	2325417
2022-08-02	40.99	41.25	40.70	40.74	1652464
2022-08-03	41.00	41.47	40.59	41.43	2693340
2022-08-04	41.31	41.50	40.74	40.79	1965942
2022-08-05	40.83	41.31	40.83	41.22	1458706
2022-08-08	41.33	41.61	41.22	41.37	1641196
2022-08-09	41.55	42.07	41.41	41.99	1731951
2022-08-10	42.18	42.76	42.18	42.73	1497469
2022-08-11	42.99	43.59	42.88	43.49	1893562
2022-08-12	43.54	43.96	43.49	43.95	1114993
2022-08-15	43.53	44.33	43.37	44.19	1067632
2022-08-16	44.19	44.58	44.11	44.40	1400490
2022-08-17	44.19	45.40	44.17	45.37	2022994
2022-08-18	45.39	45.66	45.05	45.39	931876
2022-08-19	45.36	45.46	44.95	45.06	1498198
2022-08-22	44.67	44.67	43.72	43.79	1284162
2022-08-23	43.88	43.98	43.57	43.66	848374
2022-08-24	43.52	44.44	43.41	44.21	1725817
2022-08-25	44.43	45.01	44.11	44.99	1232965
2022-08-26	45.16	45.31	44.35	44.36	1490526
2022-08-29	44.02	44.38	43.61	44.10	1258222
2022-08-30	44.00	44.00	43.40	43.49	1037277
2022-08-31	43.55	43.83	43.10	43.20	2024158
2022-09-01	43.03	43.44	42.77	43.32	1377634
2022-09-02	43.49	44.26	42.96	43.18	1386358
2022-09-06	43.54	44.26	43.46	43.80	2929689
2022-09-07	43.67	44.66	43.61	44.57	1258807
2022-09-08	44.41	45.37	44.35	45.34	1083141
2022-09-09	45.53	45.74	45.08	45.09	1484085
2022-09-12	45.29	45.64	45.11	45.34	1305097
2022-09-13	44.77	45.17	44.40	44.48	1374913
2022-09-14	44.50	45.12	44.41	44.87	1956331
2022-09-15	44.95	45.47	44.76	45.17	1553520
2022-09-16	44.94	45.05	44.25	44.63	3813114
2022-09-19	44.28	45.10	44.21	45.04	1080639
2022-09-20	44.63	44.76	43.75	44.25	970008
2022-09-21	44.47	44.59	43.31	43.34	926566
2022-09-22	43.39	43.39	42.57	42.89	1044390
2022-09-23	42.59	42.84	42.13	42.56	1823674
2022-09-26	42.16	42.30	40.72	41.04	1770715
2022-09-27	41.32	41.82	41.05	41.71	1867176
2022-09-28	41.89	42.56	41.65	42.30	1282182
2022-09-29	42.15	43.59	41.73	43.45	3060240
2022-09-30	43.59	43.87	43.00	43.05	2318079
2022-10-03	43.43	44.55	42.82	44.26	1697142
2022-10-04	44.55	45.49	44.50	45.44	2084446
2022-10-05	45.16	45.65	45.14	45.32	1274704
2022-10-06	45.11	45.43	45.00	45.19	1053555
2022-10-07	44.91	45.02	44.31	44.61	1755183
2022-10-10	44.83	45.33	44.69	45.06	1308829
2022-10-11	44.99	46.01	44.99	45.37	1681026
2022-10-12	45.34	45.68	45.07	45.41	2176729
2022-10-13	44.84	47.80	44.51	47.66	2031984
2022-10-14	47.88	48.36	46.65	46.73	1813101
2022-10-17	47.18	47.77	47.09	47.53	1958001
2022-10-18	48.20	48.44	47.25	47.87	1995045
2022-10-19	47.87	48.39	47.15	47.64	2940825
2022-10-20	47.17	47.30	46.62	46.84	1525036
2022-10-21	47.11	47.73	46.81	47.57	3192358
2022-10-24	48.00	48.80	47.88	48.38	2865565
2022-10-25	46.25	46.84	45.09	46.05	3918909
2022-10-26	46.69	46.79	45.81	46.67	3038157
2022-10-27	47.06	47.83	46.90	47.43	2649159
2022-10-28	47.87	49.05	47.53	48.85	1824889
2022-10-31	48.57	49.80	48.55	49.59	2488605
2022-11-01	49.77	50.34	49.50	50.19	2012845
2022-11-02	49.93	50.71	49.35	49.55	3009952
2022-11-03	49.34	50.68	48.99	49.73	1703602
2022-11-04	50.17	50.33	49.23	49.92	1306488
2022-11-07	49.97	50.18	49.43	49.73	1542949
2022-11-08	49.60	49.98	48.67	49.71	1513404
2022-11-09	49.67	50.02	48.95	49.07	1209664
2022-11-10	50.13	50.17	48.66	48.86	2231470
2022-11-11	49.33	49.56	46.03	46.51	4139748
2022-11-14	46.73	46.73	45.73	45.75	3194322
2022-11-15	46.07	46.31	45.59	46.07	2871435
2022-11-16	46.13	48.16	46.13	47.84	2542026
2022-11-17	47.39	48.13	47.06	47.96	1897420
2022-11-18	48.47	48.95	48.11	48.89	2413297
2022-11-21	49.01	50.16	49.01	49.45	2082303
2022-11-22	49.80	50.13	49.15	49.44	1157446
2022-11-23	49.33	49.74	49.33	49.59	859600
2022-11-25	49.81	50.25	49.69	50.13	677635
2022-11-28	49.89	50.24	49.75	49.86	1266453
2022-11-29	49.83	50.19	49.63	50.03	878275
2022-11-30	49.83	50.93	49.41	50.85	3528954
2022-12-01	51.13	51.33	49.95	50.21	1570588
2022-12-02	49.89	50.58	49.80	50.45	1142197
2022-12-05	50.05	50.09	49.17	49.55	927708
2022-12-06	49.69	50.27	49.69	50.27	1134480
2022-12-07	50.12	50.45	49.49	49.77	2455023
2022-12-08	50.02	50.37	49.49	49.63	1531093
2022-12-09	49.60	49.97	49.02	49.04	1564183
2022-12-12	49.09	49.65	48.75	49.48	2060422
2022-12-13	50.00	50.16	48.59	48.72	2309623
