CODI Historical Prices

Summary

Key Stock Metrics

18.88

(March 11, 2025)

52-Week Low

24.59

(July 31, 2024)

52-Week High

33.31

(December 10, 2021)

All-Time High

19.73

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-05-18	15.00	15.00	14.45	14.90	574365
2006-05-19	14.90	14.90	14.60	14.60	11400
2006-05-22	14.75	15.44	14.66	15.10	161800
2006-05-23	15.05	15.20	14.70	14.75	120500
2006-05-24	14.85	14.99	14.70	14.79	31700
2006-05-25	14.68	14.89	14.68	14.80	16700
2006-05-26	14.90	14.99	14.70	14.95	17000
2006-05-30	15.00	15.00	14.81	14.81	16300
2006-05-31	14.99	14.99	14.82	14.82	131900
2006-06-01	14.98	14.98	14.80	14.80	10800
2006-06-02	14.96	14.98	14.80	14.96	34200
2006-06-05	14.94	14.98	14.91	14.95	22200
2006-06-06	15.00	15.04	14.90	15.04	36200
2006-06-07	15.04	15.05	14.95	14.95	24500
2006-06-08	15.00	15.03	14.90	15.03	18500
2006-06-09	15.04	15.05	14.97	15.00	14700
2006-06-12	15.00	15.01	14.94	15.01	23800
2006-06-13	15.05	15.05	14.95	15.00	63700
2006-06-14	15.01	15.01	14.82	14.95	18900
2006-06-15	14.90	14.95	14.75	14.90	117700
2006-06-16	14.90	14.90	14.37	14.80	81800
2006-06-19	14.85	15.00	14.68	14.70	191400
2006-06-20	14.81	14.90	14.70	14.90	53300
2006-06-21	14.75	15.00	14.75	14.95	22400
2006-06-22	14.80	14.95	14.80	14.86	33300
2006-06-23	14.95	14.99	14.83	14.90	43600
2006-06-26	14.94	15.01	14.79	14.94	33500
2006-06-27	14.94	14.94	14.80	14.86	27400
2006-06-28	14.90	14.90	14.69	14.87	43000
2006-06-29	14.89	14.94	14.72	14.82	94600
2006-06-30	14.80	14.84	14.27	14.27	1137400
2006-07-03	14.72	14.90	14.70	14.88	27000
2006-07-05	14.75	14.87	14.54	14.57	43200
2006-07-06	14.55	14.90	14.50	14.64	42600
2006-07-07	14.58	14.74	14.33	14.50	19600
2006-07-10	14.38	14.85	14.31	14.41	17800
2006-07-11	14.40	14.64	14.34	14.40	15300
2006-07-12	14.35	14.85	14.17	14.29	39400
2006-07-13	14.41	14.53	14.04	14.09	25000
2006-07-14	14.09	14.37	13.91	14.19	54500
2006-07-17	14.19	14.67	13.36	13.53	218800
2006-07-18	13.57	14.20	13.32	13.45	112200
2006-07-19	13.45	13.90	13.45	13.54	319500
2006-07-20	13.64	14.45	13.40	13.51	1808100
2006-07-21	13.42	14.01	12.79	13.50	134400
2006-07-24	13.65	14.20	13.51	14.02	83600
2006-07-25	14.06	14.10	13.95	14.06	33300
2006-07-26	14.00	14.14	14.00	14.00	43400
2006-07-27	14.00	14.13	13.90	13.90	28000
2006-07-28	14.00	14.56	13.97	14.54	125800
2006-07-31	14.80	14.80	14.50	14.68	36200
2006-08-01	14.52	14.75	14.50	14.66	40600
2006-08-02	14.75	14.75	14.53	14.60	29300
2006-08-03	14.55	14.62	14.49	14.60	30100
2006-08-04	14.60	14.70	14.20	14.41	21000
2006-08-07	14.40	14.56	14.21	14.29	69700
2006-08-08	14.38	14.58	14.35	14.47	85500
2006-08-09	14.49	14.58	14.40	14.45	30800
2006-08-10	14.45	14.60	14.45	14.47	55600
2006-08-11	14.45	14.55	14.44	14.45	342400
2006-08-14	14.55	14.55	14.45	14.53	23200
2006-08-15	14.55	14.75	14.49	14.59	71000
2006-08-16	14.70	14.70	14.41	14.45	32200
2006-08-17	14.42	14.69	14.42	14.68	51000
2006-08-18	14.70	14.70	14.50	14.51	16600
2006-08-21	14.51	14.75	14.49	14.70	25000
2006-08-22	14.73	14.73	14.49	14.50	27800
2006-08-23	14.55	14.80	14.35	14.40	46800
2006-08-24	14.42	14.69	14.35	14.44	36800
2006-08-25	14.45	14.70	14.28	14.51	38600
2006-08-28	14.54	14.68	14.50	14.57	42400
2006-08-29	14.61	14.67	14.38	14.53	31400
2006-08-30	14.50	14.61	14.42	14.51	24500
2006-08-31	14.56	14.79	14.42	14.71	51500
2006-09-01	14.78	14.95	14.71	14.80	28200
2006-09-05	14.84	14.95	14.60	14.70	64200
2006-09-06	14.62	14.79	14.50	14.56	24800
2006-09-07	14.71	14.89	14.62	14.82	35900
2006-09-08	14.86	14.91	14.78	14.78	17000
2006-09-11	14.76	14.87	14.67	14.77	34100
2006-09-12	14.81	14.94	14.71	14.90	42100
2006-09-13	14.90	14.94	14.80	14.93	44900
2006-09-14	14.98	14.99	14.77	14.93	93600
2006-09-15	14.97	14.98	14.84	14.97	87600
2006-09-18	14.87	15.03	14.85	14.89	89900
2006-09-19	14.95	15.14	14.88	15.04	95300
2006-09-20	15.04	15.27	15.00	15.04	126300
2006-09-21	15.18	15.25	15.00	15.06	79200
2006-09-22	15.01	15.10	15.00	15.02	27500
2006-09-25	15.00	15.17	15.00	15.07	62800
2006-09-26	15.10	15.10	15.00	15.09	38900
2006-09-27	15.10	15.24	15.00	15.17	66000
2006-09-28	15.23	15.46	15.14	15.36	85800
2006-09-29	15.42	15.75	15.29	15.30	100400
2006-10-02	15.32	15.95	15.31	15.70	112000
2006-10-03	15.72	15.79	15.50	15.72	72000
2006-10-04	15.74	16.27	15.70	16.12	71700
2006-10-05	16.16	16.50	15.95	16.50	57900
2006-10-06	16.42	16.55	16.25	16.50	33100
2006-10-09	16.50	16.91	16.32	16.83	118200
2006-10-10	16.98	16.98	16.56	16.65	46300
2006-10-11	16.53	16.56	16.01	16.17	43300
2006-10-12	16.25	16.45	16.05	16.44	41500
2006-10-13	16.48	16.49	16.40	16.49	51100
2006-10-16	16.50	16.50	16.25	16.37	26700
2006-10-17	16.32	16.37	16.15	16.29	25500
2006-10-18	16.33	16.40	16.01	16.14	35100
2006-10-19	16.18	16.42	16.00	16.20	101500
2006-10-20	16.26	16.28	16.00	16.00	52700
2006-10-23	16.16	16.19	16.00	16.19	30800
2006-10-24	16.11	16.30	16.08	16.29	103300
2006-10-25	16.38	16.40	16.23	16.36	65700
2006-10-26	16.41	16.43	16.00	16.26	45000
2006-10-27	16.29	16.44	16.00	16.31	51200
2006-10-30	16.24	16.45	15.92	16.45	50621
2006-10-31	16.41	17.02	16.00	16.93	89700
2006-11-01	17.01	17.19	16.60	16.69	82451
2006-11-02	16.66	16.95	15.41	16.59	25713
2006-11-03	16.73	16.77	16.06	16.31	26868
2006-11-06	16.39	16.75	16.28	16.47	19216
2006-11-07	16.50	16.90	16.38	16.57	41034
2006-11-08	16.79	16.95	16.53	16.85	48152
2006-11-09	16.93	17.24	16.93	17.19	180170
2006-11-10	17.18	17.18	16.80	16.88	28276
2006-11-13	16.83	17.48	16.75	17.15	73117
2006-11-14	17.16	17.20	16.85	17.15	39448
2006-11-15	17.10	17.37	16.83	17.35	59539
2006-11-16	17.33	17.36	17.04	17.04	37347
2006-11-17	17.06	17.33	17.00	17.33	29851
2006-11-20	17.26	17.59	17.18	17.39	58972
2006-11-21	17.41	17.45	17.18	17.40	26708
2006-11-22	17.48	17.89	17.17	17.69	66695
2006-11-24	17.63	17.65	17.32	17.53	7351
2006-11-27	17.52	17.90	17.12	17.30	63572
2006-11-28	17.26	17.68	17.05	17.38	52461
2006-11-29	17.40	17.42	17.16	17.27	38047
2006-11-30	17.23	17.55	17.10	17.10	49239
2006-12-01	17.10	17.41	16.60	16.70	95599
2006-12-04	16.72	16.73	16.35	16.57	61573
2006-12-05	16.64	16.88	16.50	16.61	59383
2006-12-06	16.59	17.19	16.55	16.92	28579
2006-12-07	16.92	17.38	16.77	17.18	37033
2006-12-08	17.24	17.31	17.04	17.10	24577
2006-12-11	17.07	17.15	16.93	17.06	26951
2006-12-12	17.10	17.27	16.83	16.95	35074
2006-12-13	17.04	17.29	17.00	17.14	15309
2006-12-14	17.25	17.42	17.20	17.23	21636
2006-12-15	17.23	17.36	16.87	16.92	49386
2006-12-18	16.99	17.11	16.76	16.99	24578
2006-12-19	16.89	17.06	16.70	16.97	19619
2006-12-20	17.04	17.24	16.98	17.20	14894
2006-12-21	17.16	17.38	17.02	17.08	9151
2006-12-22	17.12	17.24	17.02	17.04	5565
2006-12-26	17.09	17.51	17.09	17.42	22239
2006-12-27	17.39	17.50	16.98	17.15	45943
2006-12-28	17.02	17.28	17.02	17.11	27481
2006-12-29	17.14	17.50	17.00	17.15	31613
2007-01-03	17.16	18.09	17.15	17.69	60724
2007-01-04	17.61	18.46	17.60	17.83	85137
2007-01-05	17.67	18.00	17.65	17.66	50292
2007-01-08	17.95	18.15	17.65	17.96	87187
2007-01-09	18.00	18.11	17.63	17.90	37196
2007-01-10	17.85	17.89	17.34	17.56	105846
2007-01-11	17.59	18.30	17.56	18.19	74339
2007-01-12	18.21	18.31	17.75	18.20	22232
2007-01-16	18.10	18.10	17.60	17.65	50391
2007-01-17	17.60	17.82	17.56	17.66	28808
2007-01-18	17.69	17.90	17.51	17.51	45321
2007-01-19	17.50	17.99	17.50	17.90	26866
2007-01-22	17.81	17.89	17.17	17.40	132145
2007-01-23	17.41	17.70	17.29	17.63	47092
2007-01-24	17.65	17.65	17.20	17.45	49465
2007-01-25	17.53	17.53	17.26	17.35	44380
2007-01-26	17.45	17.54	16.78	17.14	62228
2007-01-29	17.17	17.25	16.86	17.21	38667
2007-01-30	17.08	17.62	17.05	17.55	24001
2007-01-31	17.51	17.85	17.51	17.75	47357
2007-02-01	17.83	18.00	17.59	17.88	36113
2007-02-02	17.95	18.20	17.84	18.05	42670
2007-02-05	18.15	18.15	17.87	18.12	56726
2007-02-06	18.15	18.29	17.94	18.13	71135
2007-02-07	18.14	18.42	17.82	18.32	51893
2007-02-08	18.25	18.38	18.04	18.17	16297
2007-02-09	18.13	18.41	18.06	18.32	29241
2007-02-12	18.38	18.38	17.90	18.20	39506
2007-02-13	18.26	18.43	18.07	18.16	15024
2007-02-14	18.23	18.45	17.84	17.89	24164
2007-02-15	17.81	17.85	17.55	17.64	34907
2007-02-16	17.64	17.87	17.50	17.67	36051
2007-02-20	17.70	18.09	17.50	18.07	13287
2007-02-21	17.99	18.15	17.64	17.73	26156
2007-02-22	17.80	18.15	17.50	17.93	86281
2007-02-23	17.90	17.99	17.74	17.78	22178
2007-02-26	17.77	17.88	17.50	17.57	51505
2007-02-27	17.50	17.77	17.05	17.15	62234
2007-02-28	17.10	17.50	17.09	17.17	57991
2007-03-01	17.17	17.87	16.91	17.18	44215
2007-03-02	17.17	17.44	17.15	17.25	39132
2007-03-05	17.15	17.35	17.12	17.18	36006
2007-03-06	17.22	17.82	17.22	17.78	22241
2007-03-07	17.73	17.74	17.05	17.21	63430
2007-03-08	17.33	17.82	17.19	17.23	29188
2007-03-09	17.34	17.81	17.06	17.72	28133
2007-03-12	17.34	17.87	17.34	17.77	18681
2007-03-13	17.75	17.87	17.15	17.46	142487
2007-03-14	17.42	17.66	17.30	17.51	35143
2007-03-15	17.54	17.57	17.31	17.43	29026
2007-03-16	17.42	17.50	17.15	17.50	129330
2007-03-19	17.50	17.68	17.35	17.52	56002
2007-03-20	17.53	17.75	17.21	17.35	49962
2007-03-21	17.40	17.48	17.15	17.47	53642
2007-03-22	17.50	17.50	17.15	17.30	39997
2007-03-23	17.39	17.40	17.25	17.34	25128
2007-03-26	17.34	17.53	17.15	17.53	67108
2007-03-27	17.47	17.47	17.27	17.30	70868
2007-03-28	17.25	17.30	16.73	16.89	147204
2007-03-29	16.97	17.23	16.72	16.75	52683
2007-03-30	16.89	17.20	16.65	16.77	41666
2007-04-02	16.79	16.96	16.55	16.77	36630
2007-04-03	16.75	16.75	16.55	16.75	43569
2007-04-04	17.59	17.59	16.25	16.40	64731
2007-04-05	16.36	17.05	16.32	16.75	32861
2007-04-09	16.80	16.80	16.30	16.34	143661
2007-04-10	16.37	16.68	16.25	16.28	447882
2007-04-11	16.33	16.45	16.21	16.37	43220
2007-04-12	16.30	16.64	16.30	16.58	33315
2007-04-13	16.63	16.63	16.33	16.54	22044
2007-04-16	16.62	17.29	16.62	17.27	65541
2007-04-17	17.29	17.31	17.03	17.18	47010
2007-04-18	17.04	17.04	16.50	16.50	27753
2007-04-19	16.50	16.58	16.31	16.45	22147
2007-04-20	16.67	16.80	16.27	16.41	41146
2007-04-23	16.40	16.87	16.39	16.43	15169
2007-04-24	16.63	16.64	16.06	16.49	52704
2007-04-25	16.52	16.52	16.26	16.49	83479
2007-04-26	16.47	17.59	16.01	16.13	55510
2007-04-27	16.11	16.28	15.52	15.58	75647
2007-04-30	15.49	16.02	15.49	15.81	149721
2007-05-01	15.69	15.87	15.61	15.83	160577
2007-05-02	16.61	16.78	15.90	16.01	394964
2007-05-03	16.00	16.37	15.96	16.30	2929903
2007-05-04	16.30	16.50	16.22	16.46	379161
2007-05-07	16.55	16.55	16.22	16.25	199343
2007-05-08	16.19	16.65	16.15	16.32	255680
2007-05-09	16.32	16.45	16.25	16.28	184185
2007-05-10	16.26	16.37	16.12	16.19	166199
2007-05-11	16.26	16.39	16.20	16.34	114710
2007-05-14	16.44	16.47	16.16	16.24	185896
2007-05-15	16.29	16.45	16.06	16.06	204376
2007-05-16	16.25	16.25	16.05	16.20	261101
2007-05-17	16.19	16.45	16.01	16.36	186839
2007-05-18	16.34	16.34	16.00	16.14	140613
2007-05-21	16.29	16.37	16.15	16.24	145619
2007-05-22	16.33	16.44	16.05	16.27	172164
2007-05-23	16.16	16.44	16.16	16.34	174486
2007-05-24	16.34	16.52	16.30	16.38	203052
2007-05-25	16.49	16.70	16.44	16.62	265341
2007-05-29	16.72	16.72	16.58	16.65	175017
2007-05-30	16.52	17.15	16.52	17.09	379691
2007-05-31	17.08	17.59	17.00	17.36	1143823
2007-06-01	17.52	17.62	17.29	17.57	387930
2007-06-04	17.57	17.74	17.35	17.67	370331
2007-06-05	17.51	17.57	17.24	17.31	254530
2007-06-06	17.31	17.38	17.11	17.26	189500
2007-06-07	17.15	17.15	16.64	16.69	288588
2007-06-08	16.61	16.79	16.52	16.75	104992
2007-06-11	16.68	16.84	16.59	16.74	148186
2007-06-12	16.71	16.82	16.49	16.59	193422
2007-06-13	16.57	16.60	16.40	16.50	85588
2007-06-14	16.42	16.75	16.37	16.65	151396
2007-06-15	16.94	17.17	16.64	17.04	222952
2007-06-18	17.12	17.35	17.00	17.19	157121
2007-06-19	17.09	17.45	16.98	17.44	124710
2007-06-20	17.42	17.65	17.40	17.49	283003
2007-06-21	17.40	17.49	17.20	17.32	127928
2007-06-22	17.25	18.17	17.20	18.17	1561861
2007-06-25	18.01	18.10	17.63	17.74	448383
2007-06-26	17.80	17.95	17.65	17.76	103357
2007-06-27	17.67	17.97	17.50	17.60	204553
2007-06-28	17.57	17.96	17.57	17.94	161183
2007-06-29	17.97	17.99	17.69	17.83	262967
2007-07-02	17.89	17.97	17.57	17.84	182090
2007-07-03	17.89	18.01	17.72	18.00	53037
2007-07-05	17.98	18.05	17.91	18.00	103814
2007-07-06	18.05	18.19	18.00	18.19	88622
2007-07-09	18.16	18.16	17.81	17.85	59981
2007-07-10	17.77	17.82	17.14	17.17	145162
2007-07-11	17.20	17.32	17.04	17.11	76993
2007-07-12	17.24	17.55	17.19	17.55	99206
2007-07-13	17.49	17.63	17.47	17.55	78387
2007-07-16	17.55	18.23	17.27	18.11	267156
2007-07-17	18.10	18.34	17.76	18.23	157817
2007-07-18	18.20	18.20	17.43	17.69	148661
2007-07-19	17.79	17.79	17.36	17.54	63360
2007-07-20	17.50	17.63	17.14	17.43	163462
2007-07-23	17.28	17.42	16.86	17.04	160408
2007-07-24	16.96	17.09	16.23	16.39	185645
2007-07-25	16.52	16.79	16.24	16.46	96607
2007-07-26	16.33	16.33	15.35	15.62	181960
2007-07-27	15.70	15.85	15.47	15.48	146893
2007-07-30	15.50	15.94	15.03	15.47	127932
2007-07-31	15.57	15.70	15.40	15.49	161253
2007-08-01	15.45	15.67	15.37	15.59	253882
2007-08-02	15.72	15.81	15.54	15.69	110657
2007-08-03	15.56	15.72	14.99	15.02	355501
2007-08-06	15.08	15.29	14.39	15.11	130069
2007-08-07	15.05	15.45	14.95	15.26	118499
2007-08-08	15.37	16.35	15.24	15.78	270281
2007-08-09	15.75	15.92	15.33	15.49	169815
2007-08-10	14.40	15.70	14.09	14.79	688669
2007-08-13	15.99	15.99	14.95	15.00	171106
2007-08-14	15.19	15.42	14.25	14.28	164122
2007-08-15	14.34	14.68	13.45	13.59	203042
2007-08-16	13.59	15.09	13.50	15.00	290053
2007-08-17	15.45	15.65	14.50	15.18	232275
2007-08-20	15.29	15.84	14.97	15.43	91216
2007-08-21	15.48	15.49	14.84	15.20	132822
2007-08-22	15.45	15.45	14.81	15.19	127303
2007-08-23	15.29	15.29	14.98	15.15	70450
2007-08-24	15.21	15.23	14.32	14.38	153923
2007-08-27	14.42	14.71	14.02	14.16	114287
2007-08-28	14.05	14.38	13.60	13.74	146715
2007-08-29	13.85	14.44	13.56	13.86	161331
2007-08-30	13.80	14.08	13.65	14.00	63448
2007-08-31	14.19	14.39	13.76	14.09	67670
2007-09-04	14.63	14.76	14.05	14.61	115309
2007-09-05	14.58	14.98	14.55	14.70	196211
2007-09-06	14.78	15.03	14.43	14.53	168600
2007-09-07	14.40	14.95	14.00	14.24	167633
2007-09-10	14.33	14.60	13.77	14.11	115483
2007-09-11	14.25	14.83	14.25	14.80	124376
2007-09-12	14.71	14.82	14.50	14.71	86607
2007-09-13	14.75	14.75	14.39	14.41	65118
2007-09-14	14.35	14.39	14.13	14.31	69840
2007-09-17	14.33	14.71	14.21	14.37	127527
2007-09-18	14.47	15.20	14.31	14.98	204461
2007-09-19	15.08	15.35	14.75	15.15	195562
2007-09-20	15.16	15.35	14.98	15.21	39293
2007-09-21	15.35	15.37	15.24	15.27	127291
2007-09-24	15.96	15.96	15.51	15.65	188994
2007-09-25	15.58	15.71	15.33	15.60	95754
2007-09-26	15.75	15.90	15.65	15.76	99978
2007-09-27	15.78	16.29	15.65	16.29	122128
2007-09-28	16.28	16.44	16.05	16.06	90556
2007-10-01	15.93	16.88	15.61	16.83	152144
2007-10-02	16.74	16.89	16.28	16.80	172628
2007-10-03	16.74	16.82	16.50	16.50	66240
2007-10-04	16.60	16.90	16.24	16.39	68248
2007-10-05	16.56	16.99	16.25	16.88	115495
2007-10-08	16.81	16.99	16.58	16.99	48297
2007-10-09	16.99	16.99	16.64	16.88	91157
2007-10-10	16.95	17.28	16.87	17.28	146654
2007-10-11	17.39	17.39	16.52	16.73	136902
2007-10-12	16.80	17.00	16.50	16.89	57692
2007-10-15	17.00	17.02	16.60	16.81	90338
2007-10-16	16.79	16.86	16.50	16.81	48744
2007-10-17	17.00	17.00	16.39	16.59	84354
2007-10-18	16.51	16.55	16.38	16.50	74869
2007-10-19	16.29	16.29	15.58	15.61	155937
2007-10-22	15.50	15.70	15.28	15.54	334824
2007-10-23	15.66	16.16	15.36	15.94	107403
2007-10-24	15.85	16.00	15.50	15.87	166344
2007-10-25	15.98	15.99	15.62	15.84	58580
2007-10-26	16.00	16.00	15.61	15.93	87900
2007-10-29	16.11	16.36	15.90	16.14	191187
2007-10-30	16.14	16.17	15.94	15.98	211230
2007-10-31	16.06	16.13	15.94	16.11	66575
2007-11-01	15.98	16.19	15.75	15.85	210292
2007-11-02	16.00	16.10	15.50	15.58	61627
2007-11-05	15.58	15.86	15.50	15.66	72489
2007-11-06	15.80	15.96	15.52	15.82	62937
2007-11-07	15.56	15.93	15.35	15.47	150294
2007-11-08	15.62	15.63	15.05	15.10	92411
2007-11-09	15.03	15.06	14.45	14.77	150187
2007-11-12	14.72	15.15	14.47	14.82	111694
2007-11-13	14.99	15.58	14.87	15.43	135988
2007-11-14	15.55	15.58	14.99	15.16	84070
2007-11-15	15.12	15.55	14.69	15.14	217323
2007-11-16	15.18	15.60	15.15	15.20	234268
2007-11-19	15.01	15.16	14.64	14.68	174641
2007-11-20	14.66	15.17	14.26	14.29	193728
2007-11-21	14.24	14.64	14.00	14.30	103942
2007-11-23	14.44	14.63	14.44	14.63	63240
2007-11-26	14.71	14.78	14.33	14.37	136432
2007-11-27	14.44	14.93	14.31	14.50	117790
2007-11-28	14.63	15.68	14.46	15.59	156204
2007-11-29	15.58	15.59	15.25	15.41	99013
2007-11-30	15.70	15.75	14.89	14.89	305292
2007-12-03	14.94	15.44	14.94	15.05	173183
2007-12-04	14.88	15.35	14.86	15.21	175050
2007-12-05	15.50	15.50	15.19	15.45	174059
2007-12-06	15.45	15.60	15.19	15.32	219063
2007-12-07	15.39	15.79	15.27	15.59	93550
2007-12-10	15.65	15.65	15.07	15.17	182217
2007-12-11	15.28	15.28	14.49	14.54	172373
2007-12-12	14.97	15.25	14.35	14.59	79144
2007-12-13	14.48	15.03	14.48	15.00	72936
2007-12-14	14.84	14.84	14.29	14.48	94711
2007-12-17	14.42	15.03	14.39	14.91	143996
2007-12-18	15.10	15.10	14.37	14.74	96970
2007-12-19	14.73	14.98	14.60	14.76	131179
2007-12-20	14.94	15.46	14.71	15.46	116662
2007-12-21	15.63	15.84	15.47	15.70	312065
2007-12-24	15.75	15.75	15.40	15.45	92106
2007-12-26	15.41	15.50	15.22	15.41	182408
2007-12-27	15.41	15.71	14.91	14.96	77772
2007-12-28	15.06	15.48	14.77	15.00	115636
2007-12-31	14.89	15.47	14.89	14.90	97483
2008-01-02	14.91	15.12	14.50	14.52	101397
2008-01-03	14.56	15.03	14.53	14.59	186390
2008-01-04	14.62	14.86	14.56	14.57	151459
2008-01-07	14.73	15.58	14.50	15.33	875473
2008-01-08	15.40	15.45	14.70	14.70	277008
2008-01-09	14.63	14.89	14.50	14.68	137323
2008-01-10	14.51	14.85	14.37	14.47	197525
2008-01-11	14.38	14.95	14.32	14.69	157539
2008-01-14	14.79	15.06	14.46	14.84	69367
2008-01-15	14.66	14.69	14.38	14.49	99399
2008-01-16	14.48	14.89	14.42	14.71	110936
2008-01-17	14.79	14.79	14.15	14.17	113450
2008-01-18	14.17	14.71	13.45	13.76	219012
2008-01-22	13.35	13.78	11.61	13.33	180576
2008-01-23	13.00	14.14	13.00	14.10	168545
2008-01-24	14.21	14.59	13.97	14.32	112333
2008-01-25	14.54	14.55	13.84	13.87	141024
2008-01-28	13.90	14.15	13.84	14.02	115967
2008-01-29	14.13	14.13	13.76	13.98	68285
2008-01-30	14.11	14.11	13.38	13.50	213544
2008-01-31	13.38	14.81	13.29	14.46	269845
2008-02-01	14.50	14.99	14.31	14.69	131310
2008-02-04	14.64	14.92	14.50	14.72	119825
2008-02-05	14.43	14.75	14.43	14.51	138951
2008-02-06	14.61	14.85	14.40	14.42	112735
2008-02-07	14.39	14.79	14.39	14.53	77953
2008-02-08	14.53	14.71	14.33	14.65	138543
2008-02-11	14.63	14.74	14.32	14.67	118362
2008-02-12	14.72	14.75	14.45	14.58	123709
2008-02-13	14.70	14.70	14.38	14.55	147902
2008-02-14	14.61	14.64	14.10	14.10	80036
2008-02-15	14.09	14.23	13.44	13.70	199360
2008-02-19	13.89	13.95	13.52	13.88	111850
2008-02-20	13.81	13.99	13.58	13.69	128019
2008-02-21	13.82	13.89	13.31	13.51	91522
2008-02-22	13.50	13.50	13.14	13.27	81523
2008-02-25	13.40	14.12	13.31	14.03	118390
2008-02-26	13.90	14.59	13.71	13.99	122934
2008-02-27	13.84	14.21	13.65	13.71	72408
2008-02-28	13.63	13.83	13.38	13.61	130484
2008-02-29	13.47	13.71	13.30	13.60	163706
2008-03-03	13.64	13.64	12.83	13.28	107210
2008-03-04	13.11	13.11	12.67	12.97	167332
2008-03-05	13.01	13.01	12.73	12.86	57157
2008-03-06	12.81	13.13	12.24	12.24	136663
2008-03-07	12.18	12.76	12.08	12.43	102724
2008-03-10	12.45	12.67	11.57	11.72	131395
2008-03-11	11.86	12.29	10.89	12.11	242783
2008-03-12	12.79	12.79	12.15	12.22	185333
2008-03-13	12.04	12.49	12.01	12.40	186356
2008-03-14	12.48	12.48	11.85	11.93	110547
2008-03-17	11.71	12.25	11.56	11.59	160950
2008-03-18	11.89	11.98	11.48	11.92	215959
2008-03-19	11.98	12.21	11.81	11.90	90785
2008-03-20	12.21	12.97	11.97	12.86	410106
2008-03-24	12.90	12.91	12.39	12.60	143328
2008-03-25	12.62	12.83	12.36	12.45	219075
2008-03-26	12.41	12.47	12.02	12.30	113837
2008-03-27	12.25	12.32	11.89	11.96	163477
2008-03-28	12.25	12.93	12.00	12.58	367021
2008-03-31	12.75	13.28	12.75	13.15	233285
2008-04-01	13.26	13.34	12.96	13.31	95755
2008-04-02	13.35	13.57	13.25	13.32	134589
2008-04-03	13.28	13.30	13.02	13.17	83426
2008-04-04	13.17	13.17	12.87	13.02	94747
2008-04-07	13.05	13.05	12.84	12.95	103972
2008-04-08	12.88	13.07	12.74	13.02	97873
2008-04-09	13.08	13.08	12.71	12.73	125427
2008-04-10	12.76	12.88	12.50	12.83	94692
2008-04-11	12.70	12.98	12.36	12.37	84527
2008-04-14	12.39	13.05	12.39	12.80	146449
2008-04-15	12.86	12.98	12.66	12.66	92359
2008-04-16	12.81	13.07	12.28	12.67	239800
2008-04-17	12.68	12.68	12.42	12.50	99618
2008-04-18	12.33	12.51	12.01	12.51	225981
2008-04-21	12.43	12.51	12.00	12.37	77665
2008-04-22	12.24	12.40	12.04	12.15	148648
2008-04-23	12.27	12.27	12.00	12.06	63060
2008-04-24	12.10	12.43	12.00	12.42	58167
2008-04-25	12.50	12.50	12.05	12.21	113548
2008-04-28	12.24	12.49	12.10	12.31	71078
2008-04-29	12.30	12.38	12.15	12.29	68457
2008-04-30	12.33	12.48	12.20	12.26	92624
2008-05-01	12.28	12.73	12.28	12.68	149889
2008-05-02	12.75	13.07	12.50	12.56	154238
2008-05-05	12.49	12.92	12.46	12.64	158320
2008-05-06	12.55	12.75	12.41	12.73	84970
2008-05-07	12.75	12.95	12.55	12.65	87711
2008-05-08	12.74	12.74	12.38	12.53	103923
2008-05-09	12.50	12.99	12.46	12.70	106117
2008-05-12	12.85	12.90	10.75	12.49	589985
2008-05-13	11.56	12.00	11.25	11.65	412822
2008-05-14	11.65	12.40	11.65	11.97	257312
2008-05-15	12.00	12.30	12.00	12.25	349650
2008-05-16	12.35	12.45	12.20	12.41	231122
2008-05-19	12.43	12.65	12.33	12.40	166535
2008-05-20	12.34	12.59	12.33	12.56	138122
2008-05-21	12.59	12.75	12.48	12.53	637594
2008-05-22	12.62	12.90	12.60	12.85	232441
2008-05-23	12.77	13.07	12.70	13.04	218675
2008-05-27	13.01	13.11	12.70	12.94	171152
2008-05-28	12.97	12.98	12.81	12.91	174536
2008-05-29	12.90	13.55	12.90	13.49	216604
2008-05-30	13.50	13.75	13.35	13.70	220477
2008-06-02	13.69	13.70	13.08	13.26	149764
2008-06-03	13.33	13.53	12.90	13.11	106941
2008-06-04	13.04	13.23	12.91	13.14	151223
2008-06-05	13.10	13.27	13.00	13.18	172470
2008-06-06	13.05	13.16	12.97	12.98	180431
2008-06-09	13.00	13.30	12.76	13.28	309232
2008-06-10	13.15	13.22	12.88	12.91	146975
2008-06-11	12.86	12.97	12.65	12.75	242708
2008-06-12	12.87	12.87	12.50	12.55	195290
2008-06-13	12.60	12.75	12.50	12.71	144200
2008-06-16	12.69	12.80	12.50	12.74	155155
2008-06-17	12.81	12.81	12.53	12.62	88447
2008-06-18	12.68	12.73	12.20	12.35	239856
2008-06-19	12.35	12.37	12.12	12.33	186084
2008-06-20	12.29	12.32	12.10	12.19	169188
2008-06-23	12.24	12.24	11.88	11.98	211817
2008-06-24	11.91	11.91	11.65	11.80	336740
2008-06-25	11.92	12.33	11.91	12.13	226022
2008-06-26	11.91	12.16	11.65	11.70	257987
2008-06-27	11.72	11.83	11.38	11.39	544880
2008-06-30	11.44	11.48	11.33	11.43	231105
2008-07-01	11.31	11.83	11.06	11.27	237976
2008-07-02	11.27	11.35	10.86	11.02	174825
2008-07-03	11.08	11.37	10.85	10.87	112741
2008-07-07	10.97	10.97	10.19	10.32	219497
2008-07-08	10.30	10.77	10.22	10.77	259589
2008-07-09	10.75	10.79	10.25	10.31	188054
2008-07-10	10.38	10.62	10.25	10.38	146610
2008-07-11	10.26	10.55	10.26	10.48	178114
2008-07-14	10.54	10.65	10.02	10.02	188479
2008-07-15	10.00	10.29	9.51	10.01	183018
2008-07-16	10.20	10.68	9.91	10.67	159439
2008-07-17	10.69	11.04	10.48	11.00	166891
2008-07-18	11.07	11.13	10.64	10.83	180590
2008-07-21	10.85	11.17	10.85	11.04	67822
2008-07-22	10.83	11.33	10.58	11.24	232727
2008-07-23	11.25	11.46	11.05	11.46	139199
2008-07-24	11.51	11.67	11.06	11.25	163741
2008-07-25	11.37	11.69	11.01	11.41	118926
2008-07-28	11.36	11.51	10.91	11.02	182981
2008-07-29	11.25	11.25	11.00	11.24	199693
2008-07-30	11.26	11.60	11.06	11.59	144332
2008-07-31	11.44	11.80	11.05	11.63	104691
2008-08-01	11.70	11.92	11.42	11.80	73413
2008-08-04	11.82	11.84	11.24	11.24	126798
2008-08-05	11.40	12.12	11.38	12.08	199387
2008-08-06	12.08	12.20	11.75	12.12	153337
2008-08-07	12.00	12.18	11.52	11.58	115557
2008-08-08	11.70	12.28	11.61	12.23	114381
2008-08-11	13.06	13.42	12.55	12.93	331889
2008-08-12	12.94	12.97	12.59	12.69	138320
2008-08-13	12.65	12.78	12.42	12.64	141481
2008-08-14	12.58	12.81	12.45	12.75	162944
2008-08-15	12.90	12.95	12.44	12.64	170710
2008-08-18	12.64	12.77	12.31	12.50	326256
2008-08-19	12.39	12.77	12.35	12.44	174159
2008-08-20	12.52	12.71	12.31	12.41	151214
2008-08-21	12.32	12.50	12.21	12.37	231567
2008-08-22	12.46	12.55	12.36	12.45	127615
2008-08-25	12.31	12.48	12.10	12.22	90550
2008-08-26	12.23	12.47	12.05	12.30	81511
2008-08-27	12.33	12.70	12.18	12.40	70198
2008-08-28	12.45	13.23	12.37	13.21	193618
2008-08-29	13.17	13.25	12.70	12.84	143604
2008-09-02	12.89	13.53	12.85	13.45	419985
2008-09-03	13.40	13.83	13.24	13.61	176550
2008-09-04	13.52	13.61	13.03	13.17	119301
2008-09-05	13.15	13.54	12.90	13.37	201583
2008-09-08	13.82	14.09	13.22	14.02	270695
2008-09-09	14.00	14.33	13.82	13.94	273083
2008-09-10	14.11	14.45	14.00	14.30	214238
2008-09-11	14.01	14.33	13.61	14.33	249115
2008-09-12	14.22	14.60	14.16	14.56	156805
2008-09-15	14.01	14.43	13.86	13.97	134930
2008-09-16	13.61	13.96	13.32	13.88	226533
2008-09-17	13.50	13.75	12.70	12.79	251281
2008-09-18	13.05	14.00	12.56	13.53	308859
2008-09-19	14.64	14.64	13.56	14.24	461938
