EFC Historical Prices

Summary

Key Stock Metrics

10.88

(April 16, 2024)

52-Week Low

14.40

(February 28, 2025)

52-Week High

34.65

(June 16, 2006)

All-Time High

13.06

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-16	34.65	34.65	34.65	34.65	0
2010-10-08	21.50	22.08	21.05	21.75	3743580
2010-10-11	21.75	21.86	21.45	21.75	346488
2010-10-12	21.76	22.30	21.76	22.25	271053
2010-10-13	22.37	22.49	22.15	22.40	237450
2010-10-14	22.40	22.49	22.26	22.35	158250
2010-10-15	22.45	22.48	22.33	22.36	87649
2010-10-18	22.36	22.40	22.30	22.40	37917
2010-10-19	22.35	22.38	22.20	22.21	39450
2010-10-20	22.28	22.55	22.18	22.23	37025
2010-10-21	22.30	22.30	22.20	22.24	28300
2010-10-22	22.24	22.24	22.14	22.20	14850
2010-10-25	22.00	22.01	21.70	21.85	86888
2010-10-26	21.75	21.98	21.73	21.95	60800
2010-10-27	21.85	21.95	21.85	21.91	25000
2010-10-28	21.99	21.99	21.92	21.95	12500
2010-10-29	21.97	22.10	21.90	22.03	20800
2010-11-01	22.11	22.12	22.08	22.11	33274
2010-11-02	22.21	22.21	21.99	21.99	4300
2010-11-03	22.00	22.00	21.90	21.94	20150
2010-11-04	22.15	22.18	22.09	22.15	12397
2010-11-05	22.14	22.14	22.08	22.09	11400
2010-11-08	22.09	22.29	21.93	21.93	46750
2010-11-09	21.92	21.92	21.87	21.87	4700
2010-11-10	21.45	21.87	21.45	21.75	19325
2010-11-11	21.75	22.24	21.75	21.90	27250
2010-11-12	21.90	22.15	21.90	21.90	36899
2010-11-15	22.05	22.06	21.87	21.97	14757
2010-11-16	21.96	22.24	21.92	22.10	15009
2010-11-17	22.25	22.25	22.00	22.09	17466
2010-11-18	22.50	22.50	22.02	22.05	22400
2010-11-19	21.96	22.48	21.96	22.35	44257
2010-11-22	22.24	22.39	22.10	22.35	44354
2010-11-23	22.20	22.40	22.20	22.40	27079
2010-11-24	22.50	22.60	22.50	22.56	35285
2010-11-26	22.60	22.65	22.55	22.59	25914
2010-11-29	22.50	22.50	22.00	22.25	93572
2010-11-30	22.50	22.56	22.20	22.30	33472
2010-12-01	22.40	22.50	22.00	22.30	40663
2010-12-02	22.50	22.52	22.13	22.29	83281
2010-12-03	22.24	22.47	22.24	22.29	32604
2010-12-06	22.34	22.65	22.01	22.40	45942
2010-12-07	22.50	22.57	21.87	22.00	24842
2010-12-08	22.05	22.30	22.00	22.00	23250
2010-12-09	22.10	22.25	22.00	22.15	17400
2010-12-10	22.11	22.33	22.11	22.25	8326
2010-12-13	22.26	22.26	22.12	22.24	9863
2010-12-14	22.25	22.25	22.06	22.20	21818
2010-12-15	22.28	22.34	22.17	22.18	17343
2010-12-16	22.11	22.68	21.76	22.24	32994
2010-12-17	22.21	22.31	21.95	21.95	36409
2010-12-20	22.07	22.20	22.07	22.20	3040
2010-12-21	22.42	22.49	22.21	22.24	5294
2010-12-22	22.23	22.25	22.14	22.24	20450
2010-12-23	22.37	22.37	22.17	22.20	22230
2010-12-27	22.20	22.30	22.20	22.30	15811
2010-12-28	22.40	22.40	22.18	22.25	86025
2010-12-29	22.28	22.37	22.28	22.28	39751
2010-12-30	22.28	22.33	22.25	22.25	19190
2010-12-31	22.25	22.28	22.21	22.24	12116
2011-01-03	22.53	22.57	22.00	22.19	18227
2011-01-04	22.17	22.25	22.01	22.19	20930
2011-01-05	22.25	22.25	22.12	22.15	10750
2011-01-06	22.20	22.20	22.07	22.15	6450
2011-01-07	22.20	22.28	22.13	22.28	13928
2011-01-10	22.28	22.29	22.05	22.24	69977
2011-01-11	22.45	22.45	22.09	22.22	59817
2011-01-12	22.35	22.35	22.18	22.18	80649
2011-01-13	22.20	22.51	22.19	22.32	27882
2011-01-14	22.28	22.38	22.17	22.25	34600
2011-01-18	22.31	22.45	22.25	22.25	9900
2011-01-19	22.36	22.70	22.36	22.60	9740
2011-01-20	22.50	22.70	22.34	22.41	8800
2011-01-21	22.70	22.70	22.30	22.30	24715
2011-01-24	22.34	22.35	22.22	22.25	44227
2011-01-25	22.27	22.59	22.27	22.34	9621
2011-01-26	22.43	22.64	22.13	22.17	40421
2011-01-27	22.24	22.31	22.09	22.21	58100
2011-01-28	22.50	22.50	22.20	22.20	29971
2011-01-31	22.24	22.27	22.18	22.21	29651
2011-02-01	22.30	22.70	22.18	22.20	106376
2011-02-02	22.25	22.40	22.00	22.00	108156
2011-02-03	22.08	22.58	22.00	22.50	59860
2011-02-04	22.63	22.69	22.29	22.45	10063
2011-02-07	22.53	22.65	22.53	22.60	28844
2011-02-08	22.58	22.74	22.58	22.65	91998
2011-02-09	22.60	22.80	22.60	22.80	41490
2011-02-10	22.75	22.85	22.67	22.76	63083
2011-02-11	22.86	24.16	22.86	23.93	295866
2011-02-14	24.73	24.99	24.00	24.34	197101
2011-02-15	24.50	24.55	24.19	24.33	84550
2011-02-16	24.63	24.74	24.09	24.37	143771
2011-02-17	24.48	24.48	24.15	24.15	148230
2011-02-18	24.28	24.45	24.05	24.24	177384
2011-02-22	24.14	25.09	24.09	24.09	290571
2011-02-23	24.38	24.60	23.46	24.00	204280
2011-02-24	24.19	24.29	23.92	24.00	251928
2011-02-25	22.61	23.05	22.57	23.00	105514
2011-02-28	23.03	23.59	23.00	23.56	105596
2011-03-01	23.68	23.69	23.14	23.32	68221
2011-03-02	23.41	23.49	23.25	23.29	62563
2011-03-03	23.43	23.47	23.16	23.39	68519
2011-03-04	23.45	23.45	22.98	23.25	84944
2011-03-07	23.17	23.58	23.14	23.49	79905
2011-03-08	23.58	23.60	23.49	23.50	34880
2011-03-09	23.54	23.56	23.43	23.46	13866
2011-03-10	23.40	23.48	23.35	23.43	35706
2011-03-11	23.45	23.48	23.37	23.42	37388
2011-03-14	23.42	23.42	23.22	23.33	28749
2011-03-15	23.20	23.34	22.81	23.22	86853
2011-03-16	23.32	23.43	22.98	23.15	80412
2011-03-17	23.12	23.28	22.95	23.04	60305
2011-03-18	23.19	23.33	23.04	23.27	59401
2011-03-21	23.40	23.41	22.98	23.00	76726
2011-03-22	23.08	23.15	22.86	22.88	42224
2011-03-23	22.98	23.05	22.88	22.95	38997
2011-03-24	23.01	23.05	22.90	22.93	18457
2011-03-25	23.00	23.10	23.00	23.09	39260
2011-03-28	23.10	23.17	23.09	23.14	34596
2011-03-29	23.15	23.15	23.00	23.00	31354
2011-03-30	23.13	23.13	23.00	23.01	20388
2011-03-31	23.11	23.15	22.98	23.05	32490
2011-04-01	23.14	23.14	22.90	22.93	21655
2011-04-04	23.07	23.10	22.75	22.87	47509
2011-04-05	22.75	22.84	22.46	22.48	91681
2011-04-06	22.60	22.60	22.46	22.56	79532
2011-04-07	22.53	22.81	22.53	22.75	27179
2011-04-08	22.75	22.75	22.33	22.43	39121
2011-04-11	22.50	22.55	22.19	22.30	57313
2011-04-12	22.40	22.40	22.11	22.20	54313
2011-04-13	22.25	22.31	22.19	22.19	34750
2011-04-14	22.19	22.48	22.15	22.46	51286
2011-04-15	22.51	23.00	22.51	22.87	27599
2011-04-18	22.75	22.75	22.43	22.45	56787
2011-04-19	22.50	22.66	22.45	22.63	40936
2011-04-20	22.82	22.82	22.43	22.50	43981
2011-04-21	22.52	22.80	22.50	22.65	35925
2011-04-25	22.51	23.00	22.51	22.96	60766
2011-04-26	22.99	23.09	22.90	22.99	41380
2011-04-27	23.09	23.09	22.75	22.86	88961
2011-04-28	23.25	23.25	22.94	23.15	52845
2011-04-29	23.24	23.35	22.74	22.74	87209
2011-05-02	23.09	23.20	22.70	22.71	82825
2011-05-03	22.78	23.04	22.64	22.73	53638
2011-05-04	22.74	22.97	22.51	22.63	97523
2011-05-05	22.73	22.75	22.57	22.61	30051
2011-05-06	22.90	22.91	22.55	22.76	80920
2011-05-09	22.56	23.15	22.50	22.99	94156
2011-05-10	22.49	22.81	22.08	22.70	158158
2011-05-11	22.85	22.85	22.33	22.54	64998
2011-05-12	22.49	22.49	22.00	22.40	174858
2011-05-13	22.47	22.47	22.13	22.26	69113
2011-05-16	22.18	22.27	21.87	21.96	114558
2011-05-17	22.00	22.01	21.63	21.94	99219
2011-05-18	22.18	22.18	21.71	21.85	113900
2011-05-19	21.81	21.83	21.50	21.81	167227
2011-05-20	21.88	22.14	21.84	22.06	66004
2011-05-23	22.06	22.21	21.90	21.97	55757
2011-05-24	22.04	22.18	21.95	22.13	50640
2011-05-25	22.04	22.25	22.04	22.23	26508
2011-05-26	22.28	22.31	22.17	22.19	30892
2011-05-27	21.80	21.99	21.64	21.93	40481
2011-05-31	21.92	21.98	21.86	21.97	32284
2011-06-01	21.90	21.98	21.90	21.96	38857
2011-06-02	21.90	21.99	21.90	21.94	25634
2011-06-03	21.90	22.10	21.79	22.10	36895
2011-06-06	22.00	22.08	21.93	22.03	20259
2011-06-07	22.10	22.15	21.95	22.08	38148
2011-06-08	22.10	22.10	21.82	22.02	30107
2011-06-09	22.09	22.15	21.90	22.03	28063
2011-06-10	22.00	22.20	21.95	22.16	42177
2011-06-13	22.16	22.16	21.51	21.56	97501
2011-06-14	21.56	21.57	21.30	21.37	64456
2011-06-15	21.31	21.38	20.72	21.01	64991
2011-06-16	21.00	21.14	20.78	21.12	66038
2011-06-17	21.19	21.26	20.83	21.15	53197
2011-06-20	21.23	21.23	20.84	20.99	10610
2011-06-21	20.98	21.04	20.85	20.97	46333
2011-06-22	20.94	21.13	20.85	20.98	25141
2011-06-23	20.88	21.07	20.88	21.04	21400
2011-06-24	21.02	21.02	20.76	20.89	41710
2011-06-27	20.81	20.91	20.80	20.84	17463
2011-06-28	20.83	20.95	20.83	20.86	28207
2011-06-29	20.85	20.89	20.78	20.85	15684
2011-06-30	20.90	21.09	20.77	21.05	33014
2011-07-01	21.05	21.12	20.95	21.05	14745
2011-07-05	21.02	21.02	20.87	20.93	20071
2011-07-06	20.96	20.96	20.85	20.86	9060
2011-07-07	20.95	21.63	20.95	21.59	55669
2011-07-08	21.50	21.95	21.47	21.60	41879
2011-07-11	21.41	21.49	21.35	21.39	21316
2011-07-12	21.25	21.39	20.94	21.00	58184
2011-07-13	21.07	21.30	20.93	21.00	29900
2011-07-14	21.06	21.09	20.51	20.70	34669
2011-07-15	20.62	20.74	20.61	20.67	11669
2011-07-18	20.67	20.70	20.53	20.70	10240
2011-07-19	20.72	20.72	20.35	20.52	28429
2011-07-20	20.52	20.60	20.31	20.57	20169
2011-07-21	20.41	20.58	20.34	20.51	11746
2011-07-22	20.59	20.61	20.41	20.47	34650
2011-07-25	20.46	20.53	20.42	20.44	10610
2011-07-26	20.37	20.40	20.15	20.22	15556
2011-07-27	20.10	20.15	19.79	19.80	29971
2011-07-28	19.95	19.96	19.75	19.88	29510
2011-07-29	19.83	19.83	19.12	19.63	57778
2011-08-01	19.70	20.20	19.70	20.09	31795
2011-08-02	20.11	20.29	19.84	19.97	31120
2011-08-03	19.96	20.64	19.50	20.43	41806
2011-08-04	20.43	20.44	19.54	19.74	45949
2011-08-05	19.66	19.66	18.50	18.86	103271
2011-08-08	18.25	18.27	17.52	18.00	108874
2011-08-09	17.75	18.50	17.51	18.39	79410
2011-08-10	18.49	18.95	18.15	18.20	112257
2011-08-11	18.32	18.58	17.94	18.53	33860
2011-08-12	18.54	18.60	18.07	18.16	10520
2011-08-15	18.51	19.06	18.44	19.05	23701
2011-08-16	18.98	19.11	18.76	18.91	88160
2011-08-17	18.97	19.33	18.97	19.33	20050
2011-08-18	19.17	19.26	18.36	18.67	31146
2011-08-19	18.50	18.75	18.11	18.29	21826
2011-08-22	18.50	18.50	18.10	18.30	15818
2011-08-23	18.20	18.30	17.56	17.90	65197
2011-08-24	18.00	18.07	17.11	17.78	182115
2011-08-25	17.77	17.77	17.35	17.45	24196
2011-08-26	17.42	17.70	17.42	17.48	40520
2011-08-29	17.55	17.87	17.51	17.78	140671
2011-08-30	17.05	17.75	17.05	17.71	61930
2011-08-31	17.60	17.88	17.53	17.79	65109
2011-09-01	17.73	17.76	17.33	17.65	72770
2011-09-02	17.30	17.38	17.13	17.20	21025
2011-09-06	17.13	17.20	17.01	17.16	23631
2011-09-07	17.37	17.37	17.02	17.10	53272
2011-09-08	17.21	17.39	17.04	17.09	54880
2011-09-09	17.02	17.41	17.02	17.21	36355
2011-09-12	17.27	17.37	17.10	17.19	34584
2011-09-13	17.20	17.51	17.14	17.38	48837
2011-09-14	17.40	17.60	17.40	17.50	21740
2011-09-15	17.55	17.66	17.52	17.63	21863
2011-09-16	17.70	17.73	17.40	17.70	57137
2011-09-19	17.39	17.66	17.30	17.56	22415
2011-09-20	17.65	17.65	17.50	17.50	30071
2011-09-21	17.55	17.71	17.40	17.45	22068
2011-09-22	17.34	17.34	16.90	17.01	39746
2011-09-23	16.95	16.95	16.67	16.69	39590
2011-09-26	16.90	17.11	16.89	17.06	17775
2011-09-27	17.37	17.37	17.20	17.20	40850
2011-09-28	17.25	17.50	16.93	16.97	14825
2011-09-29	17.23	17.28	17.12	17.22	33255
2011-09-30	17.00	17.23	17.00	17.18	21657
2011-10-03	16.95	17.09	16.50	16.55	56672
2011-10-04	16.39	16.39	15.76	16.23	31793
2011-10-05	16.26	16.45	16.13	16.42	21019
2011-10-06	16.32	16.82	16.32	16.68	11499
2011-10-07	16.81	17.52	16.81	17.37	41945
2011-10-10	17.60	18.27	17.60	18.05	17776
2011-10-11	17.95	18.02	17.76	17.92	9980
2011-10-12	17.96	17.98	17.52	17.72	28552
2011-10-13	17.58	17.58	17.30	17.39	12601
2011-10-14	17.62	17.64	17.43	17.59	10086
2011-10-17	17.64	17.85	17.36	17.40	14164
2011-10-18	17.49	17.89	17.29	17.75	19151
2011-10-19	17.74	17.87	17.51	17.85	14186
2011-10-20	17.91	17.91	17.64	17.64	11695
2011-10-21	17.75	17.92	17.65	17.89	20406
2011-10-24	17.89	18.00	17.80	17.96	21041
2011-10-25	17.81	18.00	17.64	17.92	13368
2011-10-26	17.97	18.17	17.90	18.17	13665
2011-10-27	18.36	18.40	18.16	18.35	23135
2011-10-28	18.40	18.44	18.28	18.36	4414
2011-10-31	18.06	18.57	17.90	18.23	10400
2011-11-01	17.91	18.21	17.91	18.05	20019
2011-11-02	18.33	18.39	18.25	18.32	7700
2011-11-03	18.46	18.46	18.25	18.28	16416
2011-11-04	18.37	18.74	18.25	18.57	14904
2011-11-07	18.75	18.75	17.95	18.25	27260
2011-11-08	18.22	18.22	18.02	18.07	12260
2011-11-09	18.11	18.11	17.66	18.01	37097
2011-11-10	18.09	18.09	17.97	17.97	8661
2011-11-11	18.15	18.15	17.82	17.90	16140
2011-11-14	17.90	17.96	17.70	17.83	16989
2011-11-15	17.82	17.89	17.82	17.86	3400
2011-11-16	17.80	17.98	17.70	17.95	8327
2011-11-17	17.98	17.98	17.52	17.56	27507
2011-11-18	17.54	17.58	17.37	17.37	26370
2011-11-21	17.37	17.41	17.18	17.26	20290
2011-11-22	17.30	17.38	17.10	17.12	18361
2011-11-23	17.05	17.12	16.99	17.00	15756
2011-11-25	17.00	17.05	16.94	16.96	15264
2011-11-28	17.00	17.23	16.72	17.04	32023
2011-11-29	16.69	17.02	16.55	17.00	70847
2011-11-30	17.15	17.25	16.99	17.24	27027
2011-12-01	17.13	17.24	16.73	16.85	27201
2011-12-02	16.97	17.26	16.81	17.15	17587
2011-12-05	17.29	17.29	16.91	16.92	24322
2011-12-06	16.97	17.22	16.97	17.05	32482
2011-12-07	16.94	17.22	16.94	17.10	6858
2011-12-08	17.10	17.17	16.93	17.06	16818
2011-12-09	16.94	17.30	16.94	17.15	58878
2011-12-12	17.16	17.29	17.09	17.18	24801
2011-12-13	17.27	17.36	17.11	17.34	21882
2011-12-14	17.31	17.31	16.91	16.91	11346
2011-12-15	17.11	17.15	16.91	16.97	19511
2011-12-16	17.10	17.24	16.90	17.00	81835
2011-12-19	17.10	17.16	16.98	16.98	66612
2011-12-20	17.12	17.35	17.01	17.18	95503
2011-12-21	17.17	17.40	16.98	17.07	75370
2011-12-22	17.12	17.20	17.04	17.08	48722
2011-12-23	17.13	17.33	17.08	17.15	18908
2011-12-27	17.15	17.17	17.03	17.14	27909
2011-12-28	17.16	17.35	17.14	17.15	21098
2011-12-29	17.14	17.20	17.02	17.10	56147
2011-12-30	17.11	17.20	17.06	17.17	28395
2012-01-03	17.53	17.65	17.16	17.55	19916
2012-01-04	17.50	17.65	17.36	17.56	16680
2012-01-05	17.52	17.67	17.47	17.60	43385
2012-01-06	17.72	18.15	17.71	18.09	119032
2012-01-09	18.09	18.34	18.09	18.26	45855
2012-01-10	18.37	18.83	18.37	18.79	40348
2012-01-11	18.75	18.98	18.75	18.98	36464
2012-01-12	18.92	18.99	18.61	18.72	16175
2012-01-13	18.64	18.64	18.29	18.37	14901
2012-01-17	18.45	18.55	18.44	18.50	29300
2012-01-18	18.43	18.62	18.30	18.43	32078
2012-01-19	18.36	18.82	18.36	18.77	73601
2012-01-20	18.68	19.23	18.54	19.16	36655
2012-01-23	19.21	19.79	19.21	19.73	57917
2012-01-24	19.41	19.64	19.10	19.44	40858
2012-01-25	19.38	19.67	19.20	19.61	25075
2012-01-26	19.69	19.79	19.27	19.46	44884
2012-01-27	19.50	19.50	19.23	19.26	23533
2012-01-30	19.13	19.31	19.13	19.25	13120
2012-01-31	19.35	19.48	19.25	19.31	11431
2012-02-01	19.47	19.47	19.26	19.44	23714
2012-02-02	19.44	19.50	19.32	19.38	72516
2012-02-03	19.45	19.54	19.35	19.35	60823
2012-02-06	19.35	19.44	19.15	19.31	21772
2012-02-07	19.33	19.46	19.20	19.34	15118
2012-02-08	19.41	19.47	19.31	19.39	26030
2012-02-09	19.45	19.45	18.64	19.22	46766
2012-02-10	19.27	19.29	19.13	19.22	14103
2012-02-13	19.30	19.42	19.22	19.33	24430
2012-02-14	19.23	19.43	19.15	19.43	74815
2012-02-15	19.40	19.40	19.30	19.39	79067
2012-02-16	19.35	19.50	19.32	19.45	79868
2012-02-17	19.50	19.62	19.35	19.44	247106
2012-02-21	19.45	19.62	19.38	19.46	113621
2012-02-22	19.52	19.59	19.27	19.39	51176
2012-02-23	19.48	19.56	19.27	19.51	36000
2012-02-24	19.41	19.55	19.41	19.52	36035
2012-02-27	19.65	20.15	19.60	19.89	114029
2012-02-28	19.50	19.53	19.29	19.36	26085
2012-02-29	19.32	19.34	19.17	19.18	54153
2012-03-01	19.23	19.40	19.16	19.22	23000
2012-03-02	19.16	19.40	19.16	19.35	56674
2012-03-05	19.35	19.38	19.25	19.35	23315
2012-03-06	19.24	19.27	19.16	19.23	14361
2012-03-07	19.26	19.37	19.21	19.25	6900
2012-03-08	19.35	19.35	19.25	19.25	7500
2012-03-09	19.25	19.56	19.25	19.56	13470
2012-03-12	19.59	19.66	19.39	19.51	41073
2012-03-13	19.54	19.60	19.28	19.44	32542
2012-03-14	19.50	19.57	19.31	19.52	13106
2012-03-15	19.62	19.62	19.45	19.50	23460
2012-03-16	19.57	19.62	19.48	19.50	21674
2012-03-19	19.50	19.68	19.43	19.50	18097
2012-03-20	19.50	19.53	19.45	19.50	11307
2012-03-21	19.50	19.55	19.48	19.50	14670
2012-03-22	19.50	19.55	19.36	19.50	22837
2012-03-23	19.61	19.61	19.29	19.51	20846
2012-03-26	19.55	19.59	19.37	19.56	44967
2012-03-27	19.55	19.60	19.46	19.50	16141
2012-03-28	19.57	19.85	19.47	19.78	62031
2012-03-29	19.70	19.70	19.49	19.54	20981
2012-03-30	19.55	19.71	19.51	19.56	38075
2012-04-02	19.60	19.62	19.47	19.52	8023
2012-04-03	19.57	19.57	19.41	19.46	10553
2012-04-04	19.39	19.61	19.39	19.46	16277
2012-04-05	19.45	19.50	19.36	19.44	64553
2012-04-09	19.42	19.85	19.32	19.70	24929
2012-04-10	19.79	19.79	19.48	19.50	24524
2012-04-11	19.66	19.79	19.54	19.68	20291
2012-04-12	19.72	19.78	19.52	19.77	21134
2012-04-13	19.65	19.77	19.64	19.72	5612
2012-04-16	19.65	19.78	19.56	19.72	10517
2012-04-17	19.75	19.78	19.62	19.78	13524
2012-04-18	19.78	19.79	19.74	19.77	13300
2012-04-19	19.83	19.96	19.79	19.95	12230
2012-04-20	19.90	20.00	19.87	19.98	13771
2012-04-23	19.96	19.96	19.56	19.74	6525
2012-04-24	19.71	19.82	19.70	19.72	4400
2012-04-25	19.74	19.89	19.74	19.80	3400
2012-04-26	19.76	19.93	19.74	19.85	2877
2012-04-27	19.84	19.95	19.81	19.85	6679
2012-04-30	19.88	20.00	19.85	19.94	6338
2012-05-01	19.94	20.08	19.93	20.05	19007
2012-05-02	20.07	20.07	19.98	20.06	7612
2012-05-03	20.05	20.07	19.95	19.95	6247
2012-05-04	19.95	20.08	19.85	19.86	24689
2012-05-07	19.91	20.13	19.91	20.13	10076
2012-05-08	20.90	21.91	20.90	21.24	133173
2012-05-09	20.99	21.59	20.85	21.10	64400
2012-05-10	21.16	21.78	21.15	21.29	47657
2012-05-11	21.37	21.68	21.25	21.44	35631
2012-05-14	21.48	21.53	21.25	21.43	71436
2012-05-15	21.67	21.67	21.39	21.60	33434
2012-05-16	21.70	21.70	21.47	21.60	29203
2012-05-17	21.68	21.68	21.25	21.31	30978
2012-05-18	21.44	21.44	21.16	21.21	27501
2012-05-21	21.23	21.45	21.17	21.20	27733
2012-05-22	21.31	21.55	21.23	21.37	34102
2012-05-23	21.30	21.30	21.23	21.28	33470
2012-05-24	21.30	21.67	21.15	21.30	52015
2012-05-25	21.35	21.46	21.32	21.41	41769
2012-05-29	21.53	21.53	21.41	21.42	105615
2012-05-30	20.65	20.72	20.45	20.58	45955
2012-05-31	20.50	20.60	20.35	20.60	45676
2012-06-01	20.30	20.56	20.03	20.32	101716
2012-06-04	20.39	20.40	19.95	20.11	40851
2012-06-05	20.19	20.49	20.13	20.39	30020
2012-06-06	20.55	20.62	20.34	20.39	58138
2012-06-07	20.47	20.65	20.40	20.64	19939
2012-06-08	20.64	20.85	20.41	20.83	39158
2012-06-11	20.83	21.45	20.65	21.25	107860
2012-06-12	21.34	21.42	21.13	21.27	27794
2012-06-13	21.19	21.30	21.13	21.30	9967
2012-06-14	21.34	21.43	21.19	21.24	23384
2012-06-15	21.35	21.35	21.15	21.26	17994
2012-06-18	21.29	21.35	21.20	21.22	15443
2012-06-19	21.29	21.37	21.20	21.26	15853
2012-06-20	21.30	21.30	21.15	21.21	22690
2012-06-21	21.18	21.21	20.87	20.95	28153
2012-06-22	20.98	21.12	20.90	21.04	14435
2012-06-25	21.00	21.00	20.72	20.78	17959
2012-06-26	20.72	21.01	20.72	20.89	23887
2012-06-27	20.84	21.17	20.84	21.06	43901
2012-06-28	21.11	21.15	20.97	21.08	85226
2012-06-29	21.22	21.30	20.65	21.16	521887
2012-07-02	21.25	21.42	21.25	21.36	25507
2012-07-03	21.38	21.55	21.26	21.55	45390
2012-07-05	21.50	21.68	21.40	21.53	88315
2012-07-06	21.58	21.77	21.51	21.70	67311
2012-07-09	21.82	21.85	21.62	21.71	100529
2012-07-10	21.78	21.98	21.43	21.47	85833
2012-07-11	21.50	21.77	21.05	21.71	86296
2012-07-12	21.65	21.77	21.54	21.68	32344
2012-07-13	21.75	22.00	21.68	22.00	62555
2012-07-16	22.08	22.18	21.87	22.17	204421
2012-07-17	22.26	22.58	22.14	22.55	121213
2012-07-18	22.51	22.56	22.27	22.44	89179
2012-07-19	22.49	22.50	22.34	22.41	24122
2012-07-20	22.48	22.48	22.08	22.22	68377
2012-07-23	22.26	22.26	21.90	21.97	46947
2012-07-24	22.02	22.32	21.83	22.07	82115
2012-07-25	22.18	22.20	21.82	22.10	45592
2012-07-26	22.44	22.49	22.15	22.39	236587
2012-07-27	22.43	22.59	22.36	22.58	41658
2012-07-30	22.62	22.96	22.50	22.85	27926