2022-12-14	48.74	49.07	48.35	48.66	1636900
2022-12-15	48.31	48.54	47.81	47.97	1627953
2022-12-16	47.59	48.32	47.42	48.03	4997679
2022-12-19	48.06	48.56	47.24	47.69	1765872
2022-12-20	48.01	48.73	47.96	48.58	1624027
2022-12-21	48.99	49.31	48.65	49.25	2361325
2022-12-22	49.20	49.49	48.09	48.65	1669509
2022-12-23	48.71	49.04	48.52	48.97	964101
2022-12-27	49.09	49.53	48.83	49.27	1358826
2022-12-28	49.48	49.51	48.53	48.53	830524
2022-12-29	48.71	49.25	48.47	48.83	852490
2022-12-30	48.63	48.82	47.94	48.38	1386142
2023-01-03	48.31	48.61	47.62	48.39	1739383
2023-01-04	48.57	48.86	48.01	48.23	2352388
2023-01-05	48.19	48.46	47.53	47.92	2379913
2023-01-06	48.37	49.64	48.21	49.53	1845315
2023-01-09	49.53	49.59	48.39	48.65	1947042
2023-01-10	48.94	49.24	48.54	48.90	1207399
2023-01-11	48.86	49.06	48.42	48.31	1351252
2023-01-12	48.47	48.99	48.09	48.69	1601923
2023-01-13	48.47	49.03	48.21	48.91	1131726
2023-01-17	48.91	48.91	47.52	47.87	1596984
2023-01-18	47.81	47.90	47.28	47.33	2279553
2023-01-19	47.24	47.35	46.47	46.53	1893244
2023-01-20	46.65	46.67	45.49	46.61	2840254
2023-01-23	46.75	47.10	46.49	46.89	1430724
2023-01-24	53.00	50.35	46.32	47.19	1565142
2023-01-25	47.13	47.75	47.03	47.61	1237996
2023-01-26	47.65	47.88	47.29	47.55	1447935
2023-01-27	47.67	47.89	45.99	46.15	2488074
2023-01-30	46.47	46.78	46.00	46.52	3683805
2023-01-31	46.67	46.79	46.08	46.76	1677942
2023-02-01	46.11	46.40	45.63	46.05	1931683
2023-02-02	45.95	45.95	44.16	44.39	4796749
2023-02-03	44.61	44.89	43.95	44.58	3133150
2023-02-06	44.57	45.58	44.47	45.54	2214382
2023-02-07	45.38	46.56	45.31	46.45	1828374
2023-02-08	46.28	46.89	46.14	46.15	1769158
2023-02-09	46.33	46.83	45.68	45.69	2157472
2023-02-10	45.79	45.93	45.40	45.46	1352919
2023-02-13	45.69	46.06	45.48	45.64	1846837
2023-02-14	45.71	45.96	44.69	44.71	2044399
2023-02-15	44.75	45.17	44.63	44.89	1317669
2023-02-16	44.67	45.03	44.40	44.57	1461858
2023-02-17	44.56	45.14	44.53	44.76	3295704
2023-02-21	44.73	44.76	44.23	44.52	1918057
2023-02-22	44.77	44.87	44.37	44.40	1274620
2023-02-23	44.47	44.77	43.91	44.18	1546062
2023-02-24	43.75	44.39	43.69	44.23	2446090
2023-02-27	44.25	44.60	44.00	44.19	1450983
2023-02-28	44.39	44.56	44.02	44.13	2501739
2023-03-01	43.89	44.87	43.87	44.83	2058066
2023-03-02	44.69	44.92	44.22	44.89	2394339
2023-03-03	44.77	45.15	44.37	45.03	2167444
2023-03-06	45.05	45.17	44.37	44.63	1508124
2023-03-07	44.65	44.71	43.79	43.95	1895758
2023-03-08	43.94	44.20	43.15	43.41	3041289
2023-03-09	43.53	43.53	42.38	42.61	2078464
2023-03-10	42.28	42.57	41.71	41.77	3050695
2023-03-13	41.00	41.09	39.99	40.15	2966539
2023-03-14	40.73	41.03	40.08	40.79	2232835
2023-03-15	40.30	40.71	39.67	40.20	5244291
2023-03-16	40.09	42.05	39.99	41.94	4861008
2023-03-17	41.73	41.73	40.64	40.67	7300707
2023-03-20	40.94	41.59	40.86	41.13	3524191
2023-03-21	41.83	42.21	41.59	41.67	2327823
2023-03-22	41.68	41.81	40.69	40.70	1976410
2023-03-23	40.67	40.71	39.83	39.98	1634643
2023-03-24	39.55	40.15	39.28	40.02	1621050
2023-03-27	40.59	41.04	40.35	40.78	1873171
2023-03-28	40.61	41.11	40.47	40.95	1668580
2023-03-29	41.33	41.43	40.96	41.33	1958992
2023-03-30	41.38	41.38	40.88	41.33	1265328
2023-03-31	41.69	41.69	41.29	41.51	3175050
2023-04-03	41.64	42.27	41.44	41.89	2485837
2023-04-04	42.00	42.03	41.03	41.61	1270843
2023-04-05	41.45	41.98	41.39	41.77	1618671
2023-04-06	41.97	42.55	41.72	42.07	1966608
2023-04-10	41.99	42.23	41.86	41.99	1717854
2023-04-11	42.00	42.26	41.86	42.07	1436383
2023-04-12	41.99	42.30	41.57	41.89	2392080
2023-04-13	41.53	41.93	41.17	41.77	2239896
2023-04-14	41.96	42.15	40.75	40.99	2180416
2023-04-17	41.00	41.67	40.75	41.67	1694313
2023-04-18	41.73	42.15	41.56	41.96	1817275
2023-04-19	42.10	42.16	41.73	41.89	2332813
2023-04-20	41.97	42.31	41.46	42.24	3935460
2023-04-21	39.47	39.50	37.36	38.35	12003313
2023-04-24	38.60	39.62	38.35	38.59	5800249
2023-04-25	38.39	39.24	38.28	38.42	3564181
2023-04-26	38.29	39.05	37.76	38.24	3563989
2023-04-27	37.95	38.67	37.92	38.53	3213073
2023-04-28	38.52	39.37	38.30	39.28	4171516
2023-05-01	39.25	39.87	39.02	39.82	3095244
2023-05-02	39.71	39.78	38.74	38.93	3197031