2008-09-22	14.22	14.64	13.52	14.00	198923
2008-09-23	13.96	14.48	13.51	13.99	169896
2008-09-24	14.04	14.36	13.71	13.81	156399
2008-09-25	13.65	14.43	13.65	14.00	202013
2008-09-26	14.04	14.09	13.60	14.08	194522
2008-09-29	14.01	14.33	12.40	13.09	218109
2008-09-30	13.12	14.00	12.79	13.94	188976
2008-10-01	13.78	14.25	13.70	13.99	175724
2008-10-02	13.93	13.99	13.68	13.70	231202
2008-10-03	13.92	14.44	13.75	14.15	287731
2008-10-06	13.85	13.85	12.52	13.37	267233
2008-10-07	13.48	13.52	11.68	11.82	164023
2008-10-08	11.57	12.99	11.10	11.46	269393
2008-10-09	11.72	12.06	10.06	10.06	185535
2008-10-10	10.01	11.01	9.34	10.84	244251
2008-10-13	11.40	12.08	11.25	12.08	149266
2008-10-14	12.38	12.80	12.15	12.35	137347
2008-10-15	12.24	12.50	11.75	11.77	139487
2008-10-16	11.89	13.53	11.89	13.50	310106
2008-10-17	13.24	14.19	10.07	13.37	305038
2008-10-20	13.43	13.94	13.14	13.40	261101
2008-10-21	13.28	13.48	13.14	13.19	162238
2008-10-22	12.83	13.09	12.58	12.89	196010
2008-10-23	12.98	13.22	11.90	12.58	103045
2008-10-24	11.83	12.19	11.59	11.77	95143
2008-10-27	11.63	12.08	11.32	11.38	78419
2008-10-28	11.54	12.58	11.25	12.25	165291
2008-10-29	12.17	12.42	11.84	11.89	124486
2008-10-30	12.29	12.49	11.95	12.03	127571
2008-10-31	11.95	12.48	11.80	12.20	167100
2008-11-03	12.12	12.31	11.82	12.20	134243
2008-11-04	12.47	12.47	11.88	12.24	120357
2008-11-05	12.14	12.35	11.52	11.58	82656
2008-11-06	11.50	11.85	11.03	11.03	79328
2008-11-07	11.37	11.49	10.76	10.93	106678
2008-11-10	11.00	11.36	10.72	10.92	148215
2008-11-11	10.81	11.44	10.80	11.00	148969
2008-11-12	10.81	11.24	10.58	10.62	154288
2008-11-13	10.65	11.00	9.85	10.73	219513
2008-11-14	10.54	11.50	10.54	10.74	164055
2008-11-17	10.66	10.77	10.01	10.04	98768
2008-11-18	9.99	9.99	9.26	9.51	138643
2008-11-19	9.52	9.52	8.65	8.72	119077
2008-11-20	8.66	9.42	8.31	8.38	140949
2008-11-21	8.51	8.95	7.52	8.78	236388
2008-11-24	8.88	9.52	8.68	9.22	178594
2008-11-25	9.35	10.03	9.10	10.01	193702
2008-11-26	9.74	10.75	9.33	10.74	91660
2008-11-28	10.54	10.71	9.86	10.01	67019
2008-12-01	9.74	10.07	8.15	8.19	159597
2008-12-02	8.36	9.15	8.14	9.14	125133
2008-12-03	8.89	9.28	8.58	9.17	179993
2008-12-04	9.01	9.19	8.50	8.69	99728
2008-12-05	8.51	9.36	8.17	9.35	127074
2008-12-08	9.60	10.57	9.09	10.45	186737
2008-12-09	10.30	10.65	9.81	10.00	234059
2008-12-10	10.08	10.47	9.40	9.61	118041
2008-12-11	9.53	10.04	9.40	9.49	72042
2008-12-12	9.30	9.96	9.22	9.88	87589
2008-12-15	9.92	10.05	9.32	9.49	72727
2008-12-16	9.70	10.73	9.25	10.73	153631
2008-12-17	10.58	11.41	10.16	11.06	147985
2008-12-18	11.34	11.65	10.95	11.19	119593
2008-12-19	11.75	11.92	11.02	11.79	227951
2008-12-22	11.86	11.90	10.92	11.36	121544
2008-12-23	11.36	11.36	10.03	10.10	104696
2008-12-24	10.14	10.20	9.80	10.16	36686
2008-12-26	10.28	10.40	10.02	10.34	44497
2008-12-29	10.28	10.42	9.59	9.85	93749
2008-12-30	9.94	10.17	9.60	9.96	103469
2008-12-31	9.94	11.35	9.91	11.25	106935
2009-01-02	11.26	12.19	10.98	11.98	112188
2009-01-05	12.03	12.03	11.26	11.78	74297
2009-01-06	11.93	12.15	11.79	12.14	69674
2009-01-07	11.94	11.94	11.57	11.73	87679
2009-01-08	11.65	12.09	11.48	12.09	102737
2009-01-09	12.05	12.05	11.23	11.24	105549
2009-01-12	11.26	11.68	10.79	10.81	179835
2009-01-13	10.81	11.37	10.15	11.12	109086
2009-01-14	10.92	10.92	10.51	10.63	135515
2009-01-15	10.69	10.77	10.15	10.42	209371
2009-01-16	10.51	10.75	10.27	10.45	186907
2009-01-20	10.28	10.55	9.73	9.76	191548
2009-01-21	9.34	10.30	9.07	10.25	126372
2009-01-22	10.05	10.10	9.62	9.70	126159
2009-01-23	9.48	9.71	9.28	9.53	107110
2009-01-26	9.52	10.08	9.43	9.96	89727
2009-01-27	10.05	10.57	10.01	10.33	88217
2009-01-28	10.82	11.70	10.80	11.47	224975
2009-01-29	11.62	11.82	11.11	11.75	162954
2009-01-30	12.00	12.20	10.75	10.81	184520
2009-02-02	10.47	11.45	9.80	10.56	367237
2009-02-03	10.69	11.70	10.40	10.51	179622
2009-02-04	10.56	10.85	10.40	10.67	160094
2009-02-05	10.58	11.18	10.58	11.01	152010
2009-02-06	11.03	11.33	10.84	11.20	153495
2009-02-09	11.19	11.24	10.83	10.99	105064
2009-02-10	10.88	11.11	10.08	10.09	127157
2009-02-11	10.20	10.65	10.02	10.24	73388
2009-02-12	10.02	10.43	9.80	10.37	71990
2009-02-13	10.43	10.65	10.17	10.20	75690
2009-02-17	9.80	10.03	9.61	9.61	49876
2009-02-18	9.69	9.76	9.36	9.49	85296
2009-02-19	9.58	9.61	9.17	9.18	70550
2009-02-20	9.10	9.38	8.79	9.23	121846
2009-02-23	9.36	9.36	8.44	8.47	111571
2009-02-24	8.56	9.21	8.39	9.08	117423
2009-02-25	9.10	9.54	8.70	9.17	101203
2009-02-26	9.23	9.65	8.89	8.90	71266
2009-02-27	8.85	9.30	8.78	8.81	92669
2009-03-02	8.70	8.86	8.42	8.74	111606
2009-03-03	8.90	8.92	8.08	8.09	107366
2009-03-04	8.27	8.36	8.08	8.13	108367
2009-03-05	8.00	8.16	6.93	6.97	175359
2009-03-06	7.03	7.40	7.02	7.35	117224
2009-03-09	7.29	7.34	6.91	6.98	105437
2009-03-10	6.89	7.50	6.89	7.32	109333
2009-03-11	7.39	7.84	7.26	7.71	114766
2009-03-12	7.71	8.84	7.70	8.63	188181
2009-03-13	7.71	8.79	7.70	8.57	166761
2009-03-16	8.65	9.00	8.20	8.24	70916
2009-03-17	8.26	8.73	8.25	8.64	93117
2009-03-18	8.55	9.46	8.33	9.44	79453
2009-03-19	9.53	9.53	8.91	8.97	114149
2009-03-20	9.07	9.07	8.59	8.62	139050
2009-03-23	8.92	10.33	8.81	10.32	165663
2009-03-24	10.02	10.15	9.13	9.17	150108
2009-03-25	9.29	9.85	8.84	9.59	161876
2009-03-26	9.68	9.84	9.33	9.81	128598
2009-03-27	9.62	9.77	8.91	8.92	81502
2009-03-30	8.64	8.64	8.16	8.32	146855
2009-03-31	8.46	9.28	8.28	8.92	131726
2009-04-01	8.70	9.29	8.60	9.21	105328
2009-04-02	9.47	10.32	9.21	10.16	130235
2009-04-03	10.08	10.08	9.62	9.96	91854
2009-04-06	9.77	9.81	9.21	9.29	120028
2009-04-07	9.13	9.24	8.60	8.61	101658
2009-04-08	8.71	8.72	8.16	8.59	157785
2009-04-09	8.86	9.46	8.86	9.27	137011
2009-04-13	9.12	9.65	9.10	9.59	131890
2009-04-14	9.46	9.62	9.02	9.07	150084
2009-04-15	9.03	9.45	8.95	9.43	137520
2009-04-16	9.52	9.67	9.35	9.66	180073
2009-04-17	9.69	10.20	9.64	10.05	124547
2009-04-20	9.95	9.95	9.11	9.11	229968
2009-04-21	8.97	9.04	8.70	8.91	145225
2009-04-22	8.75	9.00	8.73	8.80	107810
2009-04-23	8.82	8.82	8.19	8.31	147272
2009-04-24	8.42	8.45	8.02	8.11	148604
2009-04-27	8.02	8.35	7.93	7.95	123910
2009-04-28	7.87	8.41	7.87	8.29	198527
2009-04-29	8.50	9.10	8.50	9.06	204425
2009-04-30	9.16	9.67	8.94	8.94	201591
2009-05-01	9.06	9.25	8.94	9.20	85898
2009-05-04	9.20	9.42	8.88	8.93	243685
2009-05-05	9.02	9.37	8.89	9.37	209810
2009-05-06	9.50	9.50	9.01	9.06	129653
2009-05-07	9.16	9.23	9.02	9.17	199473
2009-05-08	9.00	9.50	9.00	9.50	163733
2009-05-11	9.34	9.48	9.01	9.31	122428
2009-05-12	9.30	9.30	9.05	9.08	98431
2009-05-13	9.05	9.10	8.73	8.77	121179
2009-05-14	8.67	8.77	8.56	8.63	118791
2009-05-15	8.68	8.76	8.43	8.62	100036
2009-05-18	8.72	9.16	8.50	9.06	66090
2009-05-19	9.12	9.25	8.73	9.04	97877
2009-05-20	9.15	9.30	8.97	9.03	139916
2009-05-21	8.96	9.30	8.87	9.27	100661
2009-05-22	9.30	9.30	8.86	8.90	60262
2009-05-26	8.77	9.32	8.77	9.29	112978
2009-05-27	9.19	9.29	8.96	8.96	104325
2009-05-28	9.09	9.15	8.73	8.74	245382
2009-05-29	8.82	9.23	8.60	8.80	240669
2009-06-01	9.02	9.55	8.99	9.46	180354
2009-06-02	9.44	9.58	9.28	9.54	120431
2009-06-03	9.47	9.85	9.34	9.72	147422
2009-06-04	8.56	8.63	8.30	8.52	3517805
2009-06-05	8.60	8.65	8.30	8.50	763544
2009-06-08	8.49	8.63	8.40	8.61	462989
2009-06-09	8.52	8.84	8.52	8.80	622053
2009-06-10	8.83	8.85	8.42	8.78	531375
2009-06-11	8.75	8.78	8.46	8.60	698996
2009-06-12	8.54	8.63	8.46	8.55	251106
2009-06-15	8.47	8.51	8.06	8.18	389755
2009-06-16	8.22	8.28	8.00	8.02	476803
2009-06-17	8.05	8.14	7.63	7.83	700276
2009-06-18	7.85	7.97	7.71	7.88	558927
2009-06-19	7.97	8.08	7.90	8.03	327723
2009-06-22	7.99	8.05	7.74	7.74	322960
2009-06-23	7.79	7.85	7.75	7.76	368602
2009-06-24	7.81	7.89	7.75	7.81	296006
2009-06-25	7.80	7.95	7.77	7.85	222211
2009-06-26	7.82	8.25	7.80	8.05	666524
2009-06-29	8.00	8.23	7.95	8.19	259910
2009-06-30	8.14	8.20	7.92	8.09	289737
2009-07-01	8.19	8.39	8.13	8.32	169289
2009-07-02	8.19	8.29	8.05	8.19	215136
2009-07-06	8.17	8.25	8.00	8.17	199727
2009-07-07	8.00	8.26	8.00	8.05	262428
2009-07-08	8.07	8.08	7.94	8.02	368733
2009-07-09	8.06	8.32	7.95	8.17	188410
2009-07-10	8.20	8.45	8.08	8.37	281620
2009-07-13	8.45	8.55	8.31	8.55	299829
2009-07-14	8.55	8.66	8.50	8.65	166583
2009-07-15	8.77	8.82	8.60	8.80	358084
2009-07-16	8.73	8.80	8.56	8.73	283697
2009-07-17	8.75	8.83	8.66	8.79	211170
2009-07-20	8.80	8.90	8.77	8.82	293310
2009-07-21	8.92	8.96	8.84	8.92	384738
2009-07-22	8.56	8.63	8.36	8.56	290051
2009-07-23	8.53	8.78	8.53	8.75	309818
2009-07-24	8.75	8.80	8.56	8.73	215387
2009-07-27	8.74	8.80	8.60	8.79	184096
2009-07-28	8.70	8.87	8.68	8.84	276436
2009-07-29	8.74	8.89	8.69	8.83	184270
2009-07-30	8.86	8.92	8.78	8.89	302081
2009-07-31	8.88	9.10	8.78	9.00	319394
2009-08-03	9.01	9.09	8.83	8.92	232419
2009-08-04	8.88	9.09	8.88	9.07	303777
2009-08-05	9.03	9.10	8.92	9.03	181158
2009-08-06	9.05	9.25	8.95	9.16	364059
2009-08-07	9.25	9.46	9.05	9.25	312715
2009-08-10	9.50	9.75	9.27	9.36	448760
2009-08-11	9.57	9.62	9.30	9.52	402502
2009-08-12	9.47	9.83	9.40	9.76	447783
2009-08-13	9.85	9.85	9.51	9.67	269564
2009-08-14	9.58	9.64	9.07	9.32	332584
2009-08-17	9.15	9.51	9.07	9.46	295327
2009-08-18	9.50	9.61	9.30	9.40	392419
2009-08-19	9.37	9.55	9.32	9.53	157395
2009-08-20	9.58	9.85	9.51	9.85	277302
2009-08-21	9.95	10.18	9.90	10.11	380407
2009-08-24	10.16	10.40	9.90	10.05	260655
2009-08-25	10.09	10.14	9.96	10.05	116837
2009-08-26	10.04	10.26	10.00	10.21	205763
2009-08-27	10.20	10.20	10.00	10.13	152527
2009-08-28	10.19	10.20	10.05	10.08	172236
2009-08-31	10.02	10.18	10.00	10.13	193019
2009-09-01	10.07	10.22	9.90	9.91	317638
2009-09-02	9.85	9.96	9.58	9.61	184349
2009-09-03	9.71	9.90	9.63	9.90	88018
2009-09-04	9.90	9.95	9.64	9.66	175019
2009-09-08	9.78	9.89	9.49	9.53	269221
2009-09-09	9.55	9.96	9.54	9.78	150640
2009-09-10	9.78	9.88	9.65	9.85	109039
2009-09-11	9.85	10.00	9.80	9.96	143442
2009-09-14	9.91	10.15	9.89	10.14	140441
2009-09-15	10.11	10.30	10.08	10.22	110732
2009-09-16	10.23	10.44	10.11	10.39	147628
2009-09-17	10.39	10.48	10.20	10.22	123157
2009-09-18	10.26	10.65	10.21	10.49	287910
2009-09-21	10.43	10.62	10.16	10.38	208576
2009-09-22	10.44	10.98	10.44	10.90	274129
2009-09-23	10.99	11.15	10.81	10.85	298714
2009-09-24	10.94	10.96	10.44	10.51	210154
2009-09-25	10.42	10.67	10.25	10.65	174401
2009-09-28	10.57	11.00	10.48	10.96	119581
2009-09-29	10.94	10.99	9.99	10.10	542522
2009-09-30	10.39	10.65	10.15	10.47	281027
2009-10-01	10.53	10.54	10.22	10.30	128824
2009-10-02	10.20	10.54	10.06	10.38	125801
2009-10-05	10.40	10.73	10.25	10.58	178713
2009-10-06	10.71	10.91	10.70	10.88	176877
2009-10-07	10.92	11.25	10.78	11.25	181320
2009-10-08	11.31	11.52	11.11	11.23	190305
2009-10-09	11.28	11.41	11.18	11.29	189801
2009-10-12	11.42	11.93	11.42	11.67	282529
2009-10-13	11.77	11.97	11.60	11.67	208379
2009-10-14	11.86	11.91	11.80	11.87	152436
2009-10-15	11.83	12.00	11.82	11.93	131163
2009-10-16	11.89	11.96	11.68	11.87	156609
2009-10-19	11.98	12.24	11.87	12.18	211299
2009-10-20	12.20	12.25	11.93	12.04	176134
2009-10-21	11.64	11.68	11.18	11.21	284494
2009-10-22	11.16	11.55	11.10	11.49	224219
2009-10-23	11.57	11.61	11.31	11.32	119729
2009-10-26	11.30	11.40	10.85	10.88	174070
2009-10-27	10.90	11.23	10.90	10.93	127389
2009-10-28	10.91	11.03	10.16	10.21	252546
2009-10-29	10.35	10.60	10.24	10.57	134783
2009-10-30	10.51	10.69	10.20	10.23	240474
2009-11-02	10.25	10.52	10.03	10.19	169161
2009-11-03	10.07	10.22	9.87	9.96	180878
2009-11-04	11.00	11.00	10.34	10.38	347418
2009-11-05	10.46	10.83	10.36	10.79	117693
2009-11-06	10.66	10.78	10.30	10.77	124008
2009-11-09	11.00	11.39	10.91	11.20	352985
2009-11-10	11.19	11.30	11.01	11.02	130437
2009-11-11	11.10	11.24	10.88	11.21	104679
2009-11-12	11.29	11.39	10.94	10.94	267038
2009-11-13	10.97	11.22	10.87	11.06	228652
2009-11-16	11.22	11.33	11.09	11.15	161869
2009-11-17	11.13	11.17	10.95	11.15	105206
2009-11-18	11.11	11.15	10.97	11.05	165731
2009-11-19	11.01	11.10	10.63	10.86	146883
2009-11-20	10.81	11.00	10.72	10.98	65771
2009-11-23	11.11	11.36	11.11	11.20	138826
2009-11-24	11.18	11.29	11.14	11.23	76441
2009-11-25	11.32	11.35	11.01	11.15	80561
2009-11-27	10.68	11.10	10.67	10.80	90343
2009-11-30	10.81	11.16	10.62	11.14	162037
2009-12-01	11.21	11.33	10.97	11.26	120891
2009-12-02	11.32	11.60	11.32	11.50	153910
2009-12-03	11.58	11.67	11.15	11.18	128228
2009-12-04	11.35	11.46	11.24	11.34	161158
2009-12-07	11.31	11.50	11.28	11.41	205045
2009-12-08	11.32	11.46	11.25	11.25	108585
2009-12-09	11.34	11.42	11.26	11.39	87345
2009-12-10	11.41	11.48	11.18	11.28	201586
2009-12-11	11.38	11.42	11.15	11.30	70246
2009-12-14	11.45	11.45	11.28	11.42	115022
2009-12-15	11.43	11.45	11.03	11.06	160066
2009-12-16	11.88	12.00	11.45	11.87	683564
2009-12-17	11.91	12.04	11.68	11.82	295829
2009-12-18	11.87	11.98	11.82	11.95	330736
2009-12-21	12.00	12.25	11.80	12.17	295597
2009-12-22	12.17	12.40	12.17	12.36	245924
2009-12-23	12.41	12.90	12.36	12.86	187138
2009-12-24	12.96	13.00	12.81	12.96	81778
2009-12-28	13.00	13.33	12.70	13.01	192651
2009-12-29	13.04	13.09	12.82	12.87	211070
2009-12-30	12.87	12.99	12.75	12.99	139680
2009-12-31	13.00	13.00	12.36	12.76	198094
2010-01-04	12.96	13.16	12.81	12.99	199382
2010-01-05	13.01	13.10	12.88	12.94	153954
2010-01-06	13.01	13.18	12.91	12.98	156150
2010-01-07	13.00	13.15	12.93	12.99	195583
2010-01-08	13.00	13.16	12.91	13.06	209332
2010-01-11	13.20	13.39	12.98	13.00	415869
2010-01-12	13.12	13.22	13.00	13.01	285360
2010-01-13	13.11	13.12	12.86	12.97	254488
2010-01-14	12.98	13.05	12.89	12.89	221461
2010-01-15	12.98	13.00	12.75	12.92	263498
2010-01-19	13.00	13.15	12.99	13.15	605996
2010-01-20	12.79	12.80	12.25	12.55	283519
2010-01-21	12.55	12.55	12.10	12.11	279362
2010-01-22	12.06	12.29	11.90	12.05	207294
2010-01-25	12.13	12.23	11.92	11.96	179402
2010-01-26	11.94	11.96	11.70	11.77	220888
2010-01-27	11.70	12.09	11.66	12.09	113175
2010-01-28	12.13	12.21	11.69	11.83	168286
2010-01-29	11.86	11.99	11.70	11.72	179207
2010-02-01	11.77	11.95	11.60	11.64	149018
2010-02-02	11.68	11.99	11.55	11.79	149027
2010-02-03	11.77	11.96	11.75	11.83	115726
2010-02-04	11.80	11.88	11.50	11.75	261287
2010-02-05	11.70	11.84	11.45	11.76	334999
2010-02-08	11.76	12.02	11.61	11.92	166164
2010-02-09	12.02	12.04	11.80	11.98	154487
2010-02-10	12.02	12.21	11.87	12.15	180279
2010-02-11	12.14	12.32	12.00	12.25	118402
2010-02-12	12.14	12.43	12.14	12.34	89065
2010-02-16	12.46	12.74	12.42	12.74	125315
2010-02-17	12.76	13.10	12.76	13.08	204092
2010-02-18	13.12	13.13	12.91	12.99	138012
2010-02-19	12.99	12.99	12.77	12.90	102168
2010-02-22	12.88	13.25	12.88	13.23	148736
2010-02-23	13.25	13.35	13.06	13.24	180003
2010-02-24	13.32	13.35	13.11	13.34	113412
2010-02-25	13.14	13.47	13.02	13.30	122170
2010-02-26	13.38	13.58	13.35	13.38	147093
2010-03-01	13.50	13.74	13.50	13.70	176318
2010-03-02	13.73	13.98	13.68	13.96	139782
2010-03-03	14.00	14.00	13.80	13.82	119782
2010-03-04	13.92	14.06	13.90	14.05	114300
2010-03-05	13.80	14.47	13.80	14.41	164065
2010-03-08	14.49	14.92	14.22	14.63	241442
2010-03-09	14.48	15.35	13.55	13.83	556854
2010-03-10	13.89	14.28	13.82	14.05	245721
2010-03-11	14.05	14.23	13.90	14.21	203234
2010-03-12	14.33	14.87	14.21	14.80	253597
2010-03-15	14.85	15.14	14.65	15.06	189721
2010-03-16	15.11	15.25	14.93	15.24	112498
2010-03-17	15.29	15.45	15.10	15.32	144385
2010-03-18	15.23	15.27	14.80	15.03	149671
2010-03-19	15.08	15.24	14.32	15.01	357769
2010-03-22	14.99	15.55	14.92	15.36	148063
2010-03-23	15.40	15.81	15.37	15.79	154352
2010-03-24	15.78	16.08	15.71	15.74	261945
2010-03-25	15.89	15.91	15.55	15.59	145883
2010-03-26	15.58	15.78	15.33	15.42	101625
2010-03-29	15.53	15.73	15.25	15.31	129710
2010-03-30	15.26	15.28	15.02	15.16	140445
2010-03-31	15.13	15.60	15.13	15.26	84936
2010-04-01	15.30	15.30	14.86	15.20	141562
2010-04-05	15.20	15.91	15.20	15.80	142466
2010-04-06	15.78	15.99	15.57	15.95	157120
2010-04-07	15.89	16.24	15.58	15.72	208380
2010-04-08	15.70	16.20	15.55	16.06	134424
2010-04-09	16.10	16.10	15.70	15.74	110723
2010-04-12	15.93	16.30	15.81	16.14	261400
2010-04-13	14.85	15.09	14.79	14.96	2934841
2010-04-14	15.08	15.08	14.81	14.94	699668
2010-04-15	15.00	15.03	14.87	14.95	551568
2010-04-16	14.96	14.96	14.12	14.75	683099
2010-04-19	14.75	15.03	14.55	14.99	440735
2010-04-20	15.05	15.12	14.77	15.10	1121134
2010-04-21	14.79	14.95	14.61	14.92	715570
2010-04-22	14.89	15.16	14.83	15.14	497903
2010-04-23	15.12	15.41	15.00	15.40	403664
2010-04-26	15.40	15.49	15.17	15.27	529802
2010-04-27	15.26	15.49	14.72	14.76	457539
2010-04-28	14.85	15.01	14.65	14.85	270119
2010-04-29	14.97	15.24	14.81	15.16	488040
2010-04-30	15.21	15.24	14.52	14.58	1302363
2010-05-03	14.70	14.82	14.32	14.62	382066
2010-05-04	14.40	14.43	13.71	13.88	695876
2010-05-05	13.68	13.85	11.00	13.69	1769945
2010-05-06	13.70	13.87	12.85	13.42	652482
2010-05-07	13.32	13.49	12.55	13.12	589443
2010-05-10	13.45	13.85	13.43	13.57	522531
2010-05-11	13.48	14.04	13.48	13.98	516520
2010-05-12	14.15	14.90	14.12	14.86	554721
2010-05-13	14.75	15.00	14.50	14.80	458843
2010-05-14	14.66	14.74	14.39	14.68	277363
2010-05-17	14.68	14.99	14.52	14.84	364365
2010-05-18	14.95	15.05	14.41	14.46	336837
2010-05-19	14.36	14.55	13.94	14.28	315597
2010-05-20	13.90	13.97	13.50	13.59	513330
2010-05-21	13.44	13.83	13.14	13.62	359387
2010-05-24	13.62	13.93	13.51	13.56	180595
2010-05-25	13.30	13.88	13.15	13.79	408579
2010-05-26	13.92	14.00	13.32	13.45	414694
2010-05-27	13.72	14.25	13.67	14.23	231152
2010-05-28	14.26	14.55	14.12	14.42	241760
2010-06-01	14.30	14.43	13.81	13.85	153436
2010-06-02	13.98	14.27	13.85	14.27	134060
2010-06-03	14.34	14.53	14.15	14.49	165501
2010-06-04	14.15	14.23	13.75	13.84	223506
2010-06-07	13.86	14.04	13.50	13.55	215626
2010-06-08	13.59	13.68	13.08	13.40	195139
2010-06-09	13.53	13.53	13.06	13.23	250357
2010-06-10	13.45	13.71	13.28	13.70	234689
2010-06-11	13.61	14.23	13.60	14.21	186792
2010-06-14	14.30	14.34	14.03	14.09	142752
2010-06-15	14.23	14.73	14.05	14.65	232205
2010-06-16	14.50	14.75	14.50	14.59	128099
2010-06-17	14.58	14.58	14.06	14.41	220356
2010-06-18	14.47	14.59	14.30	14.40	223603
2010-06-21	14.65	14.65	14.20	14.24	162004
2010-06-22	14.25	14.47	14.08	14.10	123915
2010-06-23	14.04	14.33	13.93	14.15	153424
2010-06-24	14.09	14.21	13.83	13.89	193336
2010-06-25	13.90	14.20	13.75	14.19	366534
2010-06-28	14.04	14.38	14.04	14.15	176518
2010-06-29	13.90	14.02	13.22	13.33	400287
2010-06-30	13.36	13.71	13.24	13.41	212519
2010-07-01	13.50	13.59	13.03	13.32	161165
2010-07-02	13.45	13.75	13.25	13.60	117738
2010-07-06	13.78	13.98	13.07	13.13	267212
2010-07-07	13.22	13.45	13.11	13.43	277870
2010-07-08	13.57	13.80	13.48	13.72	165485
2010-07-09	13.72	14.13	13.64	14.11	188245
2010-07-12	14.11	14.30	13.90	14.26	242596
2010-07-13	14.43	14.84	14.35	14.82	418370
2010-07-14	14.73	14.85	14.40	14.70	231236
2010-07-15	14.76	14.85	14.39	14.58	182594
2010-07-16	14.44	14.56	14.01	14.07	239133
2010-07-19	14.20	14.34	14.09	14.25	213377
2010-07-20	14.11	14.53	14.10	14.47	262177
2010-07-21	14.18	14.25	13.82	13.84	308688
2010-07-22	13.99	14.50	13.90	14.46	374736
2010-07-23	14.36	14.89	14.34	14.86	283044
2010-07-26	14.86	14.89	14.70	14.86	328258
2010-07-27	14.92	14.99	14.81	14.97	252720
2010-07-28	14.99	15.00	14.68	14.80	263071
2010-07-29	14.97	14.99	14.65	14.97	209372
2010-07-30	14.84	15.14	14.78	15.07	302383
2010-08-02	15.17	15.25	14.95	15.11	241625
2010-08-03	15.09	15.19	14.92	14.99	214557
2010-08-04	15.02	15.20	14.98	15.06	245989
2010-08-05	15.01	15.14	14.90	14.93	156030
2010-08-06	14.78	15.04	14.63	14.81	176436
2010-08-09	14.86	15.15	14.82	15.15	233005
2010-08-10	15.21	15.24	14.70	14.79	204872
2010-08-11	14.56	14.68	14.10	14.12	275581
2010-08-12	14.05	14.21	13.93	14.15	201439
2010-08-13	14.14	14.20	13.96	14.15	206425
2010-08-16	14.04	14.24	13.96	14.09	136736
2010-08-17	14.31	14.57	14.16	14.52	270674
2010-08-18	14.50	14.84	14.32	14.72	182468
2010-08-19	14.71	14.80	14.07	14.08	280752
2010-08-20	14.06	14.19	13.91	14.04	215311
2010-08-23	14.10	14.27	13.90	13.91	210737
2010-08-24	13.85	14.16	13.81	14.09	261864
2010-08-25	14.04	14.29	13.81	14.25	291542
2010-08-26	14.37	14.39	14.00	14.05	154221
2010-08-27	14.05	14.58	14.05	14.55	166050
2010-08-30	14.53	14.61	14.03	14.04	133569
2010-08-31	14.00	14.32	13.89	14.18	196349
2010-09-01	14.34	14.73	14.24	14.71	197777
2010-09-02	14.69	14.75	14.60	14.74	105005
2010-09-03	14.88	14.99	14.81	14.94	230157
2010-09-07	14.91	14.93	14.65	14.70	97977
2010-09-08	14.75	14.96	14.69	14.87	104166
2010-09-09	15.00	15.02	14.91	15.01	139249
2010-09-10	15.02	15.15	15.02	15.06	181706
2010-09-13	15.16	15.29	15.06	15.25	335234
2010-09-14	15.24	15.25	14.84	14.90	244635
2010-09-15	14.81	14.97	14.81	14.91	130407
2010-09-16	14.93	15.00	14.81	14.94	115293
2010-09-17	15.02	15.35	14.65	15.31	466584
2010-09-20	15.35	15.73	15.34	15.71	377580
2010-09-21	15.69	15.83	15.59	15.66	240708
2010-09-22	15.66	15.76	15.50	15.53	134152
2010-09-23	15.49	15.64	15.26	15.31	165336
2010-09-24	15.49	15.79	15.49	15.74	186191
2010-09-27	15.73	15.90	15.65	15.73	162015
2010-09-28	15.71	16.00	15.53	16.00	188793
2010-09-29	15.90	16.14	15.84	16.10	184137
2010-09-30	16.15	16.30	15.90	16.16	249335
2010-10-01	16.24	16.34	16.07	16.29	149745
2010-10-04	16.31	16.35	16.05	16.09	172212
2010-10-05	16.30	16.62	16.13	16.61	230173
2010-10-06	16.61	16.91	16.50	16.81	219588
2010-10-07	16.92	16.95	16.68	16.77	180489
2010-10-08	16.85	17.04	16.75	16.99	171161
2010-10-11	17.00	17.32	17.00	17.15	199285
2010-10-12	17.19	17.25	17.00	17.17	200117
2010-10-13	17.31	17.61	17.18	17.44	236306
2010-10-14	17.58	17.58	17.35	17.46	168230
2010-10-15	17.61	17.85	17.40	17.58	259885
2010-10-18	17.84	18.16	17.82	18.02	445693
2010-10-19	17.69	17.76	17.34	17.46	495419
2010-10-20	17.25	17.25	16.74	16.77	442484
2010-10-21	16.76	16.95	16.23	16.35	433123
2010-10-22	16.33	16.40	15.92	16.28	406542
2010-10-25	16.45	16.70	16.42	16.58	233417
2010-10-26	16.54	16.83	16.42	16.70	169731
2010-10-27	16.66	16.83	16.46	16.77	197374
2010-10-28	16.85	16.99	16.66	16.81	144347
2010-10-29	16.86	17.17	16.75	17.06	187018
2010-11-01	17.00	17.26	16.45	16.63	180615
2010-11-02	16.85	17.05	16.72	16.95	141439
2010-11-03	17.00	17.26	16.82	17.22	135059
2010-11-04	17.45	17.76	17.30	17.72	307928
2010-11-05	17.60	17.90	17.60	17.76	182153
2010-11-08	17.90	17.93	17.60	17.62	184894
2010-11-09	17.61	17.73	17.09	17.15	190876
2010-11-10	17.09	17.49	16.87	17.45	145366
2010-11-11	17.28	17.82	17.25	17.79	186962
2010-11-12	16.82	16.85	16.51	16.77	2245705
2010-11-15	16.76	16.89	16.64	16.87	564303
2010-11-16	16.78	16.80	16.37	16.55	441263
2010-11-17	16.53	16.64	16.37	16.52	259824
2010-11-18	16.67	16.76	16.55	16.61	283051
2010-11-19	16.62	16.89	16.52	16.72	617926
2010-11-22	16.66	16.72	16.40	16.71	235549
2010-11-23	16.45	16.60	16.43	16.44	192335
2010-11-24	16.68	16.80	16.44	16.80	132690
2010-11-26	16.64	16.87	16.57	16.77	42844
2010-11-29	16.70	16.86	16.35	16.83	211601
2010-11-30	16.64	16.69	16.49	16.60	216011
2010-12-01	16.88	16.90	16.69	16.80	261351
2010-12-02	16.85	16.94	16.75	16.93	190807
2010-12-03	16.81	17.01	16.74	16.99	235284
2010-12-06	16.91	17.09	16.90	16.99	214616
2010-12-07	17.11	17.11	16.90	17.00	226556
2010-12-08	16.99	17.20	16.96	17.12	218482
2010-12-09	17.30	17.30	17.01	17.13	242520
2010-12-10	17.16	17.44	17.02	17.43	244478
2010-12-13	17.49	17.57	17.27	17.43	264138
2010-12-14	17.55	17.98	17.43	17.78	425970
2010-12-15	17.75	17.96	17.36	17.39	376815
2010-12-16	17.38	17.54	17.16	17.23	284198
2010-12-17	17.23	17.24	16.55	16.88	686877
2010-12-20	16.95	16.98	16.65	16.81	197624
2010-12-21	16.88	17.17	16.79	17.14	159217
2010-12-22	17.13	17.23	17.05	17.14	252065
2010-12-23	17.10	17.58	17.10	17.34	279754
2010-12-27	17.23	17.58	17.23	17.50	243867
2010-12-28	17.44	17.67	17.30	17.46	292987
2010-12-29	17.43	17.68	17.40	17.62	284917
2010-12-30	17.69	17.92	17.56	17.80	189193
2010-12-31	17.77	17.96	17.67	17.69	152330
2011-01-03	17.83	17.97	17.80	17.86	172761
2011-01-04	17.84	17.91	17.27	17.42	240969
2011-01-05	17.36	17.90	17.30	17.87	201579
2011-01-06	17.91	18.31	17.87	18.07	434282
2011-01-07	18.02	18.49	17.89	18.08	359922
2011-01-10	18.02	18.27	17.83	18.23	163507
2011-01-11	18.29	18.41	18.23	18.32	210307
2011-01-12	18.44	18.46	18.31	18.45	177270
2011-01-13	18.45	18.47	18.29	18.36	204368
2011-01-14	18.36	18.50	18.18	18.50	171473
2011-01-18	18.55	18.58	18.35	18.41	354157
2011-01-19	18.12	18.14	17.50	17.58	277069
2011-01-20	17.54	17.59	17.18	17.19	230550
2011-01-21	17.32	17.49	17.22	17.32	239204
2011-01-24	17.39	17.61	17.39	17.48	132899
2011-01-25	17.45	17.47	17.22	17.42	163506
2011-01-26	17.49	17.85	17.36	17.57	196150
2011-01-27	17.57	17.65	17.40	17.59	170656
2011-01-28	17.66	17.78	17.14	17.15	203465
2011-01-31	17.20	17.37	17.01	17.27	219716
2011-02-01	17.30	17.68	17.27	17.64	152401
2011-02-02	17.58	17.84	17.58	17.80	132351
2011-02-03	17.75	17.95	17.56	17.57	139943
2011-02-04	17.56	17.69	17.42	17.63	145372
2011-02-07	17.63	17.91	17.50	17.82	151017
2011-02-08	17.81	17.93	17.64	17.91	165381
2011-02-09	17.89	18.00	17.68	17.78	103611
2011-02-10	17.66	17.85	17.49	17.65	144842
2011-02-11	17.63	17.90	17.51	17.90	126639
2011-02-14	17.96	18.05	17.87	17.95	174080