2012-07-31	22.81	23.24	22.81	22.95	144101
2012-08-01	23.00	23.05	22.60	22.73	66664
2012-08-02	22.90	23.00	22.72	22.78	30188
2012-08-03	22.92	23.12	22.88	23.10	38960
2012-08-06	24.01	24.01	23.16	23.24	60018
2012-08-07	23.48	23.48	22.61	22.65	138870
2012-08-08	23.06	23.10	22.54	22.70	67788
2012-08-09	22.76	23.05	22.74	22.92	82149
2012-08-10	23.00	23.00	22.82	22.90	27123
2012-08-13	22.97	23.18	22.85	23.18	78315
2012-08-14	23.21	23.50	23.10	23.39	84991
2012-08-15	22.40	22.55	22.30	22.45	2116735
2012-08-16	22.45	22.54	22.45	22.46	429582
2012-08-17	22.46	22.50	22.43	22.48	238610
2012-08-20	22.50	22.55	22.45	22.50	185735
2012-08-21	22.57	22.69	22.50	22.53	231404
2012-08-22	22.57	22.67	22.51	22.52	227773
2012-08-23	22.60	22.61	22.43	22.45	129568
2012-08-24	22.41	22.58	22.40	22.50	85657
2012-08-27	22.58	22.63	22.48	22.56	201296
2012-08-28	22.60	22.60	22.39	22.39	400440
2012-08-29	21.80	21.93	21.65	21.87	318110
2012-08-30	21.87	21.97	21.71	21.93	92631
2012-08-31	21.95	22.03	21.75	22.03	92247
2012-09-04	22.20	22.26	21.92	22.02	145929
2012-09-05	22.05	22.08	21.90	22.02	65814
2012-09-06	22.05	22.05	21.92	22.00	86529
2012-09-07	22.00	22.12	21.92	22.08	99954
2012-09-10	22.22	22.44	22.05	22.35	189147
2012-09-11	22.41	22.49	22.36	22.40	113909
2012-09-12	22.48	22.50	22.33	22.45	94186
2012-09-13	22.45	22.58	22.36	22.49	144354
2012-09-14	22.59	22.96	22.41	22.92	239515
2012-09-17	22.96	22.96	22.57	22.75	154263
2012-09-18	22.85	22.85	22.33	22.51	116970
2012-09-19	22.49	22.63	22.41	22.52	112999
2012-09-20	22.50	22.65	22.45	22.60	110958
2012-09-21	22.56	22.84	22.56	22.77	150967
2012-09-24	22.82	22.88	22.76	22.80	134130
2012-09-25	22.85	22.88	22.70	22.73	231738
2012-09-26	22.72	22.78	22.60	22.68	85492
2012-09-27	22.71	22.81	22.55	22.81	85819
2012-09-28	22.78	22.88	22.64	22.82	84897
2012-10-01	22.89	22.90	22.82	22.87	71595
2012-10-02	22.92	22.92	22.71	22.77	95574
2012-10-03	22.77	22.86	22.70	22.73	92692
2012-10-04	22.78	22.91	22.70	22.76	94409
2012-10-05	22.82	22.85	22.76	22.82	69855
2012-10-08	22.76	22.90	22.75	22.89	46844
2012-10-09	22.93	23.01	22.86	22.96	126593
2012-10-10	23.01	23.01	22.44	22.50	354136
2012-10-11	22.53	22.75	22.46	22.55	99409
2012-10-12	22.49	22.52	22.22	22.26	145228
2012-10-15	22.25	22.25	21.60	22.08	238098
2012-10-16	22.07	22.36	22.07	22.36	83449
2012-10-17	22.37	22.72	22.33	22.66	141339
2012-10-18	22.53	22.89	22.53	22.83	81291
2012-10-19	22.80	22.80	22.50	22.50	87839
2012-10-22	22.58	22.58	22.12	22.26	133910
2012-10-23	22.22	22.22	21.93	22.07	64224
2012-10-24	22.11	22.24	22.02	22.20	60449
2012-10-25	22.21	22.30	21.98	22.08	57339
2012-10-26	22.17	22.17	21.81	22.11	95622
2012-10-31	22.25	22.44	22.13	22.36	46477
2012-11-01	22.36	22.52	22.23	22.41	79555
2012-11-02	22.56	22.56	22.12	22.14	40590
2012-11-05	22.33	22.53	22.30	22.40	83965
2012-11-06	22.41	22.49	22.27	22.38	75367
2012-11-07	22.29	22.36	21.68	21.82	165014
2012-11-08	22.17	22.55	22.00	22.04	120809
2012-11-09	22.23	22.56	21.61	22.34	139086
2012-11-12	22.37	22.60	22.37	22.43	42602
2012-11-13	22.28	22.42	21.92	22.06	124581
2012-11-14	22.16	22.36	21.15	21.20	164311
2012-11-15	21.13	22.08	21.12	21.83	134801
2012-11-16	21.83	22.30	21.83	22.16	150067
2012-11-19	22.50	22.60	22.25	22.27	149335
2012-11-20	22.36	22.37	22.17	22.32	80413
2012-11-21	22.39	22.50	22.29	22.44	132152
2012-11-23	22.67	22.67	22.40	22.55	63461
2012-11-26	22.58	22.85	22.45	22.73	218004
2012-11-27	22.79	22.83	22.50	22.57	206827
2012-11-28	21.95	22.15	21.85	22.06	142704
2012-11-29	22.05	22.12	21.90	21.96	111716
2012-11-30	21.94	22.30	21.94	22.28	97766
2012-12-03	22.30	22.30	22.12	22.16	60730
2012-12-04	22.10	22.20	22.06	22.13	75563
2012-12-05	22.04	22.16	21.85	21.89	68617
2012-12-06	21.92	21.99	21.89	21.92	72916
2012-12-07	22.08	22.08	21.87	22.02	58916
2012-12-10	22.02	22.02	21.88	21.96	70903
2012-12-11	21.94	22.06	21.91	21.96	65894
2012-12-12	22.00	22.00	21.79	21.82	62489
2012-12-13	21.80	21.80	21.63	21.66	75318
2012-12-14	21.80	21.84	21.46	21.52	100892
2012-12-17	21.63	21.77	21.58	21.76	73612
2012-12-18	21.95	22.40	21.82	22.22	586058
2012-12-19	22.29	22.50	22.19	22.24	335237
2012-12-20	22.33	22.46	22.05	22.24	138021
2012-12-21	22.15	22.30	22.03	22.30	90324
2012-12-24	22.29	22.42	22.24	22.42	64478
2012-12-26	22.46	22.46	22.28	22.36	160994
2012-12-27	22.38	22.48	22.29	22.42	213929
2012-12-28	22.42	22.45	22.23	22.23	99870
2012-12-31	22.29	22.46	22.25	22.46	114508
2013-01-02	22.61	23.18	22.61	23.06	315536
2013-01-03	23.06	23.23	22.94	23.07	149815
2013-01-04	23.12	23.50	23.06	23.46	187556
2013-01-07	23.52	23.64	23.50	23.57	132596
2013-01-08	23.53	23.73	23.53	23.57	88108
2013-01-09	23.67	23.70	23.52	23.54	109801
2013-01-10	23.70	23.79	23.61	23.65	72535
2013-01-11	23.65	23.87	23.54	23.80	96040
2013-01-14	23.88	23.94	23.70	23.82	84603
2013-01-15	23.80	23.80	23.67	23.74	59656
2013-01-16	23.77	23.90	23.72	23.85	82941
2013-01-17	23.86	23.90	23.68	23.88	126687
2013-01-18	23.87	24.00	23.83	24.00	59961
2013-01-22	24.06	24.07	23.96	24.00	139919
2013-01-23	24.05	24.11	23.92	23.97	47416
2013-01-24	24.02	24.10	23.71	23.78	131476
2013-01-25	23.92	24.00	23.82	23.97	82217
2013-01-28	24.05	24.16	23.97	24.05	77033
2013-01-29	24.12	24.20	24.05	24.14	54643
2013-01-30	24.10	24.23	24.10	24.23	68664
2013-01-31	24.24	24.24	23.80	23.90	135323
2013-02-01	23.99	24.25	23.95	24.25	78493
2013-02-04	24.26	24.36	24.13	24.26	86422
2013-02-05	24.14	24.38	24.14	24.33	106467
2013-02-06	24.30	24.45	24.29	24.45	77715
2013-02-07	24.51	24.51	24.30	24.49	130479
2013-02-08	24.55	24.86	24.53	24.80	113905
2013-02-11	24.80	24.92	24.79	24.85	97841
2013-02-12	24.91	24.98	24.82	24.83	96465
2013-02-13	25.82	26.14	25.60	25.68	307884
2013-02-14	26.05	26.49	25.68	25.97	404012
2013-02-15	26.25	26.39	25.83	25.86	215362
2013-02-19	26.35	26.75	26.09	26.52	334324
2013-02-20	26.60	26.73	26.40	26.55	243892
2013-02-21	26.55	26.55	26.00	26.22	192462
2013-02-22	26.35	26.66	26.35	26.57	294467
2013-02-25	26.75	26.99	26.67	26.79	379574
2013-02-26	26.86	26.95	26.56	26.72	440544
2013-02-27	25.30	25.30	24.90	25.00	295775
2013-02-28	25.10	25.46	24.96	24.96	146827
2013-03-01	24.95	25.08	24.91	24.99	64841
2013-03-04	24.99	25.00	24.75	24.82	142798
2013-03-05	24.99	25.00	24.87	25.00	108050
2013-03-06	25.01	25.02	24.81	24.84	62925
2013-03-07	24.90	24.95	24.85	24.90	37658
2013-03-08	24.94	24.95	24.51	24.64	145876
2013-03-11	24.61	24.80	24.51	24.80	106134
2013-03-12	24.80	24.88	24.74	24.74	75976
2013-03-13	24.74	24.84	24.74	24.81	77473
2013-03-14	24.84	24.96	24.63	24.69	80339
2013-03-15	24.73	24.83	24.69	24.79	68571
2013-03-18	24.80	24.80	24.69	24.80	83457
2013-03-19	24.80	24.80	24.61	24.66	65293
2013-03-20	24.72	24.73	24.50	24.63	73425
2013-03-21	24.55	24.80	24.54	24.70	57358
2013-03-22	24.81	24.92	24.61	24.88	58839
2013-03-25	24.90	25.14	24.60	24.75	136401
2013-03-26	24.68	24.97	24.65	24.83	142383
2013-03-27	24.81	24.82	24.65	24.80	39853
2013-03-28	24.80	24.80	24.65	24.75	37462
2013-04-01	24.70	24.77	24.55	24.62	92324
2013-04-02	24.72	24.79	24.55	24.70	71683
2013-04-03	24.70	24.74	24.55	24.59	137262
2013-04-04	24.56	24.74	24.55	24.64	69505
2013-04-05	24.59	24.61	24.22	24.56	178275
2013-04-08	24.68	25.26	24.60	25.17	127538
2013-04-09	25.20	25.20	24.92	24.94	170674
2013-04-10	24.89	25.37	24.87	25.25	81224
2013-04-11	25.36	25.84	25.28	25.65	106319
2013-04-12	25.50	25.74	25.50	25.61	76319
2013-04-15	25.70	25.76	25.08	25.26	129395
2013-04-16	25.35	25.70	25.26	25.66	90327
2013-04-17	25.61	25.69	25.26	25.35	53704
2013-04-18	25.49	25.55	25.22	25.47	63184
2013-04-19	25.42	25.66	25.23	25.66	57338
2013-04-22	25.69	25.76	25.10	25.67	56246
2013-04-23	25.75	25.93	25.64	25.85	131460
2013-04-24	25.84	25.95	25.76	25.94	31534
2013-04-25	25.93	25.95	25.49	25.50	70161
2013-04-26	25.59	25.73	25.40	25.58	61885
2013-04-29	25.60	26.07	25.59	25.97	162804
2013-04-30	25.93	26.01	25.85	25.88	86622
2013-05-01	25.88	25.99	25.62	25.69	57193
2013-05-02	25.79	25.98	25.73	25.94	76747
2013-05-03	26.01	26.09	25.83	25.90	98352
2013-05-06	25.95	26.08	25.92	25.95	109593
2013-05-07	26.41	26.69	26.14	26.60	219218
2013-05-08	26.60	26.68	26.11	26.30	273917
2013-05-09	25.30	25.40	25.26	25.35	3030797
2013-05-10	25.37	25.45	25.29	25.40	518351
2013-05-13	25.40	25.45	25.10	25.15	508725
2013-05-14	25.10	25.24	25.00	25.04	414512
2013-05-15	25.00	25.32	24.75	25.25	460285
2013-05-16	25.25	25.59	25.17	25.44	324999
2013-05-17	25.50	25.50	25.30	25.42	154037
2013-05-20	25.50	25.54	25.46	25.50	219609
2013-05-21	25.50	25.55	25.31	25.36	237986
2013-05-22	25.31	25.41	25.10	25.14	343711
2013-05-23	25.05	25.10	24.50	25.02	390044
2013-05-24	24.89	25.27	24.80	25.14	167194
2013-05-28	25.29	25.57	24.90	25.20	438698
2013-05-29	24.24	24.47	23.78	24.43	475814
2013-05-30	24.45	24.57	24.20	24.24	161704
2013-05-31	24.20	24.23	23.00	23.35	435707
2013-06-03	23.37	23.43	22.30	22.72	644717
2013-06-04	22.63	23.63	22.60	23.46	489735
2013-06-05	23.38	23.50	23.02	23.05	116053
2013-06-06	23.01	23.15	22.91	23.08	171949
2013-06-07	23.16	23.27	23.00	23.06	121672
2013-06-10	23.21	23.56	23.06	23.31	115914
2013-06-11	23.33	23.36	23.00	23.01	117795
2013-06-12	23.01	23.19	22.43	22.44	224947
2013-06-13	22.43	23.11	22.27	23.11	267517
2013-06-14	23.24	23.64	22.86	23.31	281635
2013-06-17	23.54	23.65	23.25	23.39	132067
2013-06-18	23.57	23.80	23.47	23.73	182387
2013-06-19	23.66	23.76	23.25	23.30	105571
2013-06-20	23.30	23.30	22.67	22.94	227167
2013-06-21	23.05	23.11	22.38	22.52	137387
2013-06-24	22.42	22.48	21.35	21.92	356582
2013-06-25	22.10	22.40	21.92	22.15	128284
2013-06-26	22.34	22.82	22.27	22.65	131003
2013-06-27	22.75	23.20	22.56	23.10	211562
2013-06-28	23.11	23.22	22.81	22.81	112536
2013-07-01	22.87	23.04	22.76	22.76	139686
2013-07-02	22.79	22.88	22.41	22.51	97045
2013-07-03	22.51	22.56	22.30	22.54	47456
2013-07-05	22.52	22.52	21.35	21.85	340492
2013-07-08	21.97	22.25	21.86	22.20	140324
2013-07-09	22.24	22.93	22.24	22.64	175762
2013-07-10	22.48	22.68	22.36	22.48	76850
2013-07-11	22.76	23.02	22.70	23.01	119684
2013-07-12	23.14	23.14	22.90	22.93	70901
2013-07-15	23.08	23.33	23.01	23.17	172251
2013-07-16	23.17	23.20	22.79	22.80	99168
2013-07-17	22.88	22.92	22.75	22.82	91093
2013-07-18	22.90	22.95	22.76	22.81	55980
2013-07-19	22.90	22.94	22.64	22.65	112346
2013-07-22	22.62	22.89	22.58	22.86	76469
2013-07-23	22.91	23.20	22.87	23.07	102786
2013-07-24	23.12	23.17	22.78	22.82	100639
2013-07-25	22.85	23.01	22.75	22.87	114489
2013-07-26	22.85	22.93	22.75	22.89	71590
2013-07-29	22.90	22.99	22.70	22.84	88358
2013-07-30	22.87	23.04	22.78	22.88	116325
2013-07-31	22.95	22.96	22.53	22.72	64582
2013-08-01	22.79	22.79	22.10	22.10	146967
2013-08-02	22.45	22.67	22.42	22.50	121756
2013-08-05	22.61	23.01	22.61	22.76	187343
2013-08-06	22.80	22.90	22.52	22.57	135956
2013-08-07	22.59	22.62	22.20	22.50	120982
2013-08-08	22.59	22.90	22.50	22.76	71070
2013-08-09	22.79	22.94	22.68	22.93	67110
2013-08-12	22.92	22.98	22.78	22.78	97788
2013-08-13	22.77	22.91	22.72	22.87	75830
2013-08-14	22.85	22.94	22.75	22.91	73581
2013-08-15	22.75	22.86	22.52	22.67	89976
2013-08-16	22.58	22.87	22.54	22.66	79647
2013-08-19	22.67	22.79	22.00	22.12	150241
2013-08-20	22.18	22.60	22.13	22.40	90831
2013-08-21	22.40	22.72	22.40	22.57	108439
2013-08-22	22.70	22.70	22.32	22.37	99969
2013-08-23	22.52	22.68	22.12	22.29	160141
2013-08-26	22.40	22.58	22.33	22.36	180148
2013-08-27	22.31	22.56	22.31	22.50	184319
2013-08-28	21.65	22.16	21.64	21.95	198135
2013-08-29	21.85	21.95	21.76	21.85	93822
2013-08-30	21.77	21.97	21.75	21.82	46210
2013-09-03	21.82	21.87	21.12	21.25	198163
2013-09-04	21.35	21.45	21.25	21.26	114542
2013-09-05	21.25	21.36	21.23	21.25	55350
2013-09-06	21.30	21.47	21.16	21.33	128409
2013-09-09	21.43	21.71	21.34	21.60	111525
2013-09-10	21.80	21.94	21.75	21.76	98782
2013-09-11	21.80	22.12	21.78	21.96	120872
2013-09-12	22.09	22.09	21.85	22.01	67531
2013-09-13	22.08	22.09	21.87	22.01	84059
2013-09-16	22.35	22.60	22.18	22.21	195350
2013-09-17	22.42	22.46	22.18	22.22	86376
2013-09-18	22.23	22.47	22.10	22.40	100275
2013-09-19	22.38	22.56	22.16	22.27	86136
2013-09-20	22.37	22.37	22.11	22.23	74351
2013-09-23	22.13	22.33	22.10	22.20	45196
2013-09-24	22.13	22.59	22.13	22.49	78991
2013-09-25	22.53	22.60	22.32	22.56	65940
2013-09-26	22.49	22.87	22.44	22.71	92855
2013-09-27	22.73	22.81	22.34	22.50	94203
2013-09-30	22.35	22.55	22.30	22.47	51686
2013-10-01	22.53	22.60	22.36	22.57	38977
2013-10-02	22.57	22.85	22.43	22.84	69545
2013-10-03	22.84	22.85	22.62	22.78	80031
2013-10-04	22.80	22.96	22.73	22.84	81941
2013-10-07	22.71	22.93	22.50	22.75	67213
2013-10-08	22.69	22.75	22.60	22.69	72922
2013-10-09	22.68	22.77	22.60	22.63	64619
2013-10-10	22.78	22.93	22.70	22.87	55482
2013-10-11	22.80	22.99	22.70	22.94	78589
2013-10-14	22.71	23.15	22.71	23.11	162444
2013-10-15	23.14	23.15	22.80	22.85	90134
2013-10-16	22.98	23.05	22.83	22.85	101518
2013-10-17	22.90	23.45	22.90	23.09	134692
2013-10-18	23.22	23.43	23.10	23.28	71625
2013-10-21	23.24	23.87	23.22	23.79	148512
2013-10-22	23.66	23.84	23.56	23.80	94220
2013-10-23	23.80	23.94	23.75	23.80	101673
2013-10-24	23.88	23.88	23.61	23.68	81549
2013-10-25	23.74	23.76	23.54	23.60	67621
2013-10-28	23.65	23.69	23.11	23.36	211221
2013-10-29	23.31	23.35	22.88	22.96	259264
2013-10-30	22.90	23.09	22.79	22.83	119998
2013-10-31	22.86	22.88	22.70	22.80	87918
2013-11-01	22.80	22.84	22.72	22.72	66362
2013-11-04	22.75	22.84	22.70	22.75	62966
2013-11-05	22.75	23.04	22.66	22.95	163337
2013-11-06	22.68	23.59	22.68	23.30	141740
2013-11-07	23.23	23.23	22.93	22.97	104499
2013-11-08	23.00	23.08	22.87	23.02	141104
2013-11-11	23.13	23.31	23.00	23.11	129653
2013-11-12	23.08	23.27	23.00	23.05	93661
2013-11-13	23.03	23.35	23.02	23.14	100497
2013-11-14	23.25	23.45	23.10	23.18	75035
2013-11-15	23.31	23.49	23.20	23.34	75164
2013-11-18	23.50	23.97	23.50	23.75	222782
2013-11-19	23.76	23.96	23.75	23.79	126677
2013-11-20	23.88	23.90	23.60	23.62	141259
2013-11-21	23.65	23.99	23.65	23.85	125535
2013-11-22	23.85	23.99	23.78	23.91	157053
2013-11-25	24.01	24.19	23.95	24.00	248967
2013-11-26	23.22	23.37	22.95	23.21	156998
2013-11-27	23.21	23.54	23.21	23.31	96388
2013-11-29	23.40	23.40	23.10	23.10	65789
2013-12-02	23.10	23.23	23.00	23.07	146904
2013-12-03	23.09	23.09	22.80	22.83	177371
2013-12-04	22.85	23.10	22.60	23.00	220991
2013-12-05	23.10	23.23	22.60	22.67	165741
2013-12-06	22.88	22.97	22.48	22.61	234916
2013-12-09	22.52	23.24	22.50	23.22	263483
2013-12-10	23.31	23.33	23.08	23.17	228405
2013-12-11	23.20	23.32	22.80	22.88	206230
2013-12-12	22.91	23.09	22.68	22.73	123266
2013-12-13	22.87	22.87	22.50	22.53	161159
2013-12-16	22.48	22.65	22.44	22.45	161169
2013-12-17	22.64	22.75	22.54	22.68	73518
2013-12-18	22.74	22.98	22.45	22.92	115089
2013-12-19	22.76	22.95	22.61	22.70	82734
2013-12-20	22.80	22.80	22.63	22.63	93112
2013-12-23	22.78	22.80	22.55	22.76	130778
2013-12-24	22.67	22.95	22.61	22.83	75952
2013-12-26	22.79	23.19	22.72	22.80	126007
2013-12-27	22.70	22.96	22.70	22.85	108443
2013-12-30	22.94	22.94	22.61	22.68	139848
2013-12-31	22.80	22.80	22.56	22.67	108323
2014-01-02	22.73	23.19	22.70	23.02	145215
2014-01-03	23.15	23.26	22.82	23.16	108768
2014-01-06	23.30	23.50	23.20	23.38	136581
2014-01-07	23.54	23.54	23.30	23.30	143916
2014-01-08	23.38	23.53	23.21	23.53	53512
2014-01-09	23.53	23.57	23.43	23.48	92098
2014-01-10	23.57	23.65	23.45	23.56	82300
2014-01-13	23.56	23.56	23.36	23.41	151891
2014-01-14	23.40	23.55	23.30	23.30	71864
2014-01-15	23.30	23.62	23.28	23.48	98229
2014-01-16	23.56	23.60	23.41	23.50	58302
2014-01-17	23.50	23.58	23.43	23.49	48106
2014-01-21	23.49	23.75	23.49	23.59	119064
2014-01-22	23.68	23.73	23.57	23.57	73841
2014-01-23	23.68	23.70	23.57	23.65	61617
2014-01-24	23.69	23.69	23.20	23.53	117719
2014-01-27	23.59	23.59	23.09	23.22	94057
2014-01-28	23.18	23.67	23.15	23.52	169293
2014-01-29	23.40	23.64	23.10	23.51	123824
2014-01-30	23.50	23.69	23.41	23.63	165763
2014-01-31	23.50	23.69	23.39	23.67	67498
2014-02-03	23.66	24.00	23.53	23.84	181432
2014-02-04	23.93	24.07	23.67	24.07	197451
2014-02-05	24.08	24.13	23.82	23.95	66308
2014-02-06	23.95	24.18	23.91	24.03	133407
2014-02-07	24.05	24.06	23.83	23.85	117097
2014-02-10	23.92	24.23	23.92	24.22	130226
2014-02-11	24.29	24.34	24.10	24.27	89650
2014-02-12	24.43	24.48	24.25	24.32	144349
2014-02-13	24.12	24.43	24.12	24.39	160882
2014-02-14	24.60	24.67	24.50	24.57	130920
2014-02-18	24.69	24.92	24.60	24.75	236657
2014-02-19	24.80	24.90	24.61	24.64	191738
2014-02-20	24.58	24.76	24.50	24.54	123053
2014-02-21	24.50	24.79	24.50	24.53	136472
2014-02-24	24.64	24.80	24.60	24.75	167043
2014-02-25	24.75	24.75	24.53	24.68	214419
2014-02-26	23.83	24.06	23.66	24.00	188700
2014-02-27	24.05	24.07	23.95	24.05	60083
2014-02-28	24.00	24.29	23.96	24.03	124101
2014-03-03	24.00	24.01	23.75	24.00	124909
2014-03-04	24.00	24.29	23.92	24.10	146761
2014-03-05	24.19	24.28	24.12	24.20	82368
2014-03-06	24.33	24.33	24.00	24.30	82682
2014-03-07	24.43	24.43	24.08	24.14	72649
2014-03-10	24.00	24.13	23.85	23.97	101561
2014-03-11	24.09	24.10	23.88	24.00	60485
2014-03-12	23.98	24.20	23.95	24.14	96092
2014-03-13	24.20	24.20	23.98	23.98	74991
2014-03-14	24.03	24.26	24.00	24.26	54860
2014-03-17	24.43	24.43	24.26	24.36	85384
2014-03-18	24.45	24.47	24.25	24.42	105964
2014-03-19	24.42	24.46	24.02	24.07	77551
2014-03-20	24.00	24.11	23.90	24.05	70311
2014-03-21	24.05	24.44	24.00	24.00	82219
2014-03-24	23.95	24.34	23.87	24.10	70979
2014-03-25	24.09	24.32	23.80	23.90	138640
2014-03-26	23.90	24.00	23.65	23.70	121386
2014-03-27	23.70	23.87	23.57	23.59	86633
2014-03-28	23.68	23.94	23.65	23.82	40247
2014-03-31	23.98	23.98	23.76	23.82	66275
2014-04-01	23.75	23.91	23.09	23.44	390798
2014-04-02	23.36	23.48	23.21	23.24	146027
2014-04-03	23.18	23.34	22.86	22.88	237324
2014-04-04	23.00	23.00	22.65	22.73	257803
2014-04-07	22.64	22.88	22.60	22.67	114006
2014-04-08	22.75	23.00	22.72	22.96	212528
2014-04-09	23.00	23.27	23.00	23.21	135021
2014-04-10	23.25	23.50	23.20	23.23	112660
2014-04-11	23.08	23.34	23.01	23.10	102523
2014-04-14	23.14	23.23	23.01	23.17	65393
2014-04-15	23.13	23.30	22.90	23.04	47829
2014-04-16	23.14	23.20	23.04	23.16	38413
2014-04-17	23.18	23.31	23.11	23.21	51215
2014-04-21	23.27	23.46	23.23	23.36	53366
2014-04-22	23.36	23.40	23.11	23.26	94670
2014-04-23	23.26	23.31	23.22	23.24	47643
2014-04-24	23.27	23.47	23.21	23.41	53103
2014-04-25	23.40	23.45	23.21	23.25	75423
2014-04-28	23.25	23.43	23.20	23.29	99300
2014-04-29	23.32	23.48	23.21	23.34	48332
2014-04-30	23.34	23.71	23.30	23.67	54179
2014-05-01	23.72	23.81	23.62	23.74	76017
2014-05-02	23.72	23.90	23.70	23.86	49801
2014-05-05	23.90	23.97	23.81	23.89	79790
2014-05-06	23.93	24.10	23.86	24.10	65000
2014-05-07	24.10	24.39	24.10	24.39	82201
2014-05-08	24.45	24.50	24.15	24.23	123153
2014-05-09	24.32	24.38	24.15	24.27	54389
2014-05-12	24.43	24.55	24.17	24.19	175414
2014-05-13	24.20	24.39	24.15	24.16	112140
2014-05-14	24.11	24.25	24.11	24.18	74085
2014-05-15	24.24	24.24	24.13	24.22	61604
2014-05-16	24.23	24.24	24.16	24.20	76949
2014-05-19	24.26	24.36	24.20	24.32	164970
2014-05-20	24.42	24.50	24.17	24.28	88371
2014-05-21	24.23	24.39	24.20	24.35	111167
2014-05-22	24.39	24.47	24.35	24.35	128928
2014-05-23	24.40	24.65	24.32	24.64	135001
2014-05-27	24.70	24.95	24.65	24.78	254212
2014-05-28	24.00	24.13	23.85	24.05	138310
2014-05-29	24.00	24.03	23.90	24.01	106423
2014-05-30	23.97	24.00	23.83	23.93	111359
2014-06-02	23.77	23.90	23.68	23.88	131560
2014-06-03	23.87	23.88	23.68	23.69	47142
2014-06-04	23.61	23.90	23.51	23.85	100333
2014-06-05	23.87	24.12	23.85	24.08	80608
2014-06-06	24.15	24.24	24.00	24.20	162894
2014-06-09	24.25	24.25	24.06	24.18	82586
2014-06-10	24.05	24.15	23.91	24.00	98048
2014-06-11	23.91	24.09	23.90	23.99	49673
2014-06-12	23.98	24.07	23.78	23.88	58520
2014-06-13	23.82	23.88	23.73	23.76	77217
2014-06-16	23.87	24.02	23.78	23.99	76635
2014-06-17	24.10	24.19	24.06	24.17	85647
2014-06-18	24.17	24.17	24.02	24.16	35344
2014-06-19	24.06	24.18	23.77	24.04	68117
2014-06-20	24.06	24.14	24.03	24.10	57195
2014-06-23	24.01	24.09	23.93	23.94	86669
2014-06-24	23.95	24.05	23.84	23.85	64799
2014-06-25	23.90	24.00	23.80	23.98	72408
2014-06-26	23.96	24.06	23.91	24.06	59217
2014-06-27	24.00	24.00	23.90	23.93	91407
2014-06-30	23.80	24.03	23.80	24.00	63677
2014-07-01	24.05	24.10	23.91	23.91	70356
2014-07-02	23.91	24.04	23.90	23.95	62080
2014-07-03	23.96	23.96	23.76	23.77	72326
2014-07-07	23.82	23.94	23.67	23.70	100412
2014-07-08	23.60	23.75	23.56	23.65	73869
2014-07-09	23.50	23.72	23.50	23.50	165730
2014-07-10	23.50	23.82	23.50	23.80	87874
2014-07-11	23.83	23.83	23.67	23.71	33582
2014-07-14	23.77	23.80	23.63	23.65	51346
2014-07-15	23.65	23.77	23.55	23.68	61154
2014-07-16	23.72	23.80	23.60	23.79	63104
2014-07-17	23.71	23.90	23.71	23.79	49736
2014-07-18	23.81	23.89	23.76	23.81	39405
2014-07-21	23.78	23.93	23.71	23.79	51773
2014-07-22	23.97	24.04	23.77	24.00	45898
2014-07-23	24.10	24.10	23.86	23.86	29650
2014-07-24	23.88	23.95	23.79	23.79	58974
2014-07-25	23.77	23.84	23.74	23.74	48849
2014-07-28	23.81	23.94	23.74	23.90	65135
2014-07-29	23.86	23.98	23.84	23.97	45498
2014-07-30	23.90	24.06	23.86	23.90	72470
2014-07-31	23.89	23.89	23.70	23.70	107157
2014-08-01	23.70	23.81	23.70	23.73	61665
2014-08-04	23.74	24.04	23.74	24.00	76515
2014-08-05	23.98	23.99	23.83	23.88	43488
2014-08-06	23.91	24.09	23.89	23.95	94769
2014-08-07	24.00	24.04	23.90	23.98	100808
2014-08-08	24.03	24.03	23.93	23.93	59459
2014-08-11	23.98	24.31	23.91	24.28	141116
2014-08-12	24.30	24.50	24.30	24.47	84901
2014-08-13	24.50	24.65	24.49	24.60	76475
2014-08-14	24.66	24.74	24.61	24.70	89998
2014-08-15	24.73	24.82	24.70	24.82	90853
2014-08-18	24.85	24.98	24.74	24.91	119861
2014-08-19	24.98	25.05	24.87	24.96	149904
2014-08-20	24.95	25.05	24.89	25.00	123321
2014-08-21	25.00	25.15	24.96	25.08	114654
2014-08-22	25.15	25.39	25.10	25.27	218675
2014-08-25	25.40	25.47	25.30	25.42	164270
2014-08-26	25.49	25.58	25.38	25.54	242295
2014-08-27	24.90	24.90	24.62	24.76	142055
2014-08-28	24.80	24.86	24.61	24.81	100453
2014-08-29	24.83	24.90	24.67	24.90	97535
2014-09-02	24.80	24.90	24.60	24.60	144651
2014-09-03	23.53	23.66	23.51	23.53	6077531
2014-09-04	23.51	23.60	23.40	23.40	955018
2014-09-05	23.40	23.57	23.36	23.39	572338
2014-09-08	23.33	23.46	23.31	23.34	439826
2014-09-09	23.35	23.39	23.21	23.21	493142
2014-09-10	23.21	23.25	23.00	23.05	453475
2014-09-11	23.02	23.15	23.00	23.11	220254
2014-09-12	23.07	23.14	22.85	22.87	521242
2014-09-15	22.96	22.96	22.80	22.88	199836
2014-09-16	22.92	22.92	22.73	22.80	263932
2014-09-17	22.80	22.83	22.75	22.81	351746
2014-09-18	22.77	22.81	22.75	22.75	305693
2014-09-19	22.85	22.89	22.73	22.86	241024
2014-09-22	22.85	22.89	22.65	22.79	272943
2014-09-23	22.66	22.79	22.51	22.57	331847
2014-09-24	22.51	22.57	22.33	22.33	395892
2014-09-25	22.29	22.44	22.15	22.39	327434
2014-09-26	22.44	22.45	22.31	22.35	130662
2014-09-29	22.25	22.30	22.21	22.23	194585
2014-09-30	22.22	22.24	22.15	22.22	224772
2014-10-01	22.23	22.50	22.21	22.47	311808
2014-10-02	22.43	22.68	22.25	22.67	264097
2014-10-03	22.86	22.89	22.57	22.63	244840
2014-10-06	22.63	22.67	22.40	22.45	118490
2014-10-07	22.38	22.70	22.23	22.40	217044
2014-10-08	22.43	22.65	22.27	22.55	198389
2014-10-09	22.59	22.61	22.27	22.32	270793
2014-10-10	22.35	22.57	22.15	22.30	223037
2014-10-13	22.27	22.50	21.90	21.95	343327
2014-10-14	21.90	21.97	21.60	21.80	488803
2014-10-15	21.62	21.99	21.00	21.95	650663
2014-10-16	21.69	22.19	21.57	22.17	239739
2014-10-17	22.35	22.44	22.27	22.30	222257
2014-10-20	22.34	22.44	22.24	22.41	216694
2014-10-21	22.40	22.74	22.36	22.58	202899
2014-10-22	22.50	22.78	22.50	22.65	157143
2014-10-23	22.68	22.76	22.40	22.51	209580
2014-10-24	22.58	22.74	22.44	22.68	132238
2014-10-27	22.70	22.93	22.54	22.88	102263
2014-10-28	22.94	23.00	22.78	22.91	304446
2014-10-29	22.97	22.97	22.50	22.70	154128
2014-10-30	22.82	22.86	22.53	22.74	122212
2014-10-31	22.78	22.82	22.47	22.49	200942
2014-11-03	22.58	22.74	22.47	22.48	180817
2014-11-04	22.50	22.50	22.22	22.30	342292
2014-11-05	22.34	22.49	22.27	22.40	489469
2014-11-06	22.14	22.45	21.89	21.91	517019
2014-11-07	21.84	21.96	21.60	21.84	457047
2014-11-10	21.87	22.01	21.84	21.97	285567
2014-11-11	21.85	22.00	21.75	21.86	402950
2014-11-12	21.86	21.92	21.73	21.75	211991
2014-11-13	21.72	21.80	21.71	21.74	112182
2014-11-14	21.75	21.85	21.69	21.75	272834
2014-11-17	21.71	21.81	21.69	21.69	226837
2014-11-18	21.70	22.07	21.69	21.81	813794
2014-11-19	21.86	21.94	21.76	21.80	265080
2014-11-20	21.75	21.95	21.72	21.93	232455
2014-11-21	21.98	22.22	21.95	22.17	206574
2014-11-24	22.24	22.43	22.21	22.41	297806
2014-11-25	22.45	22.45	22.28	22.40	414723
2014-11-26	21.55	21.72	21.55	21.56	345714
2014-11-28	21.55	21.78	21.50	21.62	135526
2014-12-01	21.48	21.57	21.03	21.33	574190
2014-12-02	21.21	21.40	21.16	21.18	332665
2014-12-03	21.17	21.35	21.15	21.25	231062
2014-12-04	21.29	21.33	21.15	21.19	218663
2014-12-05	21.15	21.25	20.55	20.60	541124
2014-12-08	20.56	20.57	19.95	20.11	691577
2014-12-09	19.94	20.42	19.90	20.39	230203
2014-12-10	20.42	20.44	20.00	20.03	301611
2014-12-11	20.03	20.15	20.00	20.01	251983
2014-12-12	19.95	20.03	19.43	19.78	352861
2014-12-15	19.93	20.01	19.75	19.92	343658
2014-12-16	19.85	20.16	19.78	19.81	185303
2014-12-17	19.85	20.15	19.77	20.09	199705
2014-12-18	20.20	20.37	20.05	20.22	292257
2014-12-19	20.25	20.62	20.16	20.57	501650
2014-12-22	20.48	20.92	20.48	20.87	243099
2014-12-23	20.82	20.88	20.67	20.75	156716
2014-12-24	20.74	20.76	20.20	20.20	126416
2014-12-26	20.18	20.29	20.03	20.05	197077
2014-12-29	20.05	20.17	20.01	20.07	224241
2014-12-30	20.05	20.10	19.93	20.08	403592
2014-12-31	20.00	20.15	19.93	19.96	335716
2015-01-02	20.04	20.15	19.95	20.09	216282
2015-01-05	20.09	20.24	20.00	20.20	148202
2015-01-06	20.18	20.36	20.15	20.17	117255
2015-01-07	20.21	20.61	20.19	20.59	133331
2015-01-08	20.59	20.76	20.46	20.55	142224
2015-01-09	20.55	20.55	20.16	20.16	237339
2015-01-12	20.07	20.12	19.93	20.00	225715
2015-01-13	19.97	20.15	19.93	20.15	477462
2015-01-14	20.12	20.27	19.98	20.21	201850
2015-01-15	20.21	20.31	20.01	20.20	141329
2015-01-16	20.11	20.27	20.01	20.25	203625
2015-01-20	20.20	20.32	20.17	20.19	318671
2015-01-21	20.18	20.50	20.18	20.20	129765
2015-01-22	20.23	20.36	20.22	20.22	212864
2015-01-23	20.25	20.52	20.25	20.46	160724
2015-01-26	20.41	20.98	20.41	20.89	161109
2015-01-27	20.89	21.18	20.83	20.99	110389
2015-01-28	21.17	21.37	20.98	21.00	174493
2015-01-29	20.98	21.33	20.91	20.99	241909
2015-01-30	20.90	21.17	20.88	20.95	131731
2015-02-02	20.86	21.06	20.86	20.95	69046
2015-02-03	20.93	21.30	20.76	21.18	127004
2015-02-04	21.15	21.42	21.02	21.28	222483
2015-02-05	21.35	21.67	21.32	21.39	295592
2015-02-06	21.39	21.53	21.07	21.16	200708
2015-02-09	21.13	21.21	20.66	20.76	348985
2015-02-10	20.61	20.80	20.45	20.62	261024
2015-02-11	20.22	20.56	20.20	20.40	303156
2015-02-12	20.20	20.91	20.20	20.76	245890
2015-02-13	20.81	21.10	20.72	20.75	185532
2015-02-17	20.85	20.93	20.66	20.74	145346
2015-02-18	20.80	20.90	20.70	20.79	223983
2015-02-19	20.87	20.87	20.71	20.80	182264
2015-02-20	20.78	20.94	20.70	20.88	155595
2015-02-23	20.82	21.00	20.73	20.98	186871
2015-02-24	20.93	21.08	20.90	20.98	274027
2015-02-25	20.23	20.40	20.03	20.17	279672
2015-02-26	20.13	20.37	20.09	20.22	158830
2015-02-27	20.23	20.48	20.19	20.48	314002
2015-03-02	20.41	20.50	20.23	20.33	201298
2015-03-03	20.15	20.33	20.14	20.16	172314
2015-03-04	20.17	20.28	20.11	20.20	98611
2015-03-05	20.17	20.35	20.17	20.30	116521
2015-03-06	20.22	20.34	19.76	19.85	307457
2015-03-09	19.88	19.97	19.79	19.84	133148
2015-03-10	19.72	19.97	19.72	19.85	161732
2015-03-11	19.95	20.00	19.80	19.88	87607
2015-03-12	19.88	20.07	19.85	20.00	73741
2015-03-13	20.00	20.00	19.76	19.89	57336
2015-03-16	19.80	20.20	19.78	20.18	176826
2015-03-17	20.02	20.18	19.84	19.84	131439
2015-03-18	19.90	20.07	19.83	20.05	100566
2015-03-19	19.89	20.10	19.70	19.97	100393
2015-03-20	20.09	20.16	20.01	20.11	97336
2015-03-23	20.02	20.21	20.02	20.14	57557
2015-03-24	20.18	20.18	20.02	20.07	52316
2015-03-25	20.03	20.12	19.92	19.96	83703
2015-03-26	19.90	20.01	19.90	19.94	35151
2015-03-27	19.91	19.99	19.87	19.93	69116
2015-03-30	19.95	19.95	19.76	19.89	100613
2015-03-31	19.89	19.95	19.85	19.91	54116
2015-04-01	19.87	20.00	19.86	19.90	163322
2015-04-02	19.85	19.92	19.67	19.87	300559
2015-04-06	19.85	20.00	19.83	19.94	77672
2015-04-07	19.89	20.00	19.89	19.92	71439
2015-04-08	20.00	20.30	19.92	20.16	107228
2015-04-09	20.19	20.20	20.00	20.10	368250
2015-04-10	20.17	20.17	20.05	20.11	107235
2015-04-13	20.17	20.18	20.10	20.14	162021
2015-04-14	20.12	20.23	20.10	20.19	93168
2015-04-15	20.21	20.23	20.15	20.21	69659
2015-04-16	20.15	20.22	20.15	20.20	40759
2015-04-17	20.15	20.16	20.03	20.10	128406
2015-04-20	20.13	20.19	20.05	20.13	130674
2015-04-21	20.15	20.20	20.12	20.15	32905
2015-04-22	20.15	20.18	20.04	20.08	100607
2015-04-23	20.06	20.16	20.00	20.15	72561
2015-04-24	20.17	20.27	20.17	20.26	81692
2015-04-27	20.28	20.29	20.16	20.17	72094
2015-04-28	20.17	20.23	20.11	20.19	81670
2015-04-29	20.17	20.17	20.01	20.13	106695
2015-04-30	20.15	20.15	20.00	20.12	95280
2015-05-01	20.13	20.18	20.01	20.10	67403
2015-05-04	20.15	20.15	20.06	20.13	58710
2015-05-05	20.14	20.19	20.03	20.05	108416
2015-05-06	20.15	20.22	19.93	20.00	139420
2015-05-07	19.87	20.02	19.80	19.87	79391
2015-05-08	20.11	20.25	20.05	20.25	119960
2015-05-11	20.28	20.28	20.15	20.20	74184
2015-05-12	20.15	20.16	20.00	20.12	59841
2015-05-13	20.23	20.26	20.08	20.11	104469
2015-05-14	20.12	20.25	20.12	20.19	72611
2015-05-15	20.15	20.18	20.10	20.18	41909
2015-05-18	20.10	20.28	20.10	20.28	119855
2015-05-19	20.24	20.42	20.21	20.37	104332
2015-05-20	20.39	20.54	20.38	20.52	87853
2015-05-21	20.59	20.60	20.49	20.55	130963
2015-05-22	20.59	20.59	20.42	20.49	92811
2015-05-26	20.55	20.60	20.42	20.50	192606
2015-05-27	20.56	20.56	20.35	20.40	279779
2015-05-28	19.80	20.14	19.80	19.83	196470
2015-05-29	19.80	19.86	19.66	19.70	230080
2015-06-01	19.75	19.76	19.64	19.64	65267
2015-06-02	19.60	19.73	19.53	19.56	138151
2015-06-03	19.55	19.57	19.45	19.47	211752
2015-06-04	19.47	19.47	19.27	19.41	160912
2015-06-05	19.31	19.36	19.21	19.25	146922
2015-06-08	19.23	19.24	18.91	19.01	276614
2015-06-09	18.98	19.02	18.88	18.91	116734
2015-06-10	18.99	19.09	18.93	19.03	93848
2015-06-11	19.00	19.32	19.00	19.31	78561
2015-06-12	19.22	19.36	19.16	19.26	62515
2015-06-15	19.48	19.49	19.29	19.36	49594
2015-06-16	19.54	19.64	19.35	19.62	148017
2015-06-17	19.65	19.69	19.41	19.41	111107
2015-06-18	19.41	19.56	19.20	19.28	101122
2015-06-19	19.24	19.35	19.20	19.32	89759
2015-06-22	19.26	19.40	19.24	19.24	55179
2015-06-23	19.25	19.36	19.25	19.32	57477
2015-06-24	19.25	19.38	19.25	19.26	67684
2015-06-25	19.25	19.30	19.12	19.20	81429
2015-06-26	19.17	19.18	18.82	18.96	127981
2015-06-29	18.86	18.90	18.30	18.44	246086
2015-06-30	18.52	18.60	18.20	18.51	141944
2015-07-01	18.46	18.60	18.41	18.60	112856
2015-07-02	18.65	18.74	18.62	18.64	44690
2015-07-06	18.64	18.76	18.60	18.65	187738
2015-07-07	18.73	18.86	18.58	18.82	211705
2015-07-08	18.74	18.94	18.74	18.88	91739
2015-07-09	18.88	19.00	18.81	18.93	126181
2015-07-10	18.90	19.00	18.85	18.94	57341
2015-07-13	18.93	18.95	18.80	18.87	60450
2015-07-14	18.80	18.97	18.79	18.96	100359
2015-07-15	18.89	18.93	18.79	18.88	52891
2015-07-16	18.85	18.94	18.78	18.78	72074
2015-07-17	18.75	18.87	18.53	18.58	160283
2015-07-20	18.53	18.59	18.30	18.39	96306
2015-07-21	18.34	18.64	18.33	18.43	72715
2015-07-22	18.30	18.40	18.21	18.37	72105
2015-07-23	18.25	18.37	17.65	18.00	366734
2015-07-24	18.00	18.08	17.91	18.02	98036
2015-07-27	17.85	17.89	17.77	17.85	119050
2015-07-28	17.77	18.31	17.77	18.10	113551
2015-07-29	18.37	18.54	18.15	18.50	111866
2015-07-30	18.49	18.65	18.49	18.57	110766
2015-07-31	18.74	18.86	18.26	18.26	106339
2015-08-03	18.29	18.47	18.20	18.46	69751
2015-08-04	18.45	18.64	18.23	18.26	99872
2015-08-05	18.26	18.50	18.26	18.37	67637
2015-08-06	18.35	18.59	18.30	18.41	234696
2015-08-07	18.40	18.42	18.10	18.30	113570
2015-08-10	18.32	18.38	17.93	18.27	168837
2015-08-11	18.27	18.45	18.15	18.41	144149
2015-08-12	18.37	18.50	18.27	18.42	125973
2015-08-13	18.41	18.76	18.36	18.63	158819
2015-08-14	18.66	18.72	18.65	18.70	63090
2015-08-17	18.65	18.82	18.65	18.79	51983
2015-08-18	18.81	18.84	18.75	18.80	79173
2015-08-19	18.85	18.85	18.67	18.75	80033
2015-08-20	18.70	18.80	18.67	18.70	92272
2015-08-21	18.65	18.65	18.40	18.46	154807
2015-08-24	17.30	18.42	17.00	17.95	269861
2015-08-25	18.05	18.30	18.00	18.16	178531
2015-08-26	18.46	18.56	18.16	18.51	220833
2015-08-27	18.95	18.95	18.40	18.61	178817
2015-08-28	17.57	18.27	17.55	18.20	186214
2015-08-31	18.18	18.18	17.94	18.12	62908
2015-09-01	17.75	18.05	17.75	17.99	186245
2015-09-02	18.00	18.16	17.89	17.89	132606
2015-09-03	17.89	18.05	17.69	17.69	150909
2015-09-04	17.50	17.81	17.50	17.75	55237
2015-09-08	18.00	18.19	17.81	18.14	618229
2015-09-09	18.15	18.41	18.03	18.09	190414
2015-09-10	18.20	18.25	17.87	18.14	240479
2015-09-11	18.08	18.21	18.00	18.21	122141
2015-09-14	18.25	18.25	18.09	18.13	25985
2015-09-15	18.28	18.28	18.01	18.18	72883
2015-09-16	18.26	18.33	18.10	18.15	93643
2015-09-17	18.07	18.26	17.93	18.08	103536
2015-09-18	17.92	18.25	17.92	18.21	128805
2015-09-21	18.23	18.40	18.22	18.27	51226
2015-09-22	17.92	18.25	17.85	18.21	37242
2015-09-23	18.27	18.40	18.11	18.33	70273
2015-09-24	18.26	18.39	18.25	18.32	79607
2015-09-25	18.39	18.51	18.31	18.34	90556
2015-09-28	18.31	18.36	17.80	17.82	103255
2015-09-29	17.75	18.09	17.57	17.91	219277
2015-09-30	17.91	17.93	17.61	17.88	138238
2015-10-01	17.85	17.89	17.55	17.64	88688
2015-10-02	17.54	17.79	17.51	17.71	45678
2015-10-05	17.80	18.18	17.68	18.15	93170
2015-10-06	18.16	18.19	18.07	18.12	35756
2015-10-07	18.09	18.50	18.09	18.40	78843
2015-10-08	18.57	18.59	18.32	18.39	68269
2015-10-09	18.48	18.48	18.28	18.40	55101
2015-10-12	18.43	18.43	18.34	18.38	24522
2015-10-13	18.30	18.43	18.11	18.16	69660
2015-10-14	18.07	18.29	18.07	18.07	58764
2015-10-15	18.15	18.38	18.00	18.25	69959
2015-10-16	18.29	18.48	18.27	18.31	46351
2015-10-19	18.34	18.37	18.23	18.27	35402
2015-10-20	18.21	18.43	18.21	18.41	52901
2015-10-21	18.48	18.48	18.32	18.41	64405
2015-10-22	18.40	18.44	18.26	18.42	118597
2015-10-23	18.44	18.73	18.28	18.52	122601
2015-10-26	18.41	18.74	18.37	18.56	63596
2015-10-27	18.49	18.54	18.19	18.19	70293
2015-10-28	18.24	18.45	18.22	18.41	43142
2015-10-29	18.27	18.50	18.05	18.10	65832
2015-10-30	18.15	18.29	17.82	18.00	83977
2015-11-02	17.87	18.20	17.87	18.19	58424
2015-11-03	18.10	18.38	18.07	18.22	70769
2015-11-04	18.19	18.29	18.07	18.07	67528
2015-11-05	18.16	18.16	17.93	18.01	56678
2015-11-06	17.51	18.25	17.36	17.69	594717
2015-11-09	17.54	18.00	17.40	17.75	117086
2015-11-10	17.97	18.03	17.70	17.93	74910
2015-11-11	18.04	18.04	17.90	17.96	45949
2015-11-12	17.97	17.98	17.84	17.88	33693
2015-11-13	17.85	17.88	17.78	17.88	54758
2015-11-16	17.77	18.09	17.77	17.90	64295
2015-11-17	17.92	17.95	17.79	17.80	55743
2015-11-18	17.75	17.92	17.75	17.84	113693
2015-11-19	17.80	17.90	17.80	17.86	109999
2015-11-20	17.90	17.94	17.85	17.86	49633
2015-11-23	17.90	17.98	17.86	17.91	69560
2015-11-24	17.96	18.11	17.85	18.04	62606
2015-11-25	18.04	18.20	18.04	18.14	91085
2015-11-27	17.65	17.88	17.43	17.73	92286
2015-11-30	17.78	17.87	17.54	17.68	77277
2015-12-01	17.61	17.68	17.40	17.40	97614
2015-12-02	17.38	17.41	17.20	17.22	138794
2015-12-03	17.17	17.37	17.04	17.11	104054
2015-12-04	17.10	17.22	17.00	17.00	92741
2015-12-07	16.90	17.06	16.82	16.88	131857
2015-12-08	16.77	17.03	16.73	16.85	133078
2015-12-09	16.85	16.99	16.76	16.83	79800
2015-12-10	16.83	16.96	16.76	16.81	131991
2015-12-11	16.70	16.81	16.52	16.66	222898
2015-12-14	16.62	16.68	16.24	16.40	307889
2015-12-15	16.33	16.57	16.27	16.39	200223
2015-12-16	16.39	17.05	16.37	17.01	231975
2015-12-17	17.20	17.31	17.02	17.19	88908
2015-12-18	17.16	17.28	16.95	17.02	189814
2015-12-21	16.85	17.09	16.85	17.09	121652
2015-12-22	17.12	17.44	17.09	17.34	105691
2015-12-23	17.41	17.50	17.33	17.46	101233
2015-12-24	17.50	17.50	17.27	17.32	21984
2015-12-28	17.31	17.38	17.09	17.17	148568
2015-12-29	17.13	17.27	16.88	17.04	286587
2015-12-30	16.88	17.07	16.73	16.73	141678
2015-12-31	16.61	16.92	16.51	16.78	120441
2016-01-04	16.62	16.89	16.51	16.75	117928
2016-01-05	16.68	17.10	16.63	17.01	54053
2016-01-06	16.89	17.25	16.75	16.75	184892
2016-01-07	16.55	16.80	16.50	16.56	162081
2016-01-08	16.50	16.68	16.50	16.57	92995
2016-01-11	16.40	16.66	16.40	16.52	83475
2016-01-12	16.55	16.59	16.32	16.49	106668
2016-01-13	16.50	16.50	16.06	16.07	229321
2016-01-14	16.09	16.54	15.71	16.31	206005
2016-01-15	16.20	16.25	15.92	16.15	173245
2016-01-19	16.01	16.12	15.60	15.70	192035
2016-01-20	15.49	15.64	14.18	15.53	470092
2016-01-21	15.59	16.05	15.41	15.58	178956
2016-01-22	15.96	16.21	15.69	16.15	78524
2016-01-25	16.30	16.30	15.40	15.48	147552
2016-01-26	15.49	15.92	15.31	15.62	61525
2016-01-27	15.53	15.80	15.42	15.55	60362
2016-01-28	15.61	15.83	15.55	15.74	50496
2016-01-29	15.77	16.25	15.76	16.21	50511
2016-02-01	16.06	16.25	16.00	16.22	29947
2016-02-02	16.15	16.25	15.87	16.18	50758
2016-02-03	16.23	16.36	16.02	16.22	77840
2016-02-04	16.20	16.49	16.20	16.48	54604
2016-02-05	16.46	16.56	16.31	16.45	28567
2016-02-08	16.30	16.44	16.06	16.30	108967
2016-02-09	16.15	16.30	15.73	15.84	89450
2016-02-10	16.02	17.80	16.00	16.18	159829
2016-02-11	15.95	16.08	15.72	15.88	59656
2016-02-12	15.96	16.42	15.96	16.35	45181
2016-02-16	15.40	16.78	15.40	16.77	80372
2016-02-17	16.15	17.00	16.15	16.80	107340
2016-02-18	16.96	17.05	16.69	16.94	79496
2016-02-19	17.01	17.11	16.77	16.86	24354
2016-02-22	16.95	17.08	16.94	17.07	76052
2016-02-23	17.33	17.37	16.95	17.09	168838
2016-02-24	16.90	17.32	16.77	17.21	97571
2016-02-25	17.38	17.68	17.30	17.60	175055
2016-02-26	17.11	17.69	17.08	17.56	212753
2016-02-29	17.59	17.76	17.01	17.06	192693
2016-03-01	17.10	17.26	16.75	16.75	77564
2016-03-02	16.62	17.04	16.60	16.92	83533
2016-03-03	17.01	17.32	16.99	17.15	52103
2016-03-04	17.28	17.41	17.14	17.22	76406
2016-03-07	17.10	17.37	17.10	17.17	67560
2016-03-08	17.11	17.30	16.83	17.01	52513
2016-03-09	17.01	17.36	16.96	17.20	57204
2016-03-10	17.35	17.36	17.13	17.20	49710
2016-03-11	17.24	17.33	17.08	17.27	25286
2016-03-14	17.23	17.33	17.05	17.17	38779
2016-03-15	17.26	17.31	17.09	17.27	55401
2016-03-16	17.30	17.65	17.30	17.53	92724
2016-03-17	17.50	17.77	17.38	17.64	88919
2016-03-18	17.61	17.76	17.54	17.76	39630
2016-03-21	17.76	17.77	17.60	17.70	37893
2016-03-22	17.66	17.94	17.57	17.72	116057
2016-03-23	17.72	17.89	17.43	17.43	29139
2016-03-24	17.40	17.64	17.10	17.35	56170
2016-03-28	17.25	17.44	17.23	17.33	39100
2016-03-29	17.28	17.65	17.20	17.56	87714
2016-03-30	17.56	17.61	17.25	17.41	58950
2016-03-31	17.40	17.60	17.23	17.42	87987
2016-04-01	17.24	17.44	17.24	17.38	28957
2016-04-04	17.26	17.41	17.11	17.15	59111
2016-04-05	17.15	17.35	17.07	17.16	49039
2016-04-06	17.15	17.34	17.09	17.32	72396
2016-04-07	17.18	17.32	17.05	17.15	36922
2016-04-08	17.00	17.10	16.80	17.00	138764
2016-04-11	16.99	17.24	16.92	17.10	91857
2016-04-12	17.11	17.34	17.11	17.12	44628
2016-04-13	17.24	17.42	17.13	17.35	51357
2016-04-14	17.44	17.49	17.20	17.20	49659
2016-04-15	17.15	17.41	17.15	17.26	26031
2016-04-18	17.13	17.27	17.11	17.16	46040
2016-04-19	17.15	17.24	17.12	17.20	48377
2016-04-20	17.23	17.26	16.75	17.08	155364
2016-04-21	17.34	17.34	17.04	17.04	74600
2016-04-22	17.02	17.09	16.94	17.01	29153
2016-04-25	17.01	17.11	16.97	17.11	49244
2016-04-26	17.08	17.37	17.08	17.33	41111
2016-04-27	17.20	17.32	17.19	17.29	58484
2016-04-28	17.09	17.35	16.91	17.04	98019
2016-04-29	17.09	17.09	16.95	17.01	44683
2016-05-02	17.05	17.14	16.96	17.08	57923
2016-05-03	17.06	17.14	16.90	16.91	71906
2016-05-04	16.97	17.00	16.76	16.99	83977
2016-05-05	17.07	17.22	16.99	17.04	63327
2016-05-06	16.59	17.31	16.59	17.18	158151
2016-05-09	17.23	17.39	17.10	17.16	96743
2016-05-10	17.30	17.41	17.20	17.31	104169
2016-05-11	17.30	17.49	17.16	17.38	72338
2016-05-12	17.50	17.63	17.39	17.52	83625
2016-05-13	17.37	17.58	17.26	17.52	46721
2016-05-16	17.46	17.64	17.46	17.49	81854
2016-05-17	17.40	17.65	17.40	17.48	61570
2016-05-18	17.40	17.63	17.40	17.56	93879
2016-05-19	17.41	17.60	17.31	17.57	44335
2016-05-20	17.70	17.77	17.59	17.70	62212
2016-05-23	17.77	17.91	17.73	17.84	81477
2016-05-24	17.85	18.00	17.78	17.98	77908
2016-05-25	18.10	18.11	17.96	18.07	106498
2016-05-26	18.20	18.20	17.91	17.45	179617
2016-05-27	17.27	17.49	17.21	17.45	81503
2016-05-31	17.39	17.42	17.23	17.24	44392
2016-06-01	17.25	17.41	17.21	17.34	56062
2016-06-02	17.30	17.47	17.22	17.41	66398
2016-06-03	17.43	17.49	17.31	17.34	33583
2016-06-06	17.26	17.42	17.25	17.31	63721
2016-06-07	17.34	17.37	17.24	17.24	64483
2016-06-08	17.20	17.37	17.20	17.30	27345
2016-06-09	17.22	17.48	17.20	17.39	65216
2016-06-10	17.33	17.49	17.27	17.39	54233
2016-06-13	17.36	17.44	17.21	17.23	39265
2016-06-14	17.20	17.33	17.20	17.31	46074
2016-06-15	17.64	17.64	17.26	17.43	95703
2016-06-16	17.43	17.60	17.40	17.45	82766
2016-06-17	17.47	17.56	17.33	17.41	34621
2016-06-20	17.50	17.50	17.33	17.38	34103
2016-06-21	17.38	17.39	17.21	17.26	30058
2016-06-22	17.20	17.35	17.13	17.26	56751
2016-06-23	17.27	17.47	17.04	17.05	39629
2016-06-24	17.00	17.31	16.53	17.08	99781
2016-06-27	17.01	17.12	17.00	17.01	89586
2016-06-28	17.08	17.26	16.93	17.08	87005
2016-06-29	17.12	17.22	16.92	17.06	95528
2016-06-30	17.16	17.22	16.99	17.13	84238
2016-07-01	17.20	17.23	16.97	17.16	54243
2016-07-05	17.18	17.18	17.07	17.12	22304
2016-07-06	17.13	17.19	16.97	17.06	51097
2016-07-07	17.12	17.15	16.83	16.87	88364
2016-07-08	16.97	16.97	16.80	16.85	46051
2016-07-11	16.85	17.02	16.83	17.00	78534
2016-07-12	16.92	17.11	16.86	17.06	73317
2016-07-13	17.15	17.20	17.05	17.18	51241
2016-07-14	17.15	17.27	17.05	17.11	60154
2016-07-15	17.10	17.30	17.10	17.14	46328
2016-07-18	17.10	17.28	17.10	17.20	41316
2016-07-19	17.20	17.33	17.20	17.24	39552
2016-07-20	17.23	17.33	17.20	17.25	59321
2016-07-21	17.22	17.29	17.11	17.17	36347
2016-07-22	17.15	17.26	17.10	17.26	37782
2016-07-25	17.16	17.24	17.13	17.15	47768
2016-07-26	17.17	17.24	17.12	17.16	52292
2016-07-27	17.10	17.18	17.10	17.11	44510
2016-07-28	17.08	17.32	17.08	17.27	130766
2016-07-29	17.27	17.27	17.13	17.22	88680
2016-08-01	17.13	17.28	17.13	17.27	59287
2016-08-02	17.27	17.28	17.17	17.24	88263
2016-08-03	17.20	17.43	17.17	17.39	94060
2016-08-04	17.40	17.42	17.31	17.38	96926
2016-08-05	17.20	17.64	17.20	17.55	113361
2016-08-08	17.55	17.61	17.44	17.46	50433
2016-08-09	17.33	17.70	17.33	17.66	86748
2016-08-10	17.70	17.73	17.62	17.70	64997
2016-08-11	17.69	17.74	17.66	17.74	54922
2016-08-12	17.75	17.81	17.71	17.76	57965
2016-08-15	17.80	17.83	17.69	17.71	77556
2016-08-16	17.73	17.73	17.61	17.63	41061
2016-08-17	17.66	17.72	17.53	17.58	79403
2016-08-18	17.63	17.74	17.60	17.74	65493
2016-08-19	17.64	17.78	17.64	17.77	53292
2016-08-22	17.79	17.82	17.70	17.82	44529
2016-08-23	17.82	17.89	17.82	17.85	49758
2016-08-24	17.88	17.90	17.50	17.83	41214
2016-08-25	17.87	17.89	17.82	17.86	59322
2016-08-26	17.89	17.90	17.77	17.83	127714
2016-08-29	17.85	18.04	17.70	17.25	289486
2016-08-30	17.31	17.44	17.15	17.29	112770
2016-08-31	17.24	17.25	17.07	17.22	101495
2016-09-01	17.23	17.25	17.01	17.16	53250
2016-09-02	17.12	17.30	17.12	17.29	63145
2016-09-06	17.30	17.33	17.16	17.29	79387
2016-09-07	17.29	17.35	17.28	17.33	87434
2016-09-08	17.32	17.43	17.29	17.35	37791
2016-09-09	17.35	17.35	17.06	17.07	56502
2016-09-12	17.01	17.28	16.91	17.23	68786
2016-09-13	17.10	17.16	16.92	16.96	35217
2016-09-14	16.97	17.08	16.91	17.01	57655
2016-09-15	17.11	17.16	16.96	17.02	52023
2016-09-16	16.95	17.15	16.95	17.07	65468
2016-09-19	17.04	17.19	17.04	17.11	33382
2016-09-20	17.17	17.20	17.08	17.08	28989
2016-09-21	17.15	17.20	17.04	17.12	29836
2016-09-22	17.09	17.18	17.02	17.08	61381
2016-09-23	17.06	17.10	16.99	17.04	42252
2016-09-26	16.98	17.12	16.91	16.94	74370
2016-09-27	16.94	16.97	16.84	16.88	69530
2016-09-28	16.87	16.90	16.81	16.85	54018
2016-09-29	16.90	16.90	16.65	16.72	88944
2016-09-30	16.67	16.75	16.65	16.67	66993
2016-10-03	16.70	16.70	16.51	16.51	41055
2016-10-04	16.52	16.52	16.09	16.29	211737
2016-10-05	16.30	16.39	16.17	16.18	74630
2016-10-06	16.16	16.18	15.78	15.85	207506
2016-10-07	15.90	16.14	15.78	15.80	186074
2016-10-10	15.90	16.16	15.88	16.06	141436
2016-10-11	15.95	16.16	15.95	16.07	45803
2016-10-12	16.02	16.24	16.02	16.10	33565
2016-10-13	16.05	16.19	16.02	16.07	91160
2016-10-14	16.16	16.17	15.93	16.01	55369
2016-10-17	16.00	16.08	15.80	15.90	46018
2016-10-18	15.96	16.17	15.75	15.92	63281
2016-10-19	15.92	15.99	15.87	15.93	40467
2016-10-20	15.85	15.95	15.85	15.94	33550
2016-10-21	15.90	16.02	15.87	15.91	58686
2016-10-24	15.86	16.02	15.81	15.99	64294
2016-10-25	15.93	16.02	15.91	15.99	77325
2016-10-26	15.91	16.02	15.91	15.96	58283
2016-10-27	15.96	16.01	15.91	15.95	20766
2016-10-28	15.92	16.05	15.91	15.94	34620
2016-10-31	15.93	15.93	15.75	15.86	52661
2016-11-01	15.50	15.75	15.35	15.64	129753
2016-11-02	15.56	15.66	15.45	15.58	52210
2016-11-03	15.48	15.77	15.41	15.74	78085
2016-11-04	15.40	15.70	15.30	15.51	138966
2016-11-07	15.55	15.77	15.55	15.77	74584
2016-11-08	15.66	15.98	15.66	15.98	59916
2016-11-09	15.62	16.00	15.61	15.76	95672
2016-11-10	15.87	15.97	15.78	15.83	77515
2016-11-11	15.82	16.23	15.82	16.08	93209
2016-11-14	16.11	16.25	15.93	15.94	79408
2016-11-15	15.93	16.12	15.93	16.12	77704
2016-11-16	16.17	16.34	16.16	16.29	72737
2016-11-17	16.21	16.32	16.20	16.26	34427
2016-11-18	16.30	16.42	16.23	16.40	77712
2016-11-21	16.41	16.45	16.21	16.45	139821
2016-11-22	16.45	16.50	16.38	16.50	80074
2016-11-23	16.50	16.60	16.41	16.47	76396
2016-11-25	16.58	16.73	16.53	16.65	55329
2016-11-28	16.70	16.79	16.50	16.23	171440
2016-11-29	16.38	16.38	15.92	16.06	113192
2016-11-30	16.04	16.10	15.92	15.97	139469
2016-12-01	15.91	16.02	15.83	15.83	54553
2016-12-02	15.80	15.80	15.61	15.65	92424
2016-12-05	15.65	16.00	15.63	15.97	105569
2016-12-06	15.97	16.12	15.92	16.10	124509
2016-12-07	16.08	16.41	16.07	16.30	112455
2016-12-08	16.27	16.47	16.26	16.38	63960
2016-12-09	16.35	16.35	16.20	16.21	74024
2016-12-12	16.21	16.21	16.02	16.04	74930
2016-12-13	16.01	16.07	15.82	15.96	136578
2016-12-14	15.95	16.07	15.91	15.94	92333
2016-12-15	16.04	16.04	15.76	15.81	107665
2016-12-16	15.91	16.00	15.78	15.78	222034
2016-12-19	15.77	15.86	15.70	15.74	89528
2016-12-20	15.70	15.79	15.70	15.73	139406
2016-12-21	15.60	16.72	15.60	15.68	125643
2016-12-22	15.65	15.75	15.56	15.68	93591
2016-12-23	15.73	15.73	15.59	15.66	132252
2016-12-27	15.60	15.69	15.53	15.57	117318
2016-12-28	15.53	15.56	15.50	15.52	97241
2016-12-29	15.50	15.67	15.50	15.55	73238
2016-12-30	15.51	15.55	15.47	15.52	93893
2017-01-03	15.50	15.71	15.48	15.67	54305
2017-01-04	15.73	15.89	15.70	15.83	64085
2017-01-05	15.80	15.97	15.80	15.91	59963
2017-01-06	15.92	15.97	15.89	15.94	62050
2017-01-09	15.94	15.98	15.81	15.85	39960
2017-01-10	15.90	15.93	15.82	15.92	30026
2017-01-11	15.85	15.96	15.84	15.92	27330
2017-01-12	15.90	15.90	15.80	15.86	27951
2017-01-13	15.84	15.86	15.53	15.67	131539
2017-01-17	15.64	15.75	15.62	15.71	41138
2017-01-18	15.69	15.78	15.62	15.73	37677
2017-01-19	15.75	15.89	15.74	15.75	29596
2017-01-20	15.74	15.78	15.65	15.71	19165
2017-01-23	15.62	15.92	15.62	15.81	48581
2017-01-24	15.70	15.77	15.55	15.69	73750
2017-01-25	15.80	15.80	15.64	15.74	40220
2017-01-26	15.74	15.77	15.69	15.75	63433
2017-01-27	15.82	15.82	15.72	15.80	52503
2017-01-30	15.75	15.75	15.64	15.71	46114
2017-01-31	15.67	15.75	15.60	15.68	66692
2017-02-01	15.68	15.96	15.68	15.79	50826
2017-02-02	15.79	15.97	15.74	15.97	72463
2017-02-03	15.98	16.17	15.98	16.10	62731
2017-02-06	16.14	16.17	16.03	16.07	54361
2017-02-07	16.17	16.17	15.81	15.91	37060
2017-02-08	15.91	15.99	15.82	15.96	82286
2017-02-09	16.13	16.14	16.04	16.13	83327
2017-02-10	16.17	16.22	16.13	16.15	86275
2017-02-13	16.15	16.41	16.15	16.39	95383
2017-02-14	16.39	16.39	15.70	16.14	167593
2017-02-15	16.14	16.18	16.01	16.08	71684
2017-02-16	16.17	16.22	16.08	16.10	49952
2017-02-17	16.10	16.13	16.01	16.05	74245
2017-02-21	16.17	16.31	16.08	16.26	108609
2017-02-22	16.27	16.36	16.21	16.34	107590
2017-02-23	16.35	16.38	16.27	16.35	91568
2017-02-24	16.32	16.70	16.13	16.68	278490
2017-02-27	16.06	16.13	15.80	15.89	219763
2017-02-28	15.86	15.99	15.83	15.92	81688
2017-03-01	15.97	16.18	15.89	15.93	111785
2017-03-02	15.86	15.92	15.76	15.80	90694
2017-03-03	15.89	15.89	15.73	15.84	59150
2017-03-06	15.83	15.83	15.69	15.74	73525
2017-03-07	15.71	15.76	15.68	15.72	48339
2017-03-08	15.72	15.78	15.65	15.65	67698
2017-03-09	15.65	15.71	15.55	15.55	47531
2017-03-10	15.50	15.79	15.50	15.70	68353
2017-03-13	15.70	15.75	15.60	15.68	58731
2017-03-14	15.63	15.82	15.53	15.59	65310
2017-03-15	15.71	15.86	15.60	15.81	91041
2017-03-16	15.85	15.96	15.82	15.91	56927
2017-03-17	15.91	15.92	15.79	15.82	61125
2017-03-20	15.90	15.93	15.79	15.89	54276
2017-03-21	15.89	15.89	15.70	15.71	36132
2017-03-22	15.73	15.73	15.59	15.69	43616
2017-03-23	15.60	15.81	15.60	15.63	48957
2017-03-24	15.65	15.82	15.63	15.69	65066
2017-03-27	15.56	15.71	15.56	15.61	28813
2017-03-28	15.63	15.72	15.60	15.69	73123
2017-03-29	15.60	15.87	15.60	15.84	36038
2017-03-30	15.79	15.84	15.74	15.80	22652
2017-03-31	15.75	15.84	15.63	15.83	71251
2017-04-03	15.82	15.89	15.66	15.68	69864
2017-04-04	15.68	15.69	15.61	15.66	66036
2017-04-05	15.66	15.79	15.61	15.61	63879
2017-04-06	15.60	15.78	15.60	15.76	24898
2017-04-07	15.75	15.79	15.63	15.70	36551
2017-04-10	15.77	15.86	15.68	15.82	53833
2017-04-11	15.83	16.01	15.82	15.97	63344
2017-04-12	16.00	16.02	15.90	16.01	23299
2017-04-13	16.04	16.04	15.93	15.99	49876
2017-04-17	15.97	16.16	15.97	16.16	49299
2017-04-18	16.17	16.29	16.10	16.28	53888
2017-04-19	16.26	16.35	16.21	16.32	87390
2017-04-20	16.33	16.44	16.27	16.41	85641
2017-04-21	16.41	16.51	16.37	16.48	68480
2017-04-24	16.52	16.57	16.34	16.42	40939
2017-04-25	16.40	16.60	16.40	16.52	90090
2017-04-26	16.44	16.66	16.35	16.59	70960
2017-04-27	16.59	16.65	16.39	16.55	35275
2017-04-28	16.55	16.57	16.37	16.48	31901
2017-05-01	16.46	16.59	16.41	16.53	19768
2017-05-02	16.55	16.60	16.40	16.59	49830
2017-05-03	16.58	16.58	16.48	16.56	28364
2017-05-04	16.53	16.56	16.30	16.36	112479
2017-05-05	16.60	16.91	16.54	16.84	295725
2017-05-08	16.82	16.97	16.82	16.90	123039
2017-05-09	16.90	16.99	16.69	16.79	109761
2017-05-10	16.65	16.92	16.63	16.87	65350
2017-05-11	16.85	16.89	16.72	16.86	53016
2017-05-12	16.80	16.87	16.75	16.76	58611
2017-05-15	16.85	16.94	16.77	16.79	67949
2017-05-16	16.87	16.91	16.77	16.89	121180
2017-05-17	16.91	16.91	16.72	16.78	82830
2017-05-18	16.80	16.91	16.72	16.87	54137
2017-05-19	16.89	16.97	16.85	16.93	90663
2017-05-22	16.96	16.99	16.91	16.99	67449
2017-05-23	17.00	17.00	16.87	16.98	83347
2017-05-24	16.97	17.00	16.91	16.94	62245
2017-05-25	17.00	17.00	16.86	16.92	89130
2017-05-26	16.85	17.00	16.80	16.97	154783
2017-05-30	16.57	16.77	16.46	16.72	136719
2017-05-31	16.72	16.74	16.38	16.59	65509
2017-06-01	16.55	16.74	16.54	16.67	50172
2017-06-02	16.56	16.79	16.56	16.68	73014
2017-06-05	16.70	16.75	16.50	16.57	61466
2017-06-06	16.54	16.54	16.38	16.43	45514
2017-06-07	16.39	16.44	16.37	16.41	31375
2017-06-08	16.47	16.74	16.41	16.61	46366
2017-06-09	16.63	16.79	16.62	16.73	58830
2017-06-12	16.74	16.83	16.70	16.78	39133
2017-06-13	16.77	16.78	16.62	16.75	51267
2017-06-14	16.69	16.79	16.57	16.64	52329
2017-06-15	16.64	16.70	16.58	16.65	74857
2017-06-16	16.74	16.74	16.60	16.72	83012
2017-06-19	16.75	16.75	16.50	16.55	85633
2017-06-20	16.58	16.60	16.53	16.56	51332
2017-06-21	16.53	16.60	16.39	16.47	44477
2017-06-22	16.48	16.49	16.33	16.41	46551
2017-06-23	16.36	16.55	16.32	16.54	58306
2017-06-26	16.54	16.54	16.29	16.34	116956
2017-06-27	16.33	16.40	16.23	16.31	67103
2017-06-28	16.35	16.42	16.26	16.26	32283
2017-06-29	16.26	16.36	16.15	16.29	187633
2017-06-30	16.38	16.38	16.14	16.21	92281
2017-07-03	16.25	16.38	16.20	16.32	24035
2017-07-05	16.31	16.34	16.20	16.28	37328
2017-07-06	16.19	16.31	16.19	16.28	40039
2017-07-07	16.30	16.30	16.15	16.20	55856
2017-07-10	16.20	16.30	16.05	16.12	123765
2017-07-11	16.12	16.23	16.11	16.20	57248
2017-07-12	16.28	16.28	16.05	16.13	109615
2017-07-13	16.11	16.15	16.03	16.11	41862
2017-07-14	16.11	16.34	16.11	16.25	54876
2017-07-17	16.19	16.31	16.11	16.15	67336
2017-07-18	16.13	16.14	16.03	16.05	47273
2017-07-19	16.04	16.18	16.01	16.13	47385
2017-07-20	16.14	16.16	16.10	16.16	38420
2017-07-21	16.16	16.23	16.12	16.14	111291
2017-07-24	16.15	16.17	16.06	16.09	48291
2017-07-25	16.16	16.27	16.05	16.11	61918
2017-07-26	16.10	16.15	16.06	16.09	62693
2017-07-27	16.10	16.13	16.10	16.10	68404
2017-07-28	16.00	16.12	16.00	16.10	57495
2017-07-31	16.11	16.13	16.08	16.10	47437
2017-08-01	16.10	16.26	16.10	16.21	111729
2017-08-02	16.25	16.30	16.17	16.26	99357
2017-08-03	16.18	16.23	16.15	16.16	74271
2017-08-04	16.20	16.20	16.01	16.10	100598
2017-08-07	16.09	16.11	16.01	16.02	73064
2017-08-08	16.01	16.30	16.01	16.25	345224
2017-08-09	16.21	16.38	16.05	16.32	64655
2017-08-10	16.28	16.34	16.17	16.25	85307
2017-08-11	15.90	16.30	15.90	16.25	54926
2017-08-14	16.26	16.35	16.20	16.22	61054
2017-08-15	16.26	16.29	16.20	16.20	43188
2017-08-16	16.21	16.23	16.10	16.12	61697
2017-08-17	16.12	16.21	16.04	16.04	30093
2017-08-18	16.02	16.17	16.01	16.02	44714
2017-08-21	16.02	16.05	15.94	15.97	122660
2017-08-22	16.07	16.10	15.99	16.04	67549
2017-08-23	15.97	16.16	15.97	16.02	57598
2017-08-24	16.02	16.07	15.98	16.04	66788
2017-08-25	16.10	16.25	16.01	16.05	82918
2017-08-28	16.15	16.18	16.05	16.15	69185
2017-08-29	16.10	16.14	16.02	15.57	257182
2017-08-30	15.64	15.75	15.60	15.67	112415
2017-08-31	15.65	16.02	15.58	15.85	1112620
2017-09-01	15.88	15.89	15.71	15.84	35305
2017-09-05	15.75	15.84	15.59	15.64	95588
2017-09-06	15.64	15.72	15.51	15.52	97594
2017-09-07	15.50	15.54	15.31	15.36	164442
2017-09-08	15.39	15.60	15.33	15.55	58105
2017-09-11	15.60	15.67	15.56	15.60	128575
2017-09-12	15.60	15.63	15.60	15.60	52760
2017-09-13	15.61	15.62	15.51	15.52	314980
2017-09-14	15.51	15.60	15.51	15.57	76009
2017-09-15	15.68	15.68	15.56	15.61	125606
2017-09-18	15.78	15.78	15.61	15.67	107090
2017-09-19	15.69	15.80	15.68	15.75	56685
2017-09-20	15.74	15.77	15.61	15.65	86287
2017-09-21	15.70	15.70	15.60	15.68	44011
2017-09-22	15.69	15.80	15.69	15.73	27550
2017-09-25	15.65	15.79	15.62	15.73	68066
2017-09-26	15.67	15.78	15.67	15.70	34645
2017-09-27	15.74	15.78	15.60	15.69	67068
2017-09-28	15.68	15.74	15.65	15.72	24437
2017-09-29	15.74	15.85	15.73	15.79	66075
2017-10-02	15.77	15.83	15.74	15.81	24525
2017-10-03	15.75	15.80	15.73	15.74	109816
2017-10-04	15.75	15.79	15.70	15.72	32514
2017-10-05	15.76	15.84	15.70	15.75	47737
2017-10-06	15.72	15.73	15.60	15.67	16194
2017-10-09	15.68	15.75	15.54	15.70	1006463
2017-10-10	15.69	15.71	15.61	15.63	39397
2017-10-11	15.64	15.67	15.59	15.63	63117
2017-10-12	15.65	15.66	15.56	15.61	36818
2017-10-13	15.69	15.74	15.60	15.65	44090
2017-10-16	15.60	15.65	15.60	15.61	84816
2017-10-17	15.65	15.65	15.56	15.62	54912
2017-10-18	15.58	15.65	15.58	15.64	30477
2017-10-19	15.63	15.65	15.58	15.65	40518
2017-10-20	15.65	15.80	15.63	15.73	77587
2017-10-23	15.78	15.78	15.60	15.65	53541
2017-10-24	15.66	15.74	15.57	15.59	40691
2017-10-25	15.55	15.59	15.36	15.37	100344
2017-10-26	15.37	15.49	15.35	15.42	54776
2017-10-27	15.36	15.45	15.36	15.45	69304
2017-10-30	15.43	15.45	15.33	15.36	67278
2017-10-31	15.34	15.39	15.26	15.28	52827
2017-11-01	15.28	15.36	15.10	15.34	168512
2017-11-02	15.14	15.33	15.14	15.30	233438
2017-11-03	15.25	15.45	15.25	15.35	220067
2017-11-06	15.26	15.38	15.22	15.28	124983
2017-11-07	15.22	15.43	15.18	15.30	144342
2017-11-08	15.25	15.40	14.76	15.35	254168
2017-11-09	15.32	15.40	15.30	15.32	98433
2017-11-10	15.42	15.43	15.19	15.20	101688
2017-11-13	15.12	15.36	15.12	15.33	64524
2017-11-14	15.25	15.33	15.25	15.31	113498
2017-11-15	15.27	15.31	15.20	15.23	54915
2017-11-16	15.28	15.32	15.21	15.21	81098
2017-11-17	15.20	15.33	15.20	15.32	44712
2017-11-20	15.26	15.39	15.26	15.39	84637
2017-11-21	15.53	15.53	15.35	15.42	48426
2017-11-22	15.47	15.61	15.42	15.46	58148
2017-11-24	15.57	15.57	15.44	15.50	54004
2017-11-27	15.50	15.53	15.37	15.37	97969
2017-11-28	15.36	15.41	15.24	15.35	97394
2017-11-29	15.34	15.40	15.28	14.95	120664
2017-11-30	15.11	15.13	14.93	14.95	131072
2017-12-01	14.93	14.99	14.80	14.97	159010
2017-12-04	15.05	15.05	14.82	14.82	152204
2017-12-05	14.82	14.92	14.82	14.85	70463
2017-12-06	14.94	15.02	14.85	14.91	117924
2017-12-07	14.91	14.97	14.83	14.92	73307
2017-12-08	14.92	14.96	14.83	14.94	110027
2017-12-11	14.96	14.96	14.83	14.88	48650
2017-12-12	14.86	14.88	14.75	14.80	115171
2017-12-13	14.80	14.90	14.75	14.81	328471
2017-12-14	14.81	14.84	14.71	14.83	271863
2017-12-15	14.84	15.00	14.80	14.91	100644
2017-12-18	15.00	15.08	14.76	14.81	306430
2017-12-19	14.78	14.81	14.57	14.58	179479
2017-12-20	14.60	14.68	14.59	14.67	255043
2017-12-21	14.62	14.76	14.59	14.59	227943
2017-12-22	14.58	14.64	14.51	14.53	169093
2017-12-26	14.55	14.63	14.49	14.50	292537
2017-12-27	14.50	14.60	14.46	14.53	184283
2017-12-28	14.51	14.62	14.47	14.53	210788
2017-12-29	14.60	14.60	14.48	14.51	159385
2018-01-02	14.51	14.52	14.46	14.51	151515
2018-01-03	14.50	14.55	14.45	14.48	156618
2018-01-04	14.50	14.56	14.45	14.49	92165
2018-01-05	14.46	14.55	14.46	14.51	67287
2018-01-08	14.53	14.64	14.53	14.55	58689
2018-01-09	14.52	14.67	14.52	14.65	100508
2018-01-10	14.62	14.70	14.61	14.69	42486
2018-01-11	14.67	14.92	14.67	14.89	66748
2018-01-12	14.91	15.05	14.89	15.01	116349
2018-01-16	15.02	15.04	14.93	15.00	92443
2018-01-17	14.97	15.16	14.92	15.10	78325
2018-01-18	15.08	15.14	15.01	15.07	78636
2018-01-19	15.09	15.19	15.04	15.10	75453
2018-01-22	15.09	15.18	15.08	15.15	62853
2018-01-23	15.13	15.28	15.12	15.18	29830
2018-01-24	15.17	15.34	15.17	15.22	68871
2018-01-25	15.23	15.28	15.09	15.13	46011
2018-01-26	15.12	15.14	14.94	14.97	347979
2018-01-29	14.98	14.98	14.72	14.76	84939
2018-01-30	14.61	14.74	14.60	14.60	49415
2018-01-31	14.65	14.74	14.44	14.59	171971
2018-02-01	14.49	14.67	14.47	14.62	134590
2018-02-02	14.50	14.61	14.45	14.60	173962
2018-02-05	14.50	14.62	14.19	14.35	234662
2018-02-06	14.35	14.63	14.24	14.60	100113
2018-02-07	14.63	14.74	14.61	14.62	114989
2018-02-08	14.74	14.95	14.71	14.81	182968
2018-02-09	14.91	14.92	14.60	14.78	145936
2018-02-12	14.85	14.93	14.62	14.77	79276
2018-02-13	14.55	14.90	14.25	14.86	109283
2018-02-14	14.71	14.99	14.71	14.95	106689
2018-02-15	14.89	15.21	14.89	15.18	89567
2018-02-16	15.12	15.29	15.12	15.18	74746
2018-02-20	15.07	15.15	14.76	14.88	90383
2018-02-21	14.85	15.08	14.85	15.00	117270
2018-02-22	15.05	15.18	14.89	14.89	78321
2018-02-23	14.90	15.05	14.90	14.98	56292
2018-02-26	15.00	15.07	14.94	15.02	127420
2018-02-27	15.08	15.11	14.76	14.37	153518
2018-02-28	14.38	14.43	14.12	14.12	152859
2018-03-01	14.12	14.36	14.12	14.19	104612
2018-03-02	14.15	14.27	14.13	14.23	39113
2018-03-05	14.18	14.50	14.18	14.44	67988
2018-03-06	14.37	14.61	14.35	14.56	90655
2018-03-07	14.54	14.57	14.44	14.51	28925
2018-03-08	14.57	14.85	14.57	14.76	75937
2018-03-09	14.70	14.81	14.67	14.79	106946
2018-03-12	14.67	14.92	14.67	14.86	79670
2018-03-13	14.90	15.02	14.85	15.02	79544
2018-03-14	15.07	15.14	15.03	15.10	67225
2018-03-15	15.17	15.17	15.01	15.07	71848
2018-03-16	15.15	15.20	15.06	15.10	104806
2018-03-19	15.09	15.09	14.88	14.98	41438
2018-03-20	14.95	14.95	14.81	14.91	26109
2018-03-21	14.85	15.04	14.78	14.87	81054
2018-03-22	14.83	14.92	14.77	14.77	55680
2018-03-23	14.75	14.81	14.54	14.58	37164
2018-03-26	14.59	14.81	14.59	14.66	50646
2018-03-27	14.68	14.80	14.55	14.73	38499
2018-03-28	14.69	14.79	14.59	14.71	34309
2018-03-29	14.72	14.91	14.72	14.81	37702
2018-04-02	14.72	14.90	14.68	14.74	20334
2018-04-03	14.68	14.91	14.68	14.82	29183
2018-04-04	14.79	14.96	14.74	14.89	29826
2018-04-05	14.93	14.93	14.77	14.77	35752
2018-04-06	14.75	14.93	14.70	14.73	67454
2018-04-09	14.78	15.00	14.78	14.89	482995
2018-04-10	14.97	14.97	14.85	14.88	145903
2018-04-11	14.91	14.98	14.84	14.85	86912
2018-04-12	14.88	14.94	14.83	14.83	38463
2018-04-13	14.85	14.93	14.79	14.83	82374
2018-04-16	14.92	14.92	14.76	14.79	39474
2018-04-17	14.82	14.88	14.82	14.85	35471
2018-04-18	14.86	14.95	14.85	14.85	86713
2018-04-19	14.81	14.90	14.78	14.79	29495
2018-04-20	14.79	14.88	14.77	14.85	29653
2018-04-23	14.88	14.90	14.83	14.88	29677
2018-04-24	14.85	14.92	14.85	14.90	59585
2018-04-25	14.93	14.93	14.84	14.91	30386
2018-04-26	14.91	14.94	14.83	14.93	59279
2018-04-27	14.94	14.99	14.90	14.90	75924
2018-04-30	14.86	14.99	14.86	14.92	65814
2018-05-01	14.84	15.00	14.84	14.98	55083
2018-05-02	14.95	15.07	14.95	14.98	40449
2018-05-03	15.01	15.12	14.98	15.09	39568
2018-05-04	15.04	15.26	15.04	15.18	68485
2018-05-07	15.24	15.52	15.20	15.45	81268
2018-05-08	15.46	15.60	15.41	15.48	81252
2018-05-09	15.50	15.74	15.50	15.65	91983
2018-05-10	15.70	15.74	15.65	15.69	81282
2018-05-11	15.72	15.87	15.70	15.85	178694
2018-05-14	15.93	16.15	15.89	16.08	141286
2018-05-15	16.08	16.37	16.00	16.07	111879
2018-05-16	16.09	16.10	16.00	16.05	49610
2018-05-17	16.10	16.10	16.02	16.02	25407
2018-05-18	16.05	16.09	16.00	16.09	30776
2018-05-21	16.10	16.18	16.07	16.17	99056
2018-05-22	16.19	16.19	16.05	16.11	72365
2018-05-23	16.19	16.20	16.04	16.20	62392
2018-05-24	16.22	16.24	16.10	16.21	115591
2018-05-25	16.25	16.30	16.20	16.26	76859
2018-05-29	16.16	16.34	16.15	16.31	101742
2018-05-30	16.30	16.43	16.30	15.97	123778
2018-05-31	15.95	16.02	15.81	15.94	91953
2018-06-01	15.99	15.99	15.74	15.87	79250
2018-06-04	15.89	15.95	15.77	15.90	58196
2018-06-05	15.90	15.98	15.88	15.91	27472
2018-06-06	15.93	15.98	15.84	15.86	46415
2018-06-07	15.80	15.90	15.80	15.84	35114
2018-06-08	15.75	15.91	15.75	15.85	132342
2018-06-11	15.84	15.90	15.83	15.83	80041
2018-06-12	15.90	15.90	15.78	15.82	26691
2018-06-13	15.81	15.84	15.75	15.76	20681
2018-06-14	15.86	15.86	15.75	15.82	30433
2018-06-15	15.85	15.85	15.73	15.78	30167
2018-06-18	15.85	15.89	15.78	15.88	74858
2018-06-19	15.82	15.85	15.74	15.77	23106
2018-06-20	15.82	15.85	15.77	15.80	144912
2018-06-21	15.83	15.88	15.73	15.85	68872
2018-06-22	15.89	15.89	15.76	15.76	60437
2018-06-25	15.77	15.85	15.76	15.76	57030
2018-06-26	15.76	15.86	15.76	15.82	52949
2018-06-27	15.80	15.80	15.65	15.65	45426
2018-06-28	15.68	15.71	15.65	15.69	37324
2018-06-29	15.71	15.71	15.54	15.61	38012
2018-07-02	15.58	15.76	15.56	15.74	15677
2018-07-03	15.71	15.79	15.70	15.70	16937
2018-07-05	15.75	15.78	15.61	15.72	20177
2018-07-06	15.70	15.75	15.70	15.72	23302
2018-07-09	15.72	15.75	15.68	15.71	41779
2018-07-10	15.71	15.80	15.71	15.74	32669
2018-07-11	15.76	15.89	15.68	15.86	26655
2018-07-12	15.87	15.99	15.82	15.84	50342
2018-07-13	15.84	15.98	15.84	15.94	16070
2018-07-16	15.95	15.99	15.94	15.99	19182
2018-07-17	15.99	16.11	15.96	16.04	36463
2018-07-18	16.04	16.05	15.95	16.05	31963
2018-07-19	16.05	16.12	16.04	16.11	104109
2018-07-20	16.11	16.21	16.07	16.11	35474
2018-07-23	16.15	16.20	16.09	16.11	14013
2018-07-24	16.07	16.20	16.07	16.15	38164
2018-07-25	16.19	16.28	16.19	16.24	21300
2018-07-26	16.27	16.30	16.21	16.26	35997
2018-07-27	16.30	16.40	16.24	16.32	63430
2018-07-30	16.26	16.42	16.26	16.30	41854
2018-07-31	16.35	16.48	16.30	16.48	53311
2018-08-01	16.50	16.50	16.22	16.48	36353
2018-08-02	16.43	16.45	16.28	16.38	36513
2018-08-03	16.32	16.41	16.32	16.34	23668
2018-08-06	16.40	16.40	16.30	16.40	25454
2018-08-07	16.48	16.49	16.35	16.41	41401
2018-08-08	16.41	16.44	16.35	16.40	44819
2018-08-09	16.41	16.55	16.41	16.51	34557
2018-08-10	16.51	16.55	16.44	16.45	19122
2018-08-13	16.45	16.49	16.40	16.40	26570
2018-08-14	16.37	16.46	16.35	16.39	26366
2018-08-15	16.43	16.43	16.32	16.37	22648
2018-08-16	16.30	16.46	16.30	16.41	44206
2018-08-17	16.45	16.50	16.43	16.47	22075
2018-08-20	16.45	16.55	16.35	16.53	43028
2018-08-21	16.54	16.66	16.53	16.61	67460
2018-08-22	16.60	16.63	16.43	16.51	62707
2018-08-23	16.58	16.62	16.52	16.53	26267
2018-08-24	16.60	16.72	16.58	16.66	81176
2018-08-27	16.72	16.84	16.71	16.72	84978
2018-08-28	16.75	16.75	16.72	16.73	79023
2018-08-29	16.79	16.79	16.72	16.34	131698
2018-08-30	16.34	16.44	16.29	16.43	65351
2018-08-31	16.38	16.38	16.17	16.17	40016
2018-09-04	16.15	16.35	16.13	16.32	56764
2018-09-05	16.36	16.36	16.22	16.25	32830
2018-09-06	16.31	16.31	16.23	16.28	18771
2018-09-07	16.31	16.31	16.17	16.31	37795
2018-09-10	16.21	16.29	16.11	16.12	57976
2018-09-11	16.10	16.10	15.95	15.97	60109
2018-09-12	15.96	16.00	15.75	15.93	62489
2018-09-13	15.99	16.04	15.84	15.89	63605
2018-09-14	15.84	16.07	15.84	16.00	14063
2018-09-17	16.11	16.14	16.04	16.06	48217
2018-09-18	16.15	16.19	16.10	16.15	55364
2018-09-19	16.14	16.21	16.09	16.20	50452
2018-09-20	16.20	16.21	16.11	16.15	46134
2018-09-21	16.17	16.21	16.10	16.10	20475
2018-09-24	16.09	16.15	15.93	16.02	35310
2018-09-25	16.00	16.09	16.00	16.02	15909
2018-09-26	15.99	16.05	15.93	15.95	32940
2018-09-27	15.95	16.03	15.93	15.96	18259
2018-09-28	15.96	16.03	15.96	16.01	51314
2018-10-01	16.03	16.03	15.72	15.90	67372
2018-10-02	15.91	15.99	15.82	15.92	47193
2018-10-03	15.93	16.05	15.82	15.90	39411
2018-10-04	15.87	16.04	15.76	15.81	37001
2018-10-05	15.79	15.99	15.79	15.83	25982
2018-10-08	15.86	16.05	15.86	16.05	46858
2018-10-09	15.96	16.07	15.96	16.07	29365
2018-10-10	16.04	16.08	15.82	15.86	41977
2018-10-11	15.76	15.84	15.39	15.55	118873
2018-10-12	15.61	15.63	15.44	15.49	50880
2018-10-15	15.45	15.81	15.45	15.64	148134
2018-10-16	15.66	15.70	15.58	15.65	28381
2018-10-17	15.64	15.64	15.60	15.60	33064
2018-10-18	15.55	15.76	15.38	15.40	219897
2018-10-19	15.50	15.57	15.42	15.46	22555
2018-10-22	15.49	15.54	15.41	15.41	29981
2018-10-23	15.38	15.47	15.32	15.43	39075
2018-10-24	15.41	15.59	15.38	15.45	69101
2018-10-25	15.52	15.55	15.42	15.48	53188
2018-10-26	15.40	15.48	15.31	15.43	72343
2018-10-29	15.48	15.58	15.37	15.37	50893
2018-10-30	15.31	15.51	15.31	15.45	40528
2018-10-31	15.47	15.52	15.37	15.38	47712
2018-11-01	15.43	15.50	15.34	15.35	143512
2018-11-02	15.35	15.44	15.25	15.37	73397
2018-11-05	15.36	15.46	15.33	15.35	71368
2018-11-06	15.42	15.45	15.37	15.43	54228
2018-11-07	15.45	15.88	15.37	15.71	229875
2018-11-08	16.00	16.13	15.74	16.09	77913
2018-11-09	16.07	16.18	16.06	16.18	28751
2018-11-12	16.18	16.27	16.05	16.22	66895
2018-11-13	16.19	16.34	16.10	16.15	53476
2018-11-14	16.15	16.23	16.09	16.14	128015
2018-11-15	16.17	16.17	15.86	15.90	86680
2018-11-16	15.88	16.02	15.88	15.89	72090
2018-11-19	15.90	15.97	15.77	15.97	49887
2018-11-20	15.92	15.93	15.65	15.84	90579
2018-11-21	15.87	15.94	15.80	15.85	44916
2018-11-23	15.79	15.97	15.79	15.85	9201
2018-11-26	15.99	15.99	15.82	15.90	91636
2018-11-27	15.88	15.99	15.83	15.85	68323
2018-11-28	15.96	15.96	15.75	15.40	138470
2018-11-29	15.35	15.67	15.35	15.59	85916
2018-11-30	15.55	15.57	15.42	15.48	61329
2018-12-03	15.53	15.65	15.43	15.65	73389
2018-12-04	15.62	15.67	15.47	15.47	58437
2018-12-06	15.37	15.55	14.84	15.52	111283
2018-12-07	15.53	15.60	15.46	15.57	77910
2018-12-10	15.57	15.59	15.37	15.59	127225
2018-12-11	15.60	15.77	15.51	15.69	160457
2018-12-12	15.74	15.84	15.53	15.53	58189
2018-12-13	15.40	15.55	15.38	15.38	46980
2018-12-14	15.35	15.63	15.29	15.29	49388
2018-12-17	15.40	15.40	14.92	15.03	214256
2018-12-18	15.21	15.35	15.11	15.17	111992
2018-12-19	15.17	15.25	14.95	15.01	118448
2018-12-20	14.99	15.00	14.69	14.87	273174
2018-12-21	14.95	15.29	14.95	15.06	220628
2018-12-24	14.91	15.00	14.83	14.91	106406
2018-12-26	14.89	15.41	14.89	15.39	126958
2018-12-27	15.15	15.34	15.03	15.32	143337
2018-12-28	15.40	15.50	15.31	15.41	87886
2018-12-31	15.42	15.46	15.16	15.33	145090
2019-01-02	15.22	15.54	15.20	15.40	66385
2019-01-03	15.26	15.66	15.26	15.46	58538
2019-01-04	15.50	15.56	15.41	15.48	78964
2019-01-07	15.48	15.68	15.48	15.62	38472
2019-01-08	15.71	15.80	15.59	15.68	71455
2019-01-09	15.68	15.84	15.62	15.71	145210
2019-01-10	15.72	15.77	15.64	15.67	50861
2019-01-11	15.69	15.78	15.59	15.60	196298
2019-01-14	15.57	15.61	15.27	15.43	190601
2019-01-15	15.40	15.46	15.31	15.42	70854
2019-01-16	15.49	15.64	15.45	15.59	62963
2019-01-17	15.64	15.64	15.38	15.53	70720
2019-01-18	15.60	15.60	15.45	15.56	47098
2019-01-22	15.56	15.67	15.51	15.65	35407
2019-01-23	15.65	15.93	15.65	15.88	42589
2019-01-24	15.94	16.21	15.92	16.21	101672
2019-01-25	16.38	16.40	16.20	16.33	87422
2019-01-28	16.28	16.40	16.12	16.36	64941
2019-01-29	16.39	16.40	16.31	16.35	52872
2019-01-30	16.31	16.45	16.30	16.39	55585
2019-01-31	16.36	16.54	16.36	16.54	73003
2019-02-01	16.61	16.64	16.52	16.56	61373
2019-02-04	16.56	16.65	16.46	16.62	67705
2019-02-05	16.58	16.72	16.58	16.71	67189
2019-02-06	16.73	16.83	16.62	16.77	91976
2019-02-07	16.77	16.81	16.52	16.81	64637
2019-02-08	16.81	16.81	16.68	16.80	46584
2019-02-11	16.80	16.85	16.77	16.84	70998
2019-02-12	16.80	16.86	16.75	16.81	44083
2019-02-13	16.79	16.87	16.67	16.85	69524
2019-02-14	16.87	17.35	16.86	17.21	272995
2019-02-15	17.34	17.48	17.28	17.38	100935
2019-02-19	17.41	17.41	17.06	17.16	148523
2019-02-20	17.10	17.22	16.89	17.16	157093
2019-02-21	17.01	17.12	16.95	17.00	108135
2019-02-22	17.00	17.04	16.87	16.97	60722
2019-02-25	17.02	17.11	16.95	16.99	162639
2019-02-26	17.00	17.10	16.97	17.03	338943
2019-02-27	17.03	17.05	16.98	16.63	203449
2019-02-28	16.80	16.80	16.55	16.63	90633
2019-03-01	16.65	16.88	16.62	16.82	151579
2019-03-04	16.90	17.51	16.75	17.36	202919
2019-03-05	17.30	17.55	17.08	17.32	224930
2019-03-06	17.25	17.35	17.05	17.25	256346
2019-03-07	17.22	17.37	17.10	17.25	362636
2019-03-08	17.29	17.59	17.22	17.50	276563
2019-03-11	17.50	17.55	17.39	17.46	261386
2019-03-12	17.42	17.59	17.42	17.47	159013
2019-03-13	17.46	17.65	17.43	17.57	325102
2019-03-14	17.59	17.78	17.53	17.76	360608
2019-03-15	17.73	17.97	17.69	17.81	367990
2019-03-18	17.85	17.94	17.73	17.87	284762
2019-03-19	17.87	17.88	17.71	17.80	944503
2019-03-20	17.77	17.82	17.66	17.78	160686
2019-03-21	17.67	18.07	17.65	17.85	233855
2019-03-22	17.86	17.99	17.85	17.95	195522
2019-03-25	17.90	18.05	17.90	17.99	136408
2019-03-26	18.01	18.10	17.92	17.97	188365
2019-03-27	17.99	18.00	17.77	17.79	187106
2019-03-28	17.83	17.95	17.77	17.78	245424
2019-03-29	17.80	17.96	17.76	17.90	317155
2019-04-01	17.93	17.97	17.87	17.91	202986
2019-04-02	17.89	17.94	17.81	17.83	269035
2019-04-03	17.81	17.99	17.81	17.94	148505
2019-04-04	17.94	18.14	17.93	18.13	198330
2019-04-05	18.19	18.36	18.11	18.30	182004
2019-04-08	18.29	18.36	18.18	18.32	218628
2019-04-09	18.32	18.40	18.21	18.32	128247
2019-04-10	18.29	18.46	18.29	18.33	146064
2019-04-11	18.35	18.38	18.26	18.32	177215
2019-04-12	18.35	18.35	18.11	18.16	158712
2019-04-15	18.16	18.18	17.99	18.08	153102
2019-04-16	18.05	18.21	18.05	18.16	146977
2019-04-17	18.12	18.17	17.91	18.10	166422
2019-04-18	18.08	18.16	18.05	18.07	74689
2019-04-22	18.03	18.23	18.02	18.23	184715
2019-04-23	18.23	18.28	18.12	18.16	155752
2019-04-24	18.22	18.22	18.15	18.20	149219
2019-04-25	18.22	18.23	18.07	18.15	117390
2019-04-26	18.20	18.25	18.14	18.06	131937
2019-04-29	18.02	18.21	18.02	18.11	127856
2019-04-30	18.11	18.13	17.99	18.04	103562
2019-05-01	18.03	18.16	17.91	18.08	68824
2019-05-02	18.10	18.10	17.97	18.00	84301
2019-05-03	18.02	18.06	17.95	18.00	78239
2019-05-06	17.90	18.17	17.89	18.08	76598
2019-05-07	17.99	18.08	17.88	17.97	91315
2019-05-08	17.97	18.19	17.88	18.10	228947
2019-05-09	18.06	18.21	18.04	18.18	274517
2019-05-10	18.07	18.15	17.96	18.14	119017
2019-05-13	18.01	18.13	17.99	18.07	118514
2019-05-14	18.02	18.18	18.02	18.12	113248
2019-05-15	18.14	18.15	18.04	18.09	72289
2019-05-16	18.11	18.23	18.10	18.13	63284
2019-05-17	18.11	18.20	18.10	18.17	106054
2019-05-20	18.17	18.27	18.16	18.17	218711
2019-05-21	18.24	18.27	18.19	18.25	139666
2019-05-22	18.27	18.27	18.20	18.23	82967
2019-05-23	18.23	18.24	18.09	18.11	155222
2019-05-24	18.15	18.20	18.09	18.17	49716
2019-05-28	18.25	18.25	17.83	17.92	190660
2019-05-29	17.85	17.93	17.80	17.72	167447
2019-05-30	17.86	17.86	17.56	17.60	226297
2019-05-31	17.47	17.50	17.26	17.35	227515
2019-06-03	17.40	17.58	17.37	17.46	246338
2019-06-04	17.55	17.64	17.46	17.62	169245
2019-06-05	17.61	17.74	17.45	17.48	88447
2019-06-06	17.48	17.66	17.48	17.61	154184
2019-06-07	17.65	18.02	17.59	17.97	236686
2019-06-10	18.02	18.02	17.83	17.85	195747
2019-06-11	17.84	17.96	17.79	17.94	138775
2019-06-12	17.86	17.97	17.85	17.87	192062
2019-06-13	17.91	17.95	17.83	17.87	179911
2019-06-14	17.84	18.11	17.84	17.98	202622
2019-06-17	18.00	18.35	18.00	18.20	552055
2019-06-18	18.21	18.34	18.14	18.16	323736
2019-06-19	18.17	18.47	18.15	18.45	378552
2019-06-20	18.43	18.49	18.33	18.44	318094
2019-06-21	18.47	18.47	18.20	18.22	1374958
2019-06-24	18.23	18.41	18.23	18.25	270081
2019-06-25	18.30	18.32	17.96	18.00	275476
2019-06-26	17.99	18.22	17.97	17.98	313072
2019-06-27	17.95	18.09	17.64	17.69	300396
2019-06-28	17.76	18.00	17.72	17.97	3583575
2019-07-01	18.04	18.17	17.97	18.14	304971
2019-07-02	18.18	18.18	17.87	17.95	173887
2019-07-03	17.94	17.98	17.88	17.95	138392
2019-07-05	17.95	18.14	17.93	18.09	329708
2019-07-08	18.08	18.12	17.90	18.07	156101
2019-07-09	18.22	18.25	17.81	18.13	492372
2019-07-10	18.18	18.18	18.07	18.14	193946
2019-07-11	18.18	18.20	18.09	18.20	188733
2019-07-12	18.21	18.47	18.20	18.46	237883
2019-07-15	18.49	18.50	18.11	18.25	201053
2019-07-16	18.18	18.32	18.10	18.24	134783
2019-07-17	18.32	18.32	18.12	18.30	160061
2019-07-18	17.69	17.90	17.56	17.70	1799045
2019-07-19	17.66	17.79	17.30	17.58	972410
2019-07-22	17.61	17.75	17.59	17.73	340985
2019-07-23	17.74	17.88	17.69	17.81	304149
2019-07-24	17.81	17.89	17.72	17.84	304537
2019-07-25	17.90	17.91	17.58	17.75	329988
2019-07-26	17.77	17.92	17.75	17.92	680464
2019-07-29	17.89	17.94	17.77	17.69	292027
2019-07-30	17.62	17.71	17.55	17.71	262118
2019-07-31	17.70	17.75	17.34	17.48	471097
2019-08-01	17.41	17.55	17.19	17.23	558653
2019-08-02	17.19	17.27	16.95	17.23	240115
2019-08-05	17.15	17.16	16.68	16.87	398142
2019-08-06	17.26	17.56	17.05	17.47	454069
2019-08-07	17.37	17.46	17.11	17.45	312123
2019-08-08	17.50	17.73	17.13	17.66	230180
2019-08-09	17.61	17.72	17.41	17.46	145129
2019-08-12	17.42	17.77	17.33	17.73	234303
2019-08-13	17.69	17.74	17.55	17.71	264700
2019-08-14	17.67	17.67	17.29	17.42	176330
2019-08-15	17.45	17.63	17.38	17.50	144492
2019-08-16	17.57	17.67	17.48	17.59	137351
2019-08-19	17.74	17.91	17.60	17.82	208990
2019-08-20	17.81	17.87	17.65	17.68	116556
2019-08-21	17.79	17.79	17.54	17.60	173193
2019-08-22	17.63	17.67	17.51	17.63	162900
2019-08-23	17.62	17.72	17.42	17.49	155178
2019-08-26	17.54	17.75	17.54	17.68	201771
2019-08-27	17.72	17.73	17.42	17.51	209246
2019-08-28	17.46	17.55	17.31	17.41	196868
2019-08-29	17.47	17.53	17.39	17.52	219387
2019-08-30	17.54	17.56	17.40	17.47	116908
2019-09-03	17.33	17.42	17.18	17.36	200319
2019-09-04	17.45	17.55	17.34	17.44	134383
2019-09-05	17.53	17.63	17.45	17.52	133250
2019-09-06	17.54	17.64	17.46	17.55	106512
2019-09-09	17.61	17.78	17.60	17.70	159654
2019-09-10	17.75	17.97	17.71	17.80	318531
2019-09-11	17.85	17.91	17.79	17.87	373776
2019-09-12	17.81	17.98	17.80	17.90	194209
2019-09-13	17.94	17.97	17.79	17.81	123692
2019-09-16	17.81	17.86	17.64	17.82	178914
2019-09-17	17.77	17.88	17.70	17.81	177163
2019-09-18	17.84	17.92	17.80	17.89	135519
2019-09-19	17.92	17.98	17.83	17.85	170167
2019-09-20	17.86	18.07	17.85	17.92	1407465
2019-09-23	17.97	18.27	17.97	18.02	214640
2019-09-24	18.01	18.14	17.96	18.01	195388
2019-09-25	18.00	18.11	17.94	17.95	336858
2019-09-26	17.91	18.10	17.91	17.86	329810
2019-09-27	18.05	18.24	17.88	18.03	262293
2019-09-30	18.05	18.15	18.03	18.07	179781
2019-10-01	18.08	18.15	17.92	18.01	193250
2019-10-02	17.99	18.00	17.70	17.92	177081
2019-10-03	17.89	17.90	17.66	17.84	188888
2019-10-04	17.85	17.94	17.81	17.88	140954
2019-10-07	17.78	17.98	17.78	17.82	168061
2019-10-08	17.80	18.04	17.77	17.88	169329
2019-10-09	17.86	18.03	17.86	17.97	113993
2019-10-10	17.92	18.08	17.92	18.03	142899
2019-10-11	18.09	18.22	18.06	18.10	172029
2019-10-14	18.07	18.11	18.00	18.05	68595
2019-10-15	18.01	18.20	18.01	18.18	148524
2019-10-16	18.21	18.22	18.11	18.19	122725
2019-10-17	18.22	18.35	18.20	18.26	198124
2019-10-18	18.18	18.37	18.18	18.35	169137
2019-10-21	18.40	18.46	18.30	18.34	128072
2019-10-22	18.37	18.43	18.35	18.38	133359
2019-10-23	18.41	18.47	18.37	18.43	340662
2019-10-24	18.48	18.48	18.37	18.41	86182
2019-10-25	18.46	18.47	18.35	18.36	109900
2019-10-28	18.38	18.47	18.38	18.44	193411
2019-10-29	18.44	18.49	18.42	18.34	165912
2019-10-30	18.40	18.46	18.27	18.36	158858
2019-10-31	18.41	18.44	18.31	18.42	285783
2019-11-01	18.43	18.56	18.43	18.46	199186
2019-11-04	18.47	18.55	18.41	18.47	166068
2019-11-05	18.49	18.53	18.23	18.23	165102
2019-11-06	18.23	18.42	18.21	18.39	172823
2019-11-07	18.53	18.79	18.34	18.58	447554
2019-11-08	18.68	18.85	18.63	18.77	587080
2019-11-11	18.81	18.89	18.78	18.85	301245
2019-11-12	18.87	18.89	18.60	18.62	453850
2019-11-13	18.61	18.71	18.51	18.59	437543
2019-11-14	18.62	18.73	18.55	18.55	405809
2019-11-15	18.62	18.81	18.54	18.80	479887
2019-11-18	18.84	18.86	18.75	18.81	309616
2019-11-19	18.10	18.34	18.10	18.20	4972194
2019-11-20	18.26	18.32	18.11	18.13	670243
2019-11-21	18.16	18.20	18.05	18.13	401673
2019-11-22	18.12	18.17	18.04	18.13	374433
2019-11-25	18.18	18.21	18.09	18.14	365115
2019-11-26	18.10	18.22	18.08	18.08	998220
2019-11-27	18.13	18.26	18.00	18.22	667757
2019-11-29	18.21	18.30	18.11	18.11	417241
2019-12-02	18.15	18.22	18.09	18.09	390696
2019-12-03	18.09	18.18	18.00	18.13	258374
2019-12-04	18.20	18.20	18.11	18.14	261142
2019-12-05	18.18	18.18	18.04	18.13	282976
2019-12-06	18.18	18.23	18.15	18.23	507683
2019-12-09	18.21	18.25	18.14	18.20	215332
2019-12-10	18.17	18.26	18.15	18.25	277133
2019-12-11	18.27	18.27	18.13	18.21	274860
2019-12-12	18.21	18.27	18.13	18.13	186758
2019-12-13	18.13	18.25	18.13	18.20	178216
2019-12-16	18.21	18.27	18.04	18.05	614973
2019-12-17	18.07	18.22	18.07	18.20	549709
2019-12-18	18.22	18.29	18.16	18.23	394256
2019-12-19	18.25	18.29	18.20	18.24	286401
2019-12-20	18.29	18.30	18.20	18.29	529374
2019-12-23	18.31	18.36	18.27	18.30	628511
2019-12-24	18.30	18.41	18.29	18.37	191205
2019-12-26	18.38	18.50	18.37	18.47	259170
2019-12-27	18.50	18.50	18.39	18.43	229556
2019-12-30	18.31	18.42	18.25	18.34	273522
2019-12-31	18.29	18.37	18.26	18.33	213105
2020-01-02	18.31	18.32	18.16	18.26	281376
2020-01-03	18.15	18.34	18.13	18.31	250798
2020-01-06	18.24	18.38	18.24	18.35	204651
2020-01-07	18.42	18.42	18.28	18.34	179049
2020-01-08	18.34	18.41	18.31	18.40	229278
2020-01-09	18.50	18.53	18.37	18.40	333151
2020-01-10	18.40	18.48	18.36	18.44	272348
2020-01-13	18.47	18.49	18.38	18.48	367730
2020-01-14	18.49	18.62	18.44	18.62	401991
2020-01-15	18.62	18.83	18.58	18.74	354193
2020-01-16	18.80	18.81	18.67	18.70	345308
2020-01-17	18.77	18.77	18.68	18.74	585980
2020-01-21	18.75	19.00	18.74	18.86	616122
2020-01-22	18.41	18.48	18.30	18.39	4773344
2020-01-23	18.35	18.51	18.33	18.43	777491
2020-01-24	18.43	18.43	18.29	18.32	674230
2020-01-27	18.25	18.34	18.09	18.20	838332
2020-01-28	18.29	18.51	18.28	18.46	657226
2020-01-29	18.47	18.59	18.43	18.40	585808
2020-01-30	18.31	18.44	18.29	18.35	661764
2020-01-31	18.33	18.41	18.26	18.27	678080
2020-02-03	18.25	18.35	18.23	18.29	593739
2020-02-04	18.35	18.38	18.27	18.34	477121
2020-02-05	18.38	18.57	18.37	18.50	402227
2020-02-06	18.55	18.59	18.46	18.52	359659
2020-02-07	18.60	18.66	18.51	18.65	573947
2020-02-10	18.65	18.70	18.57	18.67	560724
2020-02-11	18.69	18.71	18.61	18.64	545968
2020-02-12	18.65	18.77	18.56	18.76	424599
2020-02-13	18.41	19.05	18.41	18.78	645631
2020-02-14	18.84	18.93	18.77	18.85	382368
2020-02-18	18.84	18.93	18.84	18.87	296661
2020-02-19	18.92	19.11	18.89	19.06	723491
2020-02-20	19.05	19.12	18.98	19.09	763539
2020-02-21	19.08	19.08	18.60	18.73	786066
2020-02-24	18.50	18.71	18.50	18.59	610017
2020-02-25	18.63	18.76	17.67	18.03	1346147
2020-02-26	18.01	18.29	17.64	17.58	1285967
2020-02-27	17.39	17.61	16.94	17.03	1299952
2020-02-28	16.67	16.81	15.97	16.53	2274533
2020-03-02	16.59	17.23	16.56	17.20	1381246
2020-03-03	17.16	17.45	16.55	16.74	754470
2020-03-04	17.00	17.04	16.65	16.88	521831
2020-03-05	16.67	16.82	16.56	16.72	542032
2020-03-06	16.35	16.44	15.84	16.19	868358
2020-03-09	15.31	15.74	14.89	15.33	1313259
2020-03-10	15.69	15.82	15.23	15.65	769072
2020-03-11	15.42	15.49	14.57	14.80	1329524
2020-03-12	13.85	13.97	11.60	11.63	1104659
2020-03-13	12.19	12.47	10.77	11.96	1217772
2020-03-16	11.03	11.22	8.92	9.12	834920
2020-03-17	9.25	9.26	7.22	7.30	1249584
2020-03-18	6.85	7.00	3.24	5.48	2298385
2020-03-19	5.52	7.00	5.08	6.53	1379346
2020-03-20	6.58	7.75	6.52	7.00	2554012
2020-03-23	6.87	6.87	5.06	5.37	1090866
2020-03-24	5.66	5.90	3.85	3.96	1967501
2020-03-25	4.36	5.74	4.20	5.48	1687321
2020-03-26	5.61	7.10	5.11	6.30	3477562
2020-03-27	6.49	7.00	6.05	6.66	1454455
2020-03-30	6.79	6.82	5.57	5.72	888414
2020-03-31	5.66	6.27	5.36	5.71	1625822
2020-04-01	5.35	5.40	4.07	4.23	1351180
2020-04-02	4.45	4.73	4.05	4.10	842261
2020-04-03	4.05	4.06	3.68	3.90	1179101
2020-04-06	4.15	4.83	4.15	4.57	1265293
2020-04-07	4.81	5.37	4.81	5.22	1362865
2020-04-08	8.03	9.30	7.61	9.12	11804554
2020-04-09	9.45	11.83	9.45	11.04	5466063
2020-04-13	10.82	11.00	9.06	9.94	2410819
2020-04-14	10.49	10.49	9.46	10.01	2424142
2020-04-15	9.39	9.82	9.00	9.45	1258814
2020-04-16	9.51	9.62	9.10	9.20	913635
2020-04-17	9.62	9.98	9.39	9.94	1015536
2020-04-20	9.47	9.89	9.47	9.69	519167
2020-04-21	9.42	9.86	9.42	9.80	683643
2020-04-22	10.04	10.06	9.37	9.67	475894
2020-04-23	9.65	10.14	9.65	9.71	522887
2020-04-24	9.94	10.01	9.57	9.87	493949
2020-04-27	9.88	10.16	9.72	10.02	595739
2020-04-28	10.43	10.72	10.24	10.43	744884
2020-04-29	10.66	11.07	10.41	10.91	891350
2020-04-30	10.64	10.96	10.15	10.39	739986
2020-05-01	10.02	10.33	9.85	10.03	596572
2020-05-04	9.82	9.97	9.43	9.90	398731
2020-05-05	10.19	10.53	9.74	9.83	432015
2020-05-06	9.93	10.02	9.48	9.58	421882
2020-05-07	9.62	10.10	9.62	9.87	510632
2020-05-08	10.19	10.35	9.51	10.27	885970
2020-05-11	10.27	10.27	9.77	9.80	618317
2020-05-12	9.99	10.03	9.39	9.49	615363
2020-05-13	9.40	9.45	8.43	8.76	672724
2020-05-14	8.47	9.76	8.18	9.73	683686
2020-05-15	9.64	9.67	9.25	9.58	354715
2020-05-18	9.98	10.26	9.61	10.26	674396
2020-05-19	10.27	11.73	9.89	10.27	765046
2020-05-20	10.50	10.84	10.21	10.35	461512
2020-05-21	10.33	10.49	9.83	10.16	462645
2020-05-22	10.23	10.35	9.74	10.35	330336
2020-05-26	10.82	10.92	10.50	10.55	479558
2020-05-27	10.84	10.95	10.15	10.60	502262
2020-05-28	10.60	10.69	10.34	10.39	566844
2020-05-29	10.26	10.37	10.00	10.20	775043
2020-06-01	10.20	10.68	10.05	10.42	413557
2020-06-02	10.38	10.67	10.24	10.29	238709
2020-06-03	10.46	10.84	10.46	10.80	510948
2020-06-04	10.74	11.63	10.63	11.43	561402
2020-06-05	12.17	12.86	11.72	11.80	839741
2020-06-08	12.55	13.12	12.42	12.99	826909
2020-06-09	12.55	12.93	12.31	12.50	640995
2020-06-10	12.50	12.58	11.76	12.04	432109
2020-06-11	11.02	11.76	10.80	11.15	580722
2020-06-12	11.70	11.94	11.31	11.93	330126
2020-06-15	11.37	12.39	11.14	12.17	418871
2020-06-16	12.79	12.92	12.05	12.39	441035
2020-06-17	12.40	12.49	12.17	12.24	313784
2020-06-18	11.99	12.36	11.88	12.13	263621
2020-06-19	12.26	12.38	11.82	11.85	867797
2020-06-22	11.75	11.94	11.58	11.82	335298
2020-06-23	11.98	12.02	11.78	11.92	419003
2020-06-24	11.73	11.87	11.10	11.46	436280
2020-06-25	11.31	11.81	11.28	11.80	273873
2020-06-26	11.59	11.88	11.31	11.42	533382
2020-06-29	11.50	11.92	11.39	11.78	307162
2020-06-30	11.67	11.81	11.38	11.78	273563
2020-07-01	11.77	11.94	11.45	11.58	296155
2020-07-02	11.82	11.84	11.31	11.36	266701
2020-07-06	11.58	11.61	11.26	11.58	271907
2020-07-07	11.42	11.44	11.03	11.06	237690
2020-07-08	10.99	11.22	10.77	11.16	285962
2020-07-09	11.60	11.98	10.97	11.02	393516
2020-07-10	10.94	11.27	10.90	11.23	303908
2020-07-13	11.35	11.40	11.08	11.21	347128
2020-07-14	11.23	11.47	11.09	11.36	140896
2020-07-15	11.60	12.10	11.60	11.99	346523
2020-07-16	11.90	12.04	11.76	11.90	206622
2020-07-17	11.91	11.98	11.69	11.89	193489
2020-07-20	11.76	11.92	11.62	11.75	179094
2020-07-21	11.93	12.19	11.77	12.09	253041
2020-07-22	12.03	12.43	11.95	12.20	212306
2020-07-23	12.12	12.42	12.10	12.24	160997
2020-07-24	12.27	12.40	11.93	11.94	166305
2020-07-27	11.96	12.15	11.86	12.00	178467
2020-07-28	11.91	12.24	11.91	12.08	235138
2020-07-29	12.17	12.20	12.00	12.10	154350
2020-07-30	11.90	12.06	11.82	12.02	122133
2020-07-31	11.96	11.96	11.63	11.76	330455
2020-08-03	11.74	11.75	11.45	11.66	370116
2020-08-04	11.58	11.80	11.52	11.70	256221
2020-08-05	11.82	12.19	11.66	12.17	363279
2020-08-06	11.92	12.11	11.92	11.98	230592
2020-08-07	12.40	12.40	11.74	12.20	436554
2020-08-10	12.20	12.66	12.20	12.55	465207
2020-08-11	12.80	12.94	12.43	12.47	292466
2020-08-12	12.65	12.76	12.18	12.43	243945
2020-08-13	12.34	12.58	12.18	12.32	155461
2020-08-14	12.21	12.58	12.11	12.54	154105
2020-08-17	12.52	12.61	12.25	12.51	180684
2020-08-18	12.47	12.57	12.28	12.37	136876
2020-08-19	12.33	12.70	12.29	12.57	202861
2020-08-20	12.36	12.55	12.35	12.43	143309
2020-08-21	12.37	12.60	12.30	12.47	318837
2020-08-24	12.55	12.88	12.37	12.82	193038
2020-08-25	12.95	12.99	12.47	12.76	141736
2020-08-26	12.77	12.77	12.52	12.55	101296
2020-08-27	12.53	12.87	12.53	12.61	118302
2020-08-28	12.66	12.78	12.57	12.73	150031
2020-08-31	12.74	12.81	12.44	12.46	391379
2020-09-01	12.35	12.57	12.29	12.46	261486
2020-09-02	12.43	12.48	12.14	12.42	406751
2020-09-03	12.50	12.71	12.35	12.46	295033
2020-09-04	12.65	12.71	12.21	12.41	184018
2020-09-08	12.41	12.57	12.26	12.41	174639
2020-09-09	12.49	12.62	12.41	12.47	136739
2020-09-10	12.48	12.65	12.25	12.26	204284
2020-09-11	12.23	12.38	12.03	12.24	201127
2020-09-14	12.31	12.61	12.20	12.50	432592
2020-09-15	12.56	12.73	12.48	12.56	214844
2020-09-16	12.64	13.21	12.62	13.11	372739
2020-09-17	13.00	13.26	12.93	13.11	162818
2020-09-18	13.17	13.26	12.99	13.19	518465
2020-09-21	12.88	13.04	12.45	12.49	384659
2020-09-22	12.46	12.63	12.35	12.57	251302
2020-09-23	12.56	12.74	12.12	12.16	289976
2020-09-24	12.23	12.57	12.02	12.29	236263
2020-09-25	12.25	12.65	12.25	12.61	107659
2020-09-28	12.74	13.06	12.74	12.74	176055
2020-09-29	12.62	12.73	12.28	12.42	195074
2020-09-30	12.50	12.58	12.23	12.26	231508
2020-10-01	12.26	12.40	12.08	12.39	250436
2020-10-02	12.21	12.77	12.20	12.74	163481
2020-10-05	12.88	12.88	12.47	12.58	223615
2020-10-06	12.67	12.94	12.46	12.53	226599
2020-10-07	12.62	12.72	12.52	12.60	145092
2020-10-08	12.71	13.12	12.61	13.11	322476
2020-10-09	13.30	13.35	12.83	12.95	200685
2020-10-12	12.90	13.12	12.84	13.05	208036
2020-10-13	12.95	12.98	12.82	12.88	111149
2020-10-14	13.02	13.19	12.85	12.87	161377
2020-10-15	12.83	13.12	12.80	13.12	122298
2020-10-16	13.05	13.11	12.89	12.95	139283
2020-10-19	12.99	13.06	12.78	12.83	111928
2020-10-20	12.90	13.10	12.88	12.94	112492
2020-10-21	12.90	12.98	12.73	12.79	127866
2020-10-22	12.81	12.99	12.81	12.89	99553
2020-10-23	12.95	13.27	12.95	13.14	96642
2020-10-26	13.00	13.12	12.73	12.88	230266
2020-10-27	12.84	13.03	12.66	12.68	229278
2020-10-28	12.48	12.67	12.14	12.26	343036
2020-10-29	12.21	12.42	12.01	12.40	269734
2020-10-30	12.30	12.40	12.12	12.24	457087
2020-11-02	12.50	12.92	12.33	12.92	357579
2020-11-03	13.06	13.06	12.90	12.96	173006
2020-11-04	12.84	12.99	12.70	12.92	172454
2020-11-05	12.82	13.23	12.82	13.06	166732
2020-11-06	13.00	13.20	12.83	12.96	164529
2020-11-09	13.45	13.72	13.34	13.35	349539
2020-11-10	13.52	13.96	13.24	13.84	360367
2020-11-11	13.94	13.94	13.40	13.60	254749
2020-11-12	13.51	13.63	13.28	13.44	184341
2020-11-13	13.50	13.95	13.50	13.86	178213
2020-11-16	14.06	14.60	14.00	14.45	287327
2020-11-17	14.45	14.64	14.36	14.49	252539
2020-11-18	14.64	14.90	14.51	14.52	246550
2020-11-19	14.44	14.61	14.24	14.53	169127
2020-11-20	14.48	14.60	14.34	14.52	266832
2020-11-23	14.55	14.90	14.46	14.88	246065
2020-11-24	15.30	15.43	15.14	15.27	347875
2020-11-25	15.25	15.27	14.85	15.09	351786
2020-11-27	15.19	15.19	14.79	14.88	160247
2020-11-30	14.84	14.97	14.24	14.40	652619
2020-12-01	14.55	14.90	14.43	14.63	212093
2020-12-02	14.65	14.77	14.51	14.71	156864
2020-12-03	14.77	14.88	14.65	14.76	156671
2020-12-04	14.80	15.10	14.77	15.00	183877
2020-12-07	15.06	15.06	14.71	14.82	166908
2020-12-08	14.75	15.09	14.75	15.00	189427
2020-12-09	15.00	15.11	14.80	14.93	185469
2020-12-10	14.90	15.03	14.79	14.97	149851
2020-12-11	14.90	15.05	14.82	15.04	166367
2020-12-14	15.13	15.22	15.01	15.04	188512
2020-12-15	15.01	15.36	15.01	15.31	192958
2020-12-16	15.35	15.38	15.22	15.27	130369
2020-12-17	15.30	15.43	15.24	15.24	262544
2020-12-18	15.24	15.62	14.96	14.97	739242
2020-12-21	14.80	15.10	14.74	14.99	264167
2020-12-22	14.92	15.03	14.82	14.94	194040
2020-12-23	14.99	15.23	14.92	15.15	146897
2020-12-24	15.12	15.21	14.97	15.11	60651
2020-12-28	15.16	15.40	15.16	15.24	171919
2020-12-29	15.30	15.30	15.00	14.91	228971
2020-12-30	14.94	15.13	14.80	14.83	267496
2020-12-31	14.88	14.98	14.79	14.84	261601
2021-01-04	14.91	14.94	14.44	14.60	475177
2021-01-05	14.58	14.65	14.46	14.52	343333
2021-01-06	14.69	15.20	14.58	15.05	468782
2021-01-07	15.00	15.20	14.91	15.16	277483
2021-01-08	15.15	15.17	14.92	15.15	219701
2021-01-11	15.05	15.37	15.03	15.14	246460
2021-01-12	15.14	15.26	15.06	15.24	134476
2021-01-13	15.31	15.37	15.17	15.22	263781
2021-01-14	15.30	15.33	15.16	15.29	225129
2021-01-15	15.35	15.35	15.12	15.21	256985
2021-01-19	15.26	15.53	15.12	15.41	445642
2021-01-20	15.40	15.62	15.32	15.49	229939
2021-01-21	15.50	15.88	15.45	15.79	252298
2021-01-22	15.66	15.77	15.48	15.77	200664
2021-01-25	15.73	15.81	15.53	15.72	163938
2021-01-26	15.83	15.87	15.45	15.46	197126
2021-01-27	15.30	15.46	15.01	14.98	285734
2021-01-28	15.08	15.29	14.92	15.21	235545
2021-01-29	15.07	15.16	14.90	14.96	380055
2021-02-01	15.04	15.10	14.85	15.05	186110
2021-02-02	15.16	15.46	15.11	15.38	190897
2021-02-03	15.36	15.48	15.27	15.32	176535
2021-02-04	15.32	15.58	15.32	15.51	137442
2021-02-05	15.57	15.74	15.52	15.74	223260
2021-02-08	15.83	15.86	15.67	15.77	276596
2021-02-09	15.77	15.78	15.60	15.65	293295
2021-02-10	15.73	15.84	15.64	15.70	313911
2021-02-11	15.75	15.87	15.50	15.68	155336
2021-02-12	15.62	15.88	15.62	15.86	135511
2021-02-16	15.93	16.26	15.86	16.21	247226
2021-02-17	16.02	16.23	15.81	15.92	149161
2021-02-18	15.91	16.07	15.65	15.70	205333
2021-02-19	15.69	16.10	15.69	15.96	244099
2021-02-22	15.94	16.12	15.73	15.94	237841
2021-02-23	15.93	16.03	15.57	15.99	231941
2021-02-24	16.01	16.29	16.01	16.10	355128
2021-02-25	16.15	16.25	15.60	15.62	223862
2021-02-26	15.66	15.89	15.49	15.72	168038
2021-03-01	16.00	16.14	15.75	15.96	217258
2021-03-02	16.04	16.04	15.74	15.95	257708
2021-03-03	16.00	16.22	15.93	15.96	286237
2021-03-04	16.14	16.22	15.66	15.84	281198
2021-03-05	15.96	16.04	15.33	15.82	289937
2021-03-08	15.94	16.37	15.94	16.15	253816
2021-03-09	16.27	16.37	16.04	16.23	151694
2021-03-10	16.31	16.53	16.19	16.26	251763
2021-03-11	16.35	16.49	16.22	16.46	310272
2021-03-12	16.48	16.89	16.39	16.64	442733
2021-03-15	16.65	16.81	16.38	16.79	185329
2021-03-16	16.64	16.74	16.50	16.65	162489
2021-03-17	16.65	16.96	16.55	16.95	165126
2021-03-18	17.00	17.00	16.38	16.45	316442
2021-03-19	16.43	16.70	16.21	16.31	1017731
2021-03-22	16.44	16.46	16.23	16.24	338631
2021-03-23	16.15	16.36	16.06	16.12	364164
2021-03-24	16.20	16.61	16.04	16.05	283106
2021-03-25	16.04	16.30	15.71	16.16	273485
2021-03-26	16.22	16.30	16.01	16.16	207471
2021-03-29	16.01	16.24	16.01	15.98	232365
2021-03-30	15.94	16.23	15.87	16.18	185756
2021-03-31	16.20	16.31	16.01	16.01	520725
2021-04-01	15.98	16.31	15.95	16.31	160718
2021-04-05	16.86	17.26	16.62	17.07	769281
2021-04-06	17.10	17.30	17.08	17.22	366729
2021-04-07	17.25	17.58	17.24	17.56	299385
2021-04-08	17.61	17.83	17.51	17.65	468056
2021-04-09	17.72	17.78	17.56	17.57	267312
2021-04-12	17.60	17.83	17.54	17.58	529204
2021-04-13	17.62	17.64	17.41	17.52	413991
2021-04-14	17.60	17.89	17.52	17.65	376209
2021-04-15	17.70	18.01	17.62	17.74	548107
2021-04-16	17.97	18.00	17.61	17.63	560138
2021-04-19	17.64	17.73	17.48	17.50	473070
2021-04-20	17.50	17.58	17.40	17.50	520774
2021-04-21	17.48	17.84	17.41	17.80	421238
2021-04-22	17.82	17.95	17.70	17.73	454625
2021-04-23	17.86	18.25	17.79	18.18	607020
2021-04-26	18.27	18.33	18.08	18.09	479679
2021-04-27	18.18	18.40	18.14	18.36	720174
2021-04-28	18.44	18.44	18.22	18.09	691476
2021-04-29	18.20	18.34	17.98	18.00	585391
2021-04-30	17.96	18.13	17.90	17.94	416726
2021-05-03	18.12	18.12	17.87	17.90	548170
2021-05-04	17.87	17.92	17.70	17.80	444238
2021-05-05	17.80	17.89	17.65	17.80	250757
2021-05-06	17.89	17.92	17.73	17.87	381749
2021-05-07	18.05	18.29	17.96	18.16	907719
2021-05-10	18.25	18.30	17.85	17.87	594168
2021-05-11	18.73	18.98	18.65	18.79	4002336
2021-05-12	18.80	18.90	18.38	18.46	1822267
2021-05-13	18.55	18.94	18.46	18.80	10800753
2021-05-14	18.80	19.02	18.78	18.99	1306821
2021-05-17	18.99	19.35	18.72	19.29	1113835
2021-05-18	19.29	19.30	19.00	19.02	669980
2021-05-19	18.95	19.05	18.77	19.00	591367
2021-05-20	19.13	19.13	18.92	19.06	507240
2021-05-21	19.10	19.21	18.93	18.98	444388
2021-05-24	19.00	19.09	18.90	19.03	524808
2021-05-25	19.09	19.09	18.79	18.80	583274
2021-05-26	18.83	19.08	18.79	18.90	691197
2021-05-27	18.90	19.00	18.78	18.78	531862
2021-05-28	18.79	18.93	18.67	18.88	573383
2021-06-01	18.90	19.09	18.85	19.00	553273
2021-06-02	18.98	19.04	18.89	19.03	504933
2021-06-03	18.98	19.05	18.85	18.94	437574
2021-06-04	18.98	19.03	18.87	18.96	351391
2021-06-07	18.97	19.28	18.96	19.25	629619
2021-06-08	19.19	19.39	19.18	19.23	911124
2021-06-09	19.24	19.47	19.24	19.32	981336
2021-06-10	19.37	19.45	19.28	19.32	565861
2021-06-11	19.29	19.29	19.03	19.22	426377
2021-06-14	19.22	19.40	19.22	19.40	383455
2021-06-15	19.37	19.44	19.09	19.12	521154
2021-06-16	19.12	19.34	19.08	19.25	443618
2021-06-17	19.25	19.32	18.68	18.83	1038419
2021-06-18	18.74	18.81	18.53	18.76	1091442
2021-06-21	18.86	19.12	18.81	19.07	475222
2021-06-22	19.04	19.13	18.86	19.10	357453
2021-06-23	19.13	19.21	19.02	19.13	382488
2021-06-24	19.26	19.49	19.13	19.41	359859
2021-06-25	19.49	19.60	19.42	19.44	583626
2021-06-28	19.44	19.53	19.14	19.17	381564
2021-06-29	19.20	19.29	19.06	19.10	304915
2021-06-30	19.09	19.23	19.02	19.15	401154
2021-07-01	19.16	19.37	19.15	19.23	306504
2021-07-02	19.31	19.31	19.02	19.13	269147
2021-07-06	19.20	19.20	18.71	18.88	500921
2021-07-07	17.86	18.17	17.81	18.09	4550700
2021-07-08	17.90	18.11	17.69	17.99	1286916
2021-07-09	18.16	18.24	18.01	18.22	1124482
2021-07-12	18.21	18.25	18.07	18.24	731273
2021-07-13	18.21	18.21	17.88	17.89	888460
2021-07-14	17.91	17.99	17.57	17.68	938068
2021-07-15	17.69	17.99	17.56	17.83	746049
2021-07-16	17.98	18.20	17.90	18.16	1033725
2021-07-19	17.68	17.90	17.37	17.79	981059
2021-07-20	17.85	18.25	17.78	18.12	978885
2021-07-21	18.17	18.32	18.13	18.17	863507
2021-07-22	18.22	18.22	17.94	18.06	617030
2021-07-23	18.17	18.19	18.07	18.12	666935
2021-07-26	18.17	18.39	18.16	18.22	781788
2021-07-27	18.21	18.30	18.02	18.23	449886
2021-07-28	18.22	18.39	18.09	18.06	685895
2021-07-29	18.05	18.34	18.05	18.21	614229
2021-07-30	18.20	18.40	18.10	18.18	537706
2021-08-02	18.24	18.36	17.95	18.01	999609
2021-08-03	18.05	18.20	17.85	18.20	675970
2021-08-04	18.07	18.18	17.92	18.12	549756
2021-08-05	18.06	18.26	18.03	18.12	775821
2021-08-06	18.28	18.45	18.17	18.37	550297
2021-08-09	18.40	18.44	18.07	18.14	698253
2021-08-10	18.22	18.44	18.14	18.32	486775
2021-08-11	18.41	18.42	18.20	18.25	540121
2021-08-12	18.27	18.44	18.19	18.43	495222
2021-08-13	18.45	18.58	18.42	18.50	469596
2021-08-16	18.46	18.51	18.30	18.38	334596
2021-08-17	18.35	18.54	18.26	18.44	345927
2021-08-18	18.40	18.52	18.22	18.24	523181
2021-08-19	18.19	18.27	17.97	18.07	626701
2021-08-20	18.02	18.38	17.95	18.35	1275834
2021-08-23	18.42	18.54	18.37	18.42	464174
2021-08-24	18.50	18.72	18.48	18.65	458907
2021-08-25	18.69	18.80	18.58	18.69	486416
2021-08-26	18.75	18.80	18.54	18.55	445998
2021-08-27	18.60	18.81	18.60	18.57	525772
2021-08-30	18.65	18.67	18.35	18.44	396813
2021-08-31	18.35	18.58	18.35	18.52	306686
2021-09-01	18.55	18.65	18.42	18.53	330691
2021-09-02	18.52	18.68	18.51	18.57	356508
2021-09-03	18.56	18.57	18.47	18.52	300687
2021-09-07	18.51	18.65	18.26	18.26	458078
2021-09-08	18.21	18.44	18.16	18.27	322363
2021-09-09	18.27	18.60	18.24	18.47	432787
2021-09-10	18.45	18.51	18.31	18.33	282271
2021-09-13	18.45	18.57	18.38	18.51	294038
2021-09-14	18.61	18.61	18.41	18.45	240697
2021-09-15	18.44	18.63	18.44	18.60	307131
2021-09-16	18.60	18.75	18.60	18.62	359072
2021-09-17	18.70	18.76	18.30	18.30	2456719
2021-09-20	18.16	18.32	18.07	18.30	499904
2021-09-21	18.33	18.43	18.28	18.29	272801
2021-09-22	18.32	18.70	18.32	18.60	491225
2021-09-23	18.72	18.75	18.61	18.64	297472
2021-09-24	18.65	18.79	18.63	18.66	379718
2021-09-27	18.75	18.95	18.73	18.81	583933
2021-09-28	18.85	18.90	18.47	18.34	584810
2021-09-29	18.32	18.79	18.27	18.38	319164
2021-09-30	18.51	18.60	18.29	18.29	359043
2021-10-01	18.49	18.61	18.42	18.55	498219
2021-10-04	18.60	18.71	18.45	18.57	487850
2021-10-05	18.60	18.82	18.49	18.65	443375
2021-10-06	18.58	18.65	18.36	18.63	445456
2021-10-07	18.72	18.79	18.58	18.63	301347
2021-10-08	18.63	18.85	18.63	18.73	320720
2021-10-11	18.79	18.96	18.74	18.78	483417
2021-10-12	18.89	18.93	18.75	18.88	400197
2021-10-13	18.15	18.35	18.12	18.14	4033428
2021-10-14	18.20	18.39	18.12	18.34	1065633
2021-10-15	18.40	18.45	18.22	18.23	703988
2021-10-18	18.26	18.42	18.18	18.40	748268
2021-10-19	18.43	18.46	18.31	18.35	374810
2021-10-20	18.31	18.53	18.31	18.44	510590
2021-10-21	18.46	18.57	18.40	18.48	515547
2021-10-22	18.52	18.53	18.31	18.42	700787
2021-10-25	18.54	18.66	18.47	18.59	646814
2021-10-26	18.63	18.66	18.44	18.46	796628
2021-10-27	18.49	18.53	18.34	18.29	672878
2021-10-28	18.32	18.43	18.20	18.41	588866
2021-10-29	18.38	18.40	18.05	18.18	1002876
2021-11-01	18.29	18.42	18.20	18.37	644702
2021-11-02	18.38	18.40	18.05	18.09	889555
2021-11-03	18.10	18.39	18.06	18.29	783179
2021-11-04	18.27	18.39	18.18	18.26	492043
2021-11-05	18.33	18.47	18.27	18.43	708386
2021-11-08	18.26	18.43	18.12	18.16	863988
2021-11-09	18.17	18.28	18.00	18.21	676951
2021-11-10	18.22	18.30	18.05	18.08	691732
2021-11-11	18.09	18.25	18.06	18.09	433014
2021-11-12	18.10	18.17	17.83	17.91	1230638
2021-11-15	17.94	18.10	17.93	17.99	806978
2021-11-16	18.00	18.08	17.83	17.88	860004
2021-11-17	17.79	17.87	17.72	17.80	673398
2021-11-18	17.76	17.85	17.54	17.71	686713
2021-11-19	17.62	17.69	17.59	17.69	565127
2021-11-22	17.80	17.80	17.60	17.67	668355
2021-11-23	17.73	17.84	17.62	17.66	666054
2021-11-24	17.68	17.78	17.59	17.68	385009
2021-11-26	17.55	17.57	17.08	17.17	764252
2021-11-29	17.30	17.35	16.95	17.16	802196
2021-11-30	17.03	17.11	16.46	16.57	1255456
2021-12-01	16.78	17.12	16.43	16.49	844786
2021-12-02	16.60	17.09	16.57	17.01	824351
2021-12-03	17.01	17.19	16.93	17.08	1523165
2021-12-06	17.25	17.43	17.16	17.21	715222
2021-12-07	17.24	17.54	17.21	17.49	521887
2021-12-08	17.39	17.74	17.39	17.57	473467
2021-12-09	17.50	17.63	17.44	17.55	391438
2021-12-10	17.69	17.69	17.37	17.42	476265
2021-12-13	17.35	17.50	17.12	17.12	879295
2021-12-14	17.13	17.24	16.73	16.75	1183068
2021-12-15	16.78	16.86	16.54	16.78	1345814
2021-12-16	16.91	16.98	16.57	16.63	1053849
2021-12-17	16.67	16.70	16.30	16.46	4902347
2021-12-20	16.12	16.16	15.68	15.89	1693315
2021-12-21	16.07	16.91	16.07	16.74	1127100
2021-12-22	16.74	17.14	16.74	16.97	615026
2021-12-23	16.98	17.15	16.98	17.03	448753
2021-12-27	17.17	17.27	17.02	17.26	460036
2021-12-28	17.34	17.44	17.25	17.13	549829
2021-12-29	17.10	17.13	17.00	17.13	520274
2021-12-30	17.15	17.29	16.96	16.99	467955
2021-12-31	16.94	17.12	16.94	17.09	723395
2022-01-03	17.18	17.45	17.17	17.44	652604
2022-01-04	17.41	17.57	17.33	17.38	574622
2022-01-05	17.37	17.51	17.18	17.22	506611
2022-01-06	17.26	17.41	17.21	17.29	439635
2022-01-07	17.28	17.48	17.28	17.37	392721
2022-01-10	17.35	17.48	17.32	17.43	485103
2022-01-11	17.53	17.64	17.42	17.61	769398
2022-01-12	17.71	17.75	17.59	17.67	610559
2022-01-13	17.75	17.86	17.57	17.61	451571
2022-01-14	17.53	17.72	17.39	17.70	515801
2022-01-18	17.86	18.09	17.84	17.89	1728416
2022-01-19	17.96	18.02	17.70	17.70	924162
2022-01-20	17.71	17.90	17.63	17.64	617188
2022-01-21	17.56	17.65	17.35	17.48	787937
2022-01-24	17.31	17.45	16.42	17.05	1582678
2022-01-25	16.90	17.79	16.85	17.74	849669
2022-01-26	17.96	18.05	17.51	17.64	685631
2022-01-27	17.79	17.90	17.44	17.47	730604
2022-01-28	17.41	17.56	17.15	17.55	657577
2022-01-31	17.55	17.77	17.55	17.77	513022
2022-02-01	17.77	17.84	17.52	17.70	673524
2022-02-02	17.72	17.72	17.39	17.65	591028
2022-02-03	17.62	17.67	17.43	17.50	791220
2022-02-04	17.40	17.46	17.09	17.43	984896
2022-02-07	17.43	17.57	17.39	17.39	472366
2022-02-08	17.47	17.76	17.47	17.62	1117912
2022-02-09	17.77	17.79	17.63	17.72	849004
2022-02-10	17.65	17.81	17.43	17.53	973953
2022-02-11	17.51	17.70	17.42	17.51	822502
2022-02-14	17.51	17.62	17.40	17.48	567857
2022-02-15	17.56	17.67	17.50	17.65	431663
2022-02-16	17.69	17.81	17.65	17.75	489869
2022-02-17	17.70	17.73	17.47	17.52	638546
2022-02-18	17.43	17.67	17.43	17.54	916707
2022-02-22	17.51	17.51	17.03	17.15	909518
2022-02-23	17.36	17.39	16.82	16.83	1268653
2022-02-24	16.71	17.37	16.51	17.14	1378434
2022-02-25	17.30	17.71	17.30	17.55	805091
2022-02-28	17.48	17.70	17.31	17.67	934696
2022-03-01	17.66	17.73	17.35	17.55	839479
2022-03-02	17.58	17.84	17.57	17.78	623261
2022-03-03	17.83	17.85	17.63	17.81	419011
2022-03-04	17.72	17.84	17.54	17.69	519923
2022-03-07	17.69	17.75	17.39	17.39	836649
2022-03-08	17.48	17.87	17.43	17.63	666896
2022-03-09	17.80	17.85	17.56	17.65	506692
2022-03-10	17.50	17.80	17.43	17.80	495633
2022-03-11	17.82	17.86	17.75	17.77	499759
2022-03-14	17.82	17.85	17.56	17.62	707381
2022-03-15	17.74	17.84	17.62	17.67	467185
2022-03-16	17.79	17.90	17.54	17.82	782996
2022-03-17	17.74	17.81	17.62	17.63	866398
2022-03-18	17.63	17.80	17.56	17.62	1788477
2022-03-21	17.71	17.79	17.59	17.66	610488
2022-03-22	17.73	17.89	17.68	17.77	936279
2022-03-23	17.78	17.86	17.69	17.76	686008
2022-03-24	17.81	17.91	17.73	17.83	852976
2022-03-25	17.94	18.03	17.85	17.94	990713
2022-03-28	17.96	18.05	17.91	17.99	1050403
2022-03-29	18.00	18.13	17.94	17.86	1176022
2022-03-30	17.90	17.99	17.86	17.87	885458
2022-03-31	17.87	17.95	17.72	17.75	732373
2022-04-01	17.79	17.83	17.59	17.71	521663
2022-04-04	17.68	17.70	17.42	17.64	625341
2022-04-05	17.63	17.73	17.38	17.41	751082
2022-04-06	17.39	17.45	17.28	17.33	647043
2022-04-07	17.33	17.38	17.03	17.08	797616
2022-04-08	17.10	17.20	17.01	17.08	550863
2022-04-11	17.09	17.18	16.95	16.97	648045
2022-04-12	17.01	17.09	16.95	16.97	790477
2022-04-13	16.99	17.12	16.97	17.12	519591
2022-04-14	17.12	17.23	17.01	17.11	489296
2022-04-18	17.11	17.15	16.96	16.97	734259
2022-04-19	17.06	17.07	16.39	16.45	1468107
2022-04-20	16.54	16.94	16.54	16.82	819791
2022-04-21	16.87	16.98	16.75	16.81	558625
2022-04-22	16.80	16.83	16.57	16.58	811917
2022-04-25	16.50	16.60	16.18	16.48	786639
2022-04-26	16.40	16.53	16.10	16.11	788460
2022-04-27	16.20	16.46	16.14	16.09	777751
2022-04-28	16.20	16.31	16.07	16.24	633888
2022-04-29	16.25	16.44	16.17	16.19	1182069
2022-05-02	16.28	16.40	15.82	15.95	968350
2022-05-03	15.98	16.67	15.96	16.64	859715
2022-05-04	16.66	16.88	16.51	16.86	1217004
2022-05-05	16.80	16.85	16.42	16.65	1008595
2022-05-06	16.04	16.18	15.70	15.86	1190615
2022-05-09	15.63	15.75	14.82	15.03	1350464
2022-05-10	15.00	15.46	14.76	15.01	1065295
2022-05-11	14.93	15.29	14.87	14.99	591304
2022-05-12	14.91	14.91	14.29	14.61	989512
2022-05-13	14.74	15.15	14.68	15.07	848880
2022-05-16	15.10	15.23	14.98	15.10	550584
2022-05-17	15.24	15.45	15.24	15.45	648303
2022-05-18	15.44	15.44	14.97	15.04	674012
2022-05-19	14.95	15.19	14.93	14.94	584942
2022-05-20	15.02	15.09	14.76	15.00	616557
2022-05-23	15.13	15.32	15.02	15.21	578502
2022-05-24	15.21	15.28	14.90	15.28	585892
2022-05-25	15.29	15.42	15.14	15.26	662123
2022-05-26	15.31	15.54	15.28	15.29	731977
2022-05-27	15.37	15.49	15.27	15.45	510778
2022-05-31	15.42	15.53	15.29	15.49	600964
2022-06-01	15.55	15.73	15.36	15.67	647560
2022-06-02	15.71	15.83	15.53	15.82	528811
2022-06-03	15.80	15.88	15.66	15.68	544146
2022-06-06	15.77	15.80	15.58	15.60	468373
2022-06-07	15.55	15.75	15.46	15.75	378264
2022-06-08	15.70	15.72	15.56	15.66	370940
2022-06-09	15.70	16.05	15.66	15.98	797224
2022-06-10	15.88	15.95	15.59	15.67	645332
2022-06-13	15.32	15.39	14.04	14.05	1377320
2022-06-14	14.10	14.19	13.62	13.78	890028
2022-06-15	13.88	14.08	13.56	13.87	934063
2022-06-16	13.56	13.57	12.81	12.83	1066153
2022-06-17	12.87	13.57	12.74	13.37	1902760
2022-06-21	13.60	14.11	13.56	14.06	840847
2022-06-22	13.93	14.29	13.93	14.17	694580
2022-06-23	14.19	14.59	14.19	14.57	673064
2022-06-24	14.56	15.24	14.56	15.03	1036523
2022-06-27	15.20	15.32	14.84	14.87	802453
2022-06-28	14.96	15.19	14.70	14.63	648850
2022-06-29	14.57	14.74	14.39	14.59	455979
2022-06-30	14.38	14.76	14.35	14.67	535991
2022-07-01	14.63	15.23	14.63	15.14	598020
2022-07-05	15.08	15.17	14.78	15.17	706672
2022-07-06	15.11	15.30	14.85	15.02	440815
2022-07-07	15.12	15.30	15.01	15.21	435161
2022-07-08	15.26	15.48	15.12	15.42	456281
2022-07-11	15.40	15.55	15.23	15.28	382829
2022-07-12	15.31	15.57	15.29	15.38	420247
2022-07-13	15.28	15.59	15.26	15.51	441739
2022-07-14	15.31	15.43	15.12	15.30	619001
2022-07-15	15.53	15.59	14.98	15.36	654522
2022-07-18	15.03	15.31	14.61	14.78	1061964
2022-07-19	14.88	15.46	14.88	15.41	799042
2022-07-20	15.44	15.65	15.30	15.56	505763
2022-07-21	15.58	15.83	15.30	15.77	648163
2022-07-22	15.80	15.89	15.44	15.65	846145
2022-07-25	15.66	15.80	15.55	15.75	540902
2022-07-26	15.62	15.85	15.62	15.75	427524
2022-07-27	15.82	16.18	15.78	15.97	794880
2022-07-28	15.96	16.20	15.90	16.20	764106
2022-07-29	16.22	16.38	16.04	16.05	708054
2022-08-01	16.05	16.30	15.93	16.20	583305
2022-08-02	16.12	16.14	15.87	15.88	400702
2022-08-03	16.00	16.09	15.91	15.93	329987
2022-08-04	15.93	15.97	15.72	15.78	448032
2022-08-05	15.86	15.87	15.50	15.63	487043
2022-08-08	15.64	15.90	15.64	15.77	472552
2022-08-09	15.77	15.77	15.61	15.75	400755
2022-08-10	15.88	15.93	15.67	15.69	557916
2022-08-11	15.75	15.85	15.61	15.62	388892
2022-08-12	15.65	15.72	15.64	15.68	463362
2022-08-15	15.65	15.68	15.56	15.66	387831
2022-08-16	15.66	15.75	15.60	15.72	425248
2022-08-17	15.60	15.67	15.47	15.62	378739
2022-08-18	15.64	15.66	15.57	15.61	266703
2022-08-19	15.55	15.57	15.46	15.52	629924
2022-08-22	15.38	15.41	15.05	15.10	572888
2022-08-23	15.14	15.36	15.13	15.27	485280
2022-08-24	15.29	15.35	15.24	15.27	351961
2022-08-25	15.35	15.54	15.28	15.42	443448
2022-08-26	15.44	15.50	15.25	15.32	401499
2022-08-29	15.26	15.41	15.18	15.06	687365
2022-08-30	15.10	15.15	14.61	14.62	529305
2022-08-31	14.66	14.90	14.58	14.68	488486
2022-09-01	14.59	14.60	14.01	14.16	881905
2022-09-02	14.32	14.42	14.11	14.15	398713
2022-09-06	14.22	14.30	14.05	14.14	506591
2022-09-07	14.15	14.34	14.01	14.33	402328
2022-09-08	14.30	14.50	14.15	14.44	402923
2022-09-09	14.55	14.81	14.44	14.80	353337
2022-09-12	14.95	14.98	14.80	14.94	281660
2022-09-13	14.74	14.79	14.41	14.52	534946
2022-09-14	14.53	14.55	14.38	14.52	323663
2022-09-15	14.43	14.57	14.22	14.23	473486
2022-09-16	14.15	14.48	14.03	14.48	658659
2022-09-19	14.36	14.51	14.29	14.42	338502
2022-09-20	14.33	14.33	14.14	14.24	232706
2022-09-21	14.31	14.38	14.09	14.09	301610
2022-09-22	14.10	14.10	13.75	13.81	515457
2022-09-23	13.63	13.67	13.03	13.28	850096
2022-09-26	13.16	13.20	12.01	12.15	1117424
2022-09-27	12.31	12.48	12.06	12.18	872288
2022-09-28	12.34	12.90	12.21	12.33	760993
2022-09-29	12.30	12.30	11.28	11.54	977449
2022-09-30	11.54	11.85	11.36	11.37	764537
2022-10-03	11.46	11.60	10.81	11.48	985593
2022-10-04	11.71	12.54	11.70	12.54	1303738
2022-10-05	12.29	12.29	11.62	12.09	843840
2022-10-06	12.10	12.22	11.60	11.70	894081
2022-10-07	11.58	11.87	11.45	11.57	819501
2022-10-10	11.64	11.67	11.05	11.11	578975
2022-10-11	11.12	11.81	10.92	11.70	1044358
2022-10-12	11.65	11.73	11.19	11.66	688525
2022-10-13	11.34	11.94	11.22	11.91	762057
2022-10-14	12.04	12.14	11.73	11.74	516859
2022-10-17	12.00	12.14	11.77	11.96	775669
2022-10-18	12.18	12.39	11.99	12.16	740523
2022-10-19	12.12	12.32	11.92	12.21	637993
2022-10-20	12.28	12.44	12.14	12.26	800779
2022-10-21	12.38	12.41	12.07	12.30	550156
2022-10-24	12.44	12.51	12.14	12.33	564482
2022-10-25	12.37	12.75	12.23	12.70	985219
2022-10-26	12.85	13.16	12.78	13.00	814736
2022-10-27	13.20	13.45	13.07	13.00	902692
2022-10-28	13.00	13.38	12.97	13.33	560122
2022-10-31	13.28	13.55	13.16	13.38	581275
2022-11-01	13.70	13.74	12.92	13.11	1000481
2022-11-02	13.14	13.22	12.71	12.71	572753
2022-11-03	12.61	12.78	12.31	12.76	664511
2022-11-04	12.98	13.28	12.92	13.22	554328
2022-11-07	13.35	13.44	13.17	13.40	489376
2022-11-08	13.50	13.96	13.34	13.64	744198
2022-11-09	13.66	13.94	13.54	13.66	530642
2022-11-10	14.00	14.40	14.00	14.39	598012
2022-11-11	14.33	14.62	14.11	14.57	511144
2022-11-14	14.51	14.61	14.23	14.33	641297
2022-11-15	14.52	14.61	14.08	14.34	725633
2022-11-16	14.27	14.27	13.89	14.12	492529
2022-11-17	13.89	13.89	13.68	13.81	682150
2022-11-18	14.04	14.04	13.68	13.79	1325882
2022-11-21	13.80	13.96	13.73	13.91	786950
2022-11-22	13.96	14.05	13.82	13.99	661799
2022-11-23	13.91	14.02	13.85	13.95	653113
2022-11-25	14.01	14.07	13.92	14.04	542050
2022-11-28	14.06	14.10	13.75	13.61	761899
2022-11-29	13.70	13.70	13.42	13.55	741773
2022-11-30	13.49	13.68	13.25	13.64	1186737
2022-12-01	13.70	14.12	13.70	13.88	893029
2022-12-02	13.75	13.78	13.43	13.77	898116
2022-12-05	13.62	13.67	13.35	13.35	542663
2022-12-06	13.31	13.39	13.12	13.18	398622
2022-12-07	13.20	13.45	13.14	13.39	302227
2022-12-08	13.40	13.60	13.40	13.57	714765
2022-12-09	13.51	13.64	13.45	13.59	697644
2022-12-12	13.56	13.60	13.47	13.54	587120
2022-12-13	13.82	13.94	13.59	13.73	1233293
2022-12-14	13.72	13.74	13.46	13.53	1404712
2022-12-15	13.39	13.50	13.32	13.40	758058
2022-12-16	13.34	13.34	12.79	12.81	2593898
2022-12-19	12.84	13.25	12.80	13.15	680057
2022-12-20	13.07	13.10	12.65	12.77	865313
2022-12-21	12.92	13.15	12.92	12.97	582049
2022-12-22	12.87	12.98	12.74	12.89	770043
2022-12-23	12.80	12.98	12.80	12.97	417894
2022-12-27	12.99	13.01	12.86	12.88	551745
2022-12-28	12.90	12.96	12.36	12.22	820630
2022-12-29	12.39	12.65	12.27	12.55	826942
2022-12-30	12.37	12.47	12.27	12.37	750578
2023-01-03	12.48	12.76	12.45	12.57	443991
2023-01-04	12.75	12.99	12.72	12.94	739068
2023-01-05	12.84	12.96	12.77	12.90	420646
2023-01-06	13.01	13.09	12.92	12.97	500728
2023-01-09	12.93	13.11	12.92	12.96	510455
2023-01-10	13.03	13.21	12.94	13.21	647217
2023-01-11	13.30	13.56	13.25	13.52	491677
2023-01-12	13.55	13.62	13.49	13.55	653916
2023-01-13	13.50	13.66	13.47	13.64	954671
2023-01-17	13.70	13.76	13.59	13.64	566552
2023-01-18	13.73	13.75	13.58	13.63	448164
2023-01-19	13.58	13.70	13.53	13.66	610987
2023-01-20	13.70	13.72	13.59	13.70	607188
2023-01-23	13.80	13.89	13.76	13.84	696742
2023-01-24	13.88	14.00	13.78	13.82	548196
2023-01-25	13.75	13.78	13.67	13.74	748591
2023-01-26	13.83	13.87	13.67	13.75	828278
2023-01-27	13.76	13.89	13.72	13.70	1768881
2023-01-30	13.65	13.67	13.45	13.49	885418
2023-01-31	13.54	13.76	13.53	13.73	761466
2023-02-01	13.70	14.25	13.64	14.14	1129142
2023-02-02	14.27	14.42	14.02	14.05	1728460
2023-02-03	14.03	14.04	13.84	13.91	1233124
2023-02-06	13.85	13.89	13.61	13.62	632306
2023-02-07	13.62	13.89	13.53	13.89	876312
2023-02-08	13.90	13.95	13.66	13.78	618677
2023-02-09	13.82	13.89	13.28	13.41	1435750
2023-02-10	13.40	13.63	13.39	13.62	508711
2023-02-13	13.65	13.73	13.61	13.72	668078
2023-02-14	13.70	13.72	13.50	13.58	692653
2023-02-15	13.55	13.71	13.50	13.70	547112
2023-02-16	13.56	13.76	13.51	13.73	522318
2023-02-17	13.74	13.74	13.51	13.70	765236
2023-02-21	13.59	13.62	13.20	13.28	1046096
2023-02-22	13.28	13.45	13.28	13.40	675908
2023-02-23	13.48	13.51	13.31	13.34	594684
2023-02-24	13.34	13.37	12.96	12.98	924305
2023-02-27	13.05	13.06	12.74	12.83	907686
2023-02-28	12.86	12.94	12.80	12.87	729980
2023-03-01	12.88	12.88	12.62	12.68	721402
2023-03-02	12.65	12.78	12.57	12.77	660534
2023-03-03	12.85	12.91	12.76	12.83	588567
2023-03-06	12.95	13.00	12.77	12.80	655466
2023-03-07	12.80	12.91	12.58	12.61	528118
2023-03-08	12.63	12.63	12.29	12.39	564223
2023-03-09	12.40	12.48	12.00	12.00	718716
2023-03-10	11.87	11.98	11.37	11.50	1264884
2023-03-13	11.25	11.61	10.95	11.29	1641924
2023-03-14	11.52	11.94	11.50	11.57	1594446
2023-03-15	11.28	11.42	11.04	11.34	1340787
2023-03-16	11.31	11.59	11.08	11.46	1242895
2023-03-17	11.35	11.42	10.82	10.83	3536915
2023-03-20	10.84	11.14	10.83	11.04	1542703
2023-03-21	11.26	11.38	11.24	11.35	980776
2023-03-22	11.70	11.90	11.21	11.21	1763976
2023-03-23	11.33	11.56	11.05	11.13	1214239
2023-03-24	11.02	11.59	10.94	11.59	952676
2023-03-27	11.78	11.93	11.64	11.77	1020853
2023-03-28	11.74	11.92	11.71	11.92	759826
2023-03-29	12.08	12.16	12.00	12.00	722949
2023-03-30	12.16	12.16	11.90	12.05	721179
2023-03-31	12.12	12.25	12.07	12.21	794264
2023-04-03	12.26	12.44	12.20	12.29	611047
2023-04-04	12.30	12.35	12.18	12.27	573596
2023-04-05	12.18	12.34	12.16	12.26	584978
2023-04-06	12.29	12.40	12.25	12.31	413771
2023-04-10	12.31	12.36	11.78	12.26	1052670
2023-04-11	12.30	12.46	12.17	12.37	530973
2023-04-12	12.50	12.54	12.30	12.37	555399
2023-04-13	12.39	12.41	12.03	12.25	739905
2023-04-14	12.33	12.38	12.03	12.14	526320
2023-04-17	12.14	12.44	12.04	12.38	687069
2023-04-18	12.30	12.37	12.17	12.24	483411
2023-04-19	12.24	12.51	12.16	12.46	527873
2023-04-20	12.35	12.56	12.32	12.56	417620
2023-04-21	12.55	12.58	12.33	12.54	480235
2023-04-24	12.54	12.67	12.34	12.65	509970
2023-04-25	12.60	12.69	12.55	12.60	554361
2023-04-26	12.62	12.75	12.39	12.24	1143456
2023-04-27	12.29	12.65	12.20	12.60	759038
2023-04-28	12.66	12.79	12.57	12.77	706581
2023-05-01	12.69	12.74	12.44	12.52	755905
2023-05-02	12.52	12.52	11.77	11.93	916814
2023-05-03	11.94	12.28	11.94	11.97	654890
2023-05-04	11.89	11.95	11.64	11.78	779240
2023-05-05	11.81	12.12	11.76	12.05	769316
2023-05-08	12.15	12.20	11.98	12.16	638666
2023-05-09	12.15	12.59	12.15	12.17	881071
2023-05-10	12.37	12.46	12.11	12.24	625392
2023-05-11	12.11	12.28	12.11	12.24	511756
2023-05-12	12.30	12.31	12.15	12.25	289336
2023-05-15	12.45	12.58	12.41	12.46	577804
2023-05-16	12.44	12.49	12.38	12.40	438152
2023-05-17	12.43	12.70	12.38	12.67	537595
2023-05-18	12.67	12.83	12.60	12.78	532819
2023-05-19	12.89	12.91	12.66	12.69	562544
2023-05-22	12.70	12.85	12.63	12.81	545951
2023-05-23	12.76	13.05	12.76	12.88	827354
2023-05-24	12.79	12.79	12.61	12.72	468849
2023-05-25	12.67	12.67	12.22	12.42	913918
2023-05-26	12.49	12.96	12.40	12.77	931899
2023-05-30	12.50	12.70	12.05	12.40	2166214
2023-05-31	12.35	12.55	12.25	12.54	2289862
2023-06-01	12.54	12.66	12.43	12.60	1105245
2023-06-02	12.63	12.97	12.62	12.93	1160031
2023-06-05	12.89	12.90	12.76	12.93	699211
2023-06-06	12.76	13.08	12.74	13.00	911308
2023-06-07	13.09	13.19	13.02	13.16	864866
2023-06-08	13.16	13.23	13.03	13.22	810305
2023-06-09	13.20	13.21	13.10	13.16	404011
2023-06-12	13.20	13.53	13.19	13.53	892781
2023-06-13	13.56	13.61	13.50	13.56	612153
2023-06-14	13.56	13.64	13.39	13.47	667391
2023-06-15	13.40	13.72	13.40	13.71	639942
2023-06-16	13.72	13.75	13.51	13.52	1834839
2023-06-20	13.52	13.53	13.39	13.51	645046
2023-06-21	13.55	13.71	13.44	13.68	552377
2023-06-22	13.60	13.66	13.50	13.53	532020
2023-06-23	13.48	13.53	13.25	13.30	1331967
2023-06-26	13.37	13.67	13.31	13.55	890891
2023-06-27	13.64	13.80	13.56	13.78	854276
2023-06-28	13.80	13.85	13.73	13.67	705418
2023-06-29	13.69	13.75	13.61	13.74	474784
2023-06-30	13.82	13.91	13.76	13.80	894103
2023-07-03	13.63	13.79	13.43	13.54	1228326
2023-07-05	13.57	13.60	13.32	13.32	1094966
2023-07-06	13.24	13.29	12.97	13.14	608929
2023-07-07	13.16	13.43	13.14	13.38	974403
2023-07-10	13.43	13.67	13.35	13.64	861467
2023-07-11	13.64	13.79	13.64	13.75	611604
2023-07-12	13.84	13.88	13.65	13.66	705991
2023-07-13	13.77	13.98	13.73	13.88	806172
2023-07-14	13.88	13.91	13.75	13.85	572718
2023-07-17	13.89	13.91	13.77	13.87	455997
2023-07-18	13.89	14.10	13.86	13.94	674945
2023-07-19	14.03	14.21	13.99	14.07	460380
2023-07-20	14.09	14.13	14.00	14.06	676545
2023-07-21	14.15	14.19	14.03	14.06	568845
2023-07-24	14.06	14.12	13.84	13.86	1172300
2023-07-25	13.90	13.98	13.73	13.89	1094016
2023-07-26	13.89	14.00	13.88	13.99	1030215
2023-07-27	14.02	14.05	13.67	13.53	1198232
2023-07-28	13.62	13.69	13.47	13.67	769531
2023-07-31	13.69	13.69	13.46	13.52	718672
2023-08-01	13.49	13.60	13.41	13.52	688394
2023-08-02	13.46	13.50	13.34	13.39	681635
2023-08-03	13.39	13.39	13.07	13.08	1048192
2023-08-04	13.15	13.40	13.12	13.31	587779
2023-08-07	13.35	13.44	13.28	13.37	577510
2023-08-08	13.30	13.36	13.08	13.30	796893
2023-08-09	13.30	13.40	13.23	13.30	553791
2023-08-10	13.30	13.40	13.17	13.26	620559
2023-08-11	13.19	13.29	13.19	13.29	361782
2023-08-14	13.28	13.28	13.12	13.20	580756
2023-08-15	13.14	13.16	13.01	13.10	522921
2023-08-16	13.10	13.19	12.95	12.97	723397
2023-08-17	13.00	13.10	12.82	12.85	596388
2023-08-18	12.74	12.91	12.68	12.85	892837
2023-08-21	12.90	12.91	12.75	12.79	571812
2023-08-22	12.85	12.93	12.78	12.81	398039
2023-08-23	12.85	13.01	12.81	13.00	683931
2023-08-24	12.93	13.11	12.93	12.95	560945
2023-08-25	13.05	13.14	12.93	13.05	550177
2023-08-28	13.10	13.34	13.10	13.32	697700
2023-08-29	13.32	13.48	13.25	13.33	690015
2023-08-30	13.32	13.39	13.18	13.35	577086
2023-08-31	13.36	13.41	13.33	13.37	608688
2023-09-01	13.40	13.46	13.35	13.37	480855
2023-09-05	13.37	13.37	13.20	13.22	594386
2023-09-06	13.22	13.23	13.10	13.16	534265
2023-09-07	13.18	13.22	13.10	13.11	516532
2023-09-08	13.10	13.29	13.10	13.19	554786
2023-09-11	13.26	13.35	13.19	13.33	519948
2023-09-12	13.34	13.46	13.31	13.32	543554
2023-09-13	13.34	13.37	13.22	13.27	739261
2023-09-14	13.32	13.50	13.32	13.44	838425
2023-09-15	13.46	13.46	13.36	13.44	1389835
2023-09-18	13.45	13.45	13.35	13.36	636860
2023-09-19	13.38	13.47	13.34	13.38	447539
2023-09-20	13.47	13.47	13.21	13.21	398804
2023-09-21	13.24	13.24	12.74	12.75	1082220
2023-09-22	12.79	12.96	12.76	12.89	637832
2023-09-25	12.85	13.01	12.81	12.93	717256
2023-09-26	12.83	12.85	12.48	12.48	1125811
2023-09-27	12.57	12.64	12.40	12.30	777451
2023-09-28	12.22	12.36	12.19	12.30	823028
2023-09-29	12.39	12.60	12.33	12.47	711806
2023-10-02	12.48	12.50	12.15	12.30	1054574
2023-10-03	12.24	12.25	11.90	12.01	1004217
2023-10-04	12.00	12.07	11.77	12.04	918531
2023-10-05	12.00	12.28	11.97	12.27	801523
2023-10-06	12.17	12.41	12.17	12.35	880617
2023-10-09	12.26	12.63	12.26	12.63	855477
2023-10-10	12.63	12.74	12.60	12.66	572266
2023-10-11	12.70	12.83	12.68	12.82	605247
2023-10-12	12.82	12.86	12.60	12.70	597485
2023-10-13	12.78	12.80	12.49	12.57	440041
2023-10-16	12.61	12.83	12.58	12.82	629155
2023-10-17	12.75	12.87	12.71	12.79	603199
2023-10-18	12.73	12.78	12.48	12.48	557553
2023-10-19	12.57	12.62	12.33	12.35	922190
2023-10-20	12.37	12.43	12.23	12.23	827302
2023-10-23	12.18	12.28	11.97	12.08	2110973
2023-10-24	12.10	12.21	11.99	12.11	1314564
2023-10-25	12.04	12.09	11.75	11.78	1086812
2023-10-26	11.83	12.13	11.83	12.00	995704
2023-10-27	12.06	12.18	11.89	11.86	995023
2023-10-30	11.90	12.01	11.78	11.82	757634
2023-10-31	11.88	12.11	11.88	12.03	565432
2023-11-01	12.02	12.30	11.99	12.24	882759
2023-11-02	12.33	12.63	12.32	12.62	1001491
2023-11-03	12.85	12.93	12.76	12.80	1059423
2023-11-06	12.82	12.85	12.65	12.70	788667
2023-11-07	12.69	12.76	12.63	12.72	843634
2023-11-08	12.55	12.57	12.17	12.51	752553
2023-11-09	12.60	12.65	12.30	12.30	830848
2023-11-10	12.43	12.72	12.38	12.70	717981
2023-11-13	12.60	12.66	12.51	12.56	654014
2023-11-14	12.89	13.15	12.84	13.09	1173582
2023-11-15	13.10	13.18	13.06	13.15	1004089
2023-11-16	13.20	13.20	12.88	12.94	777655
2023-11-17	13.03	13.08	12.93	13.01	772164
2023-11-20	13.00	13.11	12.93	13.03	450027
2023-11-21	13.00	13.04	12.94	12.95	666603
2023-11-22	13.07	13.07	12.96	13.05	515121
2023-11-24	13.09	13.11	13.00	13.08	282749
2023-11-27	13.07	13.14	13.00	13.09	744624
2023-11-28	13.09	13.11	12.97	12.91	819149
2023-11-29	13.00	13.18	12.99	13.02	697122
2023-11-30	13.03	13.08	12.97	13.00	661160
2023-12-01	12.95	13.20	12.93	13.12	3131226
2023-12-04	13.08	13.11	12.94	12.96	1106875
2023-12-05	12.91	12.98	12.84	12.85	773950
2023-12-06	12.87	12.98	12.64	12.67	1276773
2023-12-07	12.67	12.82	12.59	12.80	1244176
2023-12-08	12.75	12.92	12.75	12.90	915342
2023-12-11	12.87	12.98	12.86	12.93	1362221
2023-12-12	12.95	13.10	12.89	13.05	1465668
2023-12-13	13.02	13.08	12.72	13.04	5062344
2023-12-14	13.10	13.16	12.97	13.06	3873985
2023-12-15	13.09	13.10	12.86	12.96	4679538
2023-12-18	12.97	12.97	12.75	12.82	1786245
2023-12-19	12.82	12.94	12.78	12.93	1450925
2023-12-20	12.88	13.02	12.81	12.81	1596643
2023-12-21	12.90	12.95	12.83	12.90	985948
2023-12-22	12.97	13.03	12.88	12.93	883705
2023-12-26	13.02	13.04	12.95	12.96	950323
2023-12-27	12.97	13.03	12.94	12.88	1118534
2023-12-28	12.88	12.90	12.82	12.86	919245
2023-12-29	12.87	12.87	12.68	12.71	1319713
2024-01-02	12.68	12.68	12.47	12.53	1433816
2024-01-03	12.45	12.45	12.17	12.17	1521685
2024-01-04	12.19	12.25	12.13	12.17	1056213
2024-01-05	12.10	12.27	12.09	12.24	1079565
2024-01-08	12.29	12.49	12.23	12.48	801820
2024-01-09	12.47	12.64	12.39	12.56	866075
2024-01-10	12.58	12.70	12.53	12.69	990399
2024-01-11	12.68	12.73	12.46	12.72	1044395
2024-01-12	12.84	12.98	12.73	12.84	911371
2024-01-16	12.84	12.87	12.73	12.83	1044355
2024-01-17	12.77	12.89	12.62	12.64	1131367
2024-01-18	12.73	12.80	12.53	12.69	938148
2024-01-19	12.76	12.86	12.62	12.85	803164
2024-01-22	12.90	12.97	12.77	12.86	1336330
2024-01-23	12.85	12.96	12.85	12.91	1083122
2024-01-24	12.97	13.04	12.78	12.80	967554
2024-01-25	12.93	12.95	12.80	12.85	1005971
2024-01-26	12.91	12.98	12.86	12.90	1286279
2024-01-29	12.95	12.96	12.84	12.79	1984337
2024-01-30	12.71	12.79	12.54	12.55	1067736
2024-01-31	12.57	12.58	12.19	12.21	1588365
2024-02-01	12.25	12.47	12.08	12.47	1429074
2024-02-02	12.33	12.41	12.21	12.32	1238889
2024-02-05	12.24	12.24	11.98	12.18	1263750
2024-02-06	12.19	12.33	12.14	12.32	1357158
2024-02-07	12.33	12.34	11.82	11.82	2033722
2024-02-08	11.86	12.01	11.81	11.99	1440636
2024-02-09	12.03	12.05	11.89	12.00	1101068
2024-02-12	12.00	12.13	11.97	12.12	1183809
2024-02-13	11.95	11.96	11.67	11.68	1695152
2024-02-14	11.81	11.86	11.70	11.84	1056479
2024-02-15	11.89	12.24	11.89	12.19	1354562
2024-02-16	12.11	12.24	11.98	12.08	1062404
2024-02-20	12.06	12.06	11.87	11.91	1249369
2024-02-21	11.93	11.98	11.85	11.90	771975
2024-02-22	11.91	12.10	11.88	12.09	903650
2024-02-23	12.10	12.24	12.05	12.16	1049783
2024-02-26	12.13	12.30	12.03	12.06	1273296
2024-02-27	11.59	11.78	10.97	11.14	3936365
2024-02-28	11.15	11.15	10.89	10.91	2335635
2024-02-29	11.00	11.33	10.96	11.33	1781322
2024-03-01	11.33	11.42	11.27	11.34	1122231
2024-03-04	11.31	11.32	11.04	11.11	1294852
2024-03-05	11.09	11.15	11.02	11.05	871667
2024-03-06	11.15	11.23	11.07	11.19	739011
2024-03-07	11.30	11.37	11.26	11.37	794731
2024-03-08	11.38	11.52	11.24	11.35	1436834
2024-03-11	11.35	11.49	11.30	11.41	781774
2024-03-12	11.41	11.52	11.36	11.51	675559
2024-03-13	11.46	11.63	11.46	11.57	703870
2024-03-14	11.57	11.57	11.25	11.25	781649
2024-03-15	11.23	11.41	11.14	11.40	2391224
2024-03-18	11.42	11.50	11.33	11.37	711279
2024-03-19	11.33	11.45	11.30	11.45	751298
2024-03-20	11.45	11.71	11.39	11.65	853276
2024-03-21	11.72	11.92	11.67	11.82	865452
2024-03-22	11.86	11.88	11.64	11.65	910079
2024-03-25	11.72	11.90	11.72	11.80	760312
2024-03-26	11.87	11.92	11.57	11.46	1096731
2024-03-27	11.51	11.63	11.49	11.61	741172
2024-03-28	11.64	11.81	11.64	11.81	1105114
2024-04-01	11.81	11.81	11.59	11.62	887953
2024-04-02	11.50	11.55	11.35	11.39	1096660
2024-04-03	11.38	11.48	11.32	11.43	723304
2024-04-04	11.53	11.57	11.26	11.28	986712
2024-04-05	11.30	11.44	11.23	11.38	615107
2024-04-08	11.44	11.46	11.37	11.46	608071
2024-04-09	11.46	11.59	11.43	11.59	665361
2024-04-10	11.35	11.44	11.06	11.13	1392747
2024-04-11	11.20	11.29	11.08	11.28	712646
2024-04-12	11.26	11.30	11.15	11.19	602312
2024-04-15	11.23	11.28	10.95	11.03	838517
2024-04-16	11.01	11.07	10.88	11.03	794697
2024-04-17	11.10	11.15	11.04	11.12	605064
2024-04-18	11.12	11.32	11.10	11.27	971535
2024-04-19	11.25	11.43	11.22	11.42	912926
2024-04-22	11.45	11.51	11.38	11.47	663416
2024-04-23	11.48	11.67	11.45	11.67	731225
2024-04-24	11.67	11.67	11.50	11.55	579000
2024-04-25	11.50	11.62	11.44	11.60	807134
2024-04-26	11.60	11.75	11.55	11.58	903715
2024-04-29	11.61	11.69	11.51	11.56	656758
2024-04-30	11.48	11.52	11.40	11.44	580182
2024-05-01	11.45	11.74	11.43	11.61	725638
2024-05-02	11.69	11.71	11.53	11.65	596478
2024-05-03	11.75	11.81	11.65	11.66	621373
2024-05-06	11.73	11.79	11.65	11.71	765825
2024-05-07	11.75	11.80	11.61	11.62	620430
2024-05-08	11.55	11.79	11.51	11.75	1413292
2024-05-09	11.80	11.85	11.78	11.83	852405
2024-05-10	11.85	11.91	11.84	11.90	698660
2024-05-13	11.90	11.93	11.74	11.75	639457
2024-05-14	11.87	11.94	11.84	11.92	797868
2024-05-15	12.00	12.09	11.98	12.07	816085
2024-05-16	12.09	12.11	12.05	12.09	534675
2024-05-17	12.10	12.15	12.05	12.15	694673
2024-05-20	12.16	12.25	12.06	12.11	1207068
2024-05-21	12.15	12.17	12.03	12.05	703068
2024-05-22	12.05	12.15	12.01	12.05	970878
2024-05-23	12.06	12.09	11.79	11.84	898126
2024-05-24	11.85	12.01	11.81	12.01	626200
2024-05-28	12.03	12.08	11.98	12.02	711809
2024-05-29	11.95	11.97	11.84	11.92	845300
2024-05-30	11.94	12.20	11.93	12.03	942694
2024-05-31	12.09	12.14	12.04	12.12	903656
2024-06-03	12.20	12.22	12.07	12.15	997937
2024-06-04	12.13	12.14	11.99	12.01	968371
2024-06-05	12.03	12.17	11.97	12.16	641005
2024-06-06	12.11	12.13	11.99	12.02	568352
2024-06-07	11.95	11.98	11.89	11.93	640207
2024-06-10	11.89	11.99	11.82	11.92	714576
2024-06-11	11.83	11.93	11.82	11.85	619442
2024-06-12	12.12	12.19	12.07	12.09	978291
2024-06-13	12.08	12.14	12.08	12.11	510270
2024-06-14	12.00	12.13	12.00	12.06	484732
2024-06-17	12.05	12.19	12.04	12.17	689662
2024-06-18	12.17	12.22	12.14	12.18	678138
2024-06-20	12.12	12.15	12.04	12.13	1169086
2024-06-21	12.17	12.18	12.08	12.12	2015878
2024-06-24	12.16	12.27	12.15	12.20	767211
2024-06-25	12.20	12.24	12.11	12.14	692833
2024-06-26	12.10	12.20	12.08	12.18	619350
2024-06-27	12.25	12.30	11.99	12.00	1137310
2024-06-28	12.07	12.12	12.00	12.08	2033765
2024-07-01	12.08	12.13	11.76	11.87	1027850
2024-07-02	11.90	12.16	11.90	12.15	947298
2024-07-03	12.16	12.18	12.08	12.15	444211
2024-07-05	12.10	12.18	12.06	12.17	495762
2024-07-08	12.19	12.33	12.16	12.29	911478
2024-07-09	12.28	12.35	12.22	12.31	577689
2024-07-10	12.32	12.59	12.32	12.59	1028816
2024-07-11	12.74	12.88	12.66	12.87	985618
2024-07-12	12.94	13.07	12.93	12.97	1792059
2024-07-15	13.03	13.05	12.89	12.96	1605315
2024-07-16	13.03	13.12	12.96	13.08	1592452
2024-07-17	13.00	13.18	13.00	13.10	1454079
2024-07-18	13.08	13.17	12.88	12.99	1158970
2024-07-19	13.00	13.10	12.96	13.02	931887
2024-07-22	13.06	13.14	12.96	13.10	1000294
2024-07-23	13.05	13.17	13.03	13.12	1333587
2024-07-24	13.04	13.06	12.68	12.68	1692954
2024-07-25	12.79	12.96	12.70	12.71	1056061
2024-07-26	12.91	12.91	12.72	12.89	997173
2024-07-29	12.97	13.04	12.77	12.82	1036102
2024-07-30	12.89	12.99	12.84	12.84	1017661
2024-07-31	12.81	12.89	12.69	12.69	1103725
2024-08-01	12.71	12.77	12.49	12.65	1176747
2024-08-02	12.39	12.56	12.37	12.49	1148575
2024-08-05	12.14	12.30	11.82	12.04	1560148
2024-08-06	12.05	12.32	12.01	12.18	913071
2024-08-07	12.57	12.69	12.41	12.57	1451220
2024-08-08	12.66	12.83	12.60	12.81	1012530
2024-08-09	12.84	12.91	12.71	12.83	749748
2024-08-12	12.77	12.77	12.47	12.60	1011256
2024-08-13	12.61	12.84	12.60	12.77	508027
2024-08-14	12.82	12.91	12.76	12.87	671297
2024-08-15	12.94	13.04	12.87	12.94	705919
2024-08-16	12.95	13.09	12.95	13.06	686950
2024-08-19	13.06	13.16	13.04	13.16	896999
2024-08-20	13.11	13.20	13.07	13.13	711425
2024-08-21	13.16	13.20	13.08	13.17	665919
2024-08-22	13.20	13.26	13.17	13.22	597084
2024-08-23	13.27	13.42	13.25	13.38	1006750
2024-08-26	13.44	13.46	13.17	13.19	1273069
2024-08-27	13.17	13.25	13.14	13.19	760648
2024-08-28	13.20	13.26	13.13	13.21	672048
2024-08-29	13.26	13.27	13.16	13.09	1129999
2024-08-30	13.16	13.16	13.00	13.15	751572
2024-09-03	13.07	13.16	13.01	13.14	757087
2024-09-04	13.10	13.17	12.98	12.99	749408
2024-09-05	13.06	13.19	13.05	13.13	557003
2024-09-06	13.10	13.18	12.98	13.03	526772
2024-09-09	13.07	13.12	12.93	13.08	661924
2024-09-10	13.13	13.21	13.07	13.20	685517
2024-09-11	13.11	13.15	12.93	13.13	654437
2024-09-12	13.15	13.25	13.10	13.23	767807
2024-09-13	13.31	13.31	13.19	13.30	1055651
2024-09-16	13.29	13.34	13.26	13.33	878305
2024-09-17	13.37	13.40	13.21	13.24	1023164
2024-09-18	13.22	13.29	13.10	13.15	1203062
2024-09-19	13.27	13.33	13.13	13.25	1134339
2024-09-20	13.18	13.23	13.10	13.11	1979240
2024-09-23	13.14	13.16	13.03	13.03	828305
2024-09-24	13.07	13.14	13.06	13.11	763044
2024-09-25	13.09	13.10	12.94	12.96	873737
2024-09-26	13.01	13.07	12.95	12.98	770247
2024-09-27	13.04	13.10	12.99	12.89	1018991
2024-09-30	12.90	12.96	12.83	12.89	781697
2024-10-01	12.92	12.94	12.53	12.58	1184909
2024-10-02	12.55	12.66	12.47	12.60	719011
2024-10-03	12.58	12.59	12.46	12.50	962703
2024-10-04	12.58	12.61	12.41	12.46	881707
2024-10-07	12.49	12.49	12.31	12.37	703345
2024-10-08	12.44	12.46	12.37	12.44	697003
2024-10-09	12.46	12.51	12.41	12.42	826893
2024-10-10	12.40	12.45	12.36	12.44	650671
2024-10-11	12.44	12.50	12.44	12.48	483966
2024-10-14	12.45	12.54	12.41	12.52	668593
2024-10-15	12.55	12.61	12.55	12.58	681743
2024-10-16	12.64	12.82	12.64	12.81	702799
2024-10-17	12.79	12.81	12.67	12.74	603524
2024-10-18	12.76	12.81	12.71	12.81	647358
2024-10-21	12.84	12.86	12.63	12.65	831693
2024-10-22	12.64	12.65	12.55	12.61	908077
2024-10-23	12.60	12.63	12.46	12.60	629596
2024-10-24	12.65	12.70	12.57	12.69	634554
2024-10-25	12.75	12.79	12.55	12.57	885399
2024-10-28	12.60	12.61	12.50	12.51	697561
2024-10-29	12.50	12.54	12.31	12.50	919996
2024-10-30	12.55	12.60	12.45	12.32	732049
2024-10-31	12.30	12.32	12.09	12.09	818337
2024-11-01	12.15	12.24	11.94	11.95	1078300
2024-11-04	11.97	12.05	11.91	11.92	831833
2024-11-05	11.92	11.97	11.85	11.95	789940
2024-11-06	12.22	12.30	11.78	12.04	1462127
2024-11-07	12.41	12.55	12.30	12.43	1169012
2024-11-08	12.46	12.69	12.39	12.42	1282902
2024-11-11	12.51	12.55	12.32	12.39	643690
2024-11-12	12.33	12.38	12.16	12.27	751177
2024-11-13	12.31	12.36	12.18	12.21	703533
2024-11-14	12.29	12.30	12.09	12.18	751690
2024-11-15	12.21	12.24	12.12	12.20	666788
2024-11-18	12.20	12.34	12.12	12.26	616301
2024-11-19	12.24	12.38	12.20	12.37	763903
2024-11-20	12.38	12.38	12.20	12.29	534696
2024-11-21	12.28	12.43	12.26	12.40	536868
2024-11-22	12.45	12.55	12.45	12.52	756452
2024-11-25	12.59	12.63	12.47	12.48	1127018
2024-11-26	12.47	12.47	12.32	12.37	1212957
2024-11-27	12.40	12.58	12.40	12.34	636136
2024-11-29	12.41	12.44	12.35	12.36	411232
2024-12-02	12.37	12.43	12.25	12.37	1121664
2024-12-03	12.38	12.45	12.24	12.29	753159
2024-12-04	12.32	12.33	12.20	12.20	591132
2024-12-05	12.20	12.24	12.14	12.16	673967
2024-12-06	12.14	12.29	12.14	12.27	624644
2024-12-09	12.27	12.33	12.24	12.27	572449
2024-12-10	12.26	12.35	12.22	12.33	612732
2024-12-11	12.36	12.38	12.26	12.33	477815
2024-12-12	12.33	12.39	12.31	12.34	533887
2024-12-13	12.32	12.35	12.25	12.35	712183
2024-12-16	12.32	12.49	12.29	12.43	1280095
2024-12-17	12.40	12.47	12.24	12.28	831500
2024-12-18	12.32	12.40	11.94	11.96	1128711
2024-12-19	12.10	12.22	12.04	12.05	931215
2024-12-20	11.99	12.29	11.94	12.13	4998784
2024-12-23	12.15	12.17	12.04	12.14	753597
2024-12-24	12.17	12.27	12.13	12.27	516876
2024-12-26	12.25	12.27	12.16	12.24	661375
2024-12-27	12.23	12.32	12.13	12.18	845109
2024-12-30	12.15	12.16	11.99	11.95	809944
2024-12-31	12.05	12.17	12.01	12.12	1214673
2025-01-02	12.15	12.19	12.07	12.16	723534
2025-01-03	12.16	12.38	12.16	12.34	1159317
2025-01-06	12.34	12.38	12.23	12.24	874757
2025-01-07	12.23	12.31	12.11	12.24	911863
2025-01-08	12.16	12.22	12.08	12.14	735484
2025-01-10	12.08	12.13	11.91	12.08	949377
2025-01-13	12.05	12.11	11.92	12.10	919474
2025-01-14	12.14	12.24	12.10	12.21	713246
2025-01-15	12.36	12.38	12.23	12.30	738356
2025-01-16	12.33	12.50	12.33	12.48	1145315
2025-01-17	12.55	12.58	12.47	12.55	723236
2025-01-21	12.58	12.63	12.51	12.61	678071
2025-01-22	12.61	12.62	12.47	12.48	650152
2025-01-23	12.48	12.52	12.43	12.45	634717
2025-01-24	12.45	12.60	12.41	12.52	533547
2025-01-27	12.52	12.67	12.49	12.62	1310782
2025-01-28	12.62	12.72	12.61	12.68	840932
2025-01-29	12.68	12.71	12.41	12.45	1247287
2025-01-30	12.55	12.65	12.51	12.46	951678
2025-01-31	12.53	12.64	12.52	12.56	996174
2025-02-03	12.30	12.56	12.26	12.52	1019560
2025-02-04	12.52	12.64	12.42	12.62	966067
2025-02-05	12.64	12.68	12.59	12.65	711232
2025-02-06	12.68	12.76	12.66	12.74	1045654
2025-02-07	12.69	12.72	12.60	12.69	750229
2025-02-10	12.69	12.73	12.62	12.68	759774
2025-02-11	12.62	12.73	12.62	12.73	677491
2025-02-12	12.58	12.70	12.56	12.69	596206
2025-02-13	12.72	12.91	12.71	12.88	1085851
2025-02-14	12.88	12.99	12.88	12.99	886237
2025-02-18	13.00	13.12	12.98	13.09	1292117
2025-02-19	13.03	13.10	13.00	13.10	1026274
2025-02-20	13.06	13.14	13.00	13.12	848277
2025-02-21	13.18	13.25	12.98	13.10	1438505
2025-02-24	13.11	13.19	13.03	13.12	1191576
2025-02-25	13.17	13.35	13.16	13.31	1775262
2025-02-26	13.31	13.42	13.30	13.33	1016266
2025-02-27	13.35	13.39	13.24	13.17	1007165
2025-02-28	13.41	14.40	13.25	14.35	3847993
2025-03-03	14.23	14.23	13.85	13.86	3023773
2025-03-04	13.69	13.74	13.49	13.60	1739001
2025-03-05	13.60	13.68	13.54	13.61	1414697
2025-03-06	13.56	13.60	13.44	13.47	1278291
2025-03-07	13.47	13.74	13.46	13.60	1679163
2025-03-10	13.58	13.66	13.26	13.27	1807187
2025-03-11	13.37	13.47	12.95	13.06	1435615

Explore More About EFC

Coins representing dividend payouts and trends

EFC Dividend History

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

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

EFC Stock Split History

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

Graph showing historical stock prices and market trends

EFC Historical Prices

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

Web Analytics