2023-05-03	38.93	39.13	38.66	38.73	3269061
2023-05-04	38.47	38.85	38.02	38.64	3543661
2023-05-05	39.06	39.53	39.00	39.10	1962013
2023-05-08	39.33	39.43	39.13	39.14	1579333
2023-05-09	39.06	39.58	38.98	39.30	2258056
2023-05-10	39.36	39.52	38.53	39.33	1725394
2023-05-11	39.17	39.31	39.00	39.25	1655313
2023-05-12	39.57	39.57	39.00	39.28	1745448
2023-05-15	39.43	39.48	38.97	39.35	1528810
2023-05-16	39.23	39.33	38.83	38.84	1655080
2023-05-17	38.93	38.96	38.25	38.29	3525354
2023-05-18	38.31	38.39	37.94	38.36	2527719
2023-05-19	38.65	38.89	38.28	38.43	5574565
2023-05-22	38.39	38.93	37.91	38.91	2777790
2023-05-23	38.95	39.16	38.47	38.51	2141202
2023-05-24	38.49	38.49	37.85	37.87	1802104
2023-05-25	37.46	37.77	37.11	37.40	3650259
2023-05-26	37.35	37.53	37.00	37.43	2786424
2023-05-30	37.59	37.94	37.25	37.89	2288178
2023-05-31	37.67	37.85	37.05	37.12	4051444
2023-06-01	37.14	37.95	37.00	37.94	2238756
2023-06-02	38.23	38.61	37.99	38.43	2442706
2023-06-05	38.49	38.53	37.92	38.43	1874455
2023-06-06	38.25	38.44	38.05	38.37	1267494
2023-06-07	38.33	38.61	37.87	38.47	1798138
2023-06-08	38.38	38.47	38.00	38.20	1459192
2023-06-09	38.13	38.52	38.12	38.13	1312012
2023-06-12	38.07	38.19	37.74	38.10	1335460
2023-06-13	38.05	38.69	37.97	38.10	2115169
2023-06-14	38.15	38.47	37.57	37.69	2551786
2023-06-15	38.42	39.09	38.18	38.93	2938857
2023-06-16	39.15	39.69	39.07	39.52	5677072
2023-06-20	39.31	39.32	38.81	38.97	1759491
2023-06-21	38.83	39.33	38.67	39.26	1632715
2023-06-22	39.30	39.39	38.62	38.91	1625431
2023-06-23	38.78	39.24	38.71	38.81	2182567
2023-06-26	38.92	39.15	38.57	39.11	1518402
2023-06-27	39.11	39.48	39.07	39.15	1275768
2023-06-28	38.98	39.13	38.28	38.75	2004822
2023-06-29	38.73	39.46	38.73	39.41	1294474
2023-06-30	39.57	39.94	39.30	39.71	1777138
2023-07-03	39.65	40.03	39.46	39.79	814857
2023-07-05	39.49	39.81	39.10	39.79	2001210
2023-07-06	39.63	39.97	39.50	39.71	1788996
2023-07-07	39.45	40.19	39.43	39.91	1882707
2023-07-10	39.76	40.32	39.63	39.66	1767204
2023-07-11	39.66	39.95	39.55	39.93	1635307
2023-07-12	40.18	40.27	39.63	39.75	1766911
2023-07-13	39.37	39.59	39.26	39.31	1838517
2023-07-14	39.26	39.37	38.53	39.29	2088310
2023-07-17	39.41	40.57	39.40	40.35	2012854
2023-07-18	40.23	40.55	40.11	40.37	1449403
2023-07-19	40.47	40.77	40.35	40.42	1280533
2023-07-20	40.68	41.13	40.51	41.09	3510090
2023-07-21	43.01	43.01	40.42	41.05	3812203
2023-07-24	41.03	41.25	40.64	40.88	2470074
2023-07-25	41.06	41.06	40.40	40.49	1907631
2023-07-26	40.69	41.33	40.69	41.18	1896075
2023-07-27	41.29	41.80	41.03	41.67	2766636
2023-07-28	41.97	41.97	41.19	41.59	2502561
2023-07-31	41.59	41.83	40.94	41.13	3005587
2023-08-01	41.13	41.41	40.88	41.13	931161
2023-08-02	41.15	41.96	41.13	41.77	1506466
2023-08-03	41.77	41.91	41.29	41.56	1483336
2023-08-04	41.37	41.67	41.21	41.27	1588279
2023-08-07	41.49	42.22	41.49	42.01	972526
2023-08-08	41.74	41.92	41.57	41.79	1675567
2023-08-09	41.75	42.11	41.56	41.84	1182816
2023-08-10	42.00	42.57	42.00	42.21	2364528
2023-08-11	42.18	42.67	42.11	42.63	1419027
2023-08-14	42.77	42.77	42.40	42.53	1299246
2023-08-15	42.20	42.41	41.78	41.83	943921
2023-08-16	41.90	42.27	41.72	41.75	1205196
2023-08-17	42.01	42.01	41.19	41.23	1031757
2023-08-18	41.13	41.49	41.07	41.29	1229842
2023-08-21	41.35	41.41	40.79	40.87	1403536
2023-08-22	40.78	40.96	40.43	40.48	1039758
2023-08-23	40.42	40.83	40.25	40.65	1483011
2023-08-24	40.57	41.18	40.50	40.54	1068693
2023-08-25	40.61	40.97	40.43	40.62	892213
2023-08-28	40.43	41.01	40.43	40.85	1137123
2023-08-29	41.02	41.21	40.45	41.17	1312389
2023-08-30	41.17	41.40	40.98	41.11	1561480
2023-08-31	41.29	41.35	40.93	41.24	2068863
2023-09-01	41.54	41.74	41.44	41.62	828406
2023-09-05	41.61	41.87	41.15	41.17	1080867
2023-09-06	41.03	41.21	40.79	41.02	991006
2023-09-07	41.17	41.33	40.86	41.19	1963690
2023-09-08	41.28	41.64	41.09	41.29	1142772
2023-09-11	41.39	41.65	41.31	41.48	1176823
2023-09-12	41.58	42.32	41.55	42.18	1023462
2023-09-13	42.33	42.33	41.86	42.11	1556439
2023-09-14	42.41	43.07	42.28	43.07	2255748
2023-09-15	42.87	43.03	42.62	42.75	2956786
2023-09-18	42.90	43.39	42.71	43.34	1262761