2011-02-15	17.90	17.94	17.80	17.86	91545
2011-02-16	17.89	18.01	17.81	18.01	116093
2011-02-17	18.00	18.06	17.92	18.02	114765
2011-02-18	17.16	17.25	16.14	16.72	1764757
2011-02-22	16.57	17.00	16.32	16.36	579312
2011-02-23	16.41	16.47	15.05	15.53	798691
2011-02-24	15.53	15.84	15.46	15.78	478619
2011-02-25	15.83	16.10	15.70	16.08	273498
2011-02-28	16.10	16.33	16.07	16.21	286234
2011-03-01	16.34	16.47	15.87	15.89	316690
2011-03-02	15.93	15.94	15.49	15.79	361589
2011-03-03	15.93	16.35	15.93	16.23	198257
2011-03-04	16.20	16.25	15.79	16.00	185150
2011-03-07	16.05	16.05	15.33	15.43	494799
2011-03-08	15.44	15.81	15.40	15.67	327442
2011-03-09	15.68	15.75	15.47	15.48	210982
2011-03-10	15.09	15.09	14.01	15.05	1200090
2011-03-11	15.03	15.40	14.87	15.29	448025
2011-03-14	15.15	15.40	15.02	15.21	400409
2011-03-15	14.79	15.25	14.71	15.19	314733
2011-03-16	15.17	15.20	14.94	15.05	342172
2011-03-17	15.32	15.36	14.67	14.79	484238
2011-03-18	14.72	14.75	14.07	14.75	1171591
2011-03-21	14.77	15.11	14.60	15.10	517875
2011-03-22	15.13	15.21	15.06	15.14	253322
2011-03-23	15.16	15.28	15.01	15.18	340815
2011-03-24	15.25	15.29	15.05	15.26	491540
2011-03-25	14.77	14.96	14.62	14.75	428175
2011-03-28	14.76	14.76	14.50	14.50	325151
2011-03-29	14.50	14.59	14.40	14.55	243578
2011-03-30	14.55	14.65	14.47	14.51	262964
2011-03-31	14.44	14.74	14.41	14.74	180471
2011-04-01	14.82	14.95	14.75	14.82	244828
2011-04-04	14.86	14.97	14.83	14.97	237804
2011-04-05	14.91	14.99	14.86	14.92	264224
2011-04-06	14.97	14.99	14.89	14.95	251734
2011-04-07	15.00	15.12	14.87	15.00	236389
2011-04-08	15.00	15.10	14.92	14.95	157571
2011-04-11	14.97	15.06	14.81	14.85	205016
2011-04-12	15.09	15.09	14.75	14.84	224828
2011-04-13	15.00	15.00	14.67	14.69	207103
2011-04-14	14.61	14.99	14.61	14.97	230205
2011-04-15	14.96	15.19	14.94	15.12	228229
2011-04-18	14.93	15.18	14.89	14.99	219040
2011-04-19	15.07	15.23	14.98	15.04	226793
2011-04-20	15.18	15.29	15.12	15.25	224157
2011-04-21	15.29	15.34	15.11	15.34	222879
2011-04-25	15.43	16.26	15.43	16.05	413646
2011-04-26	16.12	16.26	16.02	16.07	287865
2011-04-27	16.11	16.47	16.08	16.39	248787
2011-04-28	16.40	16.70	16.35	16.68	246114
2011-04-29	16.70	16.81	16.42	16.76	257508
2011-05-02	16.75	16.90	15.94	15.96	362327
2011-05-03	15.89	16.10	15.89	16.02	180264
2011-05-04	16.08	16.08	15.87	16.00	259347
2011-05-05	15.88	15.94	15.55	15.60	257726
2011-05-06	15.73	16.02	15.61	15.82	170964
2011-05-09	15.77	16.01	15.77	15.96	226026
2011-05-10	16.04	16.73	15.99	16.62	289835
2011-05-11	16.62	16.67	16.28	16.35	190227
2011-05-12	16.27	16.76	16.08	16.72	246500
2011-05-13	16.69	16.72	16.27	16.30	136367
2011-05-16	16.23	16.60	16.12	16.24	186776
2011-05-17	16.09	16.09	15.32	15.41	705258
2011-05-18	15.36	15.66	15.32	15.66	325021
2011-05-19	15.82	16.05	15.64	15.92	249220
2011-05-20	15.88	16.07	15.78	15.91	353735
2011-05-23	15.61	16.06	15.60	15.93	288005
2011-05-24	15.95	16.00	15.66	15.69	283039
2011-05-25	15.68	15.76	15.55	15.62	318987
2011-05-26	15.62	15.65	15.33	15.43	279826
2011-05-27	15.52	15.54	15.35	15.38	261307
2011-05-31	15.60	15.91	15.50	15.61	2065931
2011-06-01	15.61	15.76	15.02	15.02	370267
2011-06-02	15.05	15.32	15.03	15.13	223382
2011-06-03	15.02	15.30	15.02	15.07	291708
2011-06-06	15.09	15.42	15.02	15.15	261723
2011-06-07	15.29	15.45	15.11	15.27	176242
2011-06-08	15.20	15.34	15.15	15.19	142721
2011-06-09	15.19	15.49	15.14	15.39	162418
2011-06-10	15.31	15.39	15.02	15.04	205216
2011-06-13	15.04	15.48	15.02	15.37	184597
2011-06-14	15.53	15.75	15.46	15.73	174299
2011-06-15	15.57	15.67	15.36	15.52	203798
2011-06-16	15.51	15.95	15.50	15.75	243038
2011-06-17	15.85	16.09	15.75	15.87	317548
2011-06-20	15.81	16.18	15.72	15.98	222850
2011-06-21	16.11	16.50	16.11	16.21	221071
2011-06-22	16.18	16.76	16.07	16.39	343101
2011-06-23	16.19	16.35	15.95	16.17	235291
2011-06-24	16.19	16.25	15.95	16.07	396348
2011-06-27	16.05	16.35	16.04	16.22	159912
2011-06-28	16.25	16.34	16.20	16.31	135328
2011-06-29	16.34	16.50	16.23	16.42	146583
2011-06-30	16.49	16.54	16.42	16.49	120581
2011-07-01	16.47	16.80	16.39	16.73	155842
2011-07-05	16.74	16.85	16.57	16.59	226265
2011-07-06	16.57	16.96	16.45	16.95	153993
2011-07-07	17.05	17.29	16.94	17.20	384992
2011-07-08	17.07	17.36	17.07	17.33	200568
2011-07-11	17.16	17.29	17.00	17.07	181400
2011-07-12	16.99	17.18	16.94	17.00	144861
2011-07-13	17.09	17.15	16.99	17.05	188249
2011-07-14	17.05	17.17	16.95	17.02	230227
2011-07-15	17.10	17.15	16.97	17.06	154708
2011-07-18	16.99	17.09	16.26	16.33	448887
2011-07-19	16.27	16.39	15.91	16.26	281592
2011-07-20	16.32	16.32	15.95	15.99	193520
2011-07-21	16.09	16.33	16.02	16.31	156196
2011-07-22	16.29	16.30	16.10	16.22	105025
2011-07-25	16.10	16.14	15.92	15.93	149179
2011-07-26	15.90	16.00	15.66	15.66	133330
2011-07-27	15.58	15.62	15.16	15.21	480514
2011-07-28	15.29	15.32	15.10	15.16	195806
2011-07-29	15.03	15.18	14.90	14.97	272489
2011-08-01	15.20	15.35	14.95	15.22	330667
2011-08-02	15.13	15.17	14.73	14.73	271828
2011-08-03	14.74	15.17	14.47	15.07	294096
2011-08-04	15.04	15.10	14.44	14.44	330549
2011-08-05	14.63	14.65	13.52	14.05	556437
2011-08-08	13.43	14.04	12.55	12.71	569418
2011-08-09	12.74	12.90	11.40	12.28	1412301
2011-08-10	12.89	12.89	11.45	11.46	673026
2011-08-11	11.82	12.59	11.21	12.35	904429
2011-08-12	12.43	12.59	12.00	12.09	533725
2011-08-15	12.26	12.65	12.26	12.65	324348
2011-08-16	12.65	12.78	12.25	12.70	276199
2011-08-17	12.59	12.94	12.50	12.88	214706
2011-08-18	12.57	12.59	12.12	12.25	450997
2011-08-19	12.07	12.51	11.90	11.93	268846
2011-08-22	12.26	12.26	11.76	11.89	238099
2011-08-23	11.97	12.50	11.79	12.50	300977
2011-08-24	12.51	12.84	12.29	12.73	119355
2011-08-25	12.80	13.19	12.50	12.52	236729
2011-08-26	12.56	12.96	12.32	12.96	301761
2011-08-29	13.08	13.74	13.07	13.74	256834
2011-08-30	13.60	13.82	13.41	13.74	188861
2011-08-31	13.85	14.10	13.56	13.72	266995
2011-09-01	13.75	13.81	13.21	13.25	197363
2011-09-02	13.00	13.15	12.69	12.70	221523
2011-09-06	12.43	12.70	12.32	12.63	238590
2011-09-07	12.87	13.09	12.76	13.07	201615
2011-09-08	13.00	13.32	12.64	12.71	167389
2011-09-09	12.56	12.66	12.12	12.24	250102
2011-09-12	12.12	12.55	12.06	12.48	144797
2011-09-13	12.50	12.71	12.35	12.59	176498
2011-09-14	12.73	13.07	12.42	12.86	176248
2011-09-15	13.00	13.12	12.83	13.06	169097
2011-09-16	13.15	13.20	12.80	12.95	196870
2011-09-19	12.72	12.78	12.52	12.64	184786
2011-09-20	12.71	12.78	12.41	12.47	159722
2011-09-21	12.50	12.83	12.15	12.18	229105
2011-09-22	12.12	12.22	11.77	11.80	382173
2011-09-23	11.80	12.19	11.77	12.18	268300
2011-09-26	12.35	12.48	11.95	12.47	171203
2011-09-27	12.67	13.03	12.49	12.63	231943
2011-09-28	12.66	12.66	11.93	11.99	369304
2011-09-29	12.27	12.49	11.98	12.49	262159
2011-09-30	12.25	12.54	12.17	12.18	272430
2011-10-03	12.09	12.35	11.51	11.51	335278
2011-10-04	11.45	12.69	11.21	12.62	528115
2011-10-05	12.72	12.72	12.08	12.24	281574
2011-10-06	12.24	12.24	11.90	12.11	345088
2011-10-07	12.26	12.26	11.84	11.88	226012
2011-10-10	12.11	12.44	11.99	12.44	230953
2011-10-11	12.44	12.95	12.42	12.94	323440
2011-10-12	13.00	13.30	13.00	13.14	393646
2011-10-13	13.10	13.31	12.82	13.26	199600
2011-10-14	13.42	13.75	13.30	13.68	273990
2011-10-17	13.70	13.77	13.25	13.28	260052
2011-10-18	13.40	13.89	13.23	13.83	307274
2011-10-19	13.98	14.00	13.52	13.64	345058
2011-10-20	13.73	13.91	13.50	13.84	344357
2011-10-21	13.68	13.73	13.17	13.33	816610
2011-10-24	13.39	13.69	13.26	13.39	315870
2011-10-25	13.32	13.52	13.10	13.15	247059
2011-10-26	13.32	13.40	13.03	13.34	362706
2011-10-27	13.20	13.99	13.20	13.83	509014
2011-10-28	13.84	13.94	13.36	13.50	253410
2011-10-31	13.45	13.50	13.06	13.06	268629
2011-11-01	12.57	13.04	12.46	12.54	344836
2011-11-02	12.71	12.93	12.57	12.83	217558
2011-11-03	12.95	13.30	12.51	13.30	229591
2011-11-04	13.20	13.25	12.86	13.18	141011
2011-11-07	13.10	13.18	12.80	13.12	125230
2011-11-08	13.25	13.25	12.75	13.13	268550
2011-11-09	12.51	12.93	12.41	12.57	360628
2011-11-10	12.83	12.83	12.52	12.62	187946
2011-11-11	12.76	12.82	12.61	12.72	144961
2011-11-14	12.67	12.75	12.42	12.61	281911
2011-11-15	12.60	12.92	12.43	12.90	169667
2011-11-16	12.80	13.00	12.64	12.78	210951
2011-11-17	12.81	12.83	12.37	12.47	253790
2011-11-18	12.47	12.58	12.26	12.44	150900
2011-11-21	12.29	12.40	11.95	12.13	211653
2011-11-22	12.13	12.26	11.84	11.84	273647
2011-11-23	11.76	11.83	11.46	11.47	236249
2011-11-25	11.50	11.66	11.24	11.25	164895
2011-11-28	11.62	11.87	11.57	11.82	246665
2011-11-29	11.85	12.03	11.73	11.86	201059
2011-11-30	12.40	12.82	12.20	12.82	343180
2011-12-01	12.75	12.88	12.40	12.44	204315
2011-12-02	12.60	12.78	12.47	12.55	138029
2011-12-05	12.75	12.79	12.50	12.68	328296
2011-12-06	12.68	12.84	12.59	12.71	196165
2011-12-07	12.67	12.77	12.40	12.58	246971
2011-12-08	12.46	12.56	12.12	12.12	266758
2011-12-09	12.19	12.60	12.19	12.53	199602
2011-12-12	12.33	12.40	12.01	12.23	298107
2011-12-13	12.32	12.45	11.90	12.01	225346
2011-12-14	11.90	12.14	11.76	12.13	257478
2011-12-15	12.24	12.28	11.91	11.98	237837
2011-12-16	12.07	12.18	11.82	12.00	665284
2011-12-19	12.05	12.05	11.82	11.88	280783
2011-12-20	12.05	12.44	12.00	12.34	322360
2011-12-21	12.25	12.54	12.22	12.48	216168
2011-12-22	12.51	12.60	12.46	12.59	218706
2011-12-23	12.59	12.75	12.53	12.74	115581
2011-12-27	12.69	12.85	12.66	12.80	145996
2011-12-28	12.93	12.93	12.50	12.51	161015
2011-12-29	12.58	12.85	12.54	12.65	211527
2011-12-30	12.61	12.61	12.37	12.39	267677
2012-01-03	12.72	12.89	12.58	12.84	211366
2012-01-04	12.80	13.18	12.64	13.09	219422
2012-01-05	13.05	13.30	12.80	13.27	145546
2012-01-06	13.29	13.68	13.11	13.62	342406
2012-01-09	13.72	13.92	13.53	13.76	483442
2012-01-10	13.98	14.03	13.91	14.03	494641
2012-01-11	14.00	14.36	13.87	14.29	278151
2012-01-12	14.38	14.39	14.22	14.38	200748
2012-01-13	14.30	14.34	14.21	14.32	210114
2012-01-17	14.40	14.48	14.20	14.26	337317
2012-01-18	14.30	14.58	14.27	14.58	569467
2012-01-19	13.97	14.34	13.97	14.24	334461
2012-01-20	14.19	14.34	14.13	14.30	250126
2012-01-23	14.25	14.31	13.92	13.99	328252
2012-01-24	13.85	14.25	13.83	14.19	262090
2012-01-25	14.13	14.30	14.06	14.21	160024
2012-01-26	14.27	14.40	14.06	14.28	200360
2012-01-27	14.26	14.42	14.10	14.42	113371
2012-01-30	14.40	14.46	14.10	14.21	140990
2012-01-31	14.36	14.36	14.01	14.02	200079
2012-02-01	14.14	14.55	14.08	14.52	238911
2012-02-02	14.53	14.60	14.22	14.23	251422
2012-02-03	14.40	14.88	14.40	14.83	277245
2012-02-06	14.75	14.95	14.65	14.81	195933
2012-02-07	14.81	14.99	14.74	14.97	244339
2012-02-08	14.99	15.06	14.81	14.97	222458
2012-02-09	14.96	15.02	14.80	14.99	148383
2012-02-10	14.86	14.92	14.62	14.71	300031
2012-02-13	14.81	15.26	14.81	15.26	250337
2012-02-14	15.20	15.27	14.96	15.05	155357
2012-02-15	15.16	15.16	14.64	14.69	261286
2012-02-16	14.67	15.27	14.64	15.16	199436
2012-02-17	15.21	15.42	15.08	15.41	215609
2012-02-21	15.58	15.58	15.06	15.11	174011
2012-02-22	15.04	15.26	14.71	14.71	168090
2012-02-23	14.70	15.25	14.70	15.21	125687
2012-02-24	15.18	15.25	14.82	14.95	132769
2012-02-27	14.79	15.24	14.67	15.17	156041
2012-02-28	15.22	15.24	14.99	15.17	141239
2012-02-29	15.18	15.23	14.84	14.93	204191
2012-03-01	15.02	15.18	14.83	14.85	162877
2012-03-02	14.87	15.03	14.40	14.41	268403
2012-03-05	14.34	14.59	14.31	14.52	188847
2012-03-06	14.29	14.44	13.89	14.07	267828
2012-03-07	14.03	14.40	14.03	14.40	175488
2012-03-08	14.40	14.40	14.12	14.36	187052
2012-03-09	14.39	14.70	14.23	14.55	213928
2012-03-12	14.58	14.65	14.30	14.30	170016
2012-03-13	14.48	14.88	14.35	14.88	183305
2012-03-14	14.81	14.95	14.42	14.45	151441
2012-03-15	14.44	14.66	14.40	14.55	167039
2012-03-16	14.62	14.74	14.50	14.67	382685
2012-03-19	14.77	15.03	14.51	14.99	203501
2012-03-20	14.82	15.12	14.67	14.91	162942
2012-03-21	14.97	14.99	14.79	14.82	93422
2012-03-22	14.71	14.99	14.58	14.90	199378
2012-03-23	14.86	15.28	14.86	15.25	182621
2012-03-26	15.50	15.50	15.27	15.36	182043
2012-03-27	15.43	15.43	14.96	15.00	137619
2012-03-28	15.00	15.13	14.81	15.02	150256
2012-03-29	14.86	14.99	14.59	14.74	165978
2012-03-30	14.85	15.30	14.70	14.79	272515
2012-04-02	14.83	15.15	14.80	15.14	203160
2012-04-03	15.13	15.13	14.68	14.77	231071
2012-04-04	14.68	15.00	14.64	14.86	165742
2012-04-05	14.81	15.02	14.76	14.82	110048
2012-04-09	14.61	14.74	14.55	14.56	138317
2012-04-10	14.56	14.64	14.15	14.25	338035
2012-04-11	14.49	14.79	14.45	14.70	206588
2012-04-12	14.78	15.01	14.67	14.90	198613
2012-04-13	14.80	14.84	14.54	14.54	151431
2012-04-16	14.66	14.82	14.57	14.74	117022
2012-04-17	14.82	15.14	14.79	15.02	423093
2012-04-18	15.00	15.11	14.85	14.99	210692
2012-04-19	15.07	15.16	14.85	15.12	351429
2012-04-20	14.97	14.97	14.75	14.75	232830
2012-04-23	14.45	14.58	14.20	14.32	207809
2012-04-24	14.33	14.56	14.29	14.53	139443
2012-04-25	14.67	14.83	14.51	14.69	161104
2012-04-26	14.80	14.92	14.56	14.88	215763
2012-04-27	14.97	14.97	14.64	14.91	139123
2012-04-30	14.95	14.95	14.68	14.68	146935
2012-05-01	14.66	14.95	14.56	14.70	246315
2012-05-02	14.57	14.71	14.30	14.31	354296
2012-05-03	14.31	14.33	13.97	14.02	290789
2012-05-04	14.01	14.05	13.69	13.86	340050
2012-05-07	13.76	13.98	13.34	13.81	363433
2012-05-08	13.74	13.84	13.64	13.68	246394
2012-05-09	13.59	13.60	13.00	13.39	544215
2012-05-10	13.54	13.54	12.81	12.98	649521
2012-05-11	12.83	13.08	12.81	12.93	294321
2012-05-14	12.80	12.87	12.54	12.60	302150
2012-05-15	12.55	12.78	12.47	12.61	342617
2012-05-16	12.77	13.01	12.52	12.52	310292
2012-05-17	12.52	12.63	12.24	12.29	326191
2012-05-18	12.31	12.51	12.14	12.17	459787
2012-05-21	12.25	12.73	12.25	12.65	286410
2012-05-22	12.70	12.84	12.52	12.76	295912
2012-05-23	12.60	13.00	12.51	12.96	276837
2012-05-24	13.10	13.15	12.99	13.15	206357
2012-05-25	13.15	13.20	13.03	13.12	154038
2012-05-29	13.19	13.21	13.00	13.13	139994
2012-05-30	13.01	13.14	12.95	13.03	191547
2012-05-31	13.01	13.14	12.81	13.12	204569
2012-06-01	12.86	12.92	12.61	12.62	210906
2012-06-04	12.69	12.73	12.50	12.57	187563
2012-06-05	12.55	12.76	12.52	12.73	225981
2012-06-06	12.88	13.24	12.79	13.22	178948
2012-06-07	13.40	13.45	12.53	12.53	330144
2012-06-08	12.50	12.71	12.50	12.63	401215
2012-06-11	12.82	12.82	12.25	12.30	512688
2012-06-12	12.28	12.42	12.12	12.41	296544
2012-06-13	12.36	12.55	12.25	12.49	286958
2012-06-14	12.54	12.58	12.27	12.44	296226
2012-06-15	12.46	12.69	12.42	12.59	266722
2012-06-18	12.56	12.80	12.52	12.70	253751
2012-06-19	12.76	13.03	12.74	12.75	393714
2012-06-20	12.72	13.08	12.72	12.92	327179
2012-06-21	12.95	12.95	12.34	12.37	465694
2012-06-22	12.67	13.02	12.43	12.83	3635353
2012-06-25	12.75	13.32	12.75	13.17	272991
2012-06-26	13.20	13.47	13.02	13.35	252819
2012-06-27	13.35	13.49	13.30	13.46	178163
2012-06-28	13.28	13.93	13.28	13.84	411878
2012-06-29	14.17	14.25	13.90	13.96	289503
2012-07-02	14.03	14.17	13.76	14.15	148033
2012-07-03	14.14	14.15	14.01	14.05	126359
2012-07-05	14.04	14.12	14.00	14.04	221985
2012-07-06	14.06	14.20	14.00	14.07	172197
2012-07-09	14.07	14.30	14.07	14.24	166870
2012-07-10	14.30	14.30	14.00	14.08	213292
2012-07-11	14.15	14.40	14.11	14.18	237598
2012-07-12	14.17	14.38	14.05	14.30	172945
2012-07-13	14.41	14.50	14.30	14.42	289916
2012-07-16	14.51	14.51	14.33	14.37	277492
2012-07-17	14.47	14.53	14.35	14.47	252886
2012-07-18	14.54	14.85	14.44	14.66	493870
2012-07-19	14.76	14.78	14.46	14.49	294096
2012-07-20	14.15	14.20	13.93	14.12	225694
2012-07-23	13.91	14.11	13.75	13.99	176515
2012-07-24	14.04	14.06	13.80	13.90	216738
2012-07-25	13.98	14.01	13.72	13.89	134940
2012-07-26	13.90	14.14	13.77	13.85	111590
2012-07-27	13.88	14.00	13.75	13.85	146807
2012-07-30	13.83	14.05	13.80	14.04	136146
2012-07-31	14.12	14.28	13.82	13.82	404615
2012-08-01	13.86	14.14	13.83	13.92	198243
2012-08-02	13.90	14.01	13.75	13.94	233853
2012-08-03	14.09	14.26	14.01	14.17	184446
2012-08-06	14.23	14.25	13.96	14.12	178452
2012-08-07	14.23	14.27	14.08	14.21	168616
2012-08-08	13.98	14.29	13.80	14.27	187933
2012-08-09	14.30	14.36	14.22	14.33	121489
2012-08-10	14.32	14.41	14.27	14.30	174699
2012-08-13	14.31	14.57	14.27	14.52	171835
2012-08-14	14.55	14.65	14.43	14.61	109464
2012-08-15	14.61	14.65	14.46	14.64	97413
2012-08-16	14.72	14.72	14.47	14.58	133596
2012-08-17	14.53	14.65	14.48	14.54	124996
2012-08-20	14.50	14.55	14.40	14.52	77503
2012-08-21	14.56	14.64	14.43	14.45	79246
2012-08-22	14.45	14.57	14.35	14.47	91153
2012-08-23	14.52	14.58	14.36	14.42	80601
2012-08-24	14.40	14.60	14.32	14.56	126735
2012-08-27	14.60	14.66	14.46	14.57	134215
2012-08-28	14.55	14.62	14.49	14.59	96478
2012-08-29	14.64	14.83	14.60	14.63	365778
2012-08-30	14.60	14.69	14.50	14.59	103024
2012-08-31	14.74	14.74	14.55	14.71	103679
2012-09-04	14.74	14.83	14.60	14.74	77846
2012-09-05	14.68	14.80	14.55	14.61	80386
2012-09-06	14.65	14.84	14.60	14.81	111833
2012-09-07	14.82	15.00	14.81	14.99	101183
2012-09-10	14.98	15.12	14.95	15.00	161200
2012-09-11	15.02	15.12	14.80	14.87	106550
2012-09-12	14.87	15.00	14.85	14.93	50315
2012-09-13	14.90	15.10	14.80	15.04	82669
2012-09-14	15.03	15.31	15.02	15.11	135346
2012-09-17	15.11	15.23	14.88	15.19	110273
2012-09-18	14.85	15.10	14.55	14.64	387494
2012-09-19	14.66	14.99	14.66	14.90	98249
2012-09-20	14.85	15.04	14.85	14.92	169045
2012-09-21	14.96	15.03	14.85	14.87	168586
2012-09-24	14.85	14.99	14.83	14.90	161307
2012-09-25	14.91	14.98	14.63	14.66	138994
2012-09-26	14.65	14.81	14.59	14.61	87140
2012-09-27	14.65	14.83	14.61	14.81	147488
2012-09-28	14.80	14.92	14.63	14.78	68158
2012-10-01	14.80	14.99	14.74	14.78	75326
2012-10-02	14.78	15.02	14.78	14.86	100847
2012-10-03	14.84	15.00	14.84	14.98	104340
2012-10-04	14.96	15.07	14.95	15.00	63287
2012-10-05	14.99	15.10	14.91	15.01	84616
2012-10-08	14.99	15.03	14.88	14.97	61813
2012-10-09	15.02	15.02	14.75	14.78	87445
2012-10-10	14.87	15.04	14.83	14.90	112046
2012-10-11	15.01	15.15	14.90	15.10	121235
2012-10-12	15.17	15.17	15.00	15.11	107163
2012-10-15	15.18	15.28	15.00	15.10	137238
2012-10-16	15.19	15.35	15.15	15.35	137718
2012-10-17	15.37	15.48	15.35	15.43	137943
2012-10-18	15.49	15.54	15.46	15.51	192347
2012-10-19	15.50	15.70	15.30	15.58	324237
2012-10-22	15.19	15.22	14.86	14.96	197474
2012-10-23	14.90	14.90	14.27	14.48	238213
2012-10-24	14.42	14.65	14.40	14.60	107585
2012-10-25	14.54	14.68	14.45	14.60	67578
2012-10-26	14.64	14.64	14.35	14.40	106702
2012-10-31	14.41	14.85	14.40	14.40	202325
2012-11-01	14.34	14.79	14.34	14.67	146534
2012-11-02	14.81	14.82	14.52	14.52	108128
2012-11-05	14.43	14.60	14.40	14.45	150464
2012-11-06	14.44	14.60	14.44	14.45	68777
2012-11-07	14.27	14.37	14.02	14.26	303610
2012-11-08	14.25	14.42	13.70	13.92	263711
2012-11-09	13.84	13.97	13.50	13.87	257910
2012-11-12	13.76	14.04	13.76	13.97	117835
2012-11-13	13.94	14.18	13.90	14.00	154032
2012-11-14	13.93	14.00	13.50	13.52	251685
2012-11-15	13.52	14.14	13.49	14.00	180955
2012-11-16	14.00	14.17	13.65	14.13	173526
2012-11-19	14.30	14.38	14.03	14.15	116506
2012-11-20	14.18	14.18	13.77	14.05	146228
2012-11-21	14.13	14.13	13.83	14.02	71158
2012-11-23	14.04	14.23	14.03	14.18	39769
2012-11-26	14.06	14.27	14.00	14.17	134002
2012-11-27	14.20	14.39	13.92	14.10	88760
2012-11-28	14.12	14.21	14.01	14.07	90771
2012-11-29	14.14	14.34	14.08	14.24	136125
2012-11-30	14.25	14.25	14.06	14.12	87349
2012-12-03	14.12	14.24	14.00	14.09	76459
2012-12-04	14.00	14.10	13.95	14.00	85379
2012-12-05	13.97	14.09	13.80	13.84	120089
2012-12-06	13.81	14.09	13.81	13.98	73274
2012-12-07	14.07	14.15	13.90	14.11	106309
2012-12-10	14.02	14.05	13.90	13.96	117388
2012-12-11	13.96	14.07	13.86	13.99	140594
2012-12-12	14.06	14.06	13.95	14.01	99829
2012-12-13	13.94	14.15	13.91	13.98	93750
2012-12-14	13.91	14.08	13.88	13.90	127762
2012-12-17	13.90	14.11	13.86	13.96	144789
2012-12-18	13.86	14.50	13.86	14.30	216288
2012-12-19	14.36	14.66	14.36	14.51	120888
2012-12-20	14.55	14.70	14.42	14.70	88063
2012-12-21	14.52	14.60	14.25	14.45	143684
2012-12-24	14.54	14.67	14.30	14.32	78663
2012-12-26	14.31	14.56	14.15	14.25	96662
2012-12-27	14.27	14.43	14.00	14.34	97555
2012-12-28	14.28	14.48	14.09	14.40	83662
2012-12-31	14.35	14.84	14.34	14.71	164197
2013-01-02	14.97	15.00	14.81	14.97	205577
2013-01-03	14.98	15.09	14.85	15.03	152791
2013-01-04	15.08	15.12	14.97	15.05	140829
2013-01-07	15.10	15.18	15.00	15.04	147979
2013-01-08	15.04	15.22	15.03	15.12	120469
2013-01-09	15.15	15.20	15.06	15.10	125664
2013-01-10	15.23	15.38	15.20	15.33	243526
2013-01-11	15.33	15.44	15.15	15.33	333573
2013-01-14	15.39	15.53	15.33	15.49	329314
2013-01-15	15.49	15.71	15.45	15.71	273612
2013-01-16	15.76	15.77	15.55	15.63	247311
2013-01-17	15.65	15.79	15.60	15.76	241301
2013-01-18	15.77	15.85	15.75	15.79	291222
2013-01-22	15.89	16.21	15.81	16.18	704565
2013-01-23	16.05	16.08	15.75	15.76	296429
2013-01-24	15.75	15.84	15.50	15.58	215197
2013-01-25	15.60	15.73	15.50	15.61	148760
2013-01-28	15.60	15.77	15.58	15.77	174203
2013-01-29	15.73	15.88	15.62	15.75	111203
2013-01-30	15.75	15.79	15.60	15.69	110106
2013-01-31	15.74	15.91	15.58	15.82	224711
2013-02-01	15.95	16.01	15.78	15.96	113405
2013-02-04	15.97	15.98	15.85	15.89	97142
2013-02-05	15.98	15.98	15.75	15.77	117616
2013-02-06	15.75	15.90	15.54	15.86	117813
2013-02-07	15.93	15.94	15.67	15.77	152473
2013-02-08	15.85	15.85	15.44	15.50	279255
2013-02-11	15.58	15.80	15.58	15.76	143191
2013-02-12	15.81	15.84	15.60	15.67	114328
2013-02-13	15.70	15.80	15.65	15.72	120404
2013-02-14	15.68	15.84	15.65	15.82	130034
2013-02-15	15.83	15.83	15.74	15.77	111481
2013-02-19	15.80	16.02	15.80	15.95	207182
2013-02-20	15.89	15.93	15.71	15.73	80596
2013-02-21	15.74	15.75	15.51	15.54	116493
2013-02-22	15.60	15.86	15.50	15.52	86719
2013-02-25	15.57	15.68	15.34	15.46	122381
2013-02-26	15.49	15.66	15.37	15.50	82747
2013-02-27	15.53	15.67	15.39	15.54	127119
2013-02-28	15.57	15.70	15.42	15.50	120918
2013-03-01	15.40	15.76	15.40	15.74	86729
2013-03-04	15.76	15.90	15.69	15.89	79492
2013-03-05	15.92	15.92	15.61	15.74	118504
2013-03-06	15.69	15.83	15.56	15.68	118981
2013-03-07	15.62	15.82	15.50	15.78	114410
2013-03-08	15.75	15.89	15.60	15.66	105561
2013-03-11	15.62	15.68	15.55	15.68	105540
2013-03-12	15.60	15.72	15.47	15.47	191239
2013-03-13	15.41	15.66	15.26	15.41	200820
2013-03-14	15.50	15.56	15.31	15.51	77653
2013-03-15	15.45	15.53	15.09	15.10	245628
2013-03-18	15.04	15.45	15.02	15.34	114691
2013-03-19	15.42	15.50	15.32	15.39	118928
2013-03-20	15.47	15.67	15.44	15.65	81890
2013-03-21	15.66	15.71	15.42	15.55	107521
2013-03-22	15.57	15.74	15.56	15.66	116467
2013-03-25	15.70	15.82	15.62	15.73	140447
2013-03-26	15.75	15.88	15.70	15.83	101046
2013-03-27	15.83	15.85	15.70	15.73	109151
2013-03-28	15.80	15.93	15.71	15.87	120058
2013-04-01	15.93	15.94	15.80	15.87	87037
2013-04-02	15.94	16.10	15.86	16.04	136456
2013-04-03	15.98	16.12	15.68	15.72	147050
2013-04-04	15.80	16.23	15.77	16.11	134545
2013-04-05	15.97	16.10	15.69	16.01	135743
2013-04-08	16.12	16.18	16.01	16.05	167517
2013-04-09	16.12	16.29	16.10	16.25	227798
2013-04-10	16.34	16.68	16.28	16.54	243258
2013-04-11	16.58	16.60	16.36	16.41	242065
2013-04-12	16.44	16.67	16.42	16.58	111149
2013-04-15	16.59	16.62	16.25	16.46	241872
2013-04-16	16.55	16.90	16.55	16.80	231710
2013-04-17	16.80	16.87	16.60	16.82	284025
2013-04-18	16.75	16.85	16.64	16.75	384380
2013-04-19	16.24	16.45	16.14	16.31	238781
2013-04-22	16.37	16.58	16.21	16.44	128713
2013-04-23	16.55	16.61	16.47	16.56	154328
2013-04-24	16.48	16.70	16.43	16.60	122085
2013-04-25	16.60	16.80	16.50	16.69	150540
2013-04-26	16.70	16.83	16.55	16.78	113412
2013-04-29	16.85	16.92	16.75	16.86	138259
2013-04-30	16.93	16.95	16.80	16.91	182222
2013-05-01	16.82	16.92	16.50	16.53	128627
2013-05-02	16.54	16.68	16.42	16.57	87452
2013-05-03	16.58	16.83	16.56	16.75	153369
2013-05-06	16.75	17.05	16.73	16.94	215900
2013-05-07	17.00	17.12	16.90	17.09	166645
2013-05-08	17.09	17.65	16.81	17.48	376878
2013-05-09	17.58	17.75	17.25	17.61	247615
2013-05-10	17.62	17.84	17.50	17.83	207956
2013-05-13	17.75	17.99	17.71	17.99	226455
2013-05-14	17.96	17.98	17.72	17.83	208555
2013-05-15	17.82	18.00	17.50	17.62	202798
2013-05-16	17.62	17.79	17.53	17.61	133264
2013-05-17	17.75	17.81	17.54	17.76	176364
2013-05-20	17.87	17.93	17.54	17.71	171298
2013-05-21	17.75	17.95	17.65	17.70	110084
2013-05-22	17.70	17.85	17.52	17.58	145556
2013-05-23	17.50	17.64	17.25	17.56	149772
2013-05-24	17.47	17.63	17.26	17.56	106264
2013-05-28	17.66	17.79	17.31	17.41	180861
2013-05-29	17.40	17.47	17.21	17.25	133111
2013-05-30	17.23	17.50	17.21	17.26	156945
2013-05-31	17.25	17.44	17.20	17.25	97761
2013-06-03	17.25	17.42	17.11	17.33	148762
2013-06-04	17.37	17.49	17.18	17.31	134413
2013-06-05	17.20	17.24	16.00	16.56	365050
2013-06-06	16.48	16.73	16.48	16.71	150618
2013-06-07	16.81	17.10	16.77	17.04	131480
2013-06-10	17.17	17.19	17.00	17.13	104459
2013-06-11	17.09	17.13	16.86	16.88	71363
2013-06-12	16.91	16.96	16.80	16.86	59930
2013-06-13	16.85	17.24	16.84	17.16	108505
2013-06-14	17.11	17.29	17.00	17.10	120930
2013-06-17	17.31	17.48	17.21	17.27	125450
2013-06-18	17.40	17.47	17.12	17.21	132067
2013-06-19	17.15	17.25	16.85	17.10	102441
2013-06-20	17.05	17.06	16.61	16.65	192943