2023-09-19	43.53	43.73	43.28	43.61	1569111
2023-09-20	43.93	43.94	43.52	43.77	1907383
2023-09-21	43.70	43.76	43.40	43.01	1624347
2023-09-22	43.00	43.46	42.98	43.27	1200702
2023-09-25	43.07	43.29	42.94	43.27	1428301
2023-09-26	43.14	43.33	42.89	42.95	1232092
2023-09-27	43.00	43.21	42.36	42.90	2277456
2023-09-28	43.01	43.66	42.99	43.37	1795069
2023-09-29	43.41	43.41	42.22	42.33	1632856
2023-10-02	42.15	42.22	41.55	41.95	1766910
2023-10-03	41.87	41.94	41.37	41.63	1705597
2023-10-04	41.68	42.42	41.68	42.30	1633060
2023-10-05	42.38	43.02	42.38	42.82	1288056
2023-10-06	42.84	43.03	42.55	42.61	1631869
2023-10-09	42.46	42.81	42.29	42.52	1146733
2023-10-10	42.64	42.67	41.97	42.13	1679572
2023-10-11	42.12	42.90	42.09	42.76	2291331
2023-10-12	42.94	43.04	42.07	42.30	1649823
2023-10-13	42.61	42.80	42.31	42.56	1073677
2023-10-16	42.75	43.40	42.66	43.34	1440649
2023-10-17	43.37	44.08	43.23	44.06	1428016
2023-10-18	44.07	44.24	43.47	43.49	1399464
2023-10-19	43.43	43.65	42.75	42.83	1094905
2023-10-20	42.88	42.99	42.11	42.19	1869231
2023-10-23	42.22	42.37	41.82	41.93	1783630
2023-10-24	44.64	45.54	43.90	44.51	5529915
2023-10-25	44.93	45.32	44.46	44.71	3079387
2023-10-26	44.77	45.23	44.43	44.70	2274418
2023-10-27	44.43	44.55	43.20	43.55	2492307
2023-10-30	43.71	44.61	43.58	44.47	2253507
2023-10-31	44.47	45.12	44.24	44.95	4236039
2023-11-01	45.30	45.53	44.93	45.29	1988352
2023-11-02	45.39	45.44	44.67	45.21	1849536
2023-11-03	45.46	45.61	44.92	45.25	1583715
2023-11-06	45.25	45.73	45.21	45.46	1353567
2023-11-07	45.48	45.71	45.27	45.53	1203151
2023-11-08	45.59	45.61	44.94	45.27	1094988
2023-11-09	45.35	45.42	44.88	44.94	871981
2023-11-10	44.99	45.49	44.93	45.43	917148
2023-11-13	45.54	45.97	45.40	45.85	1348219
2023-11-14	45.67	45.86	45.30	45.65	1763692
2023-11-15	45.65	46.21	45.44	45.69	2537253
2023-11-16	46.01	46.53	45.91	46.51	1679301
2023-11-17	46.57	46.98	46.42	46.81	1661338
2023-11-20	46.61	46.85	46.40	46.43	1225678
2023-11-21	46.63	47.55	46.63	47.43	1825351
2023-11-22	47.29	47.80	47.27	47.38	1422397
2023-11-24	47.26	48.14	47.26	47.89	715210
2023-11-27	47.81	48.00	47.60	47.87	1398865
2023-11-28	47.85	48.07	47.43	47.43	1338081
2023-11-29	47.31	47.35	46.87	47.05	1328041
2023-11-30	47.08	48.50	47.08	48.37	9089106
2023-12-01	48.19	49.05	48.19	48.84	2576949
2023-12-04	48.73	49.44	48.70	49.10	2305225
2023-12-05	49.01	49.14	48.71	48.81	1336849
2023-12-06	48.78	49.19	47.92	48.05	1911811
2023-12-07	48.17	48.24	47.17	47.27	1900990
2023-12-08	47.27	47.62	47.08	47.55	1313694
2023-12-11	47.95	48.44	47.75	48.44	1763140
2023-12-12	48.59	49.18	48.45	48.86	1573726
2023-12-13	48.73	48.93	48.39	48.53	2282104
2023-12-14	48.60	48.60	46.73	47.04	3201946
2023-12-15	46.67	47.01	46.32	46.81	5343906
2023-12-18	47.08	47.43	46.61	47.15	1955757
2023-12-19	46.80	47.21	46.70	46.77	1882207
2023-12-20	46.62	46.84	46.19	46.21	2692824
2023-12-21	46.03	46.52	45.75	46.51	2353971
2023-12-22	46.66	46.93	46.59	46.81	1435584
2023-12-26	46.68	46.88	46.59	46.73	661033
2023-12-27	46.57	46.83	46.48	46.70	1018698
2023-12-28	46.74	47.08	46.74	46.95	955813
2023-12-29	47.03	47.24	46.74	47.15	1179069
2024-01-02	47.18	48.11	47.18	48.10	1578319
2024-01-03	48.19	48.89	48.19	48.37	1651594
2024-01-04	48.69	49.20	48.69	48.78	1849332
2024-01-05	49.12	49.67	48.85	49.57	1844524
2024-01-08	49.33	49.45	47.99	48.41	1820715
2024-01-09	48.34	48.43	47.59	48.15	1810498
2024-01-10	48.04	48.31	47.93	48.00	1497012
2024-01-11	48.01	48.66	47.96	48.59	1269730
2024-01-12	48.81	48.94	48.45	48.54	1605738
2024-01-16	48.75	49.01	48.48	48.87	1426951
2024-01-17	48.91	49.70	48.91	49.15	1255291
2024-01-18	48.91	49.63	48.69	49.59	908725
2024-01-19	50.00	50.35	49.73	50.21	2227066
2024-01-22	50.17	51.47	50.10	51.39	2706067
2024-01-23	51.38	51.79	51.01	51.19	2017090
2024-01-24	51.95	52.18	51.66	51.79	2854159
2024-01-25	55.63	56.67	54.07	55.51	4434601
2024-01-26	55.42	55.57	54.25	54.31	2664879
2024-01-29	53.95	54.14	53.55	54.13	2263236
2024-01-30	54.28	54.75	54.17	54.42	1389976
2024-01-31	54.59	54.97	54.43	54.59	3056674
2024-02-01	54.13	54.20	53.19	53.52	2392872
2024-02-02	53.83	54.31	53.61	53.91	1678257
2024-02-05	53.99	54.47	53.71	54.25	1050723
2024-02-06	53.96	54.21	53.58	53.66	1221138
2024-02-07	53.87	53.90	53.45	53.56	1406067
2024-02-08	53.39	53.55	52.96	53.25	1707070
2024-02-09	52.95	53.68	52.87	53.65	1372125
2024-02-12	53.79	54.25	53.57	53.81	1006516
2024-02-13	54.37	54.44	53.50	53.96	1790934
2024-02-14	54.09	54.91	54.09	54.61	1580371
2024-02-15	54.65	55.28	54.59	54.85	1490863
2024-02-16	54.99	55.46	54.77	55.07	1312309
2024-02-20	54.89	55.36	54.65	54.65	1453107
2024-02-21	54.87	55.69	54.69	55.65	1876344
2024-02-22	55.84	57.30	55.71	57.14	2663529
2024-02-23	57.33	57.55	56.76	56.87	1658446
2024-02-26	57.13	57.45	56.63	56.78	1996180
2024-02-27	56.78	56.82	56.27	56.59	1077879
2024-02-28	56.67	56.88	56.34	56.37	1303722
2024-02-29	56.33	56.41	55.07	55.66	2872206
2024-03-01	55.83	55.83	55.13	55.13	1360090
2024-03-04	55.18	55.88	55.18	55.74	1552822
2024-03-05	55.65	56.33	55.65	56.03	1591327
2024-03-06	56.09	56.64	55.68	56.49	1371117
2024-03-07	56.33	56.71	56.11	56.13	1301536
2024-03-08	56.04	56.47	55.86	56.27	1266550
2024-03-11	56.12	57.04	56.12	56.63	1191792
2024-03-12	56.77	57.30	56.55	57.09	1883911
2024-03-13	57.25	57.33	56.72	56.99	1918746
2024-03-14	56.94	57.06	56.19	56.82	1716061
2024-03-15	56.28	57.05	56.10	57.01	3788295
2024-03-18	56.67	56.94	56.49	56.66	1366230
2024-03-19	57.12	57.54	56.86	57.33	1694512
2024-03-20	57.28	57.80	57.21	57.57	1393879
2024-03-21	57.43	57.80	56.91	57.21	1347402
2024-03-22	57.84	57.99	57.40	57.49	1855405
2024-03-25	57.57	57.97	57.39	57.81	1380478
2024-03-26	57.61	58.13	57.47	57.69	1833291
2024-03-27	57.86	58.81	57.86	58.78	1564536
2024-03-28	59.07	59.46	58.86	58.96	2471509
2024-04-01	58.87	58.91	58.23	58.33	1722748
2024-04-02	58.35	58.77	58.05	58.17	1836727
2024-04-03	58.28	58.40	57.86	58.03	1753074
2024-04-04	58.17	58.85	57.67	57.74	1250944
2024-04-05	58.06	58.42	57.95	58.17	1745499
2024-04-08	58.15	58.48	57.76	57.89	1676587
2024-04-09	57.92	58.23	55.44	55.83	2340016
2024-04-10	55.68	56.37	55.68	55.95	1708537
2024-04-11	56.01	56.01	54.75	54.79	1783239
2024-04-12	54.82	55.12	54.39	54.77	1563633
2024-04-15	55.52	55.66	54.58	54.67	1702873
2024-04-16	54.94	55.10	54.52	54.75	1576119
2024-04-17	54.65	54.65	53.58	53.81	2505787
2024-04-18	54.29	54.50	53.73	53.99	1655355
2024-04-19	54.36	54.95	54.01	54.93	2927253
2024-04-22	55.26	55.88	55.00	55.62	2266039
2024-04-23	55.67	55.84	52.02	52.72	6044898
2024-04-24	51.80	52.43	51.24	51.90	4295959
2024-04-25	51.75	52.33	51.74	51.94	2803194
2024-04-26	51.26	51.75	50.73	51.10	2153065
2024-04-29	51.14	51.61	51.13	51.59	1590345
2024-04-30	51.67	51.67	51.23	51.31	2431659
2024-05-01	51.32	52.39	51.25	51.85	1841679
2024-05-02	52.19	52.77	51.80	52.67	2038527
2024-05-03	52.33	52.65	51.62	52.37	1889854
2024-05-06	52.65	52.65	52.00	52.47	1519953
2024-05-07	52.73	52.81	52.28	52.37	1511916
2024-05-08	52.45	52.83	52.33	52.37	1274251
2024-05-09	52.21	52.59	52.19	52.53	960480
2024-05-10	52.63	53.18	52.53	53.16	1133842
2024-05-13	53.10	53.21	52.29	52.41	1227291
2024-05-14	52.30	52.67	52.27	52.55	1237830
2024-05-15	52.21	52.68	52.13	52.25	1918180
2024-05-16	53.19	53.31	52.31	52.39	1436943
2024-05-17	52.55	52.89	52.24	52.87	1193448
2024-05-20	52.98	53.06	52.31	52.45	1038114
2024-05-21	52.49	53.47	52.49	52.82	1611874
2024-05-22	52.80	53.62	52.80	53.39	1418569
2024-05-23	53.23	53.47	52.34	52.57	1192789
2024-05-24	52.73	52.89	52.32	52.86	897438
2024-05-28	52.67	52.95	52.35	52.38	1256928
2024-05-29	52.21	52.59	51.93	51.97	1938999
2024-05-30	51.87	53.17	51.87	53.00	1670601
2024-05-31	53.11	54.11	52.81	54.02	2531238
2024-06-03	53.95	54.02	53.04	53.38	1370143
2024-06-04	53.23	53.79	52.98	53.56	2285931
2024-06-05	53.69	53.74	52.69	53.23	1056726
2024-06-06	53.42	53.57	52.97	53.07	877531
2024-06-07	53.31	53.86	53.16	53.47	923937
2024-06-10	53.33	53.53	52.88	53.18	745027
2024-06-11	52.99	53.02	52.25	52.31	1288408
2024-06-12	52.12	52.50	51.75	52.11	1913232
2024-06-13	51.19	52.33	51.17	52.18	2138293
2024-06-14	51.86	52.20	51.65	52.10	1601806
2024-06-17	52.22	53.47	52.22	53.15	1818127
2024-06-18	53.04	53.71	52.99	53.45	1360290