2013-06-21	16.77	16.91	16.57	16.86	102316
2013-06-24	16.80	16.90	16.54	16.73	129198
2013-06-25	16.81	17.25	16.74	17.18	131642
2013-06-26	17.24	17.50	17.12	17.16	165891
2013-06-27	17.25	17.55	17.15	17.16	174763
2013-06-28	17.23	17.62	17.15	17.53	114915
2013-07-01	17.67	17.69	17.32	17.36	177359
2013-07-02	17.43	17.43	17.17	17.33	143222
2013-07-03	17.24	17.39	17.15	17.25	51660
2013-07-05	17.25	17.42	17.07	17.37	236681
2013-07-08	17.37	17.70	17.37	17.66	121703
2013-07-09	17.59	17.99	17.42	17.95	177037
2013-07-10	17.94	18.00	17.81	17.98	66673
2013-07-11	18.00	18.55	18.00	18.50	206913
2013-07-12	18.60	18.77	18.50	18.73	206382
2013-07-15	18.75	18.75	18.54	18.62	190091
2013-07-16	18.67	18.69	18.44	18.48	204453
2013-07-17	18.50	18.61	18.42	18.59	98341
2013-07-18	18.61	18.94	18.61	18.69	250624
2013-07-19	18.30	18.50	18.11	18.16	127816
2013-07-22	18.16	18.23	18.05	18.12	138639
2013-07-23	18.09	18.14	17.89	18.04	112033
2013-07-24	18.06	18.18	17.68	17.74	163866
2013-07-25	17.70	17.77	17.54	17.71	196649
2013-07-26	17.30	17.47	17.15	17.41	201890
2013-07-29	17.31	17.43	17.22	17.25	147976
2013-07-30	17.41	17.75	17.30	17.72	135003
2013-07-31	17.69	17.85	17.51	17.63	197080
2013-08-01	17.70	18.14	17.66	18.07	136391
2013-08-02	18.13	18.24	17.99	18.02	155406
2013-08-05	18.05	18.15	18.02	18.10	83037
2013-08-06	18.10	18.18	17.94	17.94	180084
2013-08-07	17.85	18.15	17.85	18.10	112852
2013-08-08	18.11	18.25	17.92	18.06	200563
2013-08-09	18.06	18.38	18.00	18.15	180397
2013-08-12	18.10	18.15	17.95	18.02	161337
2013-08-13	17.95	18.00	17.61	17.66	278993
2013-08-14	17.61	17.85	17.56	17.74	186486
2013-08-15	17.65	17.73	17.51	17.55	147511
2013-08-16	17.50	17.54	17.30	17.41	217929
2013-08-19	17.35	17.38	16.92	17.01	220552
2013-08-20	16.98	17.39	16.95	17.30	153089
2013-08-21	17.31	17.40	17.11	17.26	108382
2013-08-22	17.25	17.50	17.25	17.42	92623
2013-08-23	17.40	17.40	17.23	17.36	77840
2013-08-26	17.33	17.49	17.33	17.40	58687
2013-08-27	17.37	17.44	17.25	17.25	57324
2013-08-28	17.23	17.42	17.23	17.30	50586
2013-08-29	17.33	17.51	17.26	17.43	56582
2013-08-30	17.38	17.55	17.27	17.28	71754
2013-09-03	17.44	17.57	17.33	17.51	75641
2013-09-04	17.51	17.65	17.50	17.60	196877
2013-09-05	17.60	17.71	17.56	17.65	82872
2013-09-06	17.61	17.81	17.58	17.69	102432
2013-09-09	17.70	17.81	17.65	17.77	97928
2013-09-10	17.82	17.87	17.70	17.78	98643
2013-09-11	17.72	17.80	17.59	17.63	118546
2013-09-12	17.71	17.80	17.59	17.66	122021
2013-09-13	17.65	17.90	17.65	17.86	76138
2013-09-16	17.97	17.97	17.72	17.77	95043
2013-09-17	17.82	17.96	17.74	17.86	64546
2013-09-18	17.81	17.99	17.75	17.90	82211
2013-09-19	18.00	18.00	17.75	17.85	98492
2013-09-20	17.85	17.93	17.76	17.76	203747
2013-09-23	17.79	17.93	17.75	17.89	78136
2013-09-24	17.85	17.94	17.76	17.85	61297
2013-09-25	17.84	17.99	17.84	17.97	82067
2013-09-26	17.94	17.96	17.76	17.84	54438
2013-09-27	17.80	17.89	17.72	17.87	69777
2013-09-30	17.70	17.89	17.60	17.82	95143
2013-10-01	17.86	17.88	17.70	17.81	63163
2013-10-02	17.75	17.81	17.55	17.58	83516
2013-10-03	17.54	17.60	17.45	17.50	74048
2013-10-04	17.50	17.60	17.48	17.52	70968
2013-10-07	17.48	17.63	17.48	17.56	57889
2013-10-08	17.56	17.65	17.47	17.47	84534
2013-10-09	17.45	17.62	16.97	17.42	107212
2013-10-10	17.64	17.92	17.47	17.85	79938
2013-10-11	17.88	18.04	17.80	17.92	102576
2013-10-14	17.91	18.09	17.63	18.08	81832
2013-10-15	18.09	18.23	18.03	18.14	85999
2013-10-16	18.23	18.39	18.20	18.36	117703
2013-10-17	18.35	18.75	18.35	18.52	204937
2013-10-18	18.66	19.00	18.53	18.95	267275
2013-10-21	18.50	18.71	18.26	18.51	325987
2013-10-22	18.58	19.14	18.14	19.09	318999
2013-10-23	18.92	19.20	18.76	19.19	221135
2013-10-24	19.19	19.21	18.92	19.10	200954
2013-10-25	19.21	19.46	19.04	19.15	145392
2013-10-28	19.10	19.18	18.93	19.01	103242
2013-10-29	19.14	19.26	19.00	19.19	110574
2013-10-30	19.26	19.28	19.05	19.20	153772
2013-10-31	19.25	19.44	19.10	19.18	175652
2013-11-01	19.17	19.17	18.80	19.00	137906
2013-11-04	19.00	19.16	18.79	18.99	91311
2013-11-05	18.97	18.97	18.69	18.69	83288
2013-11-06	18.72	18.89	18.51	18.62	88038
2013-11-07	18.59	18.75	18.02	18.44	170570
2013-11-08	18.50	18.90	18.42	18.89	112646
2013-11-11	18.82	18.92	18.64	18.78	80581
2013-11-12	18.72	18.79	18.40	18.48	110660
2013-11-13	18.34	18.54	18.26	18.45	129548
2013-11-14	18.41	18.69	18.22	18.48	82276
2013-11-15	18.54	18.57	18.40	18.47	60779
2013-11-18	18.53	18.53	18.37	18.45	80621
2013-11-19	18.45	18.45	18.28	18.39	92927
2013-11-20	18.50	18.69	18.02	18.45	101061
2013-11-21	18.54	18.64	18.40	18.60	50572
2013-11-22	18.59	18.92	18.59	18.92	103822
2013-11-25	19.00	19.00	18.80	18.90	91015
2013-11-26	18.90	18.94	18.85	18.93	68412
2013-11-27	18.95	19.00	18.88	19.00	55675
2013-11-29	19.00	19.10	18.97	19.09	39383
2013-12-02	19.04	19.17	19.00	19.10	68983
2013-12-03	18.97	19.12	18.97	19.07	66964
2013-12-04	19.00	19.23	18.83	19.11	65568
2013-12-05	19.13	19.20	18.90	19.00	39675
2013-12-06	19.09	19.20	19.00	19.15	62633
2013-12-09	19.23	19.23	18.67	18.82	94484
2013-12-10	18.83	19.06	18.61	19.04	119938
2013-12-11	18.97	19.02	18.54	18.75	89796
2013-12-12	18.71	18.81	18.64	18.69	65348
2013-12-13	18.68	18.97	18.61	18.83	103453
2013-12-16	18.95	18.98	18.77	18.86	66970
2013-12-17	18.95	18.95	18.75	18.77	78581
2013-12-18	18.75	18.95	18.72	18.84	78549
2013-12-19	18.83	18.84	18.69	18.69	65393
2013-12-20	18.74	18.93	18.59	18.70	120977
2013-12-23	18.70	18.88	18.63	18.67	151036
2013-12-24	18.61	18.82	18.58	18.72	35486
2013-12-26	18.83	18.88	18.70	18.75	82725
2013-12-27	18.84	19.41	18.84	19.33	131716
2013-12-30	19.43	19.53	18.98	18.98	154303
2013-12-31	19.12	19.84	19.01	19.63	147596
2014-01-02	19.53	19.53	19.15	19.22	153683
2014-01-03	19.20	19.38	19.00	19.33	132652
2014-01-06	19.34	19.48	19.24	19.34	90763
2014-01-07	19.44	19.64	19.40	19.48	104422
2014-01-08	19.48	19.55	19.18	19.18	119598
2014-01-09	19.25	19.38	19.09	19.25	130015
2014-01-10	19.34	19.54	19.15	19.20	153113
2014-01-13	19.28	19.32	19.10	19.15	190636
2014-01-14	19.24	19.42	19.15	19.22	132527
2014-01-15	19.22	19.34	19.19	19.30	138982
2014-01-16	19.37	19.67	19.28	19.56	168713
2014-01-17	19.59	19.75	19.53	19.69	161996
2014-01-21	19.43	19.49	19.20	19.34	148844
2014-01-22	19.25	19.40	19.11	19.16	131442
2014-01-23	19.19	19.29	18.76	18.97	120995
2014-01-24	18.80	18.88	18.29	18.61	221062
2014-01-27	18.52	18.60	18.04	18.05	202576
2014-01-28	18.19	18.27	18.04	18.20	114343
2014-01-29	18.16	18.20	17.25	17.47	404963
2014-01-30	17.67	18.02	17.57	17.99	167679
2014-01-31	17.87	18.03	17.62	17.95	149869
2014-02-03	17.87	17.99	17.25	17.49	242749
2014-02-04	17.62	17.74	17.26	17.45	212322
2014-02-05	17.50	17.59	17.26	17.42	110902
2014-02-06	17.37	17.70	17.37	17.49	105032
2014-02-07	17.64	17.87	17.52	17.63	111757
2014-02-10	17.68	18.02	17.56	17.68	130659
2014-02-11	17.68	17.99	17.57	17.68	144622
2014-02-12	17.76	18.31	17.69	18.13	73520
2014-02-13	18.08	18.22	18.01	18.21	89443
2014-02-14	18.22	18.49	18.08	18.45	51082
2014-02-18	18.39	18.68	18.26	18.54	58194
2014-02-19	18.50	18.57	18.34	18.35	63900
2014-02-20	18.43	18.66	18.34	18.57	49765
2014-02-21	18.64	18.70	18.35	18.50	66678
2014-02-24	18.50	18.65	18.36	18.43	79895
2014-02-25	18.43	18.43	18.20	18.34	87325
2014-02-26	18.34	18.59	18.21	18.56	104847
2014-02-27	18.56	19.00	18.34	19.00	109641
2014-02-28	18.98	19.00	18.70	18.74	110783
2014-03-03	18.75	18.90	18.60	18.70	101000
2014-03-04	18.77	18.82	18.40	18.54	157148
2014-03-05	18.60	18.64	18.23	18.45	113849
2014-03-06	18.41	18.58	18.30	18.36	65006
2014-03-07	18.32	18.55	18.28	18.43	60968
2014-03-10	18.32	18.37	18.12	18.26	110016
2014-03-11	18.25	18.35	18.15	18.32	84093
2014-03-12	18.13	18.21	17.67	17.81	173337
2014-03-13	17.83	18.03	17.54	18.02	186167
2014-03-14	18.05	18.05	17.59	17.85	109616
2014-03-17	17.85	17.98	17.75	17.75	90997
2014-03-18	17.75	17.90	17.70	17.79	77547
2014-03-19	17.93	18.28	17.83	17.99	99863
2014-03-20	17.99	18.24	17.91	18.07	73610
2014-03-21	18.25	18.25	17.98	17.98	143012
2014-03-24	18.20	18.44	17.96	18.33	82702
2014-03-25	18.41	18.50	18.27	18.41	72117
2014-03-26	18.65	18.74	18.52	18.68	165534
2014-03-27	18.63	18.79	18.58	18.79	155914
2014-03-28	18.85	18.94	18.71	18.76	114327
2014-03-31	18.76	19.12	18.68	18.91	224384
2014-04-01	19.02	19.02	18.77	18.89	66444
2014-04-02	18.89	19.11	18.79	18.88	57000
2014-04-03	18.83	18.99	18.58	18.74	92942
2014-04-04	18.82	18.90	18.37	18.41	87227
2014-04-07	18.41	18.41	18.02	18.15	72730
2014-04-08	18.13	18.39	18.13	18.30	85268
2014-04-09	18.30	18.49	18.30	18.43	35831
2014-04-10	18.35	18.38	18.14	18.28	98070
2014-04-11	18.20	18.39	18.05	18.08	125815
2014-04-14	18.11	18.34	18.02	18.23	52969
2014-04-15	18.28	18.36	18.14	18.33	80629
2014-04-16	18.40	18.59	18.32	18.56	68207
2014-04-17	18.59	18.75	18.50	18.66	145420
2014-04-21	18.39	18.40	18.17	18.39	93571
2014-04-22	18.39	18.39	18.15	18.28	64396
2014-04-23	18.25	18.33	18.12	18.16	61197
2014-04-24	18.20	18.28	18.07	18.23	71332
2014-04-25	18.12	18.25	18.03	18.18	81823
2014-04-28	18.21	18.28	18.00	18.13	67122
2014-04-29	18.22	18.28	18.06	18.18	57165
2014-04-30	18.25	18.49	18.17	18.49	83339
2014-05-01	18.50	18.59	18.30	18.58	61025
2014-05-02	18.55	18.74	18.48	18.56	83558
2014-05-05	18.53	18.53	18.33	18.46	58951
2014-05-06	18.28	18.45	18.06	18.18	59343
2014-05-07	18.27	18.31	17.99	18.31	69241
2014-05-08	17.81	18.30	17.14	17.25	247657
2014-05-09	17.06	17.23	16.20	16.63	660141
2014-05-12	16.46	17.10	16.38	16.95	327305
2014-05-13	16.95	17.10	16.70	16.78	287699
2014-05-14	16.92	17.09	16.75	17.06	129810
2014-05-15	17.06	17.25	16.75	17.24	124471
2014-05-16	17.25	17.65	17.09	17.62	125454
2014-05-19	17.64	17.65	17.32	17.39	77054
2014-05-20	17.43	17.50	17.09	17.20	65343
2014-05-21	17.24	17.42	17.15	17.19	64261
2014-05-22	17.20	17.29	17.09	17.13	79971
2014-05-23	17.18	17.32	17.01	17.20	51569
2014-05-27	17.25	17.46	17.18	17.46	52059
2014-05-28	17.41	17.69	17.33	17.66	99702
2014-05-29	17.65	17.72	17.34	17.34	142665
2014-05-30	17.27	17.60	17.26	17.55	76897
2014-06-02	17.67	17.67	17.12	17.15	137809
2014-06-03	17.19	17.25	16.94	17.24	112110
2014-06-04	17.25	17.55	17.20	17.50	63354
2014-06-05	17.65	17.65	17.47	17.58	93649
2014-06-06	17.60	17.68	17.54	17.59	76472
2014-06-09	17.52	17.66	17.52	17.56	47872
2014-06-10	17.52	17.57	17.48	17.50	107122
2014-06-11	17.38	17.48	17.28	17.43	58326
2014-06-12	17.36	17.50	17.23	17.50	44481
2014-06-13	17.48	17.53	17.35	17.44	46006
2014-06-16	17.40	17.52	17.25	17.46	68214
2014-06-17	17.46	17.65	17.35	17.58	100454
2014-06-18	17.59	17.80	17.46	17.79	83327
2014-06-19	17.75	17.79	17.52	17.71	83667
2014-06-20	17.70	17.70	17.27	17.28	209192
2014-06-23	17.33	17.51	17.19	17.37	170257
2014-06-24	17.32	17.74	17.32	17.71	145067
2014-06-25	17.69	17.82	17.53	17.80	75928
2014-06-26	17.86	17.94	17.70	17.94	62759
2014-06-27	17.88	17.99	17.81	17.99	125592
2014-06-30	17.96	18.15	17.95	18.15	74172
2014-07-01	18.14	18.28	18.12	18.23	68556
2014-07-02	18.17	18.33	18.14	18.17	118087
2014-07-03	18.27	18.35	18.10	18.21	27280
2014-07-07	18.21	18.23	18.03	18.16	60171
2014-07-08	18.15	18.28	18.01	18.27	48706
2014-07-09	18.27	18.48	18.20	18.44	69201
2014-07-10	18.24	18.45	18.24	18.43	88050
2014-07-11	18.45	18.54	18.40	18.52	65618
2014-07-14	18.56	18.80	18.56	18.74	90711
2014-07-15	18.74	18.75	18.50	18.59	104446
2014-07-16	18.63	18.69	18.55	18.65	96435
2014-07-17	18.64	18.70	18.43	18.48	97121
2014-07-18	18.47	18.59	18.40	18.51	120887
2014-07-21	17.91	18.47	17.85	18.29	132751
2014-07-22	18.30	18.35	18.20	18.27	59367
2014-07-23	18.35	18.35	18.15	18.17	44636
2014-07-24	18.15	18.18	18.01	18.08	54304
2014-07-25	18.15	18.15	18.04	18.11	70435
2014-07-28	18.06	18.25	17.66	17.87	146956
2014-07-29	17.85	18.08	17.76	17.85	55707
2014-07-30	18.14	18.25	17.74	17.80	207193
2014-07-31	17.75	17.85	17.50	17.62	129112
2014-08-01	17.50	17.74	17.41	17.54	65479
2014-08-04	17.50	17.67	17.50	17.58	61163
2014-08-05	17.58	17.71	17.55	17.68	31639
2014-08-06	17.53	17.73	17.45	17.70	70076
2014-08-07	17.70	17.70	17.36	17.48	67998
2014-08-08	17.35	17.60	17.35	17.55	38054
2014-08-11	17.59	17.86	17.54	17.81	70735
2014-08-12	17.80	18.02	17.71	17.78	90996
2014-08-13	17.88	17.88	17.70	17.77	54151
2014-08-14	17.77	17.90	17.70	17.78	40970
2014-08-15	17.80	17.85	17.50	17.62	224939
2014-08-18	17.68	17.83	17.62	17.76	100939
2014-08-19	17.80	17.80	17.56	17.59	101726
2014-08-20	17.57	17.89	17.57	17.86	75043
2014-08-21	17.79	18.18	17.63	18.10	54021
2014-08-22	18.15	18.20	18.00	18.14	48231
2014-08-25	18.13	18.41	18.10	18.40	88535
2014-08-26	18.45	18.47	18.31	18.40	41709
2014-08-27	18.42	18.45	18.25	18.31	40903
2014-08-28	18.19	18.29	18.14	18.25	50751
2014-08-29	18.25	18.45	18.16	18.37	35184
2014-09-02	18.41	18.52	18.32	18.50	80559
2014-09-03	18.50	18.55	18.36	18.49	91428
2014-09-04	18.54	18.54	18.35	18.39	46892
2014-09-05	18.39	18.50	18.30	18.44	48399
2014-09-08	18.42	18.43	18.29	18.42	34895
2014-09-09	18.43	18.50	18.30	18.41	35610
2014-09-10	18.41	18.44	18.18	18.18	60558
2014-09-11	18.00	18.10	17.80	17.94	130620
2014-09-12	17.87	18.12	17.83	18.07	31079
2014-09-15	18.00	18.27	18.00	18.24	42461
2014-09-16	18.24	18.39	18.19	18.25	91333
2014-09-17	18.25	18.39	18.20	18.29	60951
2014-09-18	18.26	18.60	18.26	18.57	86494
2014-09-19	18.38	18.56	18.29	18.35	183131
2014-09-22	18.30	18.34	17.99	17.99	56606
2014-09-23	18.04	18.25	17.80	17.86	82139
2014-09-24	17.95	18.06	17.87	17.91	56059
2014-09-25	17.94	18.00	17.63	17.68	106274
2014-09-26	17.70	17.96	17.70	17.90	38249
2014-09-29	17.82	17.95	17.75	17.82	72256
2014-09-30	17.86	17.86	17.51	17.51	56517
2014-10-01	17.50	17.74	17.50	17.53	41026
2014-10-02	17.53	17.70	17.34	17.62	87781
2014-10-03	17.67	17.93	17.61	17.88	56273
2014-10-06	18.13	18.13	17.72	17.76	65950
2014-10-07	17.63	17.79	17.55	17.65	56171
2014-10-08	17.69	17.88	17.52	17.82	78175
2014-10-09	17.65	17.85	17.65	17.70	171189
2014-10-10	17.80	17.97	17.68	17.90	122529
2014-10-13	17.96	17.99	17.53	17.65	164610
2014-10-14	17.48	17.76	17.35	17.56	151331
2014-10-15	17.50	17.67	17.05	17.30	288609
2014-10-16	17.22	17.91	17.16	17.84	86997
2014-10-17	18.00	18.17	17.84	17.89	115806
2014-10-20	17.91	18.36	17.89	18.32	132285
2014-10-21	17.96	18.21	17.84	18.17	110424
2014-10-22	18.18	18.19	17.91	17.98	134049
2014-10-23	18.00	18.07	17.83	17.85	121624
2014-10-24	17.91	17.92	17.69	17.75	64998
2014-10-27	17.80	17.89	17.63	17.74	85711
2014-10-28	17.80	17.89	17.72	17.79	53476
2014-10-29	17.75	18.10	17.75	18.07	75035
2014-10-30	18.17	18.34	17.97	18.20	91363
2014-10-31	18.27	18.50	18.11	18.45	125001
2014-11-03	18.42	18.58	18.29	18.30	53092
2014-11-04	18.34	18.45	18.26	18.44	65392
2014-11-05	18.45	18.45	18.15	18.31	60126
2014-11-06	17.92	18.47	17.92	18.30	63532
2014-11-07	18.25	18.39	18.14	18.28	42202
2014-11-10	18.34	18.38	18.12	18.30	83804
2014-11-11	16.87	17.16	16.70	17.16	3904281
2014-11-12	17.18	17.21	16.95	17.17	746406
2014-11-13	17.05	17.19	17.02	17.10	106479
2014-11-14	17.02	17.05	16.78	17.00	554506
2014-11-17	16.85	17.00	16.81	16.83	372924
2014-11-18	16.59	16.98	16.08	16.98	987504
2014-11-19	16.87	17.04	16.64	16.65	368156
2014-11-20	16.52	16.87	16.52	16.79	324209
2014-11-21	16.80	17.03	16.63	17.00	411388
2014-11-24	17.00	17.19	16.91	17.16	268997
2014-11-25	16.81	17.24	16.81	17.13	359586
2014-11-26	17.12	17.34	16.99	17.29	409572
2014-11-28	17.35	17.38	17.15	17.35	277182
2014-12-01	17.35	17.35	16.95	17.33	251606
2014-12-02	17.30	17.49	17.24	17.42	342106
2014-12-03	17.57	17.57	17.16	17.25	307129
2014-12-04	17.16	17.27	17.10	17.25	182018
2014-12-05	17.32	17.44	17.20	17.35	267712
2014-12-08	17.25	17.29	17.01	17.19	246064
2014-12-09	17.08	17.23	17.00	17.14	167161
2014-12-10	17.08	17.24	16.91	17.02	335255
2014-12-11	16.97	17.20	16.95	17.00	292258
2014-12-12	16.86	17.15	16.26	16.29	347575
2014-12-15	16.30	16.42	16.25	16.32	210591
2014-12-16	16.25	16.28	16.03	16.03	338178
2014-12-17	16.03	16.16	15.35	16.14	483857
2014-12-18	16.35	16.47	15.74	15.89	601438
2014-12-19	15.75	16.35	15.70	16.35	334615
2014-12-22	16.34	16.48	15.94	16.10	481292
2014-12-23	16.14	16.21	15.97	16.10	307679
2014-12-24	15.95	16.15	15.81	15.99	242604
2014-12-26	16.00	16.24	16.00	16.21	220650
2014-12-29	16.21	16.33	16.04	16.26	313080
2014-12-30	16.18	16.35	16.05	16.26	317613
2014-12-31	16.14	16.42	16.13	16.25	288557
2015-01-02	16.28	16.39	16.05	16.24	139077
2015-01-05	16.11	16.30	16.10	16.15	229943
2015-01-06	16.23	16.38	16.03	16.28	476522
2015-01-07	16.39	16.62	16.39	16.46	282652
2015-01-08	16.59	16.82	16.53	16.74	182333
2015-01-09	16.75	16.98	16.65	16.92	156297
2015-01-12	16.91	17.00	16.66	17.00	199831
2015-01-13	17.07	17.10	16.85	16.93	231673
2015-01-14	16.73	16.95	16.70	16.88	185291
2015-01-15	16.93	16.97	16.70	16.70	174597
2015-01-16	16.65	16.84	16.50	16.65	194490
2015-01-20	16.48	16.48	16.02	16.32	221646
2015-01-21	16.37	16.48	16.14	16.44	186064
2015-01-22	16.39	16.85	16.33	16.73	204025
2015-01-23	16.65	16.73	16.32	16.42	112332
2015-01-26	16.66	16.69	16.42	16.62	128600
2015-01-27	16.54	16.61	16.46	16.50	111176
2015-01-28	16.53	16.58	16.20	16.33	129031
2015-01-29	16.50	16.67	16.22	16.29	187359
2015-01-30	16.25	16.32	16.16	16.20	131129
2015-02-02	16.21	16.66	16.16	16.53	165892
2015-02-03	16.50	16.91	16.50	16.91	407177
2015-02-04	16.85	16.85	16.47	16.61	97097
2015-02-05	16.76	16.76	16.53	16.69	104173
2015-02-06	16.63	16.70	16.51	16.57	125450
2015-02-09	16.57	16.57	16.30	16.35	115782
2015-02-10	16.47	16.47	16.16	16.35	123931
2015-02-11	16.32	16.47	16.05	16.33	203662
2015-02-12	16.16	16.70	16.16	16.58	132266
2015-02-13	16.46	16.65	16.27	16.61	143054
2015-02-17	16.62	16.69	16.34	16.50	145689
2015-02-18	16.37	16.52	16.27	16.37	88726
2015-02-19	16.53	16.53	16.29	16.48	119850
2015-02-20	16.48	16.48	16.25	16.46	129497
2015-02-23	16.44	16.66	16.32	16.66	124665
2015-02-24	16.67	16.69	16.51	16.66	118849
2015-02-25	16.66	16.69	16.30	16.48	90798
2015-02-26	16.46	16.59	16.27	16.36	77209
2015-02-27	16.41	16.54	16.27	16.50	127943
2015-03-02	16.56	16.91	16.36	16.89	200771
2015-03-03	16.91	16.94	16.54	16.71	194392
2015-03-04	16.42	16.90	16.38	16.58	204518
2015-03-05	16.56	16.67	16.35	16.52	142766
2015-03-06	16.45	16.62	16.25	16.42	110475
2015-03-09	16.47	16.52	16.25	16.31	142691
2015-03-10	16.25	16.44	16.25	16.34	124520
2015-03-11	16.40	16.40	16.01	16.15	354385
2015-03-12	16.20	16.89	16.20	16.87	148104
2015-03-13	16.79	16.79	16.31	16.75	145432
2015-03-16	16.75	16.93	16.66	16.93	188416
2015-03-17	16.91	16.92	16.68	16.85	152562
2015-03-18	16.77	16.99	16.65	16.90	136803
2015-03-19	16.84	16.89	16.59	16.67	64955
2015-03-20	16.68	16.95	16.62	16.94	98080
2015-03-23	16.78	17.09	16.78	17.04	152577
2015-03-24	16.94	17.14	16.94	17.14	152504
2015-03-25	17.05	17.15	16.94	17.14	162765
2015-03-26	16.99	17.15	16.88	17.15	110544
2015-03-27	17.09	17.24	17.00	17.15	110844
2015-03-30	17.15	17.22	17.00	17.15	133075
2015-03-31	17.12	17.15	16.97	17.10	148458
2015-04-01	17.07	17.07	16.78	16.89	94337
2015-04-02	16.82	16.93	16.80	16.86	104677
2015-04-06	16.86	17.04	16.81	16.96	112488
2015-04-07	16.92	17.23	16.92	16.99	86377
2015-04-08	17.00	17.04	16.94	17.00	73511
2015-04-09	17.02	17.14	16.91	17.10	143276
2015-04-10	17.15	17.20	17.04	17.13	129956
2015-04-13	17.25	17.33	17.01	17.01	194392
2015-04-14	17.10	17.50	17.00	17.50	220014
2015-04-15	17.50	17.50	17.40	17.47	175649
2015-04-16	17.47	17.51	17.41	17.50	128930
2015-04-17	17.45	17.53	17.41	17.47	280564
2015-04-20	17.16	17.32	17.11	17.28	141539
2015-04-21	17.21	17.30	17.12	17.16	87049
2015-04-22	17.18	17.23	17.12	17.12	82803
2015-04-23	17.13	17.35	17.00	17.33	177850
2015-04-24	17.48	17.50	17.28	17.37	189346
2015-04-27	17.39	17.40	17.16	17.28	196861
2015-04-28	17.29	17.40	17.23	17.40	129549
2015-04-29	17.44	17.44	17.26	17.28	153438
2015-04-30	17.35	17.35	17.16	17.22	96452
2015-05-01	17.17	17.30	16.66	16.73	347669
2015-05-04	16.81	17.18	16.65	17.07	737801
2015-05-05	17.08	17.13	16.80	16.87	99673
2015-05-06	16.90	16.90	16.61	16.71	145066
2015-05-07	16.20	16.60	15.90	16.59	413201
2015-05-08	16.62	16.63	16.21	16.24	215039
2015-05-11	16.27	16.46	16.25	16.32	146735
2015-05-12	16.27	16.27	16.00	16.01	184218
2015-05-13	16.01	16.65	15.98	16.65	245566
2015-05-14	16.65	16.65	16.50	16.61	144088
2015-05-15	16.56	16.62	16.33	16.43	120022
2015-05-18	16.43	16.60	16.37	16.41	109933
2015-05-19	16.38	16.52	16.24	16.47	140799
2015-05-20	16.52	16.83	16.51	16.82	146417
2015-05-21	16.84	16.89	16.63	16.72	111985
2015-05-22	16.71	16.72	16.47	16.47	101828
2015-05-26	16.38	16.50	16.29	16.33	66204
2015-05-27	16.47	16.68	16.25	16.61	103868
2015-05-28	16.54	16.65	16.31	16.32	108083
2015-05-29	16.24	16.39	16.08	16.34	203785
2015-06-01	16.36	16.50	16.32	16.46	62863
2015-06-02	16.48	16.66	16.37	16.62	79588
2015-06-03	16.63	16.66	16.51	16.62	74508
2015-06-04	16.60	16.60	16.50	16.55	149461
2015-06-05	16.55	16.66	16.47	16.60	85026
2015-06-08	16.60	16.64	16.31	16.33	105745
2015-06-09	16.29	16.43	16.25	16.29	100132
2015-06-10	16.32	16.49	16.27	16.32	89447
2015-06-11	16.40	16.44	16.32	16.44	72223
2015-06-12	16.40	16.72	16.32	16.67	89142
2015-06-15	16.55	16.60	16.43	16.57	74867
2015-06-16	16.58	16.60	16.41	16.43	77952
2015-06-17	16.47	16.63	16.35	16.35	77377
2015-06-18	16.42	16.60	16.35	16.48	87257
2015-06-19	16.47	16.74	16.40	16.71	88125
2015-06-22	16.72	16.78	16.60	16.71	112574
2015-06-23	16.73	17.04	16.60	17.04	121140
2015-06-24	16.97	17.03	16.67	16.67	162521
2015-06-25	16.67	16.76	16.50	16.71	119807
2015-06-26	16.75	16.81	16.42	16.48	78034
2015-06-29	16.40	16.40	16.08	16.25	165121
2015-06-30	16.31	16.41	16.17	16.40	99750
2015-07-01	16.78	16.80	16.50	16.74	94499
2015-07-02	16.64	16.74	16.54	16.56	55931
2015-07-06	16.48	16.53	16.37	16.43	61706
2015-07-07	16.49	16.50	16.24	16.47	64010
2015-07-08	16.38	16.71	16.28	16.48	112421
2015-07-09	16.60	16.64	16.40	16.47	64891
2015-07-10	16.62	16.74	16.53	16.68	80877
2015-07-13	16.75	16.87	16.70	16.82	92649
2015-07-14	16.86	16.93	16.78	16.80	125215
2015-07-15	16.76	16.85	16.69	16.69	75319
2015-07-16	16.66	17.07	16.66	16.98	104698
2015-07-17	17.02	17.14	16.90	16.99	131848
2015-07-20	16.78	16.87	16.55	16.69	117485
2015-07-21	16.69	16.71	16.43	16.64	108115
2015-07-22	16.62	16.86	16.51	16.84	119757
2015-07-23	16.85	16.89	16.49	16.53	155029
2015-07-24	16.63	16.63	16.29	16.38	114488
2015-07-27	16.74	16.74	16.18	16.65	245690
2015-07-28	16.80	16.80	16.46	16.75	112648
2015-07-29	16.84	17.10	16.63	17.06	161598
2015-07-30	17.05	17.07	16.91	17.00	68897
2015-07-31	16.95	17.00	16.74	16.83	49349
2015-08-03	16.82	16.85	16.69	16.74	68652
2015-08-04	16.90	16.99	16.76	16.82	77047
2015-08-05	17.00	17.00	16.55	16.60	99480
2015-08-06	16.99	16.99	16.65	16.91	130472
2015-08-07	16.88	17.10	16.87	17.06	110087
2015-08-10	17.06	17.07	16.70	16.82	132079
2015-08-11	16.85	16.94	16.61	16.72	113402
2015-08-12	16.53	16.87	16.50	16.73	87450
2015-08-13	16.74	16.78	16.53	16.66	61919
2015-08-14	16.72	16.72	16.50	16.55	72305
2015-08-17	16.50	16.68	16.45	16.64	87240
2015-08-18	16.61	16.70	16.57	16.59	49403
2015-08-19	16.57	16.69	16.45	16.48	114581
2015-08-20	16.48	16.75	16.26	16.32	165719
2015-08-21	16.26	16.40	16.26	16.30	118507
2015-08-24	16.00	16.58	9.70	15.87	662089
2015-08-25	16.11	16.51	15.96	16.30	305653
2015-08-26	15.62	16.42	15.62	16.29	319032
2015-08-27	16.51	16.89	16.34	16.41	142138
2015-08-28	16.47	16.84	16.30	16.41	93968
2015-08-31	16.44	16.80	16.28	16.70	108404
2015-09-01	16.21	16.64	16.21	16.34	105213
2015-09-02	16.36	16.65	16.20	16.55	91127
2015-09-03	16.55	16.88	16.52	16.66	82145
2015-09-04	16.57	16.63	16.28	16.44	89703
2015-09-08	16.56	16.81	16.30	16.45	82308
2015-09-09	16.50	16.50	16.38	16.45	79997
2015-09-10	16.48	16.50	16.20	16.28	68435
2015-09-11	16.29	16.33	16.17	16.25	102445
2015-09-14	16.23	16.25	16.12	16.13	45892
2015-09-15	16.14	16.34	16.10	16.24	77717
2015-09-16	16.28	16.45	16.20	16.41	75382
2015-09-17	16.45	16.83	16.40	16.68	121919
2015-09-18	16.55	16.73	16.45	16.70	184791
2015-09-21	16.74	16.87	16.52	16.82	111611
2015-09-22	16.52	16.85	16.23	16.30	149179
2015-09-23	16.28	16.52	16.28	16.41	116222
2015-09-24	16.40	16.67	16.30	16.42	92622
2015-09-25	16.53	16.59	16.28	16.28	73104
2015-09-28	16.44	16.44	16.12	16.25	108449
2015-09-29	16.16	16.28	15.90	15.95	160207
2015-09-30	16.10	16.21	15.87	16.12	135398
2015-10-01	16.12	16.12	15.80	16.00	111994
2015-10-02	16.00	16.10	15.83	15.96	91669
2015-10-05	15.96	16.18	15.96	16.05	104277
2015-10-06	16.02	16.28	16.01	16.23	180870
2015-10-07	16.24	16.50	16.19	16.43	116740
2015-10-08	16.43	16.80	16.40	16.79	184632
2015-10-09	16.85	17.02	16.75	16.97	140668
2015-10-12	17.04	17.25	16.90	17.17	336079
2015-10-13	17.06	17.19	16.90	16.95	55209
2015-10-14	17.04	17.04	16.72	16.78	54065
2015-10-15	16.89	17.12	16.78	17.12	86777
2015-10-16	17.11	17.14	16.87	16.94	102086
2015-10-19	16.92	17.07	16.89	16.97	125788
2015-10-20	16.74	16.74	16.50	16.56	117423
2015-10-21	16.57	16.67	16.36	16.39	83359
2015-10-22	16.53	16.64	16.40	16.59	60463
2015-10-23	16.60	16.77	16.39	16.50	64374
2015-10-26	16.55	16.74	16.49	16.70	81368
2015-10-27	16.41	16.90	16.41	16.61	132998
2015-10-28	16.61	16.63	16.39	16.63	165148
2015-10-29	16.74	16.82	16.49	16.65	89737