2024-06-20	53.62	54.37	53.42	54.02	1550215
2024-06-21	54.15	54.30	53.41	53.25	2825623
2024-06-24	53.60	54.16	53.33	53.89	1664556
2024-06-25	53.93	54.21	53.50	53.94	1419909
2024-06-26	53.62	53.62	52.48	52.87	1220751
2024-06-27	52.93	53.33	52.73	52.92	1322421
2024-06-28	52.81	53.18	52.16	52.39	3511707
2024-07-01	52.99	53.41	52.36	52.68	1329213
2024-07-02	52.38	53.09	52.38	52.81	1694644
2024-07-03	52.41	52.90	52.23	52.78	842820
2024-07-05	52.51	52.74	52.13	52.43	2002237
2024-07-08	52.87	53.33	52.80	53.08	1198272
2024-07-09	52.92	53.25	52.48	52.50	1018681
2024-07-10	52.69	53.13	52.62	53.09	1219312
2024-07-11	52.62	53.00	51.84	52.29	1928315
2024-07-12	52.79	53.57	52.29	53.45	1720961
2024-07-15	53.58	54.32	53.58	54.02	1295073
2024-07-16	54.14	54.87	54.14	54.43	1614792
2024-07-17	54.85	55.85	54.78	55.79	1561402
2024-07-18	55.82	56.66	55.82	56.21	1158109
2024-07-19	55.55	55.75	51.41	51.54	4404823
2024-07-22	51.77	52.68	51.51	51.82	4162714
2024-07-23	53.50	53.95	51.88	52.21	4001057
2024-07-24	52.38	52.96	52.10	52.29	2155308
2024-07-25	52.28	53.23	52.20	52.47	1552863
2024-07-26	52.64	54.16	52.64	54.07	1384730
2024-07-29	54.18	54.47	53.63	53.95	993039
2024-07-30	54.20	55.66	53.78	55.46	1457687
2024-07-31	55.34	55.58	54.77	55.13	2589353
2024-08-01	55.38	55.68	53.90	54.77	1371822
2024-08-02	54.70	55.31	53.96	55.18	1392139
2024-08-05	55.66	55.80	53.65	54.73	2131430
2024-08-06	54.88	55.67	54.79	55.10	2059788
2024-08-07	55.39	56.54	55.12	55.98	2723720
2024-08-08	56.00	56.95	55.88	56.71	1585116
2024-08-09	56.88	57.18	56.49	57.13	1322402
2024-08-12	57.34	57.57	57.01	57.16	1752946
2024-08-13	57.17	57.37	56.22	56.52	1646394
2024-08-14	56.79	57.47	56.54	57.31	1221093
2024-08-15	57.62	58.09	57.41	57.58	1391426
2024-08-16	57.79	57.92	57.08	57.56	1311657
2024-08-19	57.46	57.90	57.31	57.40	735613
2024-08-20	57.29	57.61	57.12	57.35	886429
2024-08-21	57.56	57.71	56.85	57.62	887783
2024-08-22	57.61	58.03	57.50	57.98	632904
2024-08-23	57.99	58.34	57.82	58.22	919623
2024-08-26	58.37	58.86	58.26	58.30	771547
2024-08-27	58.47	58.80	58.22	58.71	965337
2024-08-28	58.78	59.11	58.38	58.73	1298822
2024-08-29	58.85	59.39	58.30	59.32	859579
2024-08-30	59.19	59.75	59.10	59.70	1935906
2024-09-03	59.55	60.86	59.15	60.52	1380085
2024-09-04	60.60	61.28	60.16	60.58	1436812
2024-09-05	60.76	60.76	58.65	59.02	2041225
2024-09-06	59.02	59.57	58.68	58.69	1362816
2024-09-09	59.07	59.83	58.65	59.38	1734153
2024-09-10	59.54	59.70	58.44	58.49	1350877
2024-09-11	58.37	58.46	56.72	57.11	1615580
2024-09-12	57.20	57.86	56.97	57.78	1213265
2024-09-13	57.85	58.39	57.85	58.34	1015283
2024-09-16	58.70	59.38	58.47	58.75	1421402
2024-09-17	58.76	59.15	58.01	58.13	3442695
2024-09-18	58.38	58.49	57.74	57.81	1807481
2024-09-19	57.91	58.02	57.19	57.52	1492619
2024-09-20	57.15	57.75	57.01	57.12	5837141
2024-09-23	57.36	57.79	57.09	57.44	1573019
2024-09-24	56.99	57.28	56.46	56.65	1399138
2024-09-25	56.94	56.98	56.18	56.39	1735594
2024-09-26	56.22	56.85	55.89	56.71	1569412
2024-09-27	56.50	56.96	56.36	56.51	1274635
2024-09-30	56.57	56.76	55.80	56.73	2287863
2024-10-01	56.54	57.37	56.14	57.26	2586369
2024-10-02	57.15	57.71	56.89	57.63	2643217
2024-10-03	57.64	57.76	56.72	57.16	1766015
2024-10-04	57.29	58.73	57.14	58.51	1434972
2024-10-07	57.95	58.16	56.01	56.48	2528702
2024-10-08	56.72	57.73	56.29	57.47	2107111
2024-10-09	57.23	58.30	57.23	57.99	1442622
2024-10-10	59.00	59.12	57.80	58.10	1469042
2024-10-11	58.47	58.95	58.27	58.57	1040476
2024-10-14	58.34	59.44	58.08	59.26	1629463
2024-10-15	59.30	59.98	58.79	58.92	1827164
2024-10-16	59.01	59.55	58.83	59.28	1574251
2024-10-17	60.46	61.29	60.24	61.04	2536775
2024-10-18	61.22	61.60	60.72	61.26	7725215
2024-10-21	61.50	61.96	61.02	61.03	3249569
2024-10-22	60.50	60.50	57.95	58.53	3651371
2024-10-23	58.51	59.17	57.84	59.13	2206610
2024-10-24	59.28	60.04	59.18	59.31	1822084
2024-10-25	59.19	59.36	57.93	58.16	1826162
2024-10-28	58.57	59.00	58.24	58.41	1430275
2024-10-29	58.36	58.73	57.56	57.62	1703282
2024-10-30	58.03	58.30	57.82	58.02	1164993
2024-10-31	57.73	57.98	57.15	57.17	2347066
2024-11-01	57.38	57.89	57.13	57.50	1317182
2024-11-04	57.56	57.87	57.24	57.53	1351282
2024-11-05	57.55	58.23	57.49	58.21	994725
2024-11-06	61.15	61.15	59.58	60.67	1659410
2024-11-07	60.58	60.58	59.52	59.62	1186067
2024-11-08	60.12	60.86	59.47	60.55	940238
2024-11-11	60.85	61.34	60.38	60.42	1437247
2024-11-12	60.67	60.76	60.08	60.40	1056024
2024-11-13	60.22	60.55	60.03	60.24	1295251
2024-11-14	60.05	60.35	59.42	59.65	1763289
2024-11-15	59.61	60.84	59.61	60.74	2073983
2024-11-18	60.46	61.04	60.43	60.83	1330259
2024-11-19	60.34	60.50	59.54	60.19	829816
2024-11-20	60.52	61.14	59.97	60.94	941389
2024-11-21	61.24	62.26	60.90	62.14	1830005
2024-11-22	62.05	62.54	62.05	62.27	1033504
2024-11-25	63.25	63.46	62.67	63.05	1616607
2024-11-26	63.19	64.46	62.96	64.33	1150374
2024-11-27	64.53	65.49	64.33	64.94	1158138
2024-11-29	65.13	65.38	64.51	64.55	853416
2024-12-02	64.66	64.76	63.57	63.65	1065468
2024-12-03	63.85	63.87	63.05	63.52	1081031
2024-12-04	63.34	63.85	63.00	63.66	795139
2024-12-05	63.69	64.28	63.37	63.61	791521
2024-12-06	63.45	63.92	62.71	62.95	1467240
2024-12-09	63.06	63.18	61.96	62.04	1211743
2024-12-10	61.97	61.97	60.38	61.29	1215690
2024-12-11	61.24	61.38	60.43	60.87	2196388
2024-12-12	61.20	61.56	60.44	60.48	1208355
2024-12-13	60.84	61.09	60.63	60.18	1372499
2024-12-16	60.23	60.34	59.67	59.71	1305909
2024-12-17	59.32	59.64	58.76	58.85	1446142
2024-12-18	58.77	59.32	57.85	57.87	1754278
2024-12-19	57.97	58.58	57.78	58.03	1598582
2024-12-20	57.84	59.15	56.88	58.57	4520933
2024-12-23	58.15	58.55	57.80	58.41	2017879
2024-12-24	58.31	58.76	58.24	58.71	544242
2024-12-26	58.67	59.31	58.56	59.22	808684
2024-12-27	58.77	59.42	58.66	58.97	824466
2024-12-30	58.50	58.81	58.02	58.52	794696
2024-12-31	58.78	58.78	58.20	58.52	831235
2025-01-02	58.96	58.96	57.87	58.01	1384926
2025-01-03	58.10	58.10	57.44	57.93	1615978
2025-01-06	57.85	58.17	57.05	57.22	1958234
2025-01-07	57.28	58.18	57.15	57.50	1437901
2025-01-08	57.49	58.17	57.04	58.09	1224956
2025-01-10	57.10	57.47	55.97	56.70	2092725
2025-01-13	56.53	57.52	56.53	57.30	1835315
2025-01-14	57.22	58.62	57.00	58.59	1368000
2025-01-15	59.26	59.98	59.16	59.94	1801590
2025-01-16	59.91	60.54	59.74	60.37	1961262
2025-01-17	60.51	60.54	59.49	59.50	7137076
2025-01-21	59.62	60.00	59.07	59.19	2305746
2025-01-22	59.54	59.76	58.94	59.05	2248924
2025-01-23	58.47	58.79	56.87	56.93	2637107
2025-01-24	56.88	57.55	56.86	57.52	2186227
2025-01-27	58.22	59.50	57.75	59.20	2618332
2025-01-28	60.72	61.11	58.96	59.34	2974697
2025-01-29	59.03	59.26	58.28	58.67	2155795
2025-01-30	58.84	59.53	58.67	59.29	1756857
2025-01-31	59.03	59.47	58.30	58.83	2496884
2025-02-03	58.57	59.94	58.07	59.52	1990482
2025-02-04	59.73	60.40	59.60	60.29	1712393
2025-02-05	60.72	60.89	60.15	60.85	1330814
2025-02-06	61.36	61.63	61.00	61.48	1462183
2025-02-07	61.42	61.55	61.00	61.51	1343271
2025-02-10	61.33	61.48	60.53	60.82	1455805
2025-02-11	60.95	61.42	60.44	61.20	1406903
2025-02-12	60.79	61.14	60.48	60.74	1453954
2025-02-13	60.77	61.61	60.69	61.49	1201761
2025-02-14	61.32	61.54	60.31	60.35	1432802
2025-02-18	60.50	60.69	60.16	60.51	1224549
2025-02-19	60.40	61.05	60.32	60.80	1235921
2025-02-20	60.38	60.57	59.55	60.40	1116121
2025-02-21	60.30	61.15	60.20	60.97	1639793
2025-02-24	61.12	62.67	61.12	62.31	2573756
2025-02-25	62.78	62.99	62.21	62.82	1527572
2025-02-26	62.56	62.82	61.29	61.39	2213994
2025-02-27	61.60	62.69	61.47	62.12	1549918
2025-02-28	62.63	63.18	62.06	63.00	1679997
2025-03-03	63.03	63.88	63.02	63.73	1404939
2025-03-04	63.79	63.98	62.15	62.23	1273305
2025-03-05	62.16	62.93	62.09	62.53	1139388
2025-03-06	62.28	62.34	61.63	62.17	1204079
2025-03-07	61.95	63.01	61.75	62.56	1387124
2025-03-10	62.25	63.95	62.25	62.96	1407290
2025-03-11	63.01	63.16	61.91	61.96	2386319
2025-03-12	61.75	61.94	60.68	61.55	1368338
2025-03-13	61.78	62.70	61.56	61.87	1558040
2025-03-14	62.09	63.34	61.97	63.23	1277185
2025-03-17	63.00	64.32	62.97	64.08	1805622
2025-03-18	63.99	64.26	63.18	63.40	1326263
2025-03-19	63.40	63.98	63.15	63.69	1676310
2025-03-20	63.51	64.00	63.28	63.59	1110346
2025-03-21	63.42	63.97	63.03	63.24	4177813