2015-10-30	16.69	16.71	16.32	16.45	114447
2015-11-02	16.45	16.50	16.12	16.21	204449
2015-11-03	16.20	16.21	16.06	16.12	128165
2015-11-04	16.12	16.32	16.01	16.10	170827
2015-11-05	16.05	16.25	16.00	16.12	209361
2015-11-06	16.11	16.23	16.00	16.17	124057
2015-11-09	16.25	16.34	16.16	16.31	101787
2015-11-10	16.18	16.33	16.00	16.08	106174
2015-11-11	16.14	16.32	16.11	16.23	105157
2015-11-12	16.24	16.24	16.00	16.02	98113
2015-11-13	16.05	16.13	15.95	16.02	157201
2015-11-16	16.00	16.11	15.68	15.98	207784
2015-11-17	16.00	16.03	15.78	15.94	90533
2015-11-18	16.06	16.06	15.79	15.93	69573
2015-11-19	15.94	15.99	15.75	15.84	84455
2015-11-20	15.85	15.90	15.65	15.82	163724
2015-11-23	15.79	16.00	15.75	16.00	75298
2015-11-24	16.13	16.31	15.91	16.21	89194
2015-11-25	16.20	16.24	16.13	16.18	62336
2015-11-27	16.22	16.24	16.14	16.23	27376
2015-11-30	16.20	16.24	16.00	16.02	81941
2015-12-01	16.17	16.17	15.91	15.96	89194
2015-12-02	15.94	15.94	15.76	15.80	99724
2015-12-03	15.89	15.92	15.59	15.77	135265
2015-12-04	15.74	16.04	15.74	15.98	70171
2015-12-07	15.90	16.20	15.90	16.07	162358
2015-12-08	16.00	16.10	15.76	15.90	79660
2015-12-09	15.92	15.99	15.63	15.67	106303
2015-12-10	15.71	15.80	15.55	15.59	54819
2015-12-11	15.59	15.77	15.11	15.67	253440
2015-12-14	15.59	15.67	15.10	15.15	367135
2015-12-15	15.10	15.55	15.10	15.32	166256
2015-12-16	15.47	15.77	15.47	15.62	88616
2015-12-17	15.72	15.72	15.42	15.62	120728
2015-12-18	15.53	15.64	15.29	15.51	83810
2015-12-21	15.45	15.53	15.35	15.50	110684
2015-12-22	15.60	16.00	15.55	15.85	193555
2015-12-23	15.87	16.09	15.85	16.06	84694
2015-12-24	16.08	16.20	16.05	16.08	47719
2015-12-28	15.93	16.10	15.76	15.83	97671
2015-12-29	15.76	16.15	15.76	16.02	76591
2015-12-30	16.03	16.12	15.84	15.91	96776
2015-12-31	15.77	16.04	15.77	15.89	72429
2016-01-04	15.83	16.07	15.78	16.00	91012
2016-01-05	16.00	16.09	15.78	15.83	104374
2016-01-06	15.73	15.90	15.48	15.48	224950
2016-01-07	15.36	15.40	15.22	15.34	82728
2016-01-08	15.54	15.81	15.40	15.65	123499
2016-01-11	15.83	15.90	15.24	15.52	154706
2016-01-12	15.76	15.80	15.24	15.29	91619
2016-01-13	15.50	15.79	14.85	15.12	249029
2016-01-14	15.01	15.52	14.77	15.50	160131
2016-01-15	15.22	15.45	14.81	15.23	200013
2016-01-19	14.78	15.15	14.42	14.51	202597
2016-01-20	14.29	14.38	13.65	14.04	382702
2016-01-21	14.06	14.47	14.06	14.19	133378
2016-01-22	14.43	14.90	14.00	14.63	210146
2016-01-25	14.67	14.99	14.55	14.55	119582
2016-01-26	14.55	14.81	14.50	14.67	149745
2016-01-27	14.73	14.83	14.49	14.78	110913
2016-01-28	14.84	14.93	14.46	14.79	158928
2016-01-29	14.86	15.38	14.86	15.32	196119
2016-02-01	15.28	15.37	15.09	15.30	44569
2016-02-02	15.30	15.34	15.06	15.22	75778
2016-02-03	15.22	15.27	15.01	15.08	106435
2016-02-04	14.96	15.00	14.72	14.78	193776
2016-02-05	14.75	14.77	14.56	14.65	68089
2016-02-08	14.46	14.51	14.20	14.41	92406
2016-02-09	14.23	14.52	14.18	14.28	97795
2016-02-10	14.29	14.54	14.18	14.26	71937
2016-02-11	14.10	14.22	14.00	14.10	114231
2016-02-12	14.08	14.29	14.00	14.20	139982
2016-02-16	14.15	14.58	14.15	14.39	79918
2016-02-17	14.33	14.72	14.32	14.57	99354
2016-02-18	14.42	14.75	14.42	14.75	78855
2016-02-19	14.68	14.95	14.49	14.70	93673
2016-02-22	14.67	14.98	14.25	14.28	104032
2016-02-23	14.26	14.49	14.25	14.29	72269
2016-02-24	14.23	14.45	14.19	14.36	59148
2016-02-25	14.47	14.74	14.29	14.67	53621
2016-02-26	14.60	14.74	14.52	14.56	33007
2016-02-29	14.63	14.82	14.48	14.75	117407
2016-03-01	14.36	14.84	14.30	14.80	181204
2016-03-02	14.70	14.77	14.01	14.70	246515
2016-03-03	14.75	14.76	14.51	14.68	78058
2016-03-04	14.68	14.73	14.46	14.55	148439
2016-03-07	14.50	14.77	14.50	14.68	134898
2016-03-08	14.65	14.78	14.62	14.69	87779
2016-03-09	14.64	14.76	14.53	14.57	51117
2016-03-10	14.60	14.68	14.56	14.67	78569
2016-03-11	14.71	14.79	14.61	14.66	55628
2016-03-14	14.60	14.88	14.53	14.72	202650
2016-03-15	14.75	14.80	14.52	14.70	59913
2016-03-16	14.65	14.75	14.54	14.71	67849
2016-03-17	14.66	14.93	14.66	14.67	116405
2016-03-18	14.70	14.85	14.66	14.67	249076
2016-03-21	14.74	14.92	14.62	14.62	336249
2016-03-22	14.63	14.85	14.63	14.71	131652
2016-03-23	14.74	14.75	14.54	14.54	105277
2016-03-24	14.53	14.82	14.50	14.74	147717
2016-03-28	14.65	14.84	14.50	14.81	98787
2016-03-29	14.71	15.17	14.70	15.11	95571
2016-03-30	15.10	15.68	15.10	15.68	179729
2016-03-31	15.58	15.71	15.54	15.65	80969
2016-04-01	15.53	15.86	15.52	15.78	90692
2016-04-04	15.78	16.06	15.76	15.93	95970
2016-04-05	15.92	15.99	15.77	15.83	73565
2016-04-06	15.80	16.05	15.80	15.98	51523
2016-04-07	15.92	16.23	15.87	16.14	105448
2016-04-08	16.19	16.40	16.14	16.34	130304
2016-04-11	16.43	16.59	16.28	16.31	134323
2016-04-12	16.37	16.38	16.25	16.29	77664
2016-04-13	16.35	16.43	16.25	16.36	85604
2016-04-14	16.44	16.50	16.31	16.48	84464
2016-04-15	16.44	16.53	16.31	16.39	116860
2016-04-18	16.40	16.55	16.36	16.55	168769
2016-04-19	16.08	16.33	16.08	16.14	84429
2016-04-20	16.04	16.15	15.57	15.76	212864
2016-04-21	15.64	16.25	15.64	16.11	161260
2016-04-22	16.18	16.31	15.84	15.92	131443
2016-04-25	15.87	15.99	15.70	15.77	141413
2016-04-26	15.74	15.99	15.65	15.84	70621
2016-04-27	15.88	15.96	15.81	15.93	101518
2016-04-28	15.89	16.25	15.82	16.05	141750
2016-04-29	16.17	16.25	16.00	16.08	113542
2016-05-02	16.21	16.21	15.97	16.05	55748
2016-05-03	16.04	16.04	15.80	15.91	56441
2016-05-04	15.66	15.94	15.65	15.78	65884
2016-05-05	15.64	15.83	15.41	15.74	119001
2016-05-06	15.81	15.84	15.68	15.73	64521
2016-05-09	15.67	15.93	15.67	15.83	66861
2016-05-10	16.00	16.25	15.85	16.03	106003
2016-05-11	16.05	16.13	15.78	15.79	48134
2016-05-12	15.98	15.98	15.66	15.75	44634
2016-05-13	15.65	15.79	15.62	15.70	66965
2016-05-16	15.72	15.97	15.68	15.89	69140
2016-05-17	15.89	15.98	15.66	15.82	120952
2016-05-18	15.72	15.99	15.72	15.82	102322
2016-05-19	15.92	15.99	15.61	15.72	91281
2016-05-20	15.75	15.84	15.70	15.78	75658
2016-05-23	15.89	15.95	15.65	15.85	62265
2016-05-24	16.06	16.22	15.89	15.97	79130
2016-05-25	15.96	16.09	15.82	15.86	64943
2016-05-26	15.75	15.95	15.68	15.72	79707
2016-05-27	15.74	15.87	15.71	15.76	126394
2016-05-31	15.71	15.93	15.70	15.89	153826
2016-06-01	15.94	16.10	15.94	16.00	56481
2016-06-02	16.05	16.11	15.95	16.11	51636
2016-06-03	16.11	16.20	16.04	16.16	100422
2016-06-06	16.05	16.19	15.97	16.00	43481
2016-06-07	16.10	16.19	15.90	16.15	46791
2016-06-08	16.02	16.17	16.02	16.15	56386
2016-06-09	16.14	16.24	16.01	16.21	70293
2016-06-10	16.10	16.29	16.01	16.25	89836
2016-06-13	16.28	16.28	15.91	15.91	59847
2016-06-14	15.97	15.97	15.67	15.67	90994
2016-06-15	15.67	16.09	15.67	15.97	67401
2016-06-16	16.16	16.44	16.13	16.25	186796
2016-06-17	16.31	16.31	16.10	16.29	133093
2016-06-20	16.37	16.44	16.32	16.36	124795
2016-06-21	16.36	16.50	16.29	16.50	111664
2016-06-22	16.46	16.60	16.44	16.58	115469
2016-06-23	16.65	17.00	16.63	16.97	194365
2016-06-24	16.41	16.82	16.37	16.57	194319
2016-06-27	16.50	16.51	16.13	16.28	180164
2016-06-28	16.50	16.50	16.21	16.26	113384
2016-06-29	16.37	16.68	16.26	16.42	125589
2016-06-30	16.50	16.64	16.42	16.59	91658
2016-07-01	16.68	16.68	16.53	16.64	67197
2016-07-05	16.70	16.73	16.51	16.63	72197
2016-07-06	16.65	16.81	16.53	16.73	56258
2016-07-07	16.73	16.85	16.66	16.84	73006
2016-07-08	16.85	16.93	16.84	16.84	82557
2016-07-11	16.97	17.00	16.86	16.93	94589
2016-07-12	16.90	17.00	16.87	16.95	123356
2016-07-13	16.90	16.96	16.75	16.76	156003
2016-07-14	16.93	16.99	16.81	16.84	168518
2016-07-15	16.92	16.98	16.83	16.92	110463
2016-07-18	16.97	17.00	16.90	16.61	234431
2016-07-19	16.55	16.71	16.52	16.60	155880
2016-07-20	16.77	16.97	16.52	16.96	241471
2016-07-21	16.92	16.97	16.73	16.73	65999
2016-07-22	16.75	17.00	16.75	16.88	162056
2016-07-25	16.87	17.04	16.87	16.96	72236
2016-07-26	17.00	17.05	16.82	17.00	98685
2016-07-27	17.00	17.02	16.90	17.00	74808
2016-07-28	17.02	17.06	16.91	17.05	89672
2016-07-29	16.90	17.06	16.88	17.02	128791
2016-08-01	17.03	17.25	17.03	17.16	143838
2016-08-02	17.05	17.05	16.75	16.88	153873
2016-08-03	16.90	17.35	16.86	17.26	137153
2016-08-04	17.50	17.58	17.34	17.55	142015
2016-08-05	17.55	17.58	17.39	17.55	78631
2016-08-08	17.45	17.57	17.38	17.40	93475
2016-08-09	17.38	17.45	17.21	17.23	106617
2016-08-10	17.20	17.29	17.15	17.23	84810
2016-08-11	17.14	17.22	17.04	17.12	127379
2016-08-12	17.11	17.16	17.03	17.06	142471
2016-08-15	17.07	17.33	17.07	17.21	86843
2016-08-16	17.23	17.25	17.00	17.06	160002
2016-08-17	17.08	17.34	17.00	17.19	119085
2016-08-18	17.24	17.29	17.10	17.20	44917
2016-08-19	17.17	17.33	17.08	17.11	79578
2016-08-22	17.08	17.15	17.00	17.01	119507
2016-08-23	17.03	17.15	16.95	17.02	118937
2016-08-24	17.00	17.00	16.92	16.95	83086
2016-08-25	16.90	17.06	16.90	16.98	208419
2016-08-26	17.08	17.28	16.98	17.10	176068
2016-08-29	17.19	17.21	17.05	17.05	119728
2016-08-30	17.14	17.25	17.03	17.16	153630
2016-08-31	17.20	17.28	17.06	17.25	145227
2016-09-01	17.36	17.39	17.19	17.39	91658
2016-09-02	17.44	17.54	17.38	17.45	84766
2016-09-06	17.50	17.54	17.22	17.25	142793
2016-09-07	17.30	17.41	17.10	17.11	138764
2016-09-08	17.13	17.26	17.02	17.04	140188
2016-09-09	17.00	17.15	16.72	16.74	179763
2016-09-12	16.70	17.15	16.60	16.93	199431
2016-09-13	16.85	16.98	16.77	16.84	89983
2016-09-14	16.88	16.96	16.76	16.76	74453
2016-09-15	16.83	17.00	16.77	16.95	63205
2016-09-16	16.96	17.14	16.81	17.02	104471
2016-09-19	17.14	17.24	16.93	16.94	129599
2016-09-20	17.00	17.23	16.85	16.86	53771
2016-09-21	16.97	17.04	16.85	16.88	69235
2016-09-22	16.95	17.30	16.95	17.23	109609
2016-09-23	17.32	17.32	16.96	17.23	120887
2016-09-26	17.13	17.19	17.01	17.08	60606
2016-09-27	17.15	17.18	16.94	17.10	71457
2016-09-28	17.06	17.35	16.95	17.24	132756
2016-09-29	17.27	17.35	17.07	17.34	108464
2016-09-30	17.35	17.39	17.22	17.38	118953
2016-10-03	17.35	17.44	17.27	17.40	66814
2016-10-04	17.39	17.52	17.37	17.46	140556
2016-10-05	17.53	17.55	17.32	17.43	110841
2016-10-06	17.47	17.52	17.35	17.45	67324
2016-10-07	17.52	17.56	17.42	17.54	83344
2016-10-10	17.58	17.66	17.50	17.55	82097
2016-10-11	17.64	17.64	17.50	17.61	120725
2016-10-12	17.60	17.75	17.54	17.73	126135
2016-10-13	17.77	17.77	17.61	17.73	185429
2016-10-14	17.77	17.91	17.75	17.90	144702
2016-10-17	17.89	17.98	17.63	17.40	243444
2016-10-18	17.41	17.82	17.35	17.68	131519
2016-10-19	17.59	17.64	17.47	17.47	133119
2016-10-20	17.37	17.80	17.32	17.78	226293
2016-10-21	17.85	18.70	17.78	18.40	737206
2016-10-24	18.35	18.60	18.35	18.55	339311
2016-10-25	18.60	18.65	18.41	18.65	206472
2016-10-26	18.60	18.65	18.50	18.60	174965
2016-10-27	18.65	18.75	18.40	18.50	199231
2016-10-28	18.50	18.73	18.25	18.65	182197
2016-10-31	18.75	18.75	18.20	18.30	189232
2016-11-01	18.40	18.53	18.25	18.50	118800
2016-11-02	18.35	18.50	18.25	18.40	103480
2016-11-03	18.60	18.65	17.70	17.85	372547
2016-11-04	18.05	18.15	17.80	17.80	160936
2016-11-07	18.00	18.25	17.85	17.95	130757
2016-11-08	18.15	18.20	17.90	18.10	151021
2016-11-09	18.00	18.60	17.91	18.40	161829
2016-11-10	18.65	18.80	18.40	18.45	226334
2016-11-11	18.45	19.01	18.45	18.95	221434
2016-11-14	19.00	19.15	18.45	18.65	223046
2016-11-15	18.75	18.95	18.50	18.85	94627
2016-11-16	18.85	19.00	18.70	18.95	109114
2016-11-17	18.90	19.00	18.65	18.70	213608
2016-11-18	18.70	18.70	18.55	18.70	143223
2016-11-21	18.60	18.70	18.50	18.55	189280
2016-11-22	18.55	18.75	18.48	18.65	165641
2016-11-23	18.70	19.00	18.65	18.95	81875
2016-11-25	19.00	19.30	18.97	19.30	120485
2016-11-28	19.25	19.30	19.05	19.15	109169
2016-11-29	19.25	19.25	18.80	18.85	121394
2016-11-30	18.80	18.95	18.75	18.85	122410
2016-12-01	18.95	19.25	18.85	19.10	147389
2016-12-02	19.10	19.25	18.78	19.00	164470
2016-12-05	19.15	19.15	18.85	18.90	87012
2016-12-06	19.00	19.35	18.90	19.30	109278
2016-12-07	19.35	19.50	19.10	19.30	172885
2016-12-08	18.05	18.30	17.75	17.95	3215922
2016-12-09	17.95	18.00	17.20	18.00	844400
2016-12-12	17.85	18.15	17.85	18.00	445845
2016-12-13	18.05	18.10	17.75	17.90	368959
2016-12-14	17.75	17.90	17.30	17.40	818352
2016-12-15	17.50	17.50	17.01	17.35	511342
2016-12-16	17.10	17.50	16.95	17.40	362276
2016-12-19	17.40	17.65	17.30	17.55	288536
2016-12-20	17.55	17.70	17.46	17.70	325517
2016-12-21	17.70	18.00	17.30	17.95	703834
2016-12-22	17.80	18.00	17.60	17.95	353026
2016-12-23	17.80	18.00	17.65	18.00	233001
2016-12-27	17.80	17.95	17.40	17.95	510957
2016-12-28	17.75	17.90	17.50	17.65	337132
2016-12-29	17.65	17.90	17.50	17.85	344490
2016-12-30	17.75	17.95	17.50	17.90	303557
2017-01-03	18.00	18.35	17.85	18.30	368110
2017-01-04	18.30	18.40	18.00	18.10	174733
2017-01-05	18.20	18.20	17.85	18.00	239754
2017-01-06	17.85	18.40	17.85	18.10	276751
2017-01-09	18.20	18.20	17.95	18.00	165671
2017-01-10	18.05	18.05	17.85	17.90	202069
2017-01-11	18.10	18.10	17.85	17.90	208700
2017-01-12	17.95	18.05	17.80	17.85	184552
2017-01-13	18.00	18.30	17.95	18.15	347422
2017-01-17	17.90	17.95	17.65	17.75	217824
2017-01-18	17.70	18.08	17.68	17.90	247925
2017-01-19	18.00	18.05	17.60	17.65	144822
2017-01-20	17.65	17.75	17.45	17.55	164677
2017-01-23	17.45	17.60	17.35	17.50	431570
2017-01-24	17.45	17.60	17.25	17.60	262278
2017-01-25	17.65	17.90	17.65	17.90	254058
2017-01-26	17.80	18.10	17.60	18.05	277227
2017-01-27	18.10	18.10	17.65	17.70	221903
2017-01-30	17.70	17.70	17.30	17.55	176032
2017-01-31	17.50	17.60	17.35	17.50	184176
2017-02-01	17.50	17.65	17.30	17.40	182010
2017-02-02	17.35	17.40	17.20	17.30	166855
2017-02-03	17.30	17.78	17.30	17.70	192345
2017-02-06	17.75	17.79	17.26	17.35	188410
2017-02-07	17.30	17.45	17.25	17.25	140249
2017-02-08	17.20	17.35	17.10	17.20	194464
2017-02-09	17.20	17.25	17.08	17.10	189563
2017-02-10	17.05	17.19	16.76	17.05	501532
2017-02-13	17.00	17.20	16.95	17.00	243113
2017-02-14	16.85	17.00	16.80	16.95	226934
2017-02-15	16.90	16.95	16.70	16.85	218368
2017-02-16	16.75	16.86	16.65	16.70	216911
2017-02-17	16.65	16.70	16.60	16.60	239130
2017-02-21	16.60	16.80	16.50	16.65	324671
2017-02-22	16.60	16.93	16.60	16.80	225249
2017-02-23	16.80	16.85	16.60	16.70	260569
2017-02-24	16.65	16.70	16.35	16.70	256192
2017-02-27	16.70	16.70	16.50	16.60	167999
2017-02-28	16.50	16.65	16.25	16.65	254662
2017-03-01	16.75	16.80	16.55	16.80	233680
2017-03-02	16.60	16.80	16.15	16.20	451026
2017-03-03	16.20	16.35	16.00	16.15	328451
2017-03-06	15.95	16.25	15.90	16.20	292188
2017-03-07	16.20	16.40	16.15	16.20	176012
2017-03-08	16.25	16.40	16.20	16.30	257344
2017-03-09	16.35	16.35	16.05	16.25	195719
2017-03-10	16.25	16.75	16.25	16.70	359434
2017-03-13	16.70	16.80	16.38	16.55	379650
2017-03-14	16.50	16.61	16.23	16.40	182875
2017-03-15	16.55	16.72	16.50	16.70	168937
2017-03-16	16.75	16.80	16.60	16.65	132082
2017-03-17	16.65	16.80	16.45	16.50	183478
2017-03-20	16.55	16.65	16.43	16.50	146494
2017-03-21	16.60	16.60	16.15	16.20	164185
2017-03-22	16.15	16.45	16.05	16.25	133194
2017-03-23	16.20	16.61	16.10	16.55	131777
2017-03-24	16.65	16.80	16.35	16.40	183224
2017-03-27	16.30	16.55	16.21	16.35	111257
2017-03-28	16.25	16.50	16.25	16.50	195583
2017-03-29	16.40	16.60	16.40	16.45	107542
2017-03-30	16.45	16.60	16.30	16.40	225836
2017-03-31	16.45	16.65	16.40	16.60	240423
2017-04-03	16.70	16.70	16.35	16.40	119013
2017-04-04	16.35	16.85	16.35	16.80	210129
2017-04-05	17.00	17.00	16.70	16.75	148733
2017-04-06	16.75	16.80	16.55	16.75	129683
2017-04-07	16.75	16.94	16.70	16.75	171090
2017-04-10	16.80	17.08	16.75	17.00	233700
2017-04-11	17.05	17.20	17.00	17.20	255143
2017-04-12	17.20	17.20	17.00	17.00	169068
2017-04-13	17.05	17.15	16.85	16.85	280846
2017-04-17	16.95	17.15	16.90	16.69	347407
2017-04-18	16.60	16.81	16.55	16.70	208667
2017-04-19	16.85	16.85	16.65	16.70	170508
2017-04-20	16.75	16.85	16.55	16.80	183554
2017-04-21	16.75	16.90	16.65	16.80	137778
2017-04-24	16.95	16.95	16.81	16.95	175260
2017-04-25	16.95	17.00	16.71	16.80	157887
2017-04-26	16.85	17.00	16.75	17.00	184112
2017-04-27	17.10	17.10	16.70	16.80	185491
2017-04-28	16.95	16.95	16.70	16.85	160816
2017-05-01	16.90	16.90	16.70	16.75	111495
2017-05-02	16.80	16.80	16.60	16.65	153458
2017-05-03	16.70	16.70	16.50	16.60	130265
2017-05-04	16.55	16.61	16.40	16.40	156184
2017-05-05	16.40	16.50	16.15	16.25	196381
2017-05-08	16.25	16.26	16.10	16.20	173413
2017-05-09	16.20	16.25	16.00	16.20	312177
2017-05-10	16.25	16.40	16.15	16.25	250578
2017-05-11	16.20	16.40	16.20	16.20	125477
2017-05-12	16.15	16.43	16.15	16.25	104770
2017-05-15	16.25	16.60	16.25	16.45	184531
2017-05-16	16.50	16.50	16.30	16.35	120034
2017-05-17	16.20	16.30	16.15	16.20	109373
2017-05-18	16.15	16.35	16.10	16.30	132160
2017-05-19	16.35	16.50	16.20	16.25	102795
2017-05-22	16.35	16.45	16.30	16.35	93598
2017-05-23	16.35	16.45	16.25	16.25	74562
2017-05-24	16.25	16.35	16.15	16.30	124247
2017-05-25	16.25	16.25	16.10	16.15	144871
2017-05-26	16.10	16.35	16.10	16.25	78565
2017-05-30	16.20	16.38	16.10	16.15	137758
2017-05-31	16.10	16.20	15.95	16.15	165111
2017-06-01	16.15	16.35	16.10	16.30	87389
2017-06-02	16.25	16.40	16.10	16.15	124239
2017-06-05	16.15	16.33	16.15	16.30	119733
2017-06-06	16.30	16.35	16.20	16.30	112100
2017-06-07	16.35	16.55	16.35	16.45	159624
2017-06-08	16.55	16.73	16.50	16.70	159278
2017-06-09	16.75	16.95	16.67	16.85	248481
2017-06-12	16.85	16.95	16.65	16.70	124425
2017-06-13	16.80	16.90	16.65	16.90	112511
2017-06-14	16.80	17.00	16.77	17.00	130909
2017-06-15	16.90	17.00	16.80	16.90	89506
2017-06-16	17.00	17.15	16.90	17.10	171929
2017-06-19	17.10	17.15	16.80	16.90	118748
2017-06-20	16.85	16.95	16.80	16.85	95601
2017-06-21	16.90	17.04	16.80	16.90	121581
2017-06-22	16.85	16.95	16.70	16.90	125236
2017-06-23	16.95	17.04	16.85	17.00	144381
2017-06-26	17.05	17.20	17.00	17.10	115573
2017-06-27	17.10	17.20	16.98	17.15	173622
2017-06-28	17.15	17.35	17.00	17.15	183665
2017-06-29	17.20	17.35	17.00	17.30	86768
2017-06-30	17.35	17.45	17.30	17.45	100968
2017-07-03	17.50	17.65	17.48	17.50	78967
2017-07-05	17.45	17.60	17.15	17.20	141356
2017-07-06	17.30	17.30	17.05	17.10	204441
2017-07-07	17.10	17.75	17.05	17.70	256628
2017-07-10	17.75	17.90	17.59	17.70	278719
2017-07-11	17.75	17.85	17.40	17.55	264477
2017-07-12	17.55	17.60	17.35	17.35	123861
2017-07-13	17.45	17.50	17.30	17.40	139969
2017-07-14	17.45	17.80	17.45	17.75	214715
2017-07-17	17.75	17.80	17.65	17.34	300550
2017-07-18	17.25	17.50	17.13	17.35	146688
2017-07-19	17.40	17.45	17.20	17.25	157854
2017-07-20	17.35	17.35	17.15	17.30	159819
2017-07-21	17.40	17.45	17.21	17.30	123874
2017-07-24	17.30	17.45	17.25	17.35	121003
2017-07-25	17.40	17.40	17.30	17.40	234121
2017-07-26	17.40	17.40	17.25	17.40	150851
2017-07-27	17.40	17.50	17.30	17.40	147753
2017-07-28	17.55	17.55	17.30	17.40	143222
2017-07-31	17.40	17.50	17.30	17.50	110046
2017-08-01	17.50	17.55	17.21	17.30	157692
2017-08-02	17.30	17.45	17.26	17.35	96264
2017-08-03	17.25	17.45	17.20	17.45	101655
2017-08-04	17.50	17.61	17.40	17.55	179493
2017-08-07	17.55	17.63	17.35	17.45	141492
2017-08-08	17.45	17.50	17.30	17.40	119047
2017-08-09	17.40	17.40	17.25	17.35	65800
2017-08-10	17.35	17.45	17.25	17.25	136045
2017-08-11	17.15	17.40	16.50	17.25	244565
2017-08-14	17.30	17.40	17.15	17.30	94447
2017-08-15	17.40	17.40	17.15	17.30	127893
2017-08-16	17.35	17.35	17.15	17.20	76015
2017-08-17	17.20	17.20	17.05	17.15	168751
2017-08-18	17.05	17.10	16.98	17.10	95354
2017-08-21	17.05	17.20	16.95	17.15	157203
2017-08-22	17.20	17.35	17.13	17.25	105922
2017-08-23	17.20	17.33	17.20	17.25	114689
2017-08-24	17.20	17.25	17.00	17.00	103113
2017-08-25	17.05	17.45	17.01	17.35	201356
2017-08-28	17.35	17.40	17.20	17.35	80520
2017-08-29	17.20	17.35	17.15	17.20	117310
2017-08-30	17.25	17.30	17.05	17.05	115109
2017-08-31	17.15	17.30	17.00	17.10	118774
2017-09-01	17.10	17.15	16.95	17.00	101036
2017-09-05	17.00	17.05	16.80	16.85	138138
2017-09-06	16.95	17.00	16.75	16.85	118886
2017-09-07	16.95	17.05	16.80	16.95	149497
2017-09-08	16.90	17.00	16.80	16.85	108534
2017-09-11	17.00	17.00	16.86	17.00	100697
2017-09-12	17.05	17.15	16.90	17.05	165159
2017-09-13	17.00	17.13	16.93	16.95	100396
2017-09-14	16.95	17.05	16.95	16.95	63595
2017-09-15	16.90	17.15	16.90	16.95	169471
2017-09-18	17.05	17.15	17.00	17.05	93995
2017-09-19	17.00	17.20	17.00	17.10	155541
2017-09-20	17.20	17.20	17.05	17.10	155641
2017-09-21	17.10	17.18	16.95	17.00	153229
2017-09-22	16.95	17.15	16.80	17.05	280834
2017-09-25	16.95	17.25	16.95	17.20	128338
2017-09-26	17.25	17.55	17.20	17.40	221231
2017-09-27	17.50	17.55	17.35	17.55	104364
2017-09-28	17.50	17.60	17.45	17.60	155834
2017-09-29	17.55	17.75	17.55	17.75	119745
2017-10-02	17.80	17.90	17.70	17.85	95969
2017-10-03	17.90	18.00	17.78	17.85	200904
2017-10-04	17.90	18.20	17.75	18.10	235484
2017-10-05	18.05	18.20	18.00	18.05	132484
2017-10-06	18.15	18.15	17.78	18.15	82543
2017-10-09	18.15	18.19	18.00	18.00	1602655
2017-10-10	18.15	18.15	18.05	18.10	70516
2017-10-11	18.05	18.15	18.05	18.05	120183
2017-10-12	18.00	18.15	17.95	18.00	162768
2017-10-13	18.00	18.25	18.00	18.10	135208
2017-10-16	18.20	18.35	18.10	18.15	158437
2017-10-17	18.25	18.33	18.05	17.84	203647
2017-10-18	17.95	18.00	17.70	17.80	148389
2017-10-19	17.60	17.75	17.50	17.65	153479
2017-10-20	17.65	17.85	17.45	17.60	166042
2017-10-23	17.60	17.65	17.30	17.40	144049
2017-10-24	17.40	17.55	17.25	17.35	188718
2017-10-25	17.30	17.40	17.20	17.35	97285
2017-10-26	17.55	17.55	17.35	17.40	127813
2017-10-27	17.55	17.55	17.40	17.55	139841
2017-10-30	17.55	17.65	17.25	17.25	63578
2017-10-31	17.25	17.40	16.85	17.15	224429
2017-11-01	17.25	17.25	16.95	17.10	199789
2017-11-02	17.15	17.15	16.80	16.95	179645
2017-11-03	16.85	16.95	16.80	16.85	84306
2017-11-06	16.85	17.00	16.80	17.00	122043
2017-11-07	17.10	17.10	16.80	16.90	104221
2017-11-08	16.85	17.00	16.60	16.95	131983
2017-11-09	16.60	16.95	16.51	16.75	135572
2017-11-10	16.70	16.80	16.40	16.55	178280
2017-11-13	16.55	16.80	16.50	16.55	182323
2017-11-14	16.70	16.70	16.55	16.65	133013
2017-11-15	16.50	16.60	16.30	16.50	132275
2017-11-16	16.70	16.75	16.60	16.75	81304
2017-11-17	16.65	16.85	16.60	16.65	127579
2017-11-20	16.70	16.90	16.70	16.80	89195
2017-11-21	16.80	17.00	16.80	16.85	93296
2017-11-22	16.90	16.90	16.60	16.80	115302
2017-11-24	16.80	16.90	16.70	16.80	58022
2017-11-27	16.80	16.90	16.70	16.90	121538
2017-11-28	16.85	17.05	16.80	17.00	113308
2017-11-29	17.05	17.15	16.90	17.05	110124
2017-11-30	17.00	17.00	16.75	16.90	172681
2017-12-01	16.85	17.00	16.70	16.95	138158
2017-12-04	17.00	17.15	16.80	16.85	149479
2017-12-05	16.80	16.90	16.70	16.75	108744
2017-12-06	16.70	16.85	16.65	16.75	140030
2017-12-07	16.75	16.90	16.69	16.85	214604
2017-12-08	16.85	16.90	16.68	16.75	249760
2017-12-11	16.65	16.95	16.65	16.90	134439
2017-12-12	16.90	16.93	16.70	16.85	114966
2017-12-13	16.75	16.85	16.65	16.75	219140
2017-12-14	16.75	16.85	16.62	16.80	187635
2017-12-15	16.80	16.80	16.65	16.70	174581
2017-12-18	16.65	16.85	16.60	16.60	246532
2017-12-19	16.65	16.80	16.51	16.70	235937
2017-12-20	16.70	16.90	16.70	16.75	270986
2017-12-21	16.75	17.13	16.75	17.05	271687
2017-12-22	16.95	17.10	16.85	16.95	218612
2017-12-26	16.95	17.20	16.95	17.15	124759
2017-12-27	17.15	17.20	17.05	17.15	95646
2017-12-28	17.20	17.20	17.05	17.10	86497
2017-12-29	17.00	17.10	16.91	16.95	109520
2018-01-02	17.05	17.23	16.85	16.90	187686
2018-01-03	16.85	17.50	16.85	17.40	398377
2018-01-04	17.50	17.88	17.40	17.55	352086
2018-01-05	17.75	17.75	17.20	17.40	197908
2018-01-08	17.55	17.55	17.15	17.40	191916
2018-01-09	17.50	17.50	17.10	17.20	123537
2018-01-10	17.05	17.35	17.00	17.20	193306
2018-01-11	17.30	17.59	17.10	17.50	200569
2018-01-12	17.60	17.60	17.40	17.50	156240
2018-01-16	17.25	17.65	17.15	16.84	420081
2018-01-17	16.90	16.95	16.65	16.80	199418
2018-01-18	16.75	17.05	16.50	16.80	343935
2018-01-19	16.75	16.95	16.70	16.90	159765
2018-01-22	16.90	16.95	16.65	16.90	216033
2018-01-23	16.90	17.00	16.80	16.90	220759
2018-01-24	16.90	17.00	16.65	16.75	153197
2018-01-25	16.90	17.10	16.80	17.10	215551
2018-01-26	17.15	17.25	16.95	17.15	240887
2018-01-29	17.10	17.20	17.05	17.05	201034
2018-01-30	17.00	17.00	16.70	16.95	220818
2018-01-31	17.00	17.00	16.75	16.90	195861
2018-02-01	16.85	17.10	16.85	17.00	145855
2018-02-02	17.00	17.05	16.85	16.90	186892
2018-02-05	16.85	16.85	16.50	16.50	245803
2018-02-06	16.35	16.80	16.15	16.60	240768
2018-02-07	16.55	16.76	16.45	16.45	141814
2018-02-08	16.50	16.51	16.30	16.35	126669
2018-02-09	16.50	16.50	16.10	16.40	249834
2018-02-12	16.45	16.50	16.30	16.50	94483
2018-02-13	16.25	16.50	16.25	16.40	124149
2018-02-14	16.30	16.80	16.30	16.80	154507
2018-02-15	16.75	16.77	16.60	16.65	50826
2018-02-16	16.60	16.65	16.40	16.45	89979
2018-02-20	16.60	16.70	16.35	16.45	172388
2018-02-21	16.45	16.80	16.40	16.60	127281
2018-02-22	16.60	16.70	16.45	16.55	55383
2018-02-23	16.55	16.59	16.40	16.45	111023
2018-02-26	16.50	16.58	16.25	16.50	171359
2018-02-27	16.50	16.65	16.35	16.50	144661
2018-02-28	16.65	16.85	16.46	16.70	136114
2018-03-01	17.00	17.00	16.48	16.55	116655
2018-03-02	16.45	16.70	16.40	16.55	97624
2018-03-05	16.60	16.60	16.30	16.50	135638
2018-03-06	16.50	16.65	16.35	16.40	201159
2018-03-07	16.45	16.50	16.25	16.35	282548
2018-03-08	16.50	16.65	16.35	16.55	233631
2018-03-09	16.60	16.80	16.50	16.80	97153
2018-03-12	16.90	16.90	16.70	16.90	92801
2018-03-13	16.95	16.95	16.79	16.90	126822
2018-03-14	16.90	16.90	16.75	16.90	53829
2018-03-15	16.90	16.90	16.55	16.75	122725
2018-03-16	16.80	16.90	16.66	16.75	193319
2018-03-19	16.85	16.85	16.66	16.85	64648
2018-03-20	16.75	16.90	16.70	16.75	79658
2018-03-21	16.80	17.00	16.70	16.85	124735
2018-03-22	16.85	16.85	16.70	16.70	89564
2018-03-23	16.70	16.77	16.40	16.50	183293
2018-03-26	16.70	16.90	16.56	16.75	163267
2018-03-27	16.80	16.85	16.40	16.40	162916
2018-03-28	16.45	16.55	16.30	16.50	108284
2018-03-29	16.55	16.65	16.40	16.40	141480
2018-04-02	16.40	16.46	15.70	16.20	344227
2018-04-03	16.10	16.30	16.10	16.25	135963
2018-04-04	16.10	16.55	16.10	16.45	134764
2018-04-05	16.50	16.60	16.35	16.45	77976
2018-04-06	16.55	16.63	16.30	16.35	157524
2018-04-09	16.30	16.40	16.23	16.25	116710
2018-04-10	16.25	16.50	16.25	16.35	109780
2018-04-11	16.25	16.45	16.25	16.40	72813
2018-04-12	16.45	16.60	16.35	16.60	76596
2018-04-13	16.55	16.65	16.40	16.40	71516
2018-04-16	16.55	16.85	16.45	16.80	227740
2018-04-17	16.85	16.85	16.55	16.24	186090
2018-04-18	16.25	16.30	16.10	16.10	151591
2018-04-19	16.10	16.25	16.01	16.15	120765
2018-04-20	16.10	16.30	16.05	16.25	153440
2018-04-23	16.20	16.35	16.05	16.25	223177
2018-04-24	16.25	16.32	15.90	16.15	228097
2018-04-25	16.05	16.15	15.40	15.55	675563
2018-04-26	15.65	15.65	14.60	15.00	703116
2018-04-27	15.10	15.50	14.80	15.30	405098
2018-04-30	15.35	15.70	15.35	15.50	210895
2018-05-01	15.60	15.70	15.40	15.60	110054
2018-05-02	15.60	15.75	15.45	15.60	120312
2018-05-03	15.50	15.75	15.15	15.50	170733
2018-05-04	15.45	15.55	15.20	15.40	158802
2018-05-07	15.35	16.05	15.35	15.90	453964
2018-05-08	15.90	16.03	15.80	16.00	157108
2018-05-09	16.05	16.05	15.60	15.70	166541
2018-05-10	15.80	15.85	15.65	15.75	143485
2018-05-11	15.70	15.83	15.65	15.70	131187
2018-05-14	15.70	15.80	15.50	15.65	163545
2018-05-15	15.60	15.80	15.53	15.60	216891
2018-05-16	15.55	15.65	15.45	15.50	212070
2018-05-17	15.55	15.60	15.35	15.40	162844
2018-05-18	15.45	15.60	15.35	15.40	142202
2018-05-21	15.55	15.65	15.40	15.50	210114
2018-05-22	15.70	16.00	15.59	15.95	396807
2018-05-23	16.00	16.50	15.90	16.45	344259
2018-05-24	16.50	16.60	16.43	16.50	158902
2018-05-25	16.55	16.75	16.50	16.65	148763
2018-05-29	16.80	16.85	16.50	16.55	198327
2018-05-30	16.70	16.70	16.50	16.55	135724
2018-05-31	16.55	16.65	16.30	16.45	159137
2018-06-01	16.55	16.75	16.50	16.75	111512
2018-06-04	16.80	16.90	16.70	16.80	136450
2018-06-05	16.85	16.87	16.60	16.70	122769
2018-06-06	16.75	16.90	16.65	16.70	118060
2018-06-07	16.80	17.00	16.75	16.90	139103
2018-06-08	16.90	17.20	16.90	17.15	149394
2018-06-11	17.30	17.65	17.20	17.60	347988
2018-06-12	17.60	17.65	17.35	17.40	168482
2018-06-13	17.40	17.50	17.20	17.25	146430
2018-06-14	17.25	17.35	17.10	17.20	135868
2018-06-15	17.20	17.25	17.00	17.00	178500
2018-06-18	17.00	17.15	17.00	17.15	143709
2018-06-19	17.15	17.17	17.05	17.10	133225
2018-06-20	17.10	17.31	17.10	17.25	87326
2018-06-21	17.15	17.55	17.05	17.45	287071
2018-06-22	17.35	17.60	17.30	17.50	206963
2018-06-25	17.50	17.55	17.31	17.50	200543
2018-06-26	17.50	17.70	17.44	17.60	156232
2018-06-27	17.65	17.65	17.25	17.25	101571
2018-06-28	17.25	17.43	17.15	17.40	185001
2018-06-29	17.45	17.45	17.20	17.30	179111
2018-07-02	17.25	17.30	17.00	17.10	199131
2018-07-03	17.30	17.35	17.20	17.30	108585
2018-07-05	17.35	17.50	17.25	17.40	121414
2018-07-06	17.55	17.90	17.43	17.90	323017
2018-07-09	17.95	18.00	17.90	17.90	195312
2018-07-10	18.00	18.00	17.80	17.90	109554
2018-07-11	17.90	17.90	17.75	17.80	90515
2018-07-12	17.85	17.90	17.70	17.80	124696
2018-07-13	17.75	17.95	17.75	17.95	132938
2018-07-16	18.25	18.30	17.80	17.90	371330
2018-07-17	17.90	18.00	17.80	17.54	313932
2018-07-18	17.65	17.65	17.25	17.35	287950
2018-07-19	17.25	17.35	17.10	17.30	99401
2018-07-20	17.30	17.40	17.25	17.35	71457
2018-07-23	17.50	17.60	17.35	17.55	115303
2018-07-24	17.60	17.63	17.40	17.60	119433
2018-07-25	17.60	17.70	17.50	17.65	141402
2018-07-26	17.75	17.75	17.55	17.65	137947
2018-07-27	17.70	17.75	17.50	17.50	132745
2018-07-30	17.45	17.50	17.35	17.50	124670
2018-07-31	17.40	17.50	17.35	17.40	108786
2018-08-01	17.35	17.60	17.30	17.55	74744
2018-08-02	17.25	17.65	17.25	17.60	98268
2018-08-03	17.70	17.70	17.48	17.55	153357
2018-08-06	17.60	17.70	17.50	17.60	98115
2018-08-07	17.65	17.65	17.50	17.60	106323
2018-08-08	17.65	17.65	17.50	17.50	62294
2018-08-09	17.50	17.70	17.50	17.60	60824
2018-08-10	17.60	17.65	17.50	17.60	88467
2018-08-13	17.50	17.65	17.50	17.55	54389
2018-08-14	17.50	17.70	17.50	17.60	80544
2018-08-15	17.50	17.60	17.50	17.55	54819
2018-08-16	17.55	17.65	17.55	17.60	64621
2018-08-17	17.60	17.70	17.55	17.65	106088
2018-08-20	17.65	17.75	17.60	17.65	77699
2018-08-21	17.65	17.75	17.60	17.65	61091
2018-08-22	17.55	17.70	17.55	17.55	67198
2018-08-23	17.70	17.70	17.55	17.65	67317
2018-08-24	17.55	17.70	17.55	17.70	77901
2018-08-27	17.85	17.95	17.75	17.85	128052
2018-08-28	17.80	17.90	17.65	17.80	91507
2018-08-29	17.80	18.00	17.76	17.90	80483
2018-08-30	17.80	17.95	17.70	17.85	111437
2018-08-31	17.85	17.90	17.75	17.80	45817
2018-09-04	17.80	17.80	17.55	17.70	111220
2018-09-05	17.70	17.70	17.55	17.60	96937
2018-09-06	17.80	17.85	17.66	17.80	82153
2018-09-07	17.85	17.85	17.50	17.60	91504
2018-09-10	17.75	18.00	17.63	17.70	113217
2018-09-11	17.85	17.95	17.70	17.85	97789
2018-09-12	17.95	18.00	17.85	17.95	193968
2018-09-13	18.00	18.10	17.90	18.10	111778
2018-09-14	18.10	18.35	18.10	18.30	137492
2018-09-17	18.35	18.35	18.20	18.30	99271
2018-09-18	18.30	18.30	18.12	18.25	67146
2018-09-19	18.25	18.30	18.10	18.10	169881
2018-09-20	18.25	18.25	18.05	18.15	150116
2018-09-21	18.10	18.20	18.05	18.15	103580
2018-09-24	18.15	18.19	17.70	17.80	171354
2018-09-25	17.90	18.00	17.80	17.85	149747
2018-09-26	17.95	17.95	17.85	17.85	180021
2018-09-27	17.85	17.95	17.75	17.90	101095
2018-09-28	17.90	18.20	17.90	18.15	161281
2018-10-01	18.20	18.24	17.90	18.00	174104
2018-10-02	18.06	18.06	17.86	17.92	131364
2018-10-03	17.95	17.99	17.85	17.89	132677
2018-10-04	17.90	17.90	17.71	17.78	89806
2018-10-05	17.80	17.83	17.72	17.72	178593
2018-10-08	17.74	17.82	17.67	17.82	123801
2018-10-09	17.82	17.89	17.70	17.81	91168
2018-10-10	17.82	17.89	17.63	17.65	138367
2018-10-11	17.60	17.66	17.35	17.44	205745
2018-10-12	17.54	17.57	17.14	17.30	162504
2018-10-15	17.25	17.45	17.25	17.38	110998
2018-10-16	17.46	17.67	17.34	17.26	248850
2018-10-17	17.21	17.37	16.93	17.12	267130
2018-10-18	17.13	17.27	17.01	17.06	168384
2018-10-19	17.06	17.08	16.90	16.93	141019
2018-10-22	16.95	16.96	16.60	16.62	148118
2018-10-23	16.50	16.68	16.34	16.57	240318
2018-10-24	16.44	16.55	16.03	16.10	223349
2018-10-25	16.25	16.50	16.16	16.25	194865
2018-10-26	16.28	16.29	16.07	16.17	243772
2018-10-29	16.24	16.29	15.80	15.93	234036
2018-10-30	15.90	16.01	15.81	15.87	260225
2018-10-31	15.96	15.96	15.81	15.81	177543
2018-11-01	15.67	15.80	14.92	14.98	522823
2018-11-02	15.00	15.10	14.06	14.47	886796
2018-11-05	14.50	15.55	14.41	15.30	644885
2018-11-06	15.27	15.27	14.88	15.19	262825
2018-11-07	15.55	16.10	15.31	16.08	343509
2018-11-08	16.16	16.16	15.66	15.67	254676
2018-11-09	15.68	15.68	15.44	15.51	174572
2018-11-12	15.51	15.74	15.50	15.68	144055
2018-11-13	15.68	15.77	15.34	15.39	149288
2018-11-14	15.45	15.48	15.18	15.21	117121
2018-11-15	15.11	15.36	15.11	15.23	106343
2018-11-16	15.19	15.32	15.15	15.20	112402
2018-11-19	15.18	15.34	15.10	15.13	178995
2018-11-20	15.06	15.22	14.95	14.96	201772
2018-11-21	15.11	15.32	15.11	15.22	245910
2018-11-23	15.05	15.24	15.04	15.12	39928
2018-11-26	15.15	15.32	15.12	15.14	192511
2018-11-27	15.17	15.28	15.00	15.11	141038
2018-11-28	15.11	15.32	15.01	15.30	134106
2018-11-29	15.24	15.43	15.21	15.38	170478
2018-11-30	15.39	15.46	15.28	15.29	94428
2018-12-03	15.30	15.42	15.26	15.35	146898
2018-12-04	15.35	15.36	14.96	14.98	147773
2018-12-06	14.95	14.98	14.32	14.70	301897
2018-12-07	14.78	14.78	14.35	14.49	386344
2018-12-10	14.39	14.75	14.25	14.47	284876
2018-12-11	14.60	14.67	14.10	14.15	239273
2018-12-12	14.40	14.40	14.02	14.02	296167
2018-12-13	14.10	14.14	13.55	13.80	491612
2018-12-14	13.75	13.93	13.51	13.59	370806
2018-12-17	13.55	13.65	13.17	13.29	451032
2018-12-18	13.48	13.55	13.25	13.49	367145
2018-12-19	13.50	13.87	13.30	13.47	241125
2018-12-20	13.43	13.44	12.64	12.70	466260
2018-12-21	12.65	12.79	12.33	12.39	501103
2018-12-24	12.07	12.39	11.60	11.68	414547
2018-12-26	11.77	12.70	11.77	12.66	448549
2018-12-27	12.65	12.77	12.30	12.57	288172
2018-12-28	12.58	12.89	12.57	12.68	394992
2018-12-31	12.69	12.84	12.32	12.45	406875
2019-01-02	12.38	12.87	12.19	12.84	211807
2019-01-03	12.77	13.49	12.76	13.14	266216
2019-01-04	13.38	13.87	13.38	13.79	294699
2019-01-07	13.86	14.48	13.75	14.43	458668
2019-01-08	14.71	15.21	14.68	14.84	561773
2019-01-09	14.90	14.99	14.70	14.84	311142
2019-01-10	14.70	15.09	14.70	14.82	392087
2019-01-11	14.66	15.03	14.66	14.90	276952
2019-01-14	15.00	15.07	14.80	14.93	198351
2019-01-15	15.00	15.03	14.85	14.63	472281
2019-01-16	14.62	14.67	14.21	14.27	331677
2019-01-17	14.25	14.38	14.19	14.36	341102
2019-01-18	14.32	14.61	14.31	14.32	192432
2019-01-22	14.30	14.42	13.75	13.97	439124
2019-01-23	14.05	14.34	13.99	14.05	135750
2019-01-24	14.14	14.49	14.12	14.20	212450
2019-01-25	14.43	14.68	14.28	14.62	207928
2019-01-28	14.58	14.72	14.41	14.65	123155
2019-01-29	14.68	14.74	14.60	14.64	92147
2019-01-30	14.60	14.82	14.51	14.81	106262
2019-01-31	14.89	15.13	14.81	15.13	238471
2019-02-01	15.13	15.28	15.03	15.12	146572
2019-02-04	15.04	15.15	15.02	15.10	161475
2019-02-05	15.13	15.29	15.10	15.29	81656
2019-02-06	15.44	15.48	15.30	15.44	182178
2019-02-07	15.43	15.49	15.35	15.41	122170
2019-02-08	15.40	15.47	15.35	15.44	105105
2019-02-11	15.47	15.47	15.33	15.39	178366
2019-02-12	15.49	15.83	15.43	15.57	281000
2019-02-13	15.89	15.89	15.70	15.79	285398
2019-02-14	15.81	15.88	15.75	15.81	142050
2019-02-15	15.89	15.89	15.75	15.83	123555
2019-02-19	15.81	15.81	15.59	15.68	185936
2019-02-20	16.45	16.46	15.75	16.11	461295
2019-02-21	16.20	16.30	16.01	16.24	140913
2019-02-22	16.25	16.34	16.19	16.30	187053
2019-02-25	16.29	16.37	16.11	16.11	165289
2019-02-26	16.10	16.14	15.80	15.93	156951
2019-02-27	15.99	16.08	15.75	15.97	130675
2019-02-28	15.50	15.94	15.25	15.74	248777
2019-03-01	15.83	16.05	15.81	16.03	186880
2019-03-04	16.08	16.10	15.91	16.07	259746
2019-03-05	15.99	16.04	15.86	15.98	126521
2019-03-06	15.94	16.00	15.71	15.84	154383
2019-03-07	15.72	15.82	15.60	15.70	113082
2019-03-08	15.51	15.81	15.50	15.77	77922
2019-03-11	15.86	16.04	15.81	15.95	144003
2019-03-12	15.97	16.05	15.87	15.93	89289
2019-03-13	15.91	15.93	15.78	15.78	91835
2019-03-14	15.86	16.00	15.75	15.93	60259
2019-03-15	15.95	16.32	15.90	16.30	303411
2019-03-18	16.29	16.40	16.22	16.30	124428
2019-03-19	16.23	16.40	16.18	16.25	88111
2019-03-20	16.15	16.17	15.95	15.98	114593
2019-03-21	16.00	16.29	16.00	16.22	77058
2019-03-22	16.04	16.09	15.69	15.84	151387
2019-03-25	15.89	15.89	15.65	15.79	113584
2019-03-26	15.85	15.85	15.63	15.67	159142
2019-03-27	15.70	15.90	15.62	15.75	220526
2019-03-28	15.76	15.83	15.63	15.64	112683
2019-03-29	15.74	15.79	15.66	15.69	131429
2019-04-01	15.74	15.89	15.71	15.84	166982
2019-04-02	15.84	16.13	15.76	16.01	122776
2019-04-03	16.14	16.14	15.89	15.91	114903
2019-04-04	15.89	15.99	15.79	15.85	137690
2019-04-05	15.92	16.30	15.92	16.25	188990
2019-04-08	16.25	16.44	16.20	16.35	126544
2019-04-09	16.35	16.35	16.15	16.17	85716
2019-04-10	16.21	16.43	16.14	16.29	111765
2019-04-11	16.30	16.35	16.24	16.32	84808
2019-04-12	16.39	16.45	16.30	16.42	100963
2019-04-15	16.50	16.72	16.45	16.60	211822
2019-04-16	16.70	16.83	16.56	16.35	277221
2019-04-17	16.40	16.40	16.12	16.21	218749
2019-04-18	16.25	16.25	15.88	16.09	128381
2019-04-22	16.15	16.15	15.85	16.10	116215
2019-04-23	16.10	16.34	16.02	16.34	130936
2019-04-24	16.38	16.58	16.26	16.48	118918
2019-04-25	16.54	16.60	16.25	16.41	157217
2019-04-26	16.55	16.68	16.49	16.62	150436
2019-04-29	16.50	16.67	16.42	16.59	71162
2019-04-30	16.65	16.65	16.30	16.54	99610
2019-05-01	16.58	16.58	16.31	16.36	74751
2019-05-02	16.25	16.46	16.11	16.42	105857
2019-05-03	16.52	16.69	16.48	16.66	105364
2019-05-06	16.55	17.09	16.54	17.04	233535
2019-05-07	16.93	17.00	16.75	16.82	142872
2019-05-08	16.76	16.89	16.54	16.56	136768
2019-05-09	16.50	16.90	16.44	16.86	121784
2019-05-10	16.85	16.97	16.78	16.93	113254
2019-05-13	16.71	16.75	16.38	16.47	126392
2019-05-14	16.54	16.67	16.49	16.58	142666
2019-05-15	16.64	16.85	16.62	16.82	142731
2019-05-16	16.90	17.04	16.83	16.88	152838
2019-05-17	16.81	17.00	16.63	16.68	100828
2019-05-20	16.58	16.84	16.57	16.82	110005
2019-05-21	16.80	16.85	16.73	16.74	115133
2019-05-22	16.64	16.73	16.35	16.44	173298
2019-05-23	16.37	16.43	16.30	16.41	61573
2019-05-24	16.44	16.57	16.17	16.18	117542
2019-05-28	16.28	16.48	16.12	16.16	155751
2019-05-29	16.15	16.18	16.00	16.03	124998
2019-05-30	16.00	16.20	15.73	15.84	116548
2019-05-31	15.73	15.73	15.51	15.55	121993
2019-06-03	16.81	17.00	16.44	16.79	1007580
2019-06-04	16.75	17.60	16.61	17.55	953830
2019-06-05	17.62	18.00	17.50	17.98	735970
2019-06-06	18.10	18.31	18.00	18.17	623083
2019-06-07	18.34	18.45	18.22	18.32	428849
2019-06-10	18.50	18.50	18.31	18.40	373879
2019-06-11	18.49	18.65	18.21	18.52	434612
2019-06-12	18.57	18.87	18.48	18.77	280048
2019-06-13	18.77	19.14	18.70	18.96	422894
2019-06-14	19.09	19.09	18.83	19.08	249022
2019-06-17	19.09	19.25	19.05	19.10	217098
2019-06-18	19.20	19.23	18.35	18.40	494394
2019-06-19	18.54	18.86	18.20	18.76	261247
2019-06-20	19.10	19.20	18.75	19.07	236804
2019-06-21	19.05	19.14	18.86	18.96	197786
2019-06-24	18.95	18.95	18.42	18.65	295661
2019-06-25	18.80	19.15	18.72	18.74	438641
2019-06-26	18.94	19.10	18.80	18.98	275540
2019-06-27	19.08	19.12	18.88	18.91	205198
2019-06-28	18.95	19.11	18.80	19.11	204051
2019-07-01	19.19	19.19	18.90	19.11	191133
2019-07-02	19.15	19.15	19.01	19.13	122534
2019-07-03	19.17	19.17	18.96	19.14	115003
2019-07-05	19.20	19.89	19.15	19.76	684286
2019-07-08	19.75	19.95	19.45	19.59	349819
2019-07-09	19.37	19.57	19.30	19.52	186794
2019-07-10	19.63	19.79	19.37	19.62	222889
2019-07-11	19.71	19.98	19.56	19.86	219493
2019-07-12	19.93	20.09	19.74	19.75	240465
2019-07-15	19.80	19.87	19.70	19.73	283709
2019-07-16	19.75	20.00	19.75	19.48	306276
2019-07-17	19.52	19.55	19.27	19.52	462753
2019-07-18	19.50	19.50	19.15	19.24	189143
2019-07-19	19.22	19.24	18.83	18.90	238847
2019-07-22	18.90	18.96	18.82	18.90	127259
2019-07-23	18.96	19.06	18.87	19.06	122409
2019-07-24	19.10	19.34	18.95	19.32	123108
2019-07-25	19.42	19.51	19.17	19.36	218642
2019-07-26	19.44	19.66	19.29	19.51	126585
2019-07-29	19.65	19.73	19.54	19.54	150115
2019-07-30	19.54	20.00	19.46	20.00	167864
2019-07-31	19.92	19.92	19.03	19.20	261171
2019-08-01	18.90	19.55	17.94	19.15	381231
2019-08-02	18.50	18.94	18.09	18.91	272564
2019-08-05	18.61	18.73	18.32	18.41	299400
2019-08-06	18.56	18.71	18.33	18.65	303499
2019-08-07	18.69	19.42	18.66	19.35	503548
2019-08-08	19.57	19.62	19.22	19.32	165568
2019-08-09	19.19	19.32	18.83	18.90	200169
2019-08-12	18.77	18.99	18.50	18.50	108510
2019-08-13	18.45	18.82	18.45	18.68	100252
2019-08-14	18.48	18.51	18.26	18.42	154962
2019-08-15	18.37	18.61	18.32	18.34	161964
2019-08-16	18.34	18.82	18.34	18.73	56601
2019-08-19	18.96	19.15	18.78	18.86	92267
2019-08-20	18.81	18.96	18.76	18.94	107272
2019-08-21	19.00	19.04	18.79	18.82	109142
2019-08-22	18.75	18.87	18.67	18.72	93011
2019-08-23	18.63	18.77	18.50	18.62	116616
2019-08-26	18.65	18.87	18.65	18.72	92486
2019-08-27	18.79	18.79	18.36	18.44	95329
2019-08-28	18.56	18.67	18.42	18.60	81033
2019-08-29	18.60	18.76	18.46	18.49	102967
2019-08-30	18.58	18.74	18.45	18.74	97680
2019-09-03	18.60	18.62	18.21	18.56	135800
2019-09-04	18.71	18.82	18.60	18.78	92973
2019-09-05	18.98	19.06	18.80	18.82	148302
2019-09-06	18.77	18.90	18.71	18.86	98033
2019-09-09	18.86	18.95	18.61	18.91	78620
2019-09-10	18.96	18.99	18.71	18.77	81587
2019-09-11	18.84	19.04	18.70	18.99	88738
2019-09-12	18.92	19.15	18.77	19.10	100497
2019-09-13	19.25	19.25	18.93	19.15	88385
2019-09-16	19.09	19.25	19.08	19.17	102067
2019-09-17	19.18	19.37	19.11	19.27	77105
2019-09-18	19.32	19.33	19.10	19.27	49828
2019-09-19	19.25	19.45	19.17	19.20	61367
2019-09-20	19.10	19.30	19.06	19.06	127572
2019-09-23	19.05	19.17	19.01	19.05	77557
2019-09-24	19.05	19.17	19.01	19.08	83738
2019-09-25	19.17	19.63	19.10	19.58	121811
2019-09-26	19.59	19.72	19.49	19.60	115333
2019-09-27	19.71	19.84	19.50	19.79	188705
2019-09-30	19.79	19.94	19.50	19.71	276879
2019-10-01	19.79	19.82	19.38	19.75	217255
2019-10-02	19.73	19.79	19.04	19.11	138325
2019-10-03	19.06	19.27	19.03	19.20	112647
2019-10-04	19.35	19.48	19.27	19.48	63930
2019-10-07	19.35	19.44	19.16	19.31	108799
2019-10-08	19.31	19.42	19.17	19.28	69833
2019-10-09	19.25	19.48	19.25	19.42	55781
2019-10-10	19.50	19.72	19.40	19.50	89828
2019-10-11	19.59	19.72	19.50	19.54	152552
2019-10-14	19.59	19.85	19.54	19.77	162090
2019-10-15	19.81	20.10	19.76	19.65	209974
2019-10-16	19.61	19.85	19.56	19.67	155157
2019-10-17	19.62	19.79	19.46	19.49	120932
2019-10-18	19.49	19.53	19.29	19.48	81786
2019-10-21	19.52	19.63	19.30	19.40	93724
2019-10-22	19.51	19.68	19.37	19.47	101364
2019-10-23	19.48	19.63	19.42	19.56	90946
2019-10-24	19.70	19.70	19.42	19.53	173559
2019-10-25	19.53	19.85	19.53	19.72	281096
2019-10-28	19.84	19.89	19.62	19.78	317789
2019-10-29	19.66	20.26	19.66	20.25	350584
2019-10-30	20.29	20.47	20.14	20.38	361080
2019-10-31	20.38	21.12	20.06	20.65	383834
2019-11-01	20.76	20.90	20.66	20.87	226041
2019-11-04	21.08	22.40	21.05	22.28	812018
2019-11-05	22.40	22.65	22.10	22.18	423866
2019-11-06	22.11	22.11	21.45	21.70	381380
2019-11-07	21.81	22.33	21.79	22.09	225582
2019-11-08	22.05	22.33	21.95	22.24	253156
2019-11-11	22.20	22.44	21.97	22.42	251751
2019-11-12	22.42	22.91	22.33	22.74	288529
2019-11-13	22.65	22.65	21.05	21.47	563825
2019-11-14	21.60	22.50	21.60	22.08	352251
2019-11-15	22.11	22.73	21.98	22.48	197109
2019-11-18	22.43	22.96	22.13	22.20	236191
2019-11-19	22.22	22.42	22.17	22.25	166200
2019-11-20	22.26	22.43	22.11	22.15	115914
2019-11-21	22.16	22.25	21.84	21.99	114286
2019-11-22	22.03	22.54	21.99	22.49	120282
2019-11-25	22.51	22.90	22.47	22.82	201407
2019-11-26	22.86	23.18	22.76	23.15	175155
2019-11-27	23.14	23.93	23.00	23.59	318082
2019-11-29	23.60	23.83	23.59	23.70	97827
2019-12-02	23.73	23.83	22.73	22.90	365424
2019-12-03	22.54	23.10	22.40	23.03	231944
2019-12-04	23.14	23.30	22.88	23.01	176626
2019-12-05	23.08	23.49	23.01	23.43	159836
2019-12-06	23.56	23.90	23.52	23.80	180062
2019-12-09	24.27	24.90	24.22	24.66	507002
2019-12-10	24.80	24.95	24.42	24.50	317762
2019-12-11	24.44	24.59	24.32	24.43	335057
2019-12-12	24.52	25.05	24.51	24.85	254836
2019-12-13	25.01	25.08	24.68	24.98	193022
2019-12-16	25.16	25.41	24.86	24.94	235115
2019-12-17	24.89	24.92	24.25	24.37	269570
2019-12-18	24.50	25.16	24.50	24.94	275068
2019-12-19	24.95	25.32	24.84	24.96	242571
2019-12-20	24.98	25.12	24.71	24.80	181918
2019-12-23	24.76	24.90	24.38	24.47	192449
2019-12-24	24.33	24.36	24.00	24.24	171074
2019-12-26	24.23	26.21	24.20	26.20	580472
2019-12-27	26.37	26.37	24.80	24.93	449673
2019-12-30	24.93	25.06	24.62	24.82	189970
2019-12-31	24.78	24.93	24.51	24.86	214864
2020-01-02	25.00	25.18	24.80	25.12	269456
2020-01-03	24.88	25.79	24.85	25.42	313488
2020-01-06	25.24	25.27	24.77	24.92	205667
2020-01-07	25.00	25.50	24.75	25.29	223817
2020-01-08	25.10	25.45	25.03	25.19	152878
2020-01-09	25.36	25.57	25.00	25.02	192778
2020-01-10	25.02	25.13	24.75	24.85	292026
2020-01-13	24.92	25.18	24.81	25.00	193673
2020-01-14	25.10	25.40	25.00	24.85	335395
2020-01-15	24.70	24.95	24.70	24.90	214155
2020-01-16	25.01	25.08	24.15	24.17	365952
2020-01-17	23.97	23.97	22.57	23.38	788811
2020-01-21	23.48	23.84	23.33	23.62	281466
2020-01-22	23.55	24.05	23.52	24.04	227507
2020-01-23	24.21	24.31	23.83	24.23	180915
2020-01-24	24.23	24.37	23.66	23.74	155510
2020-01-27	23.34	23.88	23.10	23.85	181204
2020-01-28	23.84	24.18	23.73	24.02	137949
2020-01-29	24.15	24.15	23.72	23.76	77221
2020-01-30	23.66	23.90	23.53	23.77	102479
2020-01-31	23.70	23.97	23.21	23.29	148388
2020-02-03	23.26	23.73	22.50	22.69	436511
2020-02-04	22.76	23.16	22.58	22.90	220761
2020-02-05	23.00	23.22	22.90	23.10	142485
2020-02-06	23.30	23.64	23.07	23.31	166196
2020-02-07	23.28	23.28	22.71	22.83	156574
2020-02-10	22.79	23.21	22.70	23.20	116635
2020-02-11	23.23	23.72	22.82	23.31	259154
2020-02-12	23.26	23.49	23.07	23.36	168438
2020-02-13	23.25	23.34	22.93	23.34	191431
2020-02-14	23.30	23.35	22.71	22.96	197807
2020-02-18	22.81	22.91	22.26	22.62	201690
2020-02-19	22.67	22.80	22.54	22.54	185616
2020-02-20	22.54	23.05	22.54	22.91	150985
2020-02-21	22.72	22.76	21.10	21.46	571130
2020-02-24	20.61	21.30	20.15	20.58	574721
2020-02-25	20.70	20.73	19.65	19.70	529123
2020-02-26	19.64	19.84	19.05	19.29	619885
2020-02-27	18.69	19.00	17.36	18.50	982503
2020-02-28	17.61	18.38	17.38	18.33	969277
2020-03-02	18.18	19.09	17.83	18.72	496793
2020-03-03	18.75	19.44	18.54	18.75	468070
2020-03-04	18.84	19.08	18.29	18.79	313692
2020-03-05	18.50	18.69	18.12	18.39	259971
2020-03-06	18.00	18.36	17.71	17.83	224271
2020-03-09	17.00	17.47	16.34	16.34	513213
2020-03-10	17.00	17.50	16.30	17.46	413291
2020-03-11	17.13	17.36	16.70	16.78	446826
2020-03-12	15.92	16.05	15.11	15.65	964515
2020-03-13	16.22	16.70	15.76	16.58	594709
2020-03-16	15.00	16.12	14.70	14.70	569376
2020-03-17	14.80	15.09	14.05	14.18	530308
2020-03-18	13.89	13.96	10.86	11.15	998256
2020-03-19	11.15	13.66	10.78	12.60	616809
2020-03-20	12.76	13.79	12.31	12.51	564214
2020-03-23	12.01	12.43	11.30	11.95	558171
2020-03-24	12.32	13.18	12.32	12.84	344363
2020-03-25	12.90	14.55	12.76	13.22	449815
2020-03-26	13.20	14.27	13.10	13.80	346115
2020-03-27	13.69	14.23	13.50	13.65	256567
2020-03-30	13.65	13.99	13.02	13.56	219129
2020-03-31	13.41	13.95	13.00	13.40	395427
2020-04-01	13.18	13.20	12.62	12.73	378191
2020-04-02	12.67	13.14	12.65	13.01	177683
2020-04-03	13.00	13.34	12.83	12.99	253332
2020-04-06	13.38	14.38	13.38	13.94	235048
2020-04-07	14.29	15.00	14.05	14.47	362024
2020-04-08	14.94	15.68	14.63	15.07	292655
2020-04-09	15.38	16.24	15.20	16.04	333066
2020-04-13	16.05	16.16	15.41	16.02	339449
2020-04-14	16.29	16.47	16.00	15.92	277158
2020-04-15	15.36	15.85	15.00	15.59	317519
2020-04-16	15.58	15.85	14.66	15.49	357712
2020-04-17	15.83	16.39	15.58	15.84	203464
2020-04-20	17.42	18.70	17.20	17.87	1438971
2020-04-21	17.54	18.55	17.54	18.18	582317
2020-04-22	19.00	19.00	18.14	18.22	620881
2020-04-23	18.85	18.97	18.22	18.52	413791
2020-04-24	18.73	19.62	18.56	19.51	387018
2020-04-27	20.00	20.37	19.75	19.90	333033
2020-04-28	19.91	20.88	19.72	19.90	593062
2020-04-29	20.50	21.21	20.15	20.79	266802
2020-04-30	20.61	20.61	19.60	20.09	296144
2020-05-01	18.95	18.96	17.74	18.14	465623
2020-05-04	17.62	19.05	17.51	18.93	265686
2020-05-05	16.48	17.17	16.25	16.52	3899649
2020-05-06	16.67	16.82	16.16	16.47	858007
2020-05-07	16.75	16.99	16.52	16.69	615708
2020-05-08	16.95	17.10	16.82	16.99	649314
2020-05-11	16.90	17.03	16.65	16.68	324128
2020-05-12	16.56	16.67	15.78	15.78	572417
2020-05-13	15.75	15.86	14.59	15.36	930451
2020-05-14	15.03	15.51	14.58	15.46	492521
2020-05-15	15.42	15.70	15.05	15.40	201694
2020-05-18	15.75	16.49	15.75	16.32	572437
2020-05-19	16.23	16.97	16.15	16.75	475943
2020-05-20	17.00	17.17	16.68	16.81	380326
2020-05-21	16.81	17.06	16.61	16.82	174376
2020-05-22	16.70	16.82	16.27	16.65	320514
2020-05-26	17.04	17.20	16.70	16.97	384447
2020-05-27	17.22	17.30	16.54	17.20	367265
2020-05-28	17.30	17.30	16.97	17.05	275006
2020-05-29	16.90	17.05	16.70	16.97	280844
2020-06-01	17.00	17.24	16.74	17.01	308065
2020-06-02	17.14	17.25	16.88	17.13	166661
2020-06-03	17.22	17.58	17.22	17.55	386396
2020-06-04	17.40	17.60	17.05	17.29	216763
2020-06-05	17.60	18.25	17.47	18.15	879670
2020-06-08	18.64	18.99	18.30	18.68	663819
2020-06-09	18.53	18.93	18.30	18.68	329000
2020-06-10	18.50	18.60	17.83	18.09	251287
2020-06-11	17.05	18.00	16.97	17.86	769500
2020-06-12	18.60	18.60	17.46	18.41	369468
2020-06-15	17.88	18.43	17.82	18.17	239881
2020-06-16	18.71	18.71	17.93	17.98	468262
2020-06-17	17.90	18.13	17.59	17.89	279165
2020-06-18	17.75	18.42	17.75	18.18	324461
2020-06-19	18.30	18.40	17.88	18.10	245917
2020-06-22	18.00	18.04	17.81	17.95	174071
2020-06-23	17.95	18.09	17.54	17.70	253688
2020-06-24	17.50	17.68	16.93	17.07	378736
2020-06-25	17.00	17.31	16.95	17.04	164629
2020-06-26	17.10	17.18	16.52	16.52	286884
2020-06-29	16.50	16.61	16.28	16.53	369426
2020-06-30	16.72	17.28	16.64	17.24	455106
2020-07-01	17.19	17.29	16.64	16.67	187083
2020-07-02	16.84	17.13	16.61	17.08	266227
2020-07-06	17.15	17.30	16.86	16.96	201045
2020-07-07	16.84	16.85	16.65	16.73	223409
2020-07-08	16.65	16.82	16.55	16.62	216706
2020-07-09	16.53	16.65	16.10	16.10	274620
2020-07-10	16.23	16.51	16.20	16.51	151951
2020-07-13	16.69	17.10	16.46	16.66	286052
2020-07-14	16.97	17.05	16.59	16.69	263365