2025-03-24	63.78	64.18	63.40	64.10	1173240
2025-03-25	64.50	64.84	63.79	64.42	1385455
2025-03-26	64.76	65.46	64.55	65.24	1339930
2025-03-27	65.65	66.54	65.07	66.28	1639304
2025-03-28	70.83	76.38	70.65	71.27	8170555
2025-03-31	71.36	72.09	70.47	71.16	3895841
2025-04-01	70.81	71.53	69.94	70.25	3055978
2025-04-02	70.00	70.35	69.15	69.75	2246282
2025-04-03	68.87	70.89	68.87	70.29	2311164
2025-04-04	68.63	69.67	65.24	65.43	2853475
2025-04-07	64.55	65.79	62.63	64.28	3219183
2025-04-08	66.06	66.98	64.40	65.32	2684384
2025-04-09	63.65	67.23	63.65	66.93	3277976
2025-04-10	66.45	67.87	65.28	67.11	2503849
2025-04-11	66.89	68.76	66.08	68.45	2574997
2025-04-14	68.87	69.81	68.56	69.34	1716596
2025-04-15	69.46	69.66	68.25	68.36	1388332
2025-04-16	69.23	69.83	68.09	68.45	1484235
2025-04-17	68.65	69.44	68.13	68.80	2145124
2025-04-21	68.90	69.05	66.59	67.33	1834828
2025-04-22	67.60	71.09	66.20	70.85	2647975
2025-04-23	71.00	71.33	69.63	71.24	2497772
2025-04-24	71.02	72.00	70.03	71.75	1819935
2025-04-25	71.35	71.49	70.00	70.48	1814724
2025-04-28	70.68	71.13	70.25	70.69	1592666
2025-04-29	70.59	71.39	70.26	71.28	1626370
2025-04-30	71.51	71.90	69.93	71.69	2105760
2025-05-01	71.03	71.83	70.16	71.18	1581584
2025-05-02	71.91	72.90	71.67	72.61	1706298
2025-05-05	72.42	72.80	71.52	72.49	995290
2025-05-06	72.18	73.10	72.18	72.66	1471500
2025-05-07	72.61	73.42	72.33	73.08	2212429
2025-05-08	72.92	73.40	72.67	72.72	1430918
2025-05-09	72.60	72.93	72.28	72.49	1105994
2025-05-12	72.77	72.77	70.29	72.20	1517493
2025-05-13	72.44	72.73	71.64	71.68	1341984
2025-05-14	71.83	71.83	70.51	71.02	1208562
2025-05-15	71.55	72.70	71.25	72.70	1238041
2025-05-16	72.81	73.30	72.47	73.28	1298966
2025-05-19	73.67	73.97	73.22	73.82	1000082
2025-05-20	73.54	73.85	73.28	73.55	746951
2025-05-21	73.29	73.77	72.89	73.20	1257963
2025-05-22	72.78	73.08	71.67	72.19	1248532
2025-05-23	72.00	73.25	71.98	73.08	1261402
2025-05-27	73.29	74.21	72.95	74.20	1299100
2025-05-28	73.90	74.38	73.15	73.29	1078489
2025-05-29	73.14	73.99	73.00	73.96	1324438
2025-05-30	73.65	74.93	73.31	74.69	4276404
2025-06-02	74.14	75.18	73.88	75.17	1181131
2025-06-03	74.81	75.44	73.30	74.76	1396214
2025-06-04	74.76	74.76	73.64	74.04	1130134
2025-06-05	74.09	74.22	73.30	73.87	1063565
2025-06-06	74.45	74.63	73.69	74.22	915970
2025-06-09	73.92	74.25	71.36	72.74	1289015
2025-06-10	72.49	72.63	71.48	71.80	1139448
2025-06-11	71.81	72.53	71.09	72.39	1520378
2025-06-12	72.52	73.85	72.45	73.79	1584090
2025-06-13	73.69	74.02	73.09	73.29	1619919
2025-06-16	73.42	74.06	72.98	73.12	1312472
2025-06-17	72.98	73.17	72.43	72.89	1329846
2025-06-18	72.86	73.53	72.54	72.78	1457659
2025-06-20	72.94	73.85	72.72	73.16	3887525
2025-06-23	73.31	73.93	72.88	73.92	2290859
2025-06-24	73.86	74.09	73.09	73.27	1642682
2025-06-25	72.95	73.03	71.56	71.80	1792907
2025-06-26	72.04	72.47	71.65	72.34	1520631
2025-06-27	71.78	72.63	71.50	72.29	2406739
2025-06-30	72.24	73.57	71.85	73.47	1537829
2025-07-01	73.41	73.58	71.88	72.86	2099811
2025-07-02	72.20	72.44	69.52	70.76	3455410
2025-07-03	71.25	71.71	70.84	71.49	1422342
2025-07-07	71.37	71.96	70.31	70.75	2425655
2025-07-08	70.30	70.84	70.05	70.37	1874409
2025-07-09	70.23	70.52	69.59	69.75	2085897
2025-07-10	69.60	69.62	68.27	69.15	3123148
2025-07-11	68.88	69.25	68.53	68.88	2236115
2025-07-14	68.88	69.86	68.62	69.45	1777237
2025-07-15	69.02	69.37	67.69	67.78	1985384
2025-07-16	68.35	68.78	67.46	67.97	2237218
2025-07-17	68.00	68.38	67.57	68.13	2827566
2025-07-18	68.33	69.24	68.14	68.75	3744181
2025-07-21	68.85	69.00	67.80	67.80	3349251
2025-07-22	67.76	69.21	66.68	68.54	3443927
2025-07-23	68.63	68.99	67.73	68.55	2781253
2025-07-24	68.27	68.82	67.99	68.54	2323108
2025-07-25	68.46	69.17	68.42	68.99	1370169

Explore More About WRB

Coins representing dividend payouts and trends

WRB Dividend History

Discover WR Berkley Corp'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

WRB Stock Split History

Discover WR Berkley Corp'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

WRB Historical Prices

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

Web Analytics