2020-07-15	16.85	17.03	16.78	16.97	200195
2020-07-16	16.97	16.97	16.57	16.76	159849
2020-07-17	16.56	16.87	16.50	16.73	147928
2020-07-20	16.57	16.67	16.20	16.23	234795
2020-07-21	16.15	16.73	16.15	16.50	218257
2020-07-22	16.39	16.49	16.22	16.45	179011
2020-07-23	16.66	16.77	16.42	16.50	193132
2020-07-24	16.50	16.63	16.16	16.22	200736
2020-07-27	16.35	16.35	15.90	15.94	301964
2020-07-28	16.00	16.28	15.99	16.15	195153
2020-07-29	16.08	16.27	16.02	16.16	136549
2020-07-30	16.00	16.24	15.85	16.00	334463
2020-07-31	16.05	16.07	15.71	15.95	142984
2020-08-03	15.95	16.50	15.88	16.38	228077
2020-08-04	16.40	16.42	16.17	16.38	181980
2020-08-05	16.40	16.68	16.40	16.63	180056
2020-08-06	16.82	17.19	16.78	17.02	197373
2020-08-07	17.15	17.30	16.94	17.29	170799
2020-08-10	17.50	17.74	17.49	17.63	171395
2020-08-11	17.70	17.84	17.40	17.49	185281
2020-08-12	17.51	17.75	17.39	17.48	146943
2020-08-13	17.31	17.62	17.27	17.32	114896
2020-08-14	17.34	17.54	17.23	17.42	128353
2020-08-17	17.46	17.56	17.33	17.51	166302
2020-08-18	17.40	17.52	17.17	17.25	144711
2020-08-19	17.33	17.39	17.13	17.39	91710
2020-08-20	17.14	17.37	16.78	16.93	214983
2020-08-21	16.92	17.00	16.83	16.97	107517
2020-08-24	17.00	17.19	16.93	17.15	107268
2020-08-25	17.09	17.51	17.09	17.51	153517
2020-08-26	17.73	17.73	17.16	17.28	103262
2020-08-27	17.43	17.55	17.27	17.33	98649
2020-08-28	17.40	17.50	17.26	17.49	122954
2020-08-31	17.62	17.81	17.32	17.50	218186
2020-09-01	17.35	17.49	17.18	17.49	170548
2020-09-02	17.49	17.83	17.34	17.75	227485
2020-09-03	17.75	17.84	17.25	17.25	226276
2020-09-04	17.47	17.47	16.83	16.86	227312
2020-09-08	16.91	16.94	16.61	16.63	234205
2020-09-09	16.65	16.84	16.52	16.53	165747
2020-09-10	16.50	16.79	16.50	16.53	164607
2020-09-11	16.54	16.59	16.35	16.38	204543
2020-09-14	16.50	17.07	16.50	16.92	100157
2020-09-15	16.95	17.15	16.82	17.02	141338
2020-09-16	17.01	17.61	17.01	17.43	140713
2020-09-17	17.43	17.68	17.26	17.62	136072
2020-09-18	17.75	17.75	17.34	17.70	309972
2020-09-21	17.48	17.48	16.62	16.95	283772
2020-09-22	17.57	18.10	17.28	17.60	333842
2020-09-23	17.85	18.08	17.16	17.25	298959
2020-09-24	17.43	17.46	17.06	17.28	136274
2020-09-25	17.33	17.92	17.25	17.69	189886
2020-09-28	17.90	18.01	17.77	18.00	209148
2020-09-29	17.86	18.35	17.76	18.31	298360
2020-09-30	18.50	19.41	18.43	19.06	895915
2020-10-01	19.01	19.63	19.01	19.44	349206
2020-10-02	19.26	19.52	19.03	19.15	219152
2020-10-05	19.25	19.49	19.01	19.07	169666
2020-10-06	19.18	19.32	18.95	19.09	178702
2020-10-07	19.13	19.27	19.12	19.21	121040
2020-10-08	19.32	19.80	19.20	19.77	267127
2020-10-09	19.80	19.86	19.32	19.56	181275
2020-10-12	19.53	19.58	19.06	19.37	233941
2020-10-13	19.28	19.66	19.25	19.25	215234
2020-10-14	19.00	19.20	18.77	18.93	170330
2020-10-15	18.80	18.98	18.58	18.71	142249
2020-10-16	18.71	18.71	18.15	18.36	157504
2020-10-19	18.23	18.28	17.74	17.85	335315
2020-10-20	17.71	18.36	17.71	17.92	196764
2020-10-21	18.02	18.05	17.69	17.75	140910
2020-10-22	17.96	18.39	17.89	17.99	174529
2020-10-23	18.05	18.44	18.03	18.22	151599
2020-10-26	18.00	18.08	17.64	17.87	143636
2020-10-27	17.76	17.94	17.51	17.69	142877
2020-10-28	17.50	17.51	16.91	17.17	222209
2020-10-29	17.25	17.84	17.18	17.72	159815
2020-10-30	17.29	17.46	17.01	17.29	211256
2020-11-02	17.47	17.73	17.30	17.63	146903
2020-11-03	17.84	18.14	17.73	18.04	112845
2020-11-04	17.81	18.14	17.72	17.72	138561
2020-11-05	17.74	18.12	17.58	17.84	137889
2020-11-06	17.80	17.97	17.50	17.56	117247
2020-11-09	18.20	18.46	18.08	18.15	246743
2020-11-10	18.32	18.95	18.12	18.93	204811
2020-11-11	18.84	19.00	18.64	18.94	149918
2020-11-12	18.92	18.93	18.36	18.51	176810
2020-11-13	18.52	18.93	18.52	18.88	188959
2020-11-16	19.00	19.39	18.94	19.28	184894
2020-11-17	19.20	19.32	19.02	19.21	77334
2020-11-18	19.13	19.41	19.13	19.33	107044
2020-11-19	19.15	19.24	19.03	19.08	159552
2020-11-20	19.02	19.15	18.95	19.12	87964
2020-11-23	19.38	19.59	19.16	19.39	213563
2020-11-24	19.47	19.70	19.40	19.67	195277
2020-11-25	19.55	19.69	19.27	19.69	123181
2020-11-27	19.75	19.75	19.27	19.63	114786
2020-11-30	19.65	19.68	19.40	19.57	177600
2020-12-01	19.57	19.64	19.43	19.55	188097
2020-12-02	19.55	19.85	19.42	19.42	175423
2020-12-03	19.58	19.90	19.42	19.85	135531
2020-12-04	19.80	20.40	19.70	20.22	237068
2020-12-07	20.40	20.47	19.92	20.04	168154
2020-12-08	20.00	20.15	19.66	19.81	165054
2020-12-09	20.00	20.32	19.90	20.15	165708
2020-12-10	19.97	21.57	19.95	21.36	744791
2020-12-11	21.39	21.60	20.37	20.91	221262
2020-12-14	20.62	20.98	20.51	20.55	246150
2020-12-15	20.45	20.75	20.17	20.27	188018
2020-12-16	19.94	20.15	19.74	19.74	263715
2020-12-17	19.41	20.13	18.81	19.97	476968
2020-12-18	20.04	20.20	19.80	20.14	206717
2020-12-21	19.90	19.98	19.25	19.35	301810
2020-12-22	19.25	19.60	19.12	19.39	115457
2020-12-23	19.46	19.69	19.41	19.52	118167
2020-12-24	19.66	19.66	19.44	19.62	60586
2020-12-28	19.65	19.84	19.27	19.34	157441
2020-12-29	19.42	19.42	19.03	19.09	128288
2020-12-30	19.07	19.43	19.07	19.24	130129
2020-12-31	19.29	19.53	19.07	19.45	175806
2021-01-04	19.55	19.97	19.36	19.44	269201
2021-01-05	19.40	20.03	19.40	19.75	154875
2021-01-06	20.68	21.13	20.50	20.62	298820
2021-01-07	20.77	21.07	20.56	20.81	140857
2021-01-08	21.01	21.01	20.42	20.75	182222
2021-01-11	20.75	21.08	20.70	21.04	211568
2021-01-12	21.21	21.60	21.05	21.58	311479
2021-01-13	21.51	21.60	21.09	21.15	322182
2021-01-14	21.00	21.34	20.78	21.25	269850
2021-01-15	21.03	21.48	20.90	21.45	178169
2021-01-19	21.40	21.95	21.37	21.66	230734
2021-01-20	21.75	21.75	21.16	21.36	178000
2021-01-21	21.23	21.59	21.20	21.41	263669
2021-01-22	21.45	21.68	21.13	21.37	257365
2021-01-25	21.36	21.36	20.51	20.94	316900
2021-01-26	20.94	21.16	20.60	20.85	158125
2021-01-27	20.50	20.94	20.48	20.78	227170
2021-01-28	20.94	20.95	20.57	20.76	207046
2021-01-29	20.89	20.97	20.35	20.60	233215
2021-02-01	20.80	20.82	20.40	20.51	248427
2021-02-02	20.60	20.97	20.60	20.91	77501
2021-02-03	20.68	21.24	20.68	21.18	123366
2021-02-04	21.24	21.50	21.24	21.43	64853
2021-02-05	21.02	21.47	21.02	21.44	98593
2021-02-08	21.37	22.05	21.37	21.90	175296
2021-02-09	21.84	22.75	21.80	22.68	205475
2021-02-10	22.68	22.79	22.39	22.58	137850
2021-02-11	22.68	22.86	22.46	22.85	100296
2021-02-12	22.92	23.41	22.62	23.26	224407
2021-02-16	23.50	23.79	23.27	23.79	166610
2021-02-17	23.41	23.51	22.90	23.16	126844
2021-02-18	22.96	23.41	22.53	23.27	149126
2021-02-19	23.27	23.65	23.00	23.59	97880
2021-02-22	23.50	23.61	22.86	22.98	108515
2021-02-23	23.02	23.13	22.50	22.91	134427
2021-02-24	22.90	23.55	22.88	23.33	221317
2021-02-25	23.33	24.28	23.33	23.83	338779
2021-02-26	23.87	24.18	23.50	23.65	287002
2021-03-01	24.03	24.60	22.61	22.72	393079
2021-03-02	22.96	24.39	22.95	24.01	250796
2021-03-03	23.90	24.66	23.72	24.43	206602
2021-03-04	24.49	24.60	23.50	23.99	178376
2021-03-05	24.12	24.13	23.04	23.82	219036
2021-03-08	23.73	24.49	23.67	24.26	215817
2021-03-09	24.44	24.44	23.86	23.87	229012
2021-03-10	23.87	24.09	23.79	23.81	133236
2021-03-11	23.74	24.07	23.57	23.83	114310
2021-03-12	23.77	24.09	23.77	24.00	118642
2021-03-15	23.85	24.20	23.82	24.08	161970
2021-03-16	23.91	24.11	23.49	23.68	229052
2021-03-17	23.58	23.83	23.47	23.77	149838
2021-03-18	23.87	24.22	23.81	23.96	181072
2021-03-19	23.68	24.74	23.66	24.56	601678
2021-03-22	24.30	24.40	23.82	24.19	228877
2021-03-23	24.00	24.10	23.28	23.40	102729
2021-03-24	23.62	24.13	23.03	23.10	87348
2021-03-25	22.90	23.60	22.53	23.41	213069
2021-03-26	23.54	23.72	23.11	23.47	89286
2021-03-29	23.13	23.46	22.96	23.05	128369
2021-03-30	23.20	23.47	23.00	23.32	83525
2021-03-31	23.34	23.49	22.98	23.15	143617
2021-04-01	22.99	23.50	22.99	23.42	119560
2021-04-05	23.41	23.56	23.05	23.42	188172
2021-04-06	23.49	24.17	23.46	24.16	137705
2021-04-07	24.16	24.68	24.06	24.65	140103
2021-04-08	24.69	25.00	24.36	25.00	151855
2021-04-09	24.95	25.03	24.80	24.95	115303
2021-04-12	24.98	25.43	24.80	25.36	149983
2021-04-13	25.19	25.35	25.00	24.95	134415
2021-04-14	24.76	24.76	24.34	24.53	172292
2021-04-15	24.55	24.67	24.36	24.47	83342
2021-04-16	24.41	24.66	24.31	24.32	95881
2021-04-19	24.28	24.36	24.05	24.28	106841
2021-04-20	24.38	24.57	24.00	24.01	125919
2021-04-21	23.87	24.43	23.70	24.19	145354
2021-04-22	24.39	24.41	24.06	24.21	147394
2021-04-23	23.85	24.69	23.85	24.46	142026
2021-04-26	24.45	24.93	24.42	24.72	79956
2021-04-27	24.71	25.19	24.71	25.15	83392
2021-04-28	25.01	25.38	25.01	25.22	66500
2021-04-29	25.10	25.38	24.60	24.70	110078
2021-04-30	25.20	26.01	24.50	25.44	310183
2021-05-03	25.45	26.25	25.35	25.70	162208
2021-05-04	25.55	26.15	25.50	26.13	137832
2021-05-05	26.29	26.75	26.25	26.60	132067
2021-05-06	26.82	26.84	26.10	26.55	167772
2021-05-07	26.35	26.73	26.25	26.57	137935
2021-05-10	26.78	27.19	26.47	26.50	184311
2021-05-11	26.20	26.25	25.51	25.56	128054
2021-05-12	25.13	25.48	24.07	24.15	387778
2021-05-13	24.00	24.70	23.88	24.58	245271
2021-05-14	24.40	24.73	24.35	24.45	188298
2021-05-17	24.25	24.89	24.25	24.82	164597
2021-05-18	24.71	25.38	24.71	25.09	123589
2021-05-19	24.72	25.23	24.50	24.82	141275
2021-05-20	24.65	25.11	24.65	24.99	73373
2021-05-21	24.95	25.31	24.91	25.09	58938
2021-05-24	25.06	25.49	24.83	25.36	186593
2021-05-25	25.48	25.87	25.22	25.22	165398
2021-05-26	25.26	25.61	25.14	25.30	85989
2021-05-27	25.52	25.75	25.37	25.57	111493
2021-05-28	25.56	25.95	25.47	25.95	76790
2021-06-01	26.09	26.50	25.90	26.02	97827
2021-06-02	26.00	26.21	25.85	25.98	73090
2021-06-03	26.03	26.05	25.82	25.97	44202
2021-06-04	25.90	26.13	25.75	26.01	37035
2021-06-07	26.01	26.30	26.01	26.08	122523
2021-06-08	26.10	26.10	25.84	25.87	87525
2021-06-09	25.80	25.95	25.50	25.92	91254
2021-06-10	26.00	26.00	25.60	25.64	71335
2021-06-11	25.70	25.96	25.65	25.88	58891
2021-06-14	25.77	26.00	25.77	25.81	48805
2021-06-15	25.80	25.99	25.51	25.90	64525
2021-06-16	25.80	26.14	25.72	26.04	66254
2021-06-17	25.93	26.14	25.32	25.57	107368
2021-06-18	25.46	25.58	24.91	25.07	171958
2021-06-21	25.11	25.66	25.01	25.34	62691
2021-06-22	25.39	25.54	25.17	25.43	97387
2021-06-23	25.56	25.90	25.35	25.82	65717
2021-06-24	25.93	25.94	25.60	25.75	78109
2021-06-25	25.61	26.16	25.54	26.03	76948
2021-06-28	26.24	26.24	25.55	25.66	75294
2021-06-29	25.71	25.79	25.22	25.24	65341
2021-06-30	25.19	25.85	25.19	25.50	77508
2021-07-01	25.72	26.00	25.46	25.73	72608
2021-07-02	25.90	26.00	25.75	25.91	74139
2021-07-06	25.77	25.91	25.52	25.74	93919
2021-07-07	25.72	25.95	25.41	25.57	77036
2021-07-08	25.31	25.64	24.56	25.20	115489
2021-07-09	25.42	25.89	25.35	25.68	59037
2021-07-12	25.65	25.89	25.65	25.85	67309
2021-07-13	25.79	26.04	25.70	25.41	134297
2021-07-14	25.28	25.39	24.80	25.10	173856
2021-07-15	24.86	25.25	24.85	25.00	134423
2021-07-16	25.19	25.19	24.50	24.50	114564
2021-07-19	24.25	24.52	23.81	24.12	167827
2021-07-20	23.97	24.85	23.90	24.64	123111
2021-07-21	24.92	25.29	24.88	25.25	109447
2021-07-22	25.42	25.46	25.05	25.32	130761
2021-07-23	25.50	25.50	25.00	25.16	108928
2021-07-26	25.03	25.35	24.97	25.28	84540
2021-07-27	25.07	25.39	25.00	25.22	61080
2021-07-28	25.25	25.27	24.80	24.97	167376
2021-07-29	24.88	25.32	24.80	25.10	147504
2021-07-30	24.10	25.33	24.01	24.97	91598
2021-08-02	24.89	25.29	24.85	24.88	140905
2021-08-03	24.98	25.50	24.64	25.21	117490
2021-08-04	25.20	25.53	25.20	25.25	125053
2021-08-05	25.45	26.18	25.34	26.04	127916
2021-08-06	26.13	26.45	25.95	26.37	106928
2021-08-09	26.31	26.75	26.25	26.48	113915
2021-08-10	26.46	26.88	26.46	26.77	104580
2021-08-11	26.65	27.48	26.65	27.37	181275
2021-08-12	27.42	27.75	27.27	27.64	99914
2021-08-13	27.40	27.80	27.14	27.69	118844
2021-08-16	27.72	27.97	27.50	27.84	69397
2021-08-17	28.00	28.00	27.32	27.62	167150
2021-08-18	27.65	27.98	27.34	27.34	183429
2021-08-19	27.34	27.34	26.39	26.50	193968
2021-08-20	26.50	27.36	26.50	27.34	134628
2021-08-23	27.51	28.11	27.44	27.98	154776
2021-08-24	28.04	28.24	27.54	27.80	169293
2021-08-25	27.85	28.94	27.75	28.86	219898
2021-08-26	29.00	29.16	28.31	28.57	178465
2021-08-27	28.86	29.77	28.64	28.78	176187
2021-08-30	28.64	28.86	28.14	28.58	178275
2021-08-31	28.69	28.69	28.12	28.47	115693
2021-09-01	28.58	31.17	28.58	31.00	852131
2021-09-02	30.27	31.75	30.00	31.24	1130346
2021-09-03	31.25	31.89	30.94	31.44	683671
2021-09-07	31.90	32.34	31.03	31.20	495924
2021-09-08	31.00	31.40	30.49	30.92	709863
2021-09-09	30.75	31.20	30.42	30.69	500202
2021-09-10	30.88	31.07	30.20	30.44	339560
2021-09-13	30.48	30.73	29.93	30.00	278320
2021-09-14	29.40	30.11	29.36	29.83	216855
2021-09-15	29.88	30.26	29.73	30.13	286235
2021-09-16	30.06	30.13	29.70	30.00	238773
2021-09-17	29.76	29.92	28.62	29.53	442394
2021-09-20	28.98	29.32	28.85	29.28	399276
2021-09-21	29.15	29.34	28.15	28.89	726511
2021-09-22	29.15	29.18	28.40	28.90	645231
2021-09-23	28.73	29.05	27.43	28.73	947912
2021-09-24	28.26	28.71	27.20	27.61	486280
2021-09-27	27.47	28.70	27.47	28.28	198537
2021-09-28	28.14	28.75	28.05	28.57	305838
2021-09-29	28.57	28.77	28.50	28.55	428521
2021-09-30	28.67	28.70	28.02	28.17	232674
2021-10-01	28.17	28.47	27.66	28.02	185398
2021-10-04	28.02	28.45	28.02	28.27	235088
2021-10-05	28.57	28.98	28.04	28.40	327361
2021-10-06	28.25	29.14	28.21	29.10	167548
2021-10-07	29.28	29.47	28.99	29.07	84507
2021-10-08	29.06	29.38	29.02	29.19	82022
2021-10-11	29.31	29.99	29.26	29.95	308010
2021-10-12	30.09	31.06	30.07	31.01	273318
2021-10-13	31.10	31.29	30.70	30.74	218092
2021-10-14	31.10	31.10	30.30	30.46	139560
2021-10-15	30.60	30.79	30.04	30.10	180143
2021-10-18	30.00	30.11	29.76	29.86	96663
2021-10-19	29.83	30.09	29.53	29.78	175772
2021-10-20	29.75	29.99	29.45	29.46	167698
2021-10-21	30.11	30.11	29.38	29.66	192969
2021-10-22	29.80	29.88	28.82	29.25	231275
2021-10-25	29.25	30.09	29.19	30.00	138468
2021-10-26	29.92	30.06	29.65	29.65	93207
2021-10-27	29.50	29.65	29.25	29.39	89186
2021-10-28	29.40	29.64	29.01	29.48	173474
2021-10-29	29.65	30.67	29.50	29.85	175355
2021-11-01	29.86	30.05	29.70	29.90	336702
2021-11-02	30.00	30.10	29.49	29.70	173666
2021-11-03	29.79	30.61	29.69	30.53	178015
2021-11-04	30.60	31.22	30.32	30.46	104557
2021-11-05	30.70	31.45	30.37	31.12	111638
2021-11-08	31.13	31.33	30.93	31.16	99921
2021-11-09	31.11	31.42	30.75	31.13	96061
2021-11-10	31.09	31.21	30.78	31.05	127931
2021-11-11	30.94	31.25	30.80	30.90	115634
2021-11-12	30.95	31.31	30.69	30.75	103647
2021-11-15	31.26	31.75	30.78	31.55	135968
2021-11-16	31.14	31.90	31.14	31.55	188757
2021-11-17	31.62	31.79	31.15	31.26	131200
2021-11-18	31.18	31.26	30.84	31.02	161019
2021-11-19	31.00	31.15	30.83	31.07	155088
2021-11-22	31.15	31.61	31.00	31.36	302633
2021-11-23	31.52	31.64	30.76	30.96	175510
2021-11-24	30.95	31.67	30.82	31.12	356498
2021-11-26	30.73	30.74	29.31	30.16	260053
2021-11-29	30.49	30.49	29.36	29.63	252231
2021-11-30	29.53	29.71	28.76	28.81	914556
2021-12-01	29.32	29.77	28.80	28.84	207929
2021-12-02	28.93	29.38	28.81	29.15	209060
2021-12-03	29.25	29.25	28.59	28.89	213759
2021-12-06	29.07	31.73	29.07	30.90	871867
2021-12-07	31.05	32.39	30.80	31.92	815122
2021-12-08	32.01	32.74	32.00	32.52	556739
2021-12-09	32.49	32.97	32.26	32.41	474436
2021-12-10	32.55	33.31	32.53	32.83	645578
2021-12-13	32.72	33.11	32.13	32.48	414382
2021-12-14	32.40	32.82	32.29	32.32	339644
2021-12-15	32.32	32.48	31.70	31.88	1431706
2021-12-16	31.98	32.20	30.76	30.95	1403018
2021-12-17	30.77	30.92	29.18	29.22	1735270
2021-12-20	29.01	29.55	28.58	29.30	1365384
2021-12-21	29.37	30.81	29.36	30.48	1513180
2021-12-22	30.33	30.50	29.54	29.69	303195
2021-12-23	29.63	29.94	29.47	29.69	261143
2021-12-27	29.70	30.14	29.65	29.93	263127
2021-12-28	29.94	30.05	29.63	29.72	288969
2021-12-29	29.72	29.75	29.40	29.64	305733
2021-12-30	29.71	30.88	29.71	30.68	216049
2021-12-31	30.68	31.09	30.38	30.58	131287
2022-01-03	30.66	31.35	30.60	30.98	281440
2022-01-04	30.08	30.85	29.79	29.83	461768
2022-01-05	29.90	29.95	28.68	28.76	462336
2022-01-06	29.21	29.45	28.70	28.96	773662
2022-01-07	28.90	28.99	28.34	28.61	308604
2022-01-10	28.30	28.38	27.72	28.22	351544
2022-01-11	28.33	28.33	27.97	27.97	348105
2022-01-12	27.91	28.25	27.68	28.03	367947
2022-01-13	27.90	28.20	27.73	27.80	342242
2022-01-14	27.50	27.72	26.79	27.27	348922
2022-01-18	27.00	27.17	26.69	26.80	293635
2022-01-19	26.65	26.65	25.82	26.23	602647
2022-01-20	26.25	26.86	26.04	26.08	386207
2022-01-21	25.95	26.34	25.54	25.56	304216
2022-01-24	25.14	25.20	24.17	25.18	420110
2022-01-25	24.73	25.00	24.28	24.53	417328
2022-01-26	24.94	25.50	24.63	24.82	251991
2022-01-27	24.97	25.48	24.54	24.73	185715
2022-01-28	24.60	24.74	24.08	24.73	242996
2022-01-31	24.62	25.19	24.54	25.16	201874
2022-02-01	25.13	26.43	25.12	26.42	337689
2022-02-02	26.39	27.11	26.39	27.00	384765
2022-02-03	26.79	27.07	25.93	25.99	174907
2022-02-04	26.00	26.85	25.91	26.38	227634
2022-02-07	26.29	26.40	25.64	25.86	161834
2022-02-08	25.83	26.17	25.64	25.87	115799
2022-02-09	25.95	26.16	25.76	25.93	120459
2022-02-10	25.64	26.03	25.15	25.24	335991
2022-02-11	25.20	25.49	24.74	24.91	202475
2022-02-14	24.65	24.96	24.47	24.60	277286
2022-02-15	24.70	24.99	24.46	24.86	223074
2022-02-16	24.85	25.10	24.26	24.57	193599
2022-02-17	24.29	24.48	23.88	23.89	161802
2022-02-18	23.78	23.90	23.00	23.06	241880
2022-02-22	22.85	23.85	22.74	23.71	466485
2022-02-23	23.99	24.43	23.42	23.44	666894
2022-02-24	23.00	23.88	22.55	23.84	374778
2022-02-25	23.55	24.09	22.74	24.05	453049
2022-02-28	23.72	23.90	23.15	23.76	360708
2022-03-01	23.64	23.83	22.88	23.19	275792
2022-03-02	23.16	23.55	22.68	23.35	304978
2022-03-03	23.58	24.24	23.44	24.06	301283
2022-03-04	23.96	24.34	23.78	24.31	391731
2022-03-07	24.21	24.21	23.10	23.36	377213
2022-03-08	23.20	23.59	22.90	22.93	227604
2022-03-09	23.18	23.66	22.98	23.00	240045
2022-03-10	22.82	23.12	22.42	22.61	238319
2022-03-11	22.84	22.94	21.96	21.96	371661
2022-03-14	22.00	22.37	21.84	21.91	295651
2022-03-15	22.04	22.80	21.96	22.74	204577
2022-03-16	22.83	23.17	22.56	23.01	160404
2022-03-17	22.99	23.17	22.90	23.04	151545
2022-03-18	23.05	23.58	23.03	23.56	434003
2022-03-21	23.52	23.80	23.24	23.32	180880
2022-03-22	23.34	23.78	23.34	23.61	212056
2022-03-23	23.34	23.77	23.24	23.28	196230
2022-03-24	23.42	23.97	23.39	23.69	192808
2022-03-25	23.84	24.38	23.73	24.16	212676
2022-03-28	24.07	24.15	23.59	23.63	191460
2022-03-29	23.78	24.60	23.78	24.22	218637
2022-03-30	24.28	24.48	24.13	24.31	169493
2022-03-31	24.35	24.37	23.74	23.77	196659
2022-04-01	23.89	24.24	23.74	24.24	164471
2022-04-04	24.18	24.55	24.02	24.44	190334
2022-04-05	24.54	24.70	24.24	24.39	250951
2022-04-06	24.11	24.21	23.36	23.37	200164
2022-04-07	23.30	23.64	23.00	23.48	291961
2022-04-08	23.93	25.00	23.69	24.37	318468
2022-04-11	24.22	24.51	23.61	23.75	189159
2022-04-12	23.87	24.10	23.70	23.79	245865
2022-04-13	23.70	24.01	23.70	23.90	109964
2022-04-14	23.84	24.11	23.84	23.89	225779
2022-04-18	23.80	24.15	23.70	23.74	289094
2022-04-19	23.80	24.15	23.75	23.84	722380
2022-04-20	23.89	24.05	23.62	23.66	348693
2022-04-21	23.80	24.05	23.38	23.43	168503
2022-04-22	23.31	23.35	22.58	22.78	326381
2022-04-25	22.75	22.77	22.13	22.56	247044
2022-04-26	22.44	22.55	21.55	21.62	241291
2022-04-27	21.61	22.03	21.45	21.56	280289
2022-04-28	21.70	22.35	21.42	22.21	270803
2022-04-29	22.13	22.51	21.78	21.86	233217
2022-05-02	21.94	21.95	21.33	21.55	273039
2022-05-03	21.49	21.53	20.96	21.32	283590
2022-05-04	21.32	21.35	20.39	21.31	326593
2022-05-05	21.26	21.26	20.37	20.67	424655
2022-05-06	21.20	23.25	20.85	23.11	691502
2022-05-09	22.54	23.05	21.68	21.85	430847
2022-05-10	21.91	22.02	20.79	21.11	356376
2022-05-11	20.96	21.58	20.91	20.95	318019
2022-05-12	20.69	21.10	20.30	21.09	378810
2022-05-13	21.45	22.90	21.45	22.72	542856
2022-05-16	22.78	23.15	22.28	22.83	263790
2022-05-17	23.17	23.57	22.76	23.15	276599
2022-05-18	22.89	23.22	21.96	22.24	258218
2022-05-19	21.92	22.52	21.82	21.97	289563
2022-05-20	22.18	22.28	21.17	21.70	285823
2022-05-23	21.84	22.40	21.78	22.06	227172
2022-05-24	21.83	21.84	21.05	21.49	237083
2022-05-25	21.52	22.51	21.27	22.35	278719
2022-05-26	22.50	23.20	22.50	23.10	253818
2022-05-27	22.93	23.21	22.55	23.20	552233
2022-05-31	23.20	23.20	22.36	22.68	1231319
2022-06-01	22.72	23.05	22.58	22.97	278560
2022-06-02	22.94	23.10	22.89	23.04	310003
2022-06-03	22.74	23.41	22.68	23.19	228647
2022-06-06	23.57	25.94	23.50	25.25	981689
2022-06-07	24.94	25.31	23.84	24.19	674420
2022-06-08	24.10	24.36	23.80	24.00	416609
2022-06-09	24.03	24.22	23.47	23.56	441272
2022-06-10	23.06	23.46	22.86	23.25	521108
2022-06-13	22.61	22.67	21.59	21.87	594914
2022-06-14	21.81	23.00	21.80	22.92	520830
2022-06-15	23.10	23.46	22.95	23.10	532798
2022-06-16	22.75	22.90	22.10	22.37	580510
2022-06-17	22.40	23.59	22.40	23.20	904782
2022-06-21	23.37	24.06	22.83	22.95	859696
2022-06-22	22.71	23.05	21.98	22.59	677291
2022-06-23	22.50	23.12	22.25	22.31	605304
2022-06-24	22.52	23.13	21.99	22.10	7341189
2022-06-27	22.10	23.01	22.10	23.00	621080
2022-06-28	22.96	23.26	22.37	22.49	410332
2022-06-29	22.37	22.37	21.58	21.80	303150
2022-06-30	21.45	21.60	21.02	21.42	450230
2022-07-01	21.38	21.57	20.75	21.55	311511
2022-07-05	21.23	22.82	20.82	22.81	377677
2022-07-06	22.83	23.12	22.42	22.72	435331
2022-07-07	23.09	23.73	23.02	23.50	626830
2022-07-08	23.87	23.87	23.16	23.29	272652
2022-07-11	23.14	23.33	22.97	23.00	548663
2022-07-12	22.93	23.30	22.93	23.08	216700
2022-07-13	22.75	23.00	22.40	22.66	175621
2022-07-14	22.26	22.37	21.88	22.08	452667
2022-07-15	22.48	22.48	21.73	21.85	330406
2022-07-18	22.04	22.10	21.51	21.54	342473
2022-07-19	21.82	22.53	21.82	22.24	339636
2022-07-20	22.10	22.66	22.10	22.43	182392
2022-07-21	22.21	22.81	22.18	22.81	228524
2022-07-22	22.85	22.89	22.47	22.63	137585
2022-07-25	22.61	22.89	22.38	22.68	160274
2022-07-26	22.63	22.83	22.41	22.45	235184
2022-07-27	22.70	23.18	22.55	23.09	174024
2022-07-28	23.22	23.91	23.00	23.86	257782
2022-07-29	23.77	24.32	23.67	24.13	205657
2022-08-01	23.91	24.75	23.91	24.60	301707
2022-08-02	23.95	24.47	23.83	24.08	182257
2022-08-03	24.19	24.74	24.08	24.60	151262
2022-08-04	24.00	24.40	23.31	24.29	203437
2022-08-05	24.18	24.18	23.72	23.81	270515
2022-08-08	24.07	24.07	23.35	23.46	380592
2022-08-09	23.46	23.98	23.32	23.97	453798
2022-08-10	24.40	24.40	23.49	23.51	392681
2022-08-11	23.60	24.35	23.58	24.10	320031
2022-08-12	24.09	24.72	24.05	24.65	173807
2022-08-15	24.55	24.80	24.49	24.80	172231
2022-08-16	24.79	25.09	24.58	24.99	232576
2022-08-17	24.71	24.77	24.17	24.28	240099
2022-08-18	24.29	24.41	24.13	24.24	191980
2022-08-19	24.15	24.16	23.55	23.67	220049
2022-08-22	23.40	23.40	23.06	23.14	199926
2022-08-23	23.14	23.35	23.01	23.08	274984
2022-08-24	23.03	23.11	22.77	22.93	97443
2022-08-25	22.96	23.17	22.86	23.00	168102
2022-08-26	23.00	23.05	21.81	21.90	193125
2022-08-29	21.67	22.19	21.56	21.96	226452
2022-08-30	22.07	22.07	21.66	21.72	133452
2022-08-31	21.67	21.80	20.86	20.86	506363
2022-09-01	20.75	20.77	20.06	20.69	389950
2022-09-02	20.95	21.15	20.36	20.37	217609
2022-09-06	20.56	20.56	19.26	20.05	562528
2022-09-07	20.16	20.43	20.08	20.30	225771
2022-09-08	20.11	20.42	19.77	20.37	174362
2022-09-09	20.42	20.86	20.42	20.76	165942
2022-09-12	20.91	21.14	20.66	20.95	204178
2022-09-13	20.51	20.90	20.32	20.39	245190
2022-09-14	20.35	20.56	19.96	20.11	161038
2022-09-15	20.03	20.38	19.74	19.86	194090
2022-09-16	19.67	19.74	19.00	19.05	721690
2022-09-19	18.75	19.71	18.75	19.69	312516
2022-09-20	19.42	19.60	19.28	19.45	290790
2022-09-21	19.48	19.90	19.32	19.39	285298
2022-09-22	19.29	19.42	19.03	19.18	192902
2022-09-23	18.88	18.99	18.56	18.92	369928
2022-09-26	18.75	19.02	18.07	18.17	345336
2022-09-27	18.25	18.70	17.88	18.09	219657
2022-09-28	18.29	19.31	18.25	19.11	218340
2022-09-29	18.87	18.87	18.04	18.30	248634
2022-09-30	18.20	18.53	18.04	18.06	166858
2022-10-03	18.18	18.56	17.62	18.34	327140
2022-10-04	18.62	19.10	18.61	19.09	206283
2022-10-05	18.64	18.94	18.28	18.74	185479
2022-10-06	18.52	18.74	18.31	18.36	123482
2022-10-07	18.10	18.10	17.74	17.92	225568
2022-10-10	17.92	17.99	17.26	17.63	202536
2022-10-11	17.51	17.62	17.08	17.46	338256
2022-10-12	17.35	17.68	17.30	17.52	180958
2022-10-13	17.24	18.38	17.15	18.27	279004
2022-10-14	18.33	18.58	17.82	18.04	203536
2022-10-17	18.53	18.94	18.50	18.79	264527
2022-10-18	19.14	19.53	18.85	18.71	201961
2022-10-19	18.48	18.68	17.98	18.33	161345
2022-10-20	18.22	18.64	18.03	18.50	298052
2022-10-21	18.64	18.97	18.46	18.72	234702
2022-10-24	18.76	19.15	18.50	18.92	145124
2022-10-25	18.96	19.82	18.79	19.54	235882
2022-10-26	19.55	20.05	19.32	19.87	141116
2022-10-27	20.09	20.64	20.07	20.18	231089
2022-10-28	20.15	21.17	20.07	21.06	266529
2022-10-31	20.78	21.34	20.69	21.28	217406
2022-11-01	21.44	21.76	21.15	21.67	377603
2022-11-02	21.58	21.65	20.81	21.22	338668
2022-11-03	20.88	21.07	20.59	20.62	124464
2022-11-04	20.00	20.29	18.70	19.51	296574
2022-11-07	19.47	19.76	18.98	19.39	258563
2022-11-08	19.22	19.74	19.14	19.25	258638
2022-11-09	19.10	19.76	19.08	19.39	248225
2022-11-10	19.99	20.21	19.51	20.00	274768
2022-11-11	19.96	20.23	19.50	19.75	186620
2022-11-14	19.67	20.08	19.45	19.55	228651
2022-11-15	19.92	20.93	19.82	20.91	319466
2022-11-16	20.78	20.83	19.53	19.82	200756
2022-11-17	19.53	20.16	19.48	20.14	138837
2022-11-18	20.51	20.56	19.46	19.52	154325
2022-11-21	19.40	19.73	19.27	19.55	157177
2022-11-22	19.15	19.63	18.80	18.80	256039
2022-11-23	18.92	19.41	18.73	19.21	174303
2022-11-25	19.27	19.38	19.12	19.20	85717
2022-11-28	19.00	19.42	18.82	19.11	481339
2022-11-29	19.24	19.40	18.71	18.73	197434
2022-11-30	18.79	19.56	18.35	19.56	542548
2022-12-01	19.52	19.83	19.06	19.17	280041
2022-12-02	18.94	19.33	18.81	19.15	202156
2022-12-05	18.90	19.00	18.45	18.51	176250
2022-12-06	18.46	18.48	17.58	17.59	272345
2022-12-07	17.51	17.98	17.44	17.60	216975
2022-12-08	17.57	17.84	17.44	17.60	204908
2022-12-09	17.42	17.96	17.42	17.66	192827
2022-12-12	17.66	17.91	17.30	17.75	237485
2022-12-13	18.00	18.70	17.82	18.04	280854
2022-12-14	17.87	18.24	17.72	17.92	216749
2022-12-15	17.56	17.81	17.20	17.27	200995
2022-12-16	17.07	17.21	16.64	16.95	649086
2022-12-19	16.88	17.08	16.45	16.54	260408
2022-12-20	16.32	16.78	16.32	16.43	244807
2022-12-21	16.63	16.97	16.45	16.72	258516
2022-12-22	16.51	16.82	16.34	16.79	261407
2022-12-23	16.82	18.13	16.80	18.03	393013
2022-12-27	18.03	18.55	17.90	18.26	268423
2022-12-28	18.21	18.48	17.87	17.87	209192
2022-12-29	17.94	18.41	17.92	18.29	188969
2022-12-30	18.03	18.47	18.03	18.23	190536
2023-01-03	18.45	19.48	18.45	19.22	341591
2023-01-04	19.29	19.40	18.85	18.96	310818
2023-01-05	18.87	18.93	18.10	18.66	230018
2023-01-06	19.11	19.56	18.88	19.31	288219
2023-01-09	19.42	20.30	19.38	19.87	254615
2023-01-10	19.80	20.56	19.80	20.52	288564
2023-01-11	20.58	20.79	20.38	20.55	185601
2023-01-12	20.80	21.26	20.61	21.26	223271
2023-01-13	20.92	21.17	20.83	21.05	159310
2023-01-17	20.99	21.49	20.93	21.13	262518
2023-01-18	21.00	21.17	20.31	20.42	199858
2023-01-19	21.28	21.28	20.41	20.60	305546
2023-01-20	20.62	20.90	20.08	20.79	273635
2023-01-23	20.85	21.78	20.75	21.47	289405
2023-01-24	21.50	21.97	21.24	21.26	124143
2023-01-25	20.96	21.56	20.87	21.54	190880
2023-01-26	21.58	21.74	21.24	21.45	236031
2023-01-27	21.28	21.85	21.28	21.46	172772
2023-01-30	21.30	22.02	21.25	21.71	274188
2023-01-31	21.80	22.34	21.72	22.32	229699
2023-02-01	22.22	22.75	22.10	22.40	207171
2023-02-02	22.49	22.80	22.26	22.59	186922
2023-02-03	22.80	22.82	22.27	22.45	170139
2023-02-06	22.27	22.43	22.05	22.36	138027
2023-02-07	22.17	22.64	22.05	22.46	123262
2023-02-08	22.17	22.33	22.04	22.09	122775
2023-02-09	22.26	22.50	21.46	21.60	114336
2023-02-10	21.51	22.03	21.47	21.88	96237
2023-02-13	21.84	22.36	21.82	22.27	98087
2023-02-14	22.12	22.19	21.69	21.84	122729
2023-02-15	21.64	22.09	21.57	22.02	97903
2023-02-16	21.65	22.23	21.56	21.85	129502
2023-02-17	22.00	22.06	21.71	21.96	111283
2023-02-21	21.85	21.85	21.45	21.56	162719
2023-02-22	21.56	21.81	21.35	21.55	175382
2023-02-23	21.74	21.85	21.50	21.75	83548
2023-02-24	21.40	21.56	21.21	21.50	163936
2023-02-27	21.55	21.75	21.19	21.25	178378
2023-02-28	21.38	21.87	21.34	21.77	375788
2023-03-01	21.86	21.86	21.31	21.51	138646
2023-03-02	20.69	20.82	19.00	20.63	468083
2023-03-03	20.63	20.80	20.41	20.80	227439
2023-03-06	20.80	20.80	19.83	20.04	228553
2023-03-07	20.00	20.07	19.66	19.77	186662
2023-03-08	19.79	20.04	19.63	19.93	183972
2023-03-09	19.84	20.02	19.20	19.33	199301
2023-03-10	19.15	19.18	18.30	18.36	389389
2023-03-13	17.83	18.50	17.65	18.15	238734
2023-03-14	18.59	18.83	18.22	18.55	382649
2023-03-15	17.98	18.24	17.83	18.14	244066
2023-03-16	17.88	19.00	17.81	18.63	247686
2023-03-17	18.48	18.50	17.90	18.03	650003
2023-03-20	18.18	18.41	17.90	18.03	255283
2023-03-21	18.47	19.01	18.46	18.53	250634
2023-03-22	18.50	18.80	18.35	18.35	189958
2023-03-23	18.45	18.84	18.14	18.20	195127
2023-03-24	18.10	18.67	18.10	18.65	229692
2023-03-27	18.97	19.01	18.67	18.77	195615
2023-03-28	18.72	19.01	18.46	19.00	319629
2023-03-29	19.21	19.21	18.54	18.92	176540
2023-03-30	19.06	19.09	18.56	18.67	181563
2023-03-31	18.77	19.11	18.77	19.08	226367
2023-04-03	19.02	19.14	18.55	18.92	233559
2023-04-04	19.08	19.10	18.44	18.69	206386
2023-04-05	18.60	18.70	18.46	18.60	143316
2023-04-06	18.67	18.86	18.52	18.67	124972
2023-04-10	18.60	19.02	18.60	18.89	295397
2023-04-11	18.96	19.10	18.77	18.90	138547
2023-04-12	19.12	19.12	18.73	18.84	121987
2023-04-13	18.95	19.33	18.84	19.22	159562
2023-04-14	19.27	19.49	19.07	19.35	156421
2023-04-17	19.35	19.60	19.27	19.52	150025
2023-04-18	19.70	19.75	19.22	19.14	160985
2023-04-19	18.92	19.15	18.80	19.03	138543
2023-04-20	18.87	19.24	18.74	18.84	116495
2023-04-21	18.84	18.99	18.75	18.86	113430
2023-04-24	18.84	19.05	18.76	18.87	82451
2023-04-25	18.72	18.96	18.59	18.67	111806
2023-04-26	18.50	18.79	18.25	18.38	172081
2023-04-27	18.41	18.92	18.41	18.86	131765
2023-04-28	18.81	19.27	18.81	19.06	154213
2023-05-01	18.99	19.18	18.63	18.76	122194
2023-05-02	18.69	18.69	18.05	18.27	124933
2023-05-03	18.42	18.68	18.14	18.15	134177
2023-05-04	19.74	19.74	18.41	18.80	222993
2023-05-05	18.99	19.18	18.68	19.00	187534
2023-05-08	19.00	19.08	18.70	18.87	129604
2023-05-09	18.76	18.96	18.70	18.77	93868
2023-05-10	19.00	19.15	18.73	19.01	392144
2023-05-11	18.97	19.68	18.97	19.68	184000
2023-05-12	19.92	20.38	19.90	20.17	286548
2023-05-15	20.17	20.17	19.61	19.62	150789
2023-05-16	19.71	19.81	19.52	19.64	103841
2023-05-17	19.81	20.23	19.62	20.15	125397
2023-05-18	20.01	20.35	19.98	20.26	95251
2023-05-19	20.40	20.40	19.94	20.00	139787
2023-05-22	20.05	20.19	19.93	20.12	118995
2023-05-23	20.07	20.52	19.92	20.25	119074
2023-05-24	20.08	20.11	19.62	20.04	276424
2023-05-25	19.97	19.99	19.54	19.79	163504
2023-05-26	19.75	20.10	19.71	19.92	101233
2023-05-30	19.92	20.01	19.73	19.82	104522
2023-05-31	19.80	19.94	19.36	19.62	292130
2023-06-01	19.67	19.86	19.44	19.60	83624
2023-06-02	19.94	20.45	19.68	20.40	178915
2023-06-05	20.28	20.55	20.17	20.40	108835
2023-06-06	20.32	21.07	20.30	20.93	173300
2023-06-07	21.03	21.74	21.03	21.64	226652
2023-06-08	21.53	21.69	21.29	21.36	201985
2023-06-09	21.25	21.30	20.77	20.88	114569
2023-06-12	20.86	21.19	20.81	21.09	144449
2023-06-13	21.24	21.65	21.24	21.39	133019
2023-06-14	21.38	21.69	21.32	21.40	136867
2023-06-15	21.34	21.59	21.26	21.59	136494
2023-06-16	21.84	21.92	21.32	21.44	273579
2023-06-20	21.31	21.38	20.99	21.37	140663
2023-06-21	21.35	21.40	21.08	21.14	107811
2023-06-22	21.14	21.14	20.93	21.01	157803
2023-06-23	20.77	20.86	20.37	20.65	497535
2023-06-26	20.65	21.17	20.65	21.02	176181
2023-06-27	21.03	21.25	20.91	21.12	163453
2023-06-28	21.12	21.51	21.12	21.51	107446
2023-06-29	21.59	21.86	21.54	21.80	124521
2023-06-30	21.96	22.26	21.61	21.69	210831
2023-07-03	21.55	21.68	21.35	21.55	80613
2023-07-05	21.36	21.81	21.31	21.65	136855
2023-07-06	21.37	21.54	21.09	21.49	219039
2023-07-07	21.45	21.85	21.45	21.47	122978
2023-07-10	21.39	21.76	21.32	21.71	149301
2023-07-11	21.88	22.00	21.76	21.95	106860
2023-07-12	22.14	22.35	22.01	22.05	115969
2023-07-13	21.94	22.15	21.94	22.10	86239
2023-07-14	22.07	22.15	21.84	22.13	93626
2023-07-17	22.00	22.78	22.00	22.75	151625
2023-07-18	22.75	22.91	22.42	22.32	107347
2023-07-19	22.46	22.54	22.05	22.16	137751
2023-07-20	22.08	22.54	22.03	22.47	113458
2023-07-21	22.63	22.63	22.20	22.28	129642
2023-07-24	22.24	22.48	22.06	22.12	76752
2023-07-25	22.12	22.35	22.12	22.24	68930
2023-07-26	22.29	22.50	22.29	22.43	82972
2023-07-27	22.50	22.51	22.19	22.30	139067
2023-07-28	22.40	22.54	22.13	22.22	87606
2023-07-31	22.22	22.53	22.15	22.53	117344
2023-08-01	22.39	22.69	22.38	22.39	77542
2023-08-02	22.15	22.26	21.98	22.12	89130
2023-08-03	22.23	22.75	21.70	22.37	174490
2023-08-04	22.36	22.57	22.17	22.18	127309
2023-08-07	22.21	22.24	21.88	22.12	82622
2023-08-08	22.22	22.22	21.63	21.91	106597
2023-08-09	21.82	22.23	21.82	22.18	100967
2023-08-10	22.25	22.41	21.74	21.79	92580
2023-08-11	21.72	22.04	21.65	22.04	112143
2023-08-14	21.70	21.78	21.38	21.60	95875
2023-08-15	21.45	21.61	21.34	21.35	109738
2023-08-16	21.33	21.49	21.18	21.18	89898
2023-08-17	21.18	21.27	20.87	20.89	93298
2023-08-18	20.70	21.34	20.70	21.11	102695
2023-08-21	21.07	21.27	20.86	20.91	66201
2023-08-22	20.59	20.99	20.55	20.61	113816
2023-08-23	20.61	20.92	20.59	20.76	105986
2023-08-24	20.66	21.06	20.56	20.59	89105
2023-08-25	20.66	20.92	20.60	20.74	102424
2023-08-28	20.69	21.00	20.69	20.77	92608
2023-08-29	20.68	20.98	20.68	20.81	134547
2023-08-30	20.69	21.04	20.69	20.90	91442
2023-08-31	20.88	21.11	20.65	20.65	226688
2023-09-01	20.97	21.36	20.92	21.08	157001
2023-09-05	20.94	20.94	20.30	20.36	178347
2023-09-06	20.21	20.48	19.90	20.03	164439
2023-09-07	19.97	20.06	19.80	19.80	104341
2023-09-08	19.78	20.12	19.76	20.05	99957
2023-09-11	20.43	20.50	19.99	20.06	133689
2023-09-12	20.07	20.19	19.95	20.00	84922
2023-09-13	19.90	20.05	19.72	19.79	158626
2023-09-14	19.85	20.29	19.79	20.19	123329
2023-09-15	20.06	20.25	19.70	19.75	319934
2023-09-18	19.66	19.89	19.49	19.51	141717
2023-09-19	19.53	19.72	19.48	19.61	158309
2023-09-20	19.66	19.80	19.27	19.29	123472
2023-09-21	19.20	19.27	18.76	18.78	151671
2023-09-22	18.86	18.93	18.57	18.69	150112
2023-09-25	18.62	18.77	18.40	18.59	210189
2023-09-26	18.51	19.16	18.39	18.82	267857
2023-09-27	18.98	19.00	18.49	18.68	189053
2023-09-28	18.69	18.96	18.69	18.95	123875
2023-09-29	19.02	19.02	18.62	18.77	208646
2023-10-02	18.75	18.85	18.50	18.51	114956
2023-10-03	18.32	18.40	18.01	18.13	143011
2023-10-04	18.00	18.40	18.00	18.32	135728
2023-10-05	18.38	18.43	18.12	18.26	272286
2023-10-06	18.11	18.58	18.11	18.35	218503
2023-10-09	18.24	18.51	18.13	18.37	210648
2023-10-10	18.48	18.75	18.35	18.64	195043
2023-10-11	18.76	18.85	18.52	18.65	120349
2023-10-12	18.62	18.64	18.25	18.57	211888
2023-10-13	18.60	18.66	18.18	18.27	138616
2023-10-16	18.37	18.51	18.16	18.45	147934
2023-10-17	18.38	18.83	18.38	18.45	192984
2023-10-18	18.31	18.34	17.99	18.04	140148
2023-10-19	18.01	18.02	17.58	17.69	198364
2023-10-20	17.67	18.00	17.65	17.91	199619
2023-10-23	17.78	17.91	17.57	17.73	182482
2023-10-24	17.88	17.89	17.55	17.65	141077
2023-10-25	17.54	17.88	17.54	17.75	146908
2023-10-26	17.79	17.95	17.61	17.79	188879
2023-10-27	17.76	17.80	17.01	17.13	232685
2023-10-30	17.24	17.40	16.89	17.06	227812
2023-10-31	16.92	17.27	16.88	17.18	160054
2023-11-01	17.10	17.30	17.00	17.26	122193
2023-11-02	17.57	17.90	17.36	17.84	145145
2023-11-03	18.10	18.95	17.75	18.74	210884
2023-11-06	18.68	18.93	18.47	18.56	130812
2023-11-07	18.61	18.75	18.49	18.63	141641
2023-11-08	18.63	18.70	18.45	18.59	116277
2023-11-09	18.61	18.89	18.41	18.45	120033
2023-11-10	18.46	18.77	18.30	18.55	142436
2023-11-13	18.41	18.50	18.19	18.41	198673
2023-11-14	18.90	19.64	18.84	19.64	254466
2023-11-15	19.59	20.07	19.57	20.02	173471
2023-11-16	19.88	20.12	19.80	20.11	131840
2023-11-17	20.20	20.32	20.00	20.24	173214
2023-11-20	20.28	20.39	20.00	20.38	96363
2023-11-21	20.36	20.37	20.08	20.17	114953
2023-11-22	20.27	20.49	20.06	20.11	137186
2023-11-24	20.07	20.44	20.07	20.38	56756
2023-11-27	20.22	20.41	20.07	20.26	102318
2023-11-28	20.15	20.37	20.01	20.04	116405
2023-11-29	20.23	20.41	20.14	20.29	117746
2023-11-30	20.28	20.32	20.06	20.17	153188
2023-12-01	20.17	20.70	20.10	20.68	174117
2023-12-04	20.52	20.88	20.52	20.68	110577
2023-12-05	20.66	20.69	20.46	20.54	108022
2023-12-06	20.71	20.92	20.51	20.53	107194
2023-12-07	20.50	20.80	20.47	20.71	129811
2023-12-08	20.70	20.97	20.70	20.77	140421
2023-12-11	20.68	21.20	20.68	21.18	206618
2023-12-12	21.06	21.06	20.77	20.89	118566
2023-12-13	20.82	21.26	20.40	21.25	217307
2023-12-14	21.47	21.83	21.42	21.75	185265
2023-12-15	21.85	21.85	21.35	21.49	426991
2023-12-18	21.40	21.75	21.29	21.38	205429
2023-12-19	21.43	21.87	21.43	21.62	168930
2023-12-20	21.56	22.18	21.46	21.60	194689
2023-12-21	21.43	22.05	21.27	22.00	172709
2023-12-22	22.00	22.38	21.95	22.30	199256
2023-12-26	22.30	22.72	22.15	22.68	128794
2023-12-27	22.73	22.88	22.60	22.86	112762
2023-12-28	22.77	22.94	22.55	22.65	260567
2023-12-29	22.52	22.70	22.31	22.45	211397
2024-01-02	22.23	22.80	22.23	22.63	170864
2024-01-03	22.32	22.46	22.00	22.16	187443
2024-01-04	22.10	22.27	22.00	22.12	128430
2024-01-05	22.10	22.46	22.08	22.10	191527
2024-01-08	22.10	22.48	22.04	22.44	159372
2024-01-09	22.16	22.27	22.04	22.20	131709
2024-01-10	22.10	22.39	22.10	22.27	236356
2024-01-11	22.13	22.24	21.62	21.89	183056
2024-01-12	22.17	22.19	21.65	21.77	182750
2024-01-16	21.71	21.91	21.52	21.37	254256
2024-01-17	20.98	21.37	20.87	21.34	252899
2024-01-18	21.42	21.53	21.28	21.45	218573
2024-01-19	21.63	21.63	21.15	21.57	166988
2024-01-22	21.76	22.41	21.76	22.38	284068
2024-01-23	22.52	22.69	22.34	22.49	172551
2024-01-24	22.69	22.69	21.79	22.05	293291
2024-01-25	22.35	23.17	22.19	23.01	590372
2024-01-26	23.04	23.25	22.74	22.84	206969
2024-01-29	23.20	23.27	22.70	22.99	144410
2024-01-30	22.85	22.97	22.58	22.60	127835
2024-01-31	22.53	22.66	22.05	22.09	211585
2024-02-01	22.26	22.37	21.83	22.31	129245
2024-02-02	22.27	22.54	22.12	22.25	139701
2024-02-05	21.97	21.97	21.53	21.76	118266
2024-02-06	21.75	21.99	21.60	21.65	177615
2024-02-07	21.76	21.76	21.40	21.59	134410
2024-02-08	21.60	22.21	21.45	22.01	535972
2024-02-09	22.02	22.53	21.95	22.50	174181
2024-02-12	22.48	22.98	22.48	22.92	225837
2024-02-13	22.37	22.61	21.79	21.98	285169
2024-02-14	22.21	22.42	21.94	22.28	171696
2024-02-15	22.44	23.23	22.44	23.20	204570
2024-02-16	23.00	23.23	22.90	23.02	200638
2024-02-20	22.66	23.00	22.63	22.77	142613
2024-02-21	22.63	22.78	22.49	22.66	128282
2024-02-22	22.59	22.78	22.38	22.50	224290
2024-02-23	22.50	22.93	22.38	22.63	116094
2024-02-26	22.54	22.80	22.38	22.54	135332
2024-02-27	22.63	22.75	22.55	22.69	146432
2024-02-28	22.54	22.80	22.42	22.56	135349
2024-02-29	22.96	23.01	22.56	23.00	409806
2024-03-01	22.94	23.14	22.65	23.09	208068
2024-03-04	23.07	23.37	22.96	23.18	140977
2024-03-05	23.05	23.45	23.01	23.40	234607
2024-03-06	23.52	23.83	23.40	23.76	319004
2024-03-07	24.45	24.47	24.07	24.40	354883
2024-03-08	24.48	25.07	24.48	24.56	313807
2024-03-11	24.44	24.46	24.11	24.15	183927
2024-03-12	24.10	24.20	23.86	23.91	170813
2024-03-13	23.83	24.04	23.47	23.53	179524
2024-03-14	23.55	23.55	23.12	23.34	183683
2024-03-15	23.19	23.56	23.08	23.56	481504
2024-03-18	23.50	23.61	23.27	23.29	167496
2024-03-19	23.26	23.70	23.26	23.66	133198
2024-03-20	23.66	24.02	23.53	23.94	165045
2024-03-21	23.93	24.23	23.80	24.19	252795
2024-03-22	24.13	24.17	23.88	23.88	148057
2024-03-25	23.88	24.01	23.53	23.59	138844
2024-03-26	23.70	23.79	23.45	23.49	140436
2024-03-27	23.37	24.04	23.37	24.04	138095
2024-03-28	24.00	24.20	23.90	24.07	279096
2024-04-01	24.00	24.01	23.71	23.75	142519
2024-04-02	23.49	23.68	23.44	23.65	170321
2024-04-03	23.54	23.87	23.54	23.77	127488
2024-04-04	24.06	24.11	23.62	23.67	257103
2024-04-05	23.55	23.91	23.51	23.69	190078
2024-04-08	23.86	24.02	23.77	23.98	193663
2024-04-09	24.00	24.15	23.72	24.00	159505
2024-04-10	23.39	23.72	23.17	23.68	429070
2024-04-11	23.79	23.86	23.26	23.81	187351
2024-04-12	23.64	23.82	23.36	23.47	186724
2024-04-15	23.57	23.69	22.84	22.89	128542
2024-04-16	22.78	22.82	22.39	22.14	173650
2024-04-17	22.35	22.48	22.06	22.14	137536
2024-04-18	22.18	22.51	22.18	22.33	188248
2024-04-19	22.40	22.81	22.40	22.81	277378
2024-04-22	22.87	23.04	22.73	22.95	131702
2024-04-23	23.02	23.50	23.02	23.21	119987
2024-04-24	23.01	23.27	23.00	23.22	133702
2024-04-25	22.96	22.98	22.30	22.33	270021
2024-04-26	22.38	22.92	22.38	22.62	233207
2024-04-29	22.60	22.76	22.41	22.53	167713
2024-04-30	22.36	22.39	21.97	21.97	151598
2024-05-01	22.19	22.60	22.16	22.57	367472
2024-05-02	22.20	22.45	20.54	21.33	491224
2024-05-03	21.73	21.91	21.29	21.68	210172
2024-05-06	21.80	22.12	21.75	22.09	155573
2024-05-07	22.19	22.44	22.11	22.13	129190
2024-05-08	22.02	22.16	21.88	22.08	118518
2024-05-09	22.08	22.14	21.91	21.97	223461
2024-05-10	22.00	22.09	21.79	21.96	156872
2024-05-13	22.06	22.31	21.88	21.94	110737
2024-05-14	22.24	22.39	22.21	22.27	171294
2024-05-15	22.45	22.45	21.96	22.09	138371
2024-05-16	22.08	22.19	21.96	22.13	155039
2024-05-17	22.22	22.45	22.12	22.29	148042
2024-05-20	22.22	22.65	22.22	22.29	204848
2024-05-21	22.23	22.43	22.17	22.43	100460
2024-05-22	22.31	22.44	22.13	22.23	121247
2024-05-23	22.23	22.26	21.65	21.84	196016
2024-05-24	21.94	22.13	21.65	22.09	115923
2024-05-28	22.27	22.59	22.21	22.40	239612
2024-05-29	22.07	22.18	21.82	21.84	274595
2024-05-30	22.24	22.68	22.10	22.58	170820
2024-05-31	22.60	23.00	22.60	22.76	150386
2024-06-03	22.91	22.91	22.52	22.76	107226
2024-06-04	22.53	22.72	22.46	22.66	122040
2024-06-05	22.68	22.80	22.44	22.70	125755
2024-06-06	22.52	22.66	22.31	22.34	157321
2024-06-07	22.11	22.40	22.08	22.16	166519
2024-06-10	21.96	22.33	21.88	22.28	123378
2024-06-11	22.13	22.30	22.07	22.28	123561
2024-06-12	22.75	23.16	22.68	22.90	171425
2024-06-13	22.80	22.81	22.31	22.44	102382
2024-06-14	22.23	22.38	22.02	22.11	155015
2024-06-17	21.92	22.47	21.91	22.46	89807
2024-06-18	22.35	22.53	22.23	22.23	165899
2024-06-20	22.08	22.27	21.68	21.69	195034
2024-06-21	21.74	21.84	21.51	21.68	648005
2024-06-24	21.82	22.19	21.82	22.04	176201
2024-06-25	21.82	22.10	21.53	21.56	143418
2024-06-26	21.43	21.69	21.31	21.56	171027
2024-06-27	21.67	21.84	21.42	21.71	180175
2024-06-28	21.91	22.02	21.56	21.89	1228377
2024-07-01	21.84	21.97	21.37	21.67	205063
2024-07-02	21.61	21.83	21.46	21.81	142732
2024-07-03	21.75	22.08	21.70	21.86	96848
2024-07-05	21.78	21.78	21.43	21.61	178990
2024-07-08	21.66	21.90	21.62	21.76	166893
2024-07-09	21.63	21.70	21.19	21.23	153033
2024-07-10	21.37	21.68	21.27	21.67	161911
2024-07-11	21.97	22.73	21.89	22.62	390621
2024-07-12	22.90	23.23	22.70	22.74	208185
2024-07-15	22.93	23.17	22.75	23.10	245984
2024-07-16	23.18	23.72	23.09	23.70	405068
2024-07-17	23.60	24.13	23.60	23.75	295351
2024-07-18	23.58	24.00	23.37	23.43	243675
2024-07-19	23.45	23.59	23.05	23.10	136416
2024-07-22	23.22	23.58	23.01	23.49	187635
2024-07-23	23.40	23.89	23.40	23.77	171418
2024-07-24	23.67	23.93	23.31	23.36	326314
2024-07-25	23.47	24.21	23.33	23.69	297637
2024-07-26	24.00	24.11	23.85	23.95	223033
2024-07-29	23.99	23.99	23.34	23.48	225828
2024-07-30	23.65	23.93	23.52	23.85	165642
2024-07-31	23.85	24.59	23.60	24.06	378112
2024-08-01	23.55	24.07	21.48	21.49	425201
2024-08-02	20.97	21.54	20.80	21.52	314681
2024-08-05	20.67	21.04	20.09	20.26	391965
2024-08-06	20.22	20.51	19.80	20.31	323447
2024-08-07	20.61	20.71	19.91	20.31	302491
2024-08-08	20.63	20.72	20.35	20.64	182257
2024-08-09	20.70	20.70	20.20	20.31	129548
2024-08-12	20.23	20.48	20.12	20.32	187951
2024-08-13	20.42	20.76	20.11	20.63	144266
2024-08-14	20.76	20.76	20.39	20.46	117602
2024-08-15	21.00	21.44	20.89	21.19	201794
2024-08-16	21.16	21.44	21.09	21.17	251748
2024-08-19	21.30	21.81	21.18	21.63	226956
2024-08-20	21.57	21.57	21.07	21.20	155833
2024-08-21	21.40	21.54	21.15	21.38	107147
2024-08-22	21.37	21.50	21.13	21.15	89152
2024-08-23	21.30	22.17	21.17	22.12	185341
2024-08-26	22.14	22.16	21.89	21.93	167242
2024-08-27	21.81	21.92	21.62	21.74	89077
2024-08-28	21.63	22.09	21.60	21.74	123770
2024-08-29	21.97	22.02	21.68	21.88	136063
2024-08-30	21.90	22.15	21.74	22.15	163846
2024-09-03	21.90	22.14	21.23	21.35	157615
2024-09-04	21.21	21.41	21.00	21.16	135573
2024-09-05	21.08	21.30	20.74	20.87	146267
2024-09-06	20.89	21.01	20.41	20.47	152519
2024-09-09	20.49	20.88	20.23	20.23	213365
2024-09-10	20.42	20.47	20.20	20.36	138841
2024-09-11	20.15	20.27	19.76	20.26	172899
2024-09-12	20.34	20.71	20.27	20.56	220370
2024-09-13	20.88	21.26	20.84	21.01	186940
2024-09-16	21.07	21.39	21.04	21.29	156726
2024-09-17	21.46	21.76	21.31	21.33	173557
2024-09-18	21.42	22.08	21.26	21.56	267703
2024-09-19	22.08	22.08	21.54	21.85	287290
2024-09-20	21.75	21.92	21.51	21.59	706606
2024-09-23	21.60	21.89	21.44	21.73	309900
2024-09-24	21.89	21.95	21.66	21.95	236728
2024-09-25	21.82	21.97	21.68	21.97	319961
2024-09-26	21.97	22.30	21.90	22.00	233542
2024-09-27	22.23	22.37	21.97	22.09	176323
2024-09-30	22.04	22.23	21.90	22.13	142883
2024-10-01	22.12	22.12	21.63	21.81	225724
2024-10-02	21.76	21.90	21.61	21.70	196101
2024-10-03	21.49	21.59	21.27	21.36	132274
2024-10-04	21.76	21.82	21.46	21.76	140392
2024-10-07	21.64	21.64	21.32	21.39	129935
2024-10-08	21.39	21.46	21.07	21.15	156863
2024-10-09	21.18	21.31	20.90	20.93	129245
2024-10-10	20.66	20.90	20.53	20.83	189492
2024-10-11	20.91	21.11	20.81	20.93	140582
2024-10-14	20.98	21.01	20.83	20.90	162047
2024-10-15	21.12	21.25	20.96	21.02	169118
2024-10-16	21.15	21.79	21.14	21.46	202586
2024-10-17	22.00	22.39	21.70	22.00	310429
2024-10-18	22.05	22.05	21.67	21.78	151743
2024-10-21	21.75	21.77	21.25	21.39	177214
2024-10-22	21.24	21.30	20.96	21.02	181468
2024-10-23	20.92	21.06	20.58	20.91	130415
2024-10-24	20.95	21.07	20.77	20.80	167436
2024-10-25	20.92	20.93	20.54	20.55	98555
2024-10-28	20.65	20.93	20.65	20.89	133705
2024-10-29	20.70	20.90	20.64	20.84	133828
2024-10-30	20.73	21.06	20.57	20.60	135597
2024-10-31	21.03	22.09	20.86	21.70	250267
2024-11-01	21.79	21.79	20.90	21.02	200573
2024-11-04	21.01	21.30	20.96	21.03	199818
2024-11-05	20.88	21.32	20.88	21.28	149653
2024-11-06	22.00	22.81	21.99	22.77	386948
2024-11-07	22.67	22.97	22.22	22.26	170304
2024-11-08	22.25	22.82	22.25	22.70	193393
2024-11-11	22.85	23.22	22.85	23.08	294089
2024-11-12	22.99	23.54	22.96	23.27	267562
2024-11-13	23.33	23.44	23.09	23.15	250266
2024-11-14	23.27	23.27	22.76	22.79	222377
2024-11-15	23.01	23.04	22.70	22.95	175535
2024-11-18	22.89	23.09	22.81	22.83	114824
2024-11-19	22.51	23.10	22.40	22.97	118636
2024-11-20	22.90	22.99	22.70	22.96	125107
2024-11-21	23.10	23.22	22.91	23.02	217320
2024-11-22	23.05	23.45	23.05	23.44	280925
2024-11-25	23.56	23.94	23.53	23.53	188331
2024-11-26	23.44	23.72	23.25	23.55	173176
2024-11-27	24.00	24.00	23.53	23.64	288501
2024-11-29	23.86	23.86	23.67	23.70	188874
2024-12-02	23.83	24.04	23.71	23.77	261774
2024-12-03	23.86	23.86	23.36	23.40	185502
2024-12-04	23.54	23.79	23.47	23.74	153123
2024-12-05	23.60	23.69	23.42	23.43	139044
2024-12-06	23.52	23.60	23.15	23.18	191424
2024-12-09	23.19	23.78	23.18	23.66	227738
2024-12-10	23.73	24.31	23.62	23.95	307749
2024-12-11	24.21	24.23	23.84	23.99	317036
2024-12-12	23.86	24.03	23.68	23.75	163483
2024-12-13	23.75	23.85	23.55	23.62	127582
2024-12-16	23.65	24.28	23.65	24.27	236794
2024-12-17	24.07	24.32	23.77	23.92	239235
2024-12-18	23.86	24.02	22.73	22.96	293692
2024-12-19	23.11	23.39	22.89	23.01	230023
2024-12-20	22.55	23.83	22.55	23.35	686528
2024-12-23	23.27	23.46	22.89	23.04	196097
2024-12-24	23.04	23.26	22.96	23.23	70039
2024-12-26	23.08	23.42	23.00	23.39	123855
2024-12-27	23.19	23.45	22.91	23.10	125383
2024-12-30	23.01	23.38	22.86	23.08	125994
2024-12-31	23.15	23.28	22.94	23.08	122553
2025-01-02	23.16	23.29	22.60	22.75	129452
2025-01-03	22.90	23.02	22.74	22.90	117270
2025-01-06	22.99	23.00	22.40	22.48	202972
2025-01-07	22.47	22.47	21.71	21.91	206187
2025-01-08	21.72	21.98	21.59	21.89	152237
2025-01-10	21.51	21.59	20.71	20.93	225693
2025-01-13	20.68	21.29	20.68	21.14	241373
2025-01-14	21.16	21.58	21.04	21.25	175419
2025-01-15	21.79	21.89	21.42	21.37	182535
2025-01-16	21.47	21.52	21.11	21.47	192035
2025-01-17	21.67	21.82	21.45	21.49	180483
2025-01-21	21.62	21.69	21.15	21.37	229870
2025-01-22	21.25	21.48	21.22	21.36	311001
2025-01-23	21.16	21.54	21.16	21.50	231898
2025-01-24	21.40	21.59	21.14	21.24	199826
2025-01-27	21.30	21.57	21.18	21.29	221736
2025-01-28	21.39	21.74	21.30	21.31	190881
2025-01-29	21.31	21.44	21.18	21.23	131647
2025-01-30	21.50	21.99	21.45	21.52	194932
2025-01-31	21.55	21.59	21.12	21.25	221093
2025-02-03	20.82	21.09	20.48	20.72	193418
2025-02-04	20.63	20.71	20.56	20.60	107507
2025-02-05	20.65	20.88	20.57	20.86	143288
2025-02-06	21.00	21.18	20.87	20.94	237846
2025-02-07	20.88	20.88	20.48	20.50	143470
2025-02-10	20.63	21.03	20.58	20.84	166721
2025-02-11	20.68	20.97	20.68	20.96	100573
2025-02-12	20.59	20.72	20.40	20.68	240638
2025-02-13	20.73	20.82	20.52	20.78	180367
2025-02-14	20.91	21.13	20.91	20.97	102546
2025-02-18	20.73	21.18	20.57	21.14	175105
2025-02-19	20.88	21.12	20.87	21.06	195619
2025-02-20	21.01	21.10	20.77	20.96	163502
2025-02-21	21.20	21.30	20.76	20.80	188541
2025-02-24	20.81	20.86	20.57	20.63	327880
2025-02-25	20.72	20.89	20.57	20.70	193301
2025-02-26	20.65	20.85	20.32	20.47	252367
2025-02-27	20.36	20.59	20.12	20.12	288634
2025-02-28	20.15	22.21	20.03	21.89	429213
2025-03-03	21.83	22.07	21.25	21.30	345057
2025-03-04	21.00	21.00	20.40	20.43	289866
2025-03-05	20.52	20.62	20.14	20.30	370786
2025-03-06	20.00	20.28	19.91	20.19	421596
2025-03-07	20.17	20.17	19.82	19.86	409207
2025-03-10	19.59	19.86	19.21	19.30	482818
2025-03-11	19.32	19.83	18.88	19.73	364476

Explore More About CODI

Coins representing dividend payouts and trends

CODI Dividend History

Discover Compass Diversified Holdings'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

CODI Stock Split History

Discover Compass Diversified Holdings'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

CODI Historical Prices

Explore Compass Diversified Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics