FOR Historical Prices

Summary

Key Stock Metrics

18.00

(April 17, 2025)

52-Week Low

37.21

(July 16, 2024)

52-Week High

40.92

(March 28, 2024)

All-Time High

19.15

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-31	22.60	23.92	21.95	23.59	1224570
2008-01-02	24.29	24.29	22.38	23.20	789142
2008-01-03	23.10	23.10	22.28	22.44	771508
2008-01-04	22.35	22.35	21.28	21.80	857300
2008-01-07	21.70	21.81	19.31	20.00	582257
2008-01-08	20.50	20.72	19.75	19.78	896704
2008-01-09	19.25	19.40	16.50	19.15	1132200
2008-01-10	18.80	20.89	18.37	20.42	1730761
2008-01-11	19.91	20.43	18.81	19.05	704989
2008-01-14	18.80	19.13	18.24	18.92	728120
2008-01-15	18.50	19.08	18.30	18.73	453800
2008-01-16	18.73	21.13	18.73	20.42	800644
2008-01-17	20.30	20.65	19.57	19.66	399396
2008-01-18	20.00	20.90	19.14	19.86	264068
2008-01-22	19.08	21.85	18.75	20.50	449471
2008-01-23	20.24	22.00	19.75	20.68	336300
2008-01-24	21.40	22.30	20.51	22.00	1671608
2008-01-25	22.01	23.00	22.01	22.57	1077380
2008-01-28	22.35	22.90	21.45	22.46	589700
2008-01-29	22.22	22.90	22.22	22.73	555400
2008-01-30	22.50	23.10	22.01	22.52	655226
2008-01-31	22.35	23.46	22.35	22.89	314676
2008-02-01	23.40	24.79	23.08	24.45	339100
2008-02-04	23.82	25.05	23.82	24.85	226153
2008-02-05	24.50	24.50	23.40	23.40	344554
2008-02-06	23.50	26.73	23.41	26.67	799283
2008-02-07	25.42	28.83	25.42	28.34	632688
2008-02-08	27.50	28.67	27.40	27.50	456300
2008-02-11	27.51	28.33	26.80	28.07	202174
2008-02-12	28.15	29.49	28.07	28.85	191300
2008-02-13	28.85	28.85	27.66	27.99	452684
2008-02-14	27.75	28.49	26.85	27.47	471720
2008-02-15	27.30	28.02	27.12	27.95	114499
2008-02-19	27.75	28.11	27.32	27.37	149500
2008-02-20	27.50	27.70	26.42	26.75	215958
2008-02-21	26.50	26.59	25.00	25.78	1249442
2008-02-22	26.00	26.14	25.32	26.00	160436
2008-02-25	25.90	26.88	25.37	26.08	176100
2008-02-26	26.08	26.68	25.51	26.57	194100
2008-02-27	26.57	27.02	25.53	25.53	399050
2008-02-28	25.40	25.46	24.23	24.55	447154
2008-02-29	25.14	25.14	24.26	24.38	173500
2008-03-03	24.10	24.44	23.25	24.17	168178
2008-03-04	24.50	24.50	23.91	24.01	146400
2008-03-05	24.00	24.29	23.93	24.05	312450
2008-03-06	23.90	24.53	23.82	24.05	149165
2008-03-07	23.70	24.94	23.35	24.55	163509
2008-03-10	24.46	24.55	23.50	23.50	252086
2008-03-11	23.61	24.05	23.41	24.05	209237
2008-03-12	24.00	26.78	23.79	25.12	280757
2008-03-13	24.80	26.19	23.20	24.15	230722
2008-03-14	23.90	25.90	23.57	25.46	197100
2008-03-17	25.00	25.42	24.02	25.01	117207
2008-03-18	25.19	26.61	24.83	26.55	196200
2008-03-19	26.01	27.02	24.81	24.89	160700
2008-03-20	24.95	24.95	24.05	24.50	213798
2008-03-24	24.50	25.24	24.43	24.90	302747
2008-03-25	24.90	25.32	24.47	24.75	111800
2008-03-26	24.50	24.71	23.56	23.81	180872
2008-03-27	24.00	24.49	23.60	24.06	112700
2008-03-28	24.50	26.11	24.32	24.58	183092
2008-03-31	24.50	25.40	24.11	24.91	124530
2008-04-01	25.15	25.75	24.45	25.75	129500
2008-04-02	25.59	26.13	24.72	24.97	125500
2008-04-03	24.90	25.10	23.61	24.41	187400
2008-04-04	24.41	24.49	23.50	23.92	193634
2008-04-07	23.90	24.38	23.80	24.30	90000
2008-04-08	24.20	24.74	23.99	24.20	110535
2008-04-09	24.30	24.30	24.00	24.02	73714
2008-04-10	24.15	24.46	24.00	24.46	128034
2008-04-11	24.33	24.77	24.09	24.20	521255
2008-04-14	24.40	24.75	24.32	24.60	105881
2008-04-15	24.75	24.79	24.43	24.75	173984
2008-04-16	24.87	25.11	24.65	25.00	230886
2008-04-17	24.86	24.88	24.00	24.85	108784
2008-04-18	25.00	25.67	24.98	25.07	367601
2008-04-21	25.02	25.28	24.40	24.82	63021
2008-04-22	24.82	25.14	24.62	25.05	90210
2008-04-23	25.02	25.08	24.71	24.97	92999
2008-04-24	24.90	26.68	24.77	26.68	176851
2008-04-25	26.90	27.30	26.51	26.95	99393
2008-04-28	26.72	26.87	26.20	26.20	75103
2008-04-29	25.95	26.01	24.68	24.85	184196
2008-04-30	25.00	25.32	24.56	24.90	161965
2008-05-01	24.65	25.37	24.47	25.10	96886
2008-05-02	25.20	26.36	24.92	26.00	113126
2008-05-05	26.10	26.10	24.98	25.48	63399
2008-05-06	25.15	25.50	24.63	25.35	69592
2008-05-07	25.35	25.99	24.93	24.97	81222
2008-05-08	25.00	25.11	24.49	24.66	123520
2008-05-09	24.62	24.62	24.00	24.15	89671
2008-05-12	24.17	25.20	24.14	25.20	63352
2008-05-13	25.20	26.14	24.88	25.62	90672
2008-05-14	25.81	26.08	25.62	26.08	107222
2008-05-15	25.91	26.13	25.61	26.00	147304
2008-05-16	26.06	26.06	25.36	25.36	82223
2008-05-19	25.36	25.67	24.98	24.98	140362
2008-05-20	24.91	24.91	24.03	24.53	93163
2008-05-21	24.40	25.17	24.30	24.30	121129
2008-05-22	24.30	24.86	24.11	24.22	77853
2008-05-23	24.27	24.74	24.05	24.32	107139
2008-05-27	24.35	25.50	24.35	25.44	130288
2008-05-28	25.61	25.61	24.13	24.86	163958
2008-05-29	24.90	25.03	24.34	24.89	87173
2008-05-30	24.99	25.25	24.53	25.00	370018
2008-06-02	24.85	24.91	24.45	24.45	101029
2008-06-03	24.35	25.05	24.34	24.88	124870
2008-06-04	24.70	24.73	23.94	24.05	121981
2008-06-05	24.05	24.89	24.05	24.68	192149
2008-06-06	24.70	24.79	24.25	24.25	185350
2008-06-09	24.35	24.73	23.88	24.10	293073
2008-06-10	23.90	24.91	23.46	24.65	260387
2008-06-11	24.60	24.77	23.80	23.80	698670
2008-06-12	24.13	24.21	23.86	24.01	429111
2008-06-13	24.19	24.19	23.86	24.05	213791
2008-06-16	23.98	24.14	23.79	24.00	460434
2008-06-17	24.38	24.42	23.58	23.58	188919
2008-06-18	23.67	23.72	23.10	23.10	173476
2008-06-19	23.30	23.65	22.93	23.50	153660
2008-06-20	23.50	23.72	23.25	23.48	212074
2008-06-23	23.45	23.80	23.00	23.00	152799
2008-06-24	23.07	23.09	22.08	22.34	151415
2008-06-25	22.30	22.85	21.93	22.35	163989
2008-06-26	22.10	22.13	20.00	20.00	620835
2008-06-27	19.95	20.39	19.31	19.60	2769300
2008-06-30	19.58	19.62	18.39	19.05	399901
2008-07-01	18.72	19.00	17.55	18.11	367425
2008-07-02	18.02	18.17	17.33	17.52	333041
2008-07-03	17.47	17.63	16.87	17.10	184513
2008-07-07	17.27	17.50	16.53	16.84	226272
2008-07-08	16.92	18.11	16.56	17.83	439745
2008-07-09	17.69	18.48	17.68	17.74	451846
2008-07-10	17.68	18.81	17.68	18.54	301334
2008-07-11	18.15	20.08	18.15	19.07	334832
2008-07-14	19.25	19.77	18.77	18.83	247929
2008-07-15	18.57	19.42	18.12	18.52	247918
2008-07-16	18.56	19.14	18.02	19.03	507049
2008-07-17	19.07	20.17	17.69	18.34	221424
2008-07-18	18.22	19.01	18.00	18.43	187704
2008-07-21	18.50	18.90	18.25	18.62	228180
2008-07-22	18.55	19.20	18.28	19.08	277601
2008-07-23	19.09	19.45	18.36	18.89	265168
2008-07-24	19.00	19.00	17.57	17.78	276037
2008-07-25	18.03	18.67	17.80	18.44	241493
2008-07-28	18.26	18.46	17.11	17.20	305116
2008-07-29	17.10	18.10	17.10	18.04	329247
2008-07-30	18.35	18.68	17.37	18.25	216107
2008-07-31	17.91	18.54	17.66	18.08	202627
2008-08-01	18.08	19.44	17.17	19.07	316104
2008-08-04	18.94	19.00	18.05	18.21	146952
2008-08-05	18.48	18.69	18.17	18.55	274029
2008-08-06	18.55	18.55	18.00	18.47	161087
2008-08-07	18.17	18.55	17.97	18.01	198129
2008-08-08	18.10	18.55	18.10	18.50	268434
2008-08-11	18.57	19.68	18.15	19.23	333314
2008-08-12	18.98	19.93	18.97	19.59	238421
2008-08-13	19.55	20.03	19.34	19.89	210428
2008-08-14	19.77	20.18	19.77	20.04	197601
2008-08-15	20.41	20.86	19.50	20.03	218726
2008-08-18	20.11	21.03	19.51	20.07	185504
2008-08-19	19.77	20.29	19.60	19.94	200414
2008-08-20	20.05	20.23	19.07	19.29	194692
2008-08-21	19.04	19.28	18.62	18.79	345745
2008-08-22	19.00	19.14	18.48	19.10	335807
2008-08-25	18.97	19.54	18.77	18.79	127780
2008-08-26	18.78	19.31	18.66	19.14	98237
2008-08-27	19.43	19.63	18.74	19.34	147815
2008-08-28	19.27	20.57	19.25	20.57	169388
2008-08-29	20.35	20.49	19.67	20.16	167567
2008-09-02	20.76	20.90	19.53	20.22	103278
2008-09-03	20.18	20.83	19.77	20.49	215002
2008-09-04	20.17	20.20	19.17	19.56	218859
2008-09-05	19.31	20.01	18.73	19.03	211305
2008-09-08	19.74	20.27	19.66	20.24	309807
2008-09-09	20.39	20.40	18.38	18.53	267542
2008-09-10	18.88	19.27	18.13	18.95	227966
2008-09-11	18.51	18.81	18.12	18.36	192245
2008-09-12	18.09	18.67	17.82	18.35	166740
2008-09-15	15.99	18.05	15.99	16.17	426636
2008-09-16	15.74	16.25	15.42	16.10	462196
2008-09-17	15.81	15.94	14.54	14.54	629159
2008-09-18	15.00	15.18	13.46	14.50	612365
2008-09-19	15.78	18.11	14.63	17.77	1004330
2008-09-22	17.55	17.90	15.21	15.53	441862
2008-09-23	15.40	15.70	14.67	15.06	342308
2008-09-24	15.33	16.25	14.86	15.04	170010
2008-09-25	15.34	16.24	15.20	15.62	248743
2008-09-26	15.20	15.48	14.67	15.24	203497
2008-09-29	14.69	15.16	12.01	12.65	352115
2008-09-30	13.60	16.38	12.66	14.75	416438
2008-10-01	14.56	14.75	13.91	14.20	163953
2008-10-02	14.18	14.57	12.23	12.92	256292
2008-10-03	13.24	14.08	12.87	12.87	291735
2008-10-06	13.86	13.86	11.92	12.38	499701
2008-10-07	12.45	12.78	11.42	11.42	394611
2008-10-08	11.00	11.76	10.06	10.97	740013
2008-10-09	11.10	11.42	9.96	9.96	532216
2008-10-10	9.56	13.98	8.56	12.35	838701
2008-10-13	13.42	14.51	12.80	14.51	491788
2008-10-14	14.30	15.50	11.85	12.29	311822
2008-10-15	11.86	12.04	10.34	10.34	417329
2008-10-16	10.34	11.54	9.66	11.44	434680
2008-10-17	10.69	12.00	10.36	11.19	254671
2008-10-20	11.69	11.82	10.11	11.71	145629
2008-10-21	11.50	11.50	10.58	10.64	264379
2008-10-22	10.34	10.55	8.93	9.27	417335
2008-10-23	9.36	9.36	8.21	8.68	434903
2008-10-24	7.87	8.27	7.17	7.74	400092
2008-10-27	7.54	8.09	6.29	6.34	498759
2008-10-28	6.62	7.77	6.31	7.75	822617
2008-10-29	7.50	7.99	6.77	6.93	581210
2008-10-30	7.17	7.80	6.61	7.65	532787
2008-10-31	7.52	8.75	7.33	8.75	683005
2008-11-03	8.62	9.20	8.41	8.91	528929
2008-11-04	8.92	9.13	8.48	9.00	724785
2008-11-05	9.10	9.15	6.50	7.43	804991
2008-11-06	7.40	7.60	6.59	6.61	585145
2008-11-07	6.68	6.78	5.60	6.44	550365
2008-11-10	6.56	6.56	6.00	6.15	523079
2008-11-11	5.96	6.23	5.63	5.73	408940
2008-11-12	5.60	5.77	4.82	4.87	484845
2008-11-13	4.95	5.51	4.68	5.31	984655
2008-11-14	5.19	5.19	4.39	4.39	620756
2008-11-17	4.35	4.47	3.65	3.67	675670
2008-11-18	3.85	4.35	3.74	4.12	1001116
2008-11-19	4.07	4.13	3.80	3.80	606402
2008-11-20	3.73	3.73	2.93	2.95	811608
2008-11-21	3.10	3.99	3.00	3.64	1192441
2008-11-24	3.85	5.04	3.50	5.04	1206532
2008-11-25	5.01	5.01	3.99	4.79	856400
2008-11-26	4.59	5.13	4.46	4.93	515662
2008-11-28	4.82	4.87	4.49	4.63	302861
2008-12-01	4.44	4.44	3.07	3.20	1190061
2008-12-02	3.30	3.93	3.14	3.69	1039887
2008-12-03	3.57	4.04	3.50	3.96	766401
2008-12-04	3.88	4.21	3.67	3.74	716644
2008-12-05	3.76	4.85	3.52	4.67	873159
2008-12-08	4.87	5.45	4.87	5.34	1022389
2008-12-09	5.32	5.32	4.42	4.55	823172
2008-12-10	4.85	5.13	4.24	5.03	706810
2008-12-11	4.91	5.18	4.36	4.42	1292223
2008-12-12	4.24	4.63	4.10	4.62	1187300
2008-12-15	4.50	5.04	4.42	4.69	693506
2008-12-16	4.76	5.19	4.73	5.18	1366452
2008-12-17	4.95	5.45	4.71	5.34	821351
2008-12-18	5.39	5.56	4.78	4.94	751315
2008-12-19	4.99	6.40	4.88	6.32	1313638
2008-12-22	6.07	6.69	5.10	6.38	1084779
2008-12-23	6.29	6.69	6.25	6.67	372530
2008-12-24	6.67	6.99	6.20	6.51	213161
2008-12-26	6.55	7.10	6.32	7.04	339746
2008-12-29	7.03	7.12	6.42	6.85	763632
2008-12-30	6.97	8.39	6.84	8.38	564171
2008-12-31	8.19	9.81	7.40	9.52	713341
2009-01-02	9.45	9.97	8.82	8.85	486909
2009-01-05	8.81	8.93	8.00	8.55	644951
2009-01-06	8.73	9.11	8.26	8.98	871897
2009-01-07	8.54	8.66	7.97	8.41	618889
2009-01-08	8.26	8.89	8.08	8.80	366459
2009-01-09	8.85	8.85	8.20	8.30	497892
2009-01-12	8.31	8.49	7.88	8.05	639596
2009-01-13	7.86	8.63	7.77	8.47	450215
2009-01-14	7.97	8.14	7.71	7.80	522668
2009-01-15	7.80	8.80	7.40	8.49	757647
2009-01-16	8.67	9.30	8.50	9.28	1196504
2009-01-20	9.00	9.32	8.41	8.58	780262
2009-01-21	8.78	10.00	8.71	10.00	756908
2009-01-22	9.84	9.91	9.08	9.24	801271
2009-01-23	12.27	12.80	11.20	12.09	1197010
2009-01-26	12.19	12.49	11.85	12.10	486736
2009-01-27	12.22	12.40	11.05	11.54	437147
2009-01-28	11.62	12.71	11.62	12.49	753042
2009-01-29	12.37	13.00	11.35	11.42	693530
2009-01-30	11.62	12.28	10.94	11.15	603572
2009-02-02	10.81	12.73	10.81	12.63	610401
2009-02-03	12.32	12.77	12.13	12.41	591745
2009-02-04	13.50	13.50	10.78	10.85	792970
2009-02-05	10.90	11.00	10.34	10.44	904114
2009-02-06	10.40	11.09	9.87	10.50	1240829
2009-02-09	10.40	10.50	10.06	10.35	410112
2009-02-10	10.24	10.50	9.15	9.29	719721
2009-02-11	9.99	10.22	8.67	8.89	2131750
2009-02-12	8.89	9.88	7.93	9.76	926218
2009-02-13	9.54	9.80	8.89	9.00	806143
2009-02-17	8.39	9.10	8.39	8.73	728938
2009-02-18	8.99	9.01	8.43	8.67	514735
2009-02-19	8.86	9.20	8.68	8.92	915559
2009-02-20	8.84	9.05	8.13	8.99	860009
2009-02-23	8.92	9.08	7.08	7.26	1010110
2009-02-24	7.27	8.27	7.21	8.23	844485
2009-02-25	8.07	8.59	7.43	8.04	829626
2009-02-26	8.22	8.64	8.05	8.29	853074
2009-02-27	8.08	8.41	7.44	7.52	780103
2009-03-02	7.37	7.46	6.15	6.31	1069606
2009-03-03	6.41	6.95	6.24	6.83	847543
2009-03-04	7.06	7.25	6.75	7.01	617138
2009-03-05	6.67	6.86	6.11	6.38	722889
2009-03-06	6.43	6.61	5.78	6.10	727732
2009-03-09	5.95	6.59	5.80	6.22	351960
2009-03-10	6.30	6.90	6.18	6.87	960891
2009-03-11	6.78	7.15	5.74	5.89	854629
2009-03-12	5.99	6.98	5.95	6.91	642581
2009-03-13	6.80	6.95	6.42	6.81	301504
2009-03-16	6.86	7.15	6.45	6.54	714472
2009-03-17	6.53	7.45	6.39	7.41	489601
2009-03-18	7.15	7.63	6.88	7.44	616736
2009-03-19	7.52	7.67	6.95	7.01	482145
2009-03-20	6.96	7.37	6.41	6.43	530088
2009-03-23	6.60	8.05	6.55	7.89	1001120
2009-03-24	7.65	7.79	7.13	7.24	679839
2009-03-25	7.24	8.47	7.05	7.81	666259
2009-03-26	8.04	8.94	7.96	8.67	741003
2009-03-27	7.85	8.60	7.83	8.26	385300
2009-03-30	8.03	8.03	7.12	7.14	427585
2009-03-31	7.41	7.76	7.02	7.65	660110
2009-04-01	7.36	8.65	7.36	8.48	671072
2009-04-02	8.81	9.24	8.55	9.11	793687
2009-04-03	9.08	9.83	8.86	9.73	926255
2009-04-06	8.71	9.77	8.31	9.62	572524
2009-04-07	9.38	9.63	8.81	8.84	702638
2009-04-08	9.01	9.90	8.86	9.76	651464
2009-04-09	10.00	11.41	9.92	11.21	868655
2009-04-13	10.89	11.24	10.17	10.92	730703
2009-04-14	10.60	10.93	9.97	10.06	989762
2009-04-15	10.00	11.11	9.88	10.93	745342
2009-04-16	11.04	11.63	10.27	11.07	773071
2009-04-17	10.99	11.13	10.15	10.73	510020
2009-04-20	10.24	10.53	9.39	9.49	968540
2009-04-21	8.75	10.86	8.68	10.73	870228
2009-04-22	10.59	11.13	10.17	10.40	728079
2009-04-23	10.42	10.76	9.69	10.60	483586
2009-04-24	10.77	11.59	10.47	11.41	595678
2009-04-27	10.99	11.44	10.59	10.92	576088
2009-04-28	10.88	11.71	10.68	11.30	431293
2009-04-29	11.53	12.68	11.45	12.48	641805
2009-04-30	12.67	13.48	12.61	12.86	641748
2009-05-01	12.75	13.00	11.32	11.55	502625
2009-05-04	13.47	13.47	11.88	12.71	913369
2009-05-05	12.48	13.23	12.26	12.54	528033
2009-05-06	13.48	13.80	12.67	13.77	568926
2009-05-07	14.00	14.00	11.85	12.06	607935
2009-05-08	12.30	14.17	12.16	14.05	657190
2009-05-11	13.49	13.60	12.50	12.90	610813
2009-05-12	12.70	13.24	11.98	13.04	677748
2009-05-13	12.58	13.12	11.77	11.84	671732
2009-05-14	11.90	12.40	11.09	12.16	473685
2009-05-15	12.15	12.50	11.81	12.06	527923
2009-05-18	12.44	12.96	12.05	12.87	609511
2009-05-19	12.83	13.53	12.49	12.53	385050
2009-05-20	12.77	13.28	12.28	12.39	400530
2009-05-21	12.03	12.45	11.60	12.16	281129
2009-05-22	12.28	12.45	11.37	11.47	311481
2009-05-26	11.33	12.29	11.27	12.09	551623
2009-05-27	12.00	13.07	11.83	11.97	518247
2009-05-28	11.98	12.19	11.19	11.68	332270
2009-05-29	11.48	12.44	11.48	12.16	420845
2009-06-01	12.58	13.21	12.51	12.93	366515
2009-06-02	13.02	13.18	12.75	12.92	250717
2009-06-03	12.72	13.06	12.35	12.70	187224
2009-06-04	12.67	13.05	12.34	12.97	356134
2009-06-05	13.18	13.23	12.32	12.53	319059
2009-06-08	12.50	12.53	11.61	12.21	302868
2009-06-09	12.31	12.55	12.15	12.30	200296
2009-06-10	12.56	12.56	11.62	12.16	331310
2009-06-11	12.41	12.75	11.78	12.15	321499
2009-06-12	11.64	12.18	11.22	11.73	423221
2009-06-15	11.23	11.56	11.05	11.38	452280
2009-06-16	11.69	11.94	11.05	11.33	271838
2009-06-17	11.33	11.65	10.80	11.26	309487
2009-06-18	11.26	11.62	10.96	11.22	304700
2009-06-19	11.53	12.00	11.22	11.67	381697
2009-06-22	11.49	11.79	10.48	10.53	505878
2009-06-23	10.75	10.91	10.19	10.41	261322
2009-06-24	10.82	10.99	10.58	10.82	279881
2009-06-25	10.67	11.23	10.60	11.18	357022
2009-06-26	11.17	11.64	11.01	11.45	433770
2009-06-29	11.44	11.75	11.04	11.52	279295
2009-06-30	11.57	11.96	11.54	11.88	327170
2009-07-01	11.98	12.71	11.98	12.53	278365
2009-07-02	12.22	12.26	11.40	11.72	348784
2009-07-06	11.58	11.85	11.10	11.78	429451
2009-07-07	11.69	11.80	11.34	11.44	412236
2009-07-08	11.73	11.73	10.80	11.26	410302
2009-07-09	11.38	11.46	10.80	10.81	251606
2009-07-10	10.71	10.83	10.32	10.59	214795
2009-07-13	10.65	11.31	10.43	11.21	485023
2009-07-14	11.09	11.15	10.68	11.00	400585
2009-07-15	11.31	11.74	11.24	11.29	570367
2009-07-16	11.20	11.76	11.15	11.50	252999
2009-07-17	11.64	12.09	11.54	11.94	308936
2009-07-20	12.06	12.74	12.03	12.56	364933
2009-07-21	12.82	12.95	12.07	12.49	122153
2009-07-22	12.40	12.49	12.11	12.46	140990
2009-07-23	12.46	13.29	12.33	13.22	372619
2009-07-24	13.06	13.40	12.92	13.25	188432
2009-07-27	13.25	13.48	12.95	13.09	230184
2009-07-28	12.96	13.09	12.72	12.89	214651
2009-07-29	12.73	12.98	12.59	12.78	201381
2009-07-30	13.17	13.20	12.76	12.92	310181
2009-07-31	12.85	13.17	12.78	13.02	239200
2009-08-03	13.20	13.39	12.87	13.01	441323
2009-08-04	12.84	13.54	12.78	13.24	365236
2009-08-05	12.28	14.86	12.28	14.77	456160
2009-08-06	14.81	15.41	13.57	14.00	433060
2009-08-07	14.45	15.23	14.29	15.02	433142
2009-08-10	14.98	15.26	14.64	15.13	301473
2009-08-11	14.95	14.98	13.84	14.08	287508
2009-08-12	14.18	14.90	14.11	14.26	313728
2009-08-13	14.59	14.59	13.83	13.90	262756
2009-08-14	13.93	14.05	13.16	13.57	223672
2009-08-17	13.12	13.13	12.62	12.70	288686
2009-08-18	12.98	13.57	12.57	13.12	190090
2009-08-19	12.81	13.54	12.66	13.17	183266
2009-08-20	13.14	13.91	13.04	13.86	190656
2009-08-21	14.12	15.00	14.12	14.39	361263
2009-08-24	14.51	14.73	14.00	14.15	227584
2009-08-25	14.12	14.73	14.12	14.50	323257
2009-08-26	14.45	14.56	14.13	14.48	266589
2009-08-27	14.58	14.59	14.10	14.50	150627
2009-08-28	14.72	14.72	13.90	14.31	157067
2009-08-31	14.03	14.50	13.94	14.44	319926
2009-09-01	14.22	14.64	14.15	14.21	569089
2009-09-02	14.20	14.34	13.88	13.94	202755
2009-09-03	14.01	14.43	13.76	14.34	285741
2009-09-04	14.34	14.53	13.91	14.41	158923
2009-09-08	14.44	14.81	14.32	14.50	501403
2009-09-09	14.47	14.65	14.19	14.48	296531
2009-09-10	14.41	14.67	14.39	14.49	412106
2009-09-11	14.50	14.83	14.25	14.47	402125
2009-09-14	14.29	14.55	14.07	14.48	269307
2009-09-15	14.30	15.22	14.30	15.08	633512
2009-09-16	15.24	15.81	15.21	15.78	630897
2009-09-17	15.63	16.37	15.63	15.96	398873
2009-09-18	15.76	16.36	15.50	16.11	360335
2009-09-21	16.05	17.07	15.40	16.80	667935
2009-09-22	17.00	17.31	16.90	17.27	388796
2009-09-23	17.28	17.56	16.79	16.98	376827
2009-09-24	17.18	17.38	16.23	16.76	527283
2009-09-25	16.61	16.90	16.26	16.77	271378
2009-09-28	17.00	17.53	16.82	17.49	327617
2009-09-29	17.43	18.39	17.43	17.54	310703
2009-09-30	17.59	17.85	16.79	17.18	308823
2009-10-01	17.01	17.34	15.98	16.08	477751
2009-10-02	15.81	16.35	15.39	16.00	323624
2009-10-05	16.11	16.76	16.00	16.58	536270
2009-10-06	16.60	17.56	16.60	16.97	340593
2009-10-07	16.89	16.99	16.65	16.86	132396
2009-10-08	17.07	17.25	16.81	16.97	260592
2009-10-09	16.95	17.17	16.72	17.13	286631
2009-10-12	17.33	17.44	16.75	17.01	135282
2009-10-13	16.94	17.32	16.50	16.95	469746
2009-10-14	17.40	17.51	16.95	17.30	372002
2009-10-15	17.08	17.54	17.08	17.44	137254
2009-10-16	17.22	17.43	16.92	17.28	229035
2009-10-19	17.49	17.69	17.16	17.61	180414
2009-10-20	17.57	17.60	17.00	17.05	265135
2009-10-21	17.01	17.73	16.97	17.47	551557
2009-10-22	17.47	17.73	16.85	17.58	309525
2009-10-23	17.61	17.74	17.10	17.19	212828
2009-10-26	17.18	17.59	16.48	16.63	202379
2009-10-27	16.70	16.80	16.13	16.33	316679
2009-10-28	16.23	16.41	14.88	15.00	423260
2009-10-29	15.27	15.46	15.00	15.39	433812
2009-10-30	15.20	15.33	14.49	14.76	618869
2009-11-02	14.95	15.29	14.31	14.79	431441
2009-11-03	14.51	15.17	14.48	15.15	260381
2009-11-04	15.27	16.40	15.27	15.39	517975
2009-11-05	15.68	16.63	15.60	16.59	517356
2009-11-06	16.26	16.93	16.14	16.36	205906
2009-11-09	16.66	17.33	16.66	17.03	397263
2009-11-10	16.88	17.24	16.66	17.04	444543
2009-11-11	17.29	17.72	17.15	17.70	296235
2009-11-12	17.58	17.83	17.16	17.35	258605
2009-11-13	17.47	17.98	17.22	17.90	345406
2009-11-16	18.11	18.99	17.93	18.65	486372
2009-11-17	18.53	19.29	18.48	19.04	383727
2009-11-18	19.03	19.37	18.84	19.30	237714
2009-11-19	19.06	19.06	18.56	18.75	426666
2009-11-20	18.54	19.04	18.40	18.95	288030
2009-11-23	18.99	19.49	18.86	19.03	226855
2009-11-24	19.70	19.70	19.21	19.31	329354
2009-11-25	19.45	19.56	18.94	18.98	134525
2009-11-27	18.49	18.83	18.14	18.58	195521
2009-11-30	18.57	18.87	17.94	18.55	430961
2009-12-01	18.77	19.25	18.74	18.97	450797
2009-12-02	18.95	19.32	18.68	19.03	311107
2009-12-03	19.12	19.42	18.58	18.64	360782
2009-12-04	19.17	19.31	18.40	19.13	325010
2009-12-07	19.07	19.79	18.91	19.40	543549
2009-12-08	19.07	19.66	18.87	19.45	300297
2009-12-09	19.43	19.84	18.92	19.80	491407
2009-12-10	19.92	20.48	19.85	20.18	630031
2009-12-11	20.39	20.87	20.18	20.85	342008
2009-12-14	21.14	22.24	20.83	22.15	490428
2009-12-15	22.02	22.32	21.74	21.83	287688
2009-12-16	22.08	22.70	22.04	22.19	359462
2009-12-17	21.87	22.12	20.88	21.48	362171
2009-12-18	21.71	21.84	20.99	21.65	943050
2009-12-21	21.93	22.48	21.75	22.15	274474
2009-12-22	22.29	22.65	22.02	22.32	219138
2009-12-23	22.50	22.81	22.27	22.39	190322
2009-12-24	22.50	22.55	22.19	22.49	62261
2009-12-28	22.57	22.65	22.44	22.61	127242
2009-12-29	22.64	22.98	22.35	22.45	177118
2009-12-30	22.34	22.40	21.95	22.17	151511
2009-12-31	22.14	22.35	21.98	21.98	427208
2010-01-04	22.40	22.85	21.86	21.97	429378
2010-01-05	22.00	22.48	21.93	22.22	445258
2010-01-06	22.30	22.47	21.85	22.10	262240
2010-01-07	22.11	22.65	21.77	22.63	260011
2010-01-08	22.50	22.65	22.35	22.47	162331
2010-01-11	22.67	22.85	21.90	22.07	162725
2010-01-12	21.79	22.11	21.70	21.97	216342
2010-01-13	22.16	22.30	21.73	21.81	298419
2010-01-14	21.67	21.81	21.24	21.41	239382
2010-01-15	21.51	21.60	20.78	20.84	320232
2010-01-19	20.98	20.99	20.66	20.94	442244
2010-01-20	20.69	20.78	20.24	20.32	402306
2010-01-21	20.32	20.61	19.66	19.73	401942
2010-01-22	19.64	19.72	18.95	19.02	332148
2010-01-25	19.38	19.86	19.05	19.66	280911
2010-01-26	19.56	19.68	19.03	19.11	148648
2010-01-27	18.93	19.49	18.74	19.29	361141
2010-01-28	19.39	19.41	18.52	18.82	183079
2010-01-29	18.92	19.10	18.31	18.57	273099
2010-02-01	18.66	18.74	17.88	18.50	339632
2010-02-02	18.52	18.86	18.38	18.84	348341
2010-02-03	19.23	19.23	17.64	18.09	548851
2010-02-04	17.96	18.10	16.82	17.03	673963
2010-02-05	17.04	18.01	16.80	17.97	462643
2010-02-08	17.85	18.16	17.39	17.50	413997
2010-02-09	17.80	17.84	17.16	17.80	291702
2010-02-10	17.73	18.00	17.15	17.48	327434
2010-02-11	17.35	17.78	17.07	17.63	211541
2010-02-12	17.50	18.00	17.34	17.97	166635
2010-02-16	18.19	18.46	17.99	18.41	288026
2010-02-17	18.48	18.48	17.86	18.01	160057
2010-02-18	18.03	18.31	17.74	18.28	193203
2010-02-19	18.25	18.73	18.21	18.31	126703
2010-02-22	18.40	18.66	18.24	18.64	291465
2010-02-23	18.63	18.83	18.00	18.10	197874
2010-02-24	18.16	18.42	18.07	18.32	119689
2010-02-25	18.05	18.18	17.65	18.11	137020
2010-02-26	18.18	18.18	17.63	17.74	207044
2010-03-01	17.87	18.44	17.87	18.20	162171
2010-03-02	18.24	18.47	17.96	18.46	223258
2010-03-03	18.58	18.94	18.35	18.46	111008
2010-03-04	18.51	18.76	18.42	18.70	114108
2010-03-05	18.83	19.28	18.75	19.22	222358
2010-03-08	19.27	19.39	19.10	19.29	127512
2010-03-09	19.17	19.70	19.17	19.37	131767
2010-03-10	19.31	19.80	18.96	19.45	194967
2010-03-11	19.31	19.51	19.07	19.49	123997
2010-03-12	19.50	19.54	19.05	19.25	164947
2010-03-15	19.24	19.37	18.66	18.92	110456
2010-03-16	18.99	19.06	18.72	19.04	394733
2010-03-17	19.12	19.31	18.68	19.09	420793
2010-03-18	19.14	19.64	19.06	19.36	239672
2010-03-19	19.49	19.58	18.68	19.05	366101
2010-03-22	18.98	19.35	18.79	19.29	157409
2010-03-23	19.30	19.49	18.93	19.48	239420
2010-03-24	19.39	19.86	19.29	19.54	340609
2010-03-25	19.72	19.89	19.20	19.41	431429
2010-03-26	19.48	19.75	19.04	19.46	295175
2010-03-29	19.61	19.62	19.18	19.29	172064
2010-03-30	19.31	19.46	18.98	19.04	167156
2010-03-31	19.02	19.11	18.67	18.88	259575
2010-04-01	19.03	19.22	18.77	19.05	173822
2010-04-05	19.22	19.25	18.83	19.15	302803
2010-04-06	19.11	19.69	19.03	19.62	372679
2010-04-07	19.53	19.56	19.24	19.29	314301
2010-04-08	19.24	19.27	19.05	19.12	648058
2010-04-09	19.17	19.41	19.15	19.33	191082
2010-04-12	19.32	19.83	19.21	19.70	173521
2010-04-13	19.69	20.30	19.64	20.20	246567
2010-04-14	20.23	20.89	20.08	20.81	239107
2010-04-15	20.83	21.41	20.45	21.28	556050
2010-04-16	21.24	21.42	20.92	21.01	545653
2010-04-19	20.85	20.89	20.13	20.78	194484
2010-04-20	20.94	21.31	20.59	21.20	198794
2010-04-21	21.30	22.02	21.13	21.94	193558
2010-04-22	21.70	22.19	21.54	22.14	246554
2010-04-23	22.11	22.83	21.89	22.81	214839
2010-04-26	22.83	23.17	22.56	22.60	139358
2010-04-27	22.38	22.61	21.96	22.06	331390
2010-04-28	22.20	22.65	22.19	22.47	149280
2010-04-29	22.69	23.43	22.60	23.38	219207
2010-04-30	23.31	23.54	22.52	22.54	276251
2010-05-03	22.76	23.25	22.45	23.12	254264
2010-05-04	22.65	22.65	22.12	22.45	410454
2010-05-05	22.24	22.52	21.78	22.06	204068
2010-05-06	21.91	22.21	19.10	20.40	492943
2010-05-07	20.29	20.29	18.83	19.38	538043
2010-05-10	20.61	20.94	19.77	20.17	337522
2010-05-11	19.71	20.37	19.46	20.03	185725
2010-05-12	20.11	20.99	20.10	20.45	270517
2010-05-13	20.36	20.78	20.14	20.60	269014
2010-05-14	20.40	20.64	20.07	20.36	255958
2010-05-17	20.53	20.83	19.66	20.39	177913
2010-05-18	20.80	20.99	19.62	19.68	195301
2010-05-19	19.54	19.60	18.70	19.00	209390
2010-05-20	18.37	18.56	17.52	18.01	440040
2010-05-21	17.53	18.30	17.47	18.08	381052
2010-05-24	18.05	18.19	17.40	17.46	205043
2010-05-25	16.97	17.57	16.58	17.52	172250
2010-05-26	17.76	18.19	17.12	17.34	383598
2010-05-27	17.77	18.77	17.66	18.72	251339
2010-05-28	18.62	18.92	18.28	18.35	182569
2010-06-01	18.12	18.12	17.43	17.43	283446
2010-06-02	17.50	18.00	17.27	18.00	271743
2010-06-03	17.87	18.20	17.56	17.88	193371
2010-06-04	17.25	17.58	16.70	16.82	587818
2010-06-07	16.95	17.63	16.76	17.22	373628
2010-06-08	17.30	17.52	16.23	16.58	392612
2010-06-09	16.74	17.36	16.41	16.47	201595
2010-06-10	16.80	17.36	16.60	17.29	244944
2010-06-11	17.00	18.10	16.99	18.07	191808
2010-06-14	18.25	19.14	18.25	18.71	382974
2010-06-15	18.80	19.14	18.52	19.07	201546
2010-06-16	18.83	19.30	18.83	18.94	151863
2010-06-17	19.03	19.11	18.47	18.91	132285
2010-06-18	19.05	19.05	18.47	18.51	238032
2010-06-21	18.78	18.85	18.30	18.50	380546
2010-06-22	18.55	19.04	18.19	18.25	220591
2010-06-23	18.20	18.35	17.83	18.12	234075
2010-06-24	17.89	18.36	17.74	17.99	285078
2010-06-25	18.13	18.68	17.85	18.43	483080
2010-06-28	18.50	18.78	18.08	18.13	191830
2010-06-29	17.80	17.95	17.35	17.48	393993
2010-06-30	17.43	18.24	17.43	17.96	435484
2010-07-01	17.96	18.32	17.44	17.70	504592
2010-07-02	17.87	17.90	17.55	17.56	513824
2010-07-06	17.89	18.11	16.89	17.03	533301
2010-07-07	17.05	17.15	16.40	16.78	437053
2010-07-08	16.83	17.05	16.47	17.00	243034
2010-07-09	16.97	17.06	16.71	16.97	215462
2010-07-12	16.94	17.02	16.50	16.54	185190
2010-07-13	16.84	17.28	16.72	17.23	263452
2010-07-14	17.15	17.20	16.76	16.97	151795
2010-07-15	17.00	17.00	16.27	16.46	220141
2010-07-16	16.37	16.44	15.59	15.69	289275
2010-07-19	15.75	15.84	15.31	15.46	308856
2010-07-20	15.23	15.36	15.20	15.30	516017
2010-07-21	15.35	15.35	15.04	15.05	478878
2010-07-22	15.33	15.61	15.26	15.51	280647
2010-07-23	15.40	15.99	15.18	15.80	281007
2010-07-26	15.82	16.48	15.61	16.37	196323
2010-07-27	16.56	16.77	16.23	16.38	270284
2010-07-28	16.34	16.73	16.23	16.40	140897
2010-07-29	16.50	16.74	15.90	16.32	106741
2010-07-30	16.02	16.56	15.98	16.11	155368
2010-08-02	16.57	16.86	16.22	16.31	201628
2010-08-03	16.20	16.32	15.54	15.68	323530
2010-08-04	15.74	15.83	15.13	15.19	341164
2010-08-05	15.00	15.29	14.90	15.20	146998
2010-08-06	14.91	15.29	14.91	15.27	319202
2010-08-09	15.38	15.41	15.12	15.25	230655
2010-08-10	15.04	15.28	14.37	15.15	375345
2010-08-11	14.78	14.79	14.34	14.40	320893
2010-08-12	14.13	14.42	14.01	14.16	169346
2010-08-13	14.06	14.16	13.72	13.92	179031
2010-08-16	13.79	14.31	13.67	14.02	181872
2010-08-17	14.16	14.29	13.97	14.22	201408
2010-08-18	14.24	14.26	13.97	14.01	210915
2010-08-19	14.01	14.09	13.81	13.88	245461
2010-08-20	13.80	13.81	13.21	13.75	288780
2010-08-23	13.82	14.23	13.82	14.01	555908
2010-08-24	13.80	14.46	13.64	14.35	383965
2010-08-25	14.27	14.87	14.24	14.70	459302
2010-08-26	14.77	14.96	14.56	14.57	246746
2010-08-27	14.70	15.05	14.58	15.04	313723
2010-08-30	14.96	15.10	14.59	14.61	195960
2010-08-31	14.61	14.98	14.48	14.88	357912
2010-09-01	15.12	15.62	14.91	15.58	389517
2010-09-02	15.57	15.87	15.56	15.81	177815
2010-09-03	15.97	16.31	15.80	16.03	341288
2010-09-07	15.95	15.96	15.54	15.70	210357
2010-09-08	15.75	16.13	15.56	15.62	121496
2010-09-09	15.85	15.92	15.16	15.32	140507
2010-09-10	15.36	15.41	15.08	15.23	150782
2010-09-13	15.41	15.91	15.41	15.82	201996
2010-09-14	15.75	15.82	15.56	15.64	129327
2010-09-15	15.60	15.66	15.38	15.53	105857
2010-09-16	15.45	15.45	15.20	15.25	220863
2010-09-17	15.46	15.81	15.22	15.67	330395
2010-09-20	15.72	16.09	15.49	16.02	254138
2010-09-21	16.01	16.15	15.78	15.80	208566
2010-09-22	15.77	15.95	15.65	15.86	160242
2010-09-23	15.68	16.07	15.28	15.29	231939
2010-09-24	15.55	16.56	15.55	16.49	236625
2010-09-27	16.44	16.86	16.30	16.78	331398
2010-09-28	16.78	16.79	16.15	16.64	222395
2010-09-29	16.54	16.78	16.37	16.76	179326
2010-09-30	16.94	17.08	16.43	17.05	259514
2010-10-01	17.17	17.37	16.77	16.98	154405
2010-10-04	16.96	17.07	16.67	16.77	154608
2010-10-05	16.99	17.37	16.68	17.05	221405
2010-10-06	16.96	17.05	16.67	16.75	150067
2010-10-07	16.88	17.30	16.77	17.10	164639
2010-10-08	17.08	17.59	17.00	17.45	119028
2010-10-11	17.41	17.66	17.23	17.57	93404
2010-10-12	17.56	17.63	17.25	17.58	157811
2010-10-13	17.64	18.01	17.46	17.67	362175
2010-10-14	17.59	17.96	17.40	17.93	134164
2010-10-15	18.03	18.31	17.58	17.62	237528
2010-10-18	17.65	17.99	17.55	17.95	234938
2010-10-19	17.66	17.66	16.88	17.03	176581
2010-10-20	17.11	17.65	17.04	17.34	153557
2010-10-21	17.46	17.84	16.80	16.98	174894
2010-10-22	17.01	17.34	16.91	17.31	106473
2010-10-25	17.50	17.69	17.47	17.55	72213
2010-10-26	17.39	17.49	17.15	17.26	66651
2010-10-27	17.09	17.17	16.78	17.02	195544
2010-10-28	17.18	17.20	16.47	16.81	99296
2010-10-29	16.70	17.15	16.60	17.10	125328
2010-11-01	17.16	17.54	17.04	17.51	224817
2010-11-02	17.75	17.92	17.51	17.83	182434
2010-11-03	17.81	18.10	17.55	18.04	125234
2010-11-04	18.31	18.63	18.25	18.53	175187
2010-11-05	18.60	18.85	18.45	18.78	104976
2010-11-08	18.69	18.99	18.62	18.91	67252
2010-11-09	18.90	18.97	18.44	18.58	146115
2010-11-10	18.55	18.96	18.40	18.92	144541
2010-11-11	18.70	19.03	18.55	18.78	192317
2010-11-12	18.55	18.90	18.43	18.45	103220
2010-11-15	18.54	18.54	18.09	18.20	126211
2010-11-16	18.02	18.02	17.16	17.28	180853
2010-11-17	17.31	17.51	17.13	17.30	93575
2010-11-18	17.48	18.14	17.46	18.01	121466
2010-11-19	17.97	18.34	17.79	18.28	110116
2010-11-22	18.16	18.51	17.98	18.40	80874
2010-11-23	18.11	18.20	17.77	18.12	139022
2010-11-24	18.33	18.44	18.18	18.41	326972
2010-11-26	18.24	18.65	18.16	18.53	301048
2010-11-29	18.35	18.63	18.08	18.49	149236
2010-11-30	18.23	18.27	17.86	18.02	154758
2010-12-01	18.40	18.55	18.04	18.09	349669
2010-12-02	18.15	18.60	18.14	18.57	129590
2010-12-03	18.47	18.67	18.37	18.54	77196
2010-12-06	18.47	18.70	18.23	18.54	102160
2010-12-07	18.83	18.83	18.12	18.12	133926
2010-12-08	18.19	18.27	17.83	17.94	89978
2010-12-09	18.08	18.08	17.75	17.88	197443
2010-12-10	17.92	18.43	17.72	18.29	75781
2010-12-13	18.36	18.43	18.09	18.11	99266
2010-12-14	18.22	18.52	18.03	18.32	117820
2010-12-15	18.25	18.81	18.16	18.20	193276
2010-12-16	18.22	18.54	18.01	18.45	100354
2010-12-17	18.50	18.86	18.24	18.64	410312
2010-12-20	18.69	18.74	18.44	18.46	107069
2010-12-21	18.58	18.72	18.42	18.64	77253
2010-12-22	18.66	18.92	18.46	18.69	75482
2010-12-23	18.69	18.90	18.53	18.79	56725
2010-12-27	18.78	19.60	18.64	19.37	111719
2010-12-28	19.40	19.48	19.03	19.08	78929
2010-12-29	19.11	19.78	19.11	19.75	292798
2010-12-30	19.77	19.77	19.24	19.32	81944
2010-12-31	19.23	19.44	19.02	19.30	136607
2011-01-03	19.45	19.49	19.19	19.23	507087
2011-01-04	19.33	19.33	18.56	18.80	186635
2011-01-05	18.74	18.82	18.49	18.60	177407
2011-01-06	18.58	19.13	18.41	19.10	195273
2011-01-07	19.19	19.57	19.07	19.41	165996
2011-01-10	19.37	19.79	19.16	19.63	127545
2011-01-11	19.79	19.79	19.45	19.62	157972
2011-01-12	19.86	20.19	19.74	20.09	156713
2011-01-13	20.12	20.13	19.74	19.85	89608
2011-01-14	19.78	20.00	19.70	19.95	95987
2011-01-18	19.86	20.02	19.79	19.95	59225
2011-01-19	19.88	20.05	19.60	19.66	142539
2011-01-20	19.56	19.90	19.17	19.25	92355
2011-01-21	19.34	19.38	19.18	19.23	128990
2011-01-24	19.19	19.41	19.07	19.13	180359
2011-01-25	19.06	19.45	18.99	19.43	214661
2011-01-26	19.45	19.98	19.29	19.85	146291
2011-01-27	19.88	20.08	19.61	19.94	116717
2011-01-28	19.95	19.95	18.47	18.49	178657
2011-01-31	18.54	19.09	18.41	18.66	151793
2011-02-01	18.79	18.79	18.46	18.64	205387
2011-02-02	18.51	19.10	18.39	18.46	122484
2011-02-03	18.38	18.39	17.95	18.04	218031
2011-02-04	17.96	18.36	17.75	18.07	183382
2011-02-07	18.06	18.91	18.06	18.62	132735
2011-02-08	18.54	18.60	18.23	18.59	84432
2011-02-09	18.46	18.73	18.32	18.64	361328
2011-02-10	18.46	18.79	18.38	18.73	166179
2011-02-11	18.71	18.95	18.57	18.86	476769
2011-02-14	18.84	19.06	18.70	18.74	60749
2011-02-15	18.74	18.89	18.61	18.75	183222
2011-02-16	18.85	19.02	18.79	19.00	105087
2011-02-17	18.97	20.18	18.97	20.05	316228
2011-02-18	20.16	20.77	20.16	20.45	239914
2011-02-22	20.47	20.58	19.61	19.65	207610
2011-02-23	19.62	19.68	19.00	19.00	213102
2011-02-24	19.09	19.15	18.80	19.06	192803
2011-02-25	19.14	19.72	19.14	19.70	104752
2011-02-28	19.83	19.83	19.02	19.26	221475
2011-03-01	19.32	19.33	18.72	18.77	244787
2011-03-02	18.71	18.88	18.34	18.72	184361
2011-03-03	18.84	19.29	18.84	19.22	137329
2011-03-04	19.19	19.21	18.90	19.14	125440
2011-03-07	19.18	19.36	18.77	19.02	113642
2011-03-08	19.05	19.61	18.81	19.14	131472
2011-03-09	19.14	19.29	18.95	19.14	54485
2011-03-10	18.90	18.90	18.47	18.52	168870
2011-03-11	18.43	18.56	18.21	18.43	132167
2011-03-14	18.25	18.47	18.02	18.36	66350
2011-03-15	17.84	18.49	17.84	18.35	112057
2011-03-16	18.32	18.42	18.00	18.14	159172
2011-03-17	18.44	18.57	18.22	18.51	96572
2011-03-18	18.62	19.13	18.41	19.06	289633
2011-03-21	19.26	19.77	19.26	19.71	106833
2011-03-22	19.71	19.79	19.31	19.42	112150
2011-03-23	19.34	19.40	18.79	18.95	122207
2011-03-24	19.08	19.16	18.75	18.80	94356
2011-03-25	18.90	19.26	18.75	19.02	65456
2011-03-28	19.11	19.11	18.44	18.53	171561
2011-03-29	18.48	18.84	18.25	18.82	104355
2011-03-30	18.82	19.13	18.82	19.03	137469
2011-03-31	18.95	19.04	18.86	19.02	74485
2011-04-01	19.12	19.17	18.87	19.02	93101
2011-04-04	19.04	19.13	18.97	19.03	59423
2011-04-05	18.95	19.10	18.79	18.86	67207
2011-04-06	18.95	19.09	18.86	19.03	48075
2011-04-07	19.06	19.18	18.70	18.87	84359
2011-04-08	19.00	19.03	18.29	18.37	58138
2011-04-11	18.43	18.70	18.01	18.27	75360
2011-04-12	18.12	18.22	17.65	17.66	106681
2011-04-13	17.80	18.21	17.36	18.09	183801
2011-04-14	17.97	18.76	17.93	18.72	110443
2011-04-15	18.28	18.65	17.93	18.24	144330
2011-04-18	18.01	18.02	17.61	17.87	84691
2011-04-19	17.94	17.98	17.87	17.92	88563
2011-04-20	18.15	18.50	18.14	18.40	113558
2011-04-21	18.49	18.87	18.35	18.80	83492
2011-04-25	18.70	18.98	18.67	18.80	78504
2011-04-26	18.83	19.25	18.80	19.08	161503
2011-04-27	19.08	19.17	19.04	19.17	99407
2011-04-28	19.17	19.81	19.10	19.79	212059
2011-04-29	19.82	19.95	19.58	19.67	140943
2011-05-02	19.73	19.82	19.55	19.58	190789
2011-05-03	19.51	19.58	19.08	19.22	203481
2011-05-04	19.41	19.44	18.89	18.92	242605
2011-05-05	18.69	18.81	18.09	18.19	338139
2011-05-06	18.42	18.42	17.92	17.95	201824
2011-05-09	17.92	18.05	17.80	17.91	93053
2011-05-10	18.05	18.44	18.05	18.24	118737
2011-05-11	18.18	18.18	17.51	17.51	136223
2011-05-12	17.40	18.04	17.24	18.01	132421
2011-05-13	18.03	18.11	17.72	17.78	91263
2011-05-16	17.67	17.91	17.60	17.79	102828
2011-05-17	17.63	17.84	17.22	17.23	101495
2011-05-18	17.22	17.54	17.15	17.53	120113
2011-05-19	17.64	17.70	17.22	17.55	243689
2011-05-20	17.43	17.54	17.19	17.19	90115
2011-05-23	16.85	17.11	16.67	16.77	103118
2011-05-24	16.86	17.00	16.70	16.83	99848
2011-05-25	16.76	17.20	16.70	17.01	70945
2011-05-26	17.00	17.48	16.92	17.41	107073
2011-05-27	17.52	17.58	17.30	17.48	69213
2011-05-31	17.68	18.25	17.63	18.23	232017
2011-06-01	17.91	17.92	16.70	16.73	227373
2011-06-02	16.79	16.86	16.36	16.68	164332
2011-06-03	16.38	16.53	16.23	16.31	302531
2011-06-06	16.23	16.37	15.66	15.78	266012
2011-06-07	15.94	16.07	15.41	15.41	158051
2011-06-08	15.29	15.48	14.64	14.75	372571
2011-06-09	15.62	16.70	15.50	16.32	249676
2011-06-10	16.18	16.24	15.83	16.00	168754
2011-06-13	16.01	16.14	15.75	15.80	131359
2011-06-14	16.01	16.12	15.86	16.04	92894
2011-06-15	15.81	16.09	15.76	16.01	189249
2011-06-16	15.99	16.24	15.77	16.08	187662
2011-06-17	16.29	16.47	15.87	16.11	184618
2011-06-20	15.97	16.38	15.96	16.16	70943
2011-06-21	16.29	16.73	16.17	16.65	92020
2011-06-22	16.52	16.79	16.40	16.43	80285
2011-06-23	16.14	16.20	15.72	16.05	137777
2011-06-24	16.10	16.32	15.83	16.06	391224
2011-06-27	16.06	16.47	16.06	16.36	135093
2011-06-28	16.43	16.54	16.30	16.44	87898
2011-06-29	16.39	16.54	16.22	16.39	77624
2011-06-30	16.45	16.59	16.40	16.43	118865
2011-07-01	16.44	16.74	16.41	16.66	133106
2011-07-05	16.62	16.90	16.54	16.89	74328
2011-07-06	16.87	17.16	16.84	17.07	102729
2011-07-07	17.32	17.59	17.17	17.57	134616
2011-07-08	17.21	17.50	17.06	17.44	110189
2011-07-11	17.15	17.27	16.30	16.40	148828
2011-07-12	16.35	16.96	16.35	16.68	105500
2011-07-13	16.83	17.21	16.72	17.12	179073
2011-07-14	17.23	17.44	16.68	16.72	170579
2011-07-15	16.82	17.08	16.65	16.87	91070
2011-07-18	16.74	16.74	16.20	16.38	122195
2011-07-19	16.51	17.14	16.51	17.13	112999
2011-07-20	17.18	17.26	16.88	17.08	57086
2011-07-21	17.20	17.59	17.05	17.33	194350
2011-07-22	17.35	17.38	16.96	17.22	59722
2011-07-25	16.94	17.59	16.93	16.98	97160
2011-07-26	17.09	17.09	16.65	16.66	66910
2011-07-27	16.51	16.59	16.19	16.34	186004
2011-07-28	16.41	16.71	16.31	16.45	92295
2011-07-29	16.22	16.56	16.11	16.30	101105
2011-08-01	16.56	16.87	15.90	16.10	227857
2011-08-02	15.96	16.30	15.75	15.78	282805
2011-08-03	15.75	15.75	14.69	14.97	316382
2011-08-04	14.72	15.20	14.56	14.78	430340
2011-08-05	15.01	15.01	13.57	14.03	501347
2011-08-08	11.57	14.00	11.57	12.23	407690
2011-08-09	12.38	13.31	11.38	12.74	608360
2011-08-10	12.04	12.62	11.78	11.85	487056
2011-08-11	11.94	12.63	11.49	12.20	539889
2011-08-12	12.39	12.54	11.78	12.18	529610
2011-08-15	12.36	12.87	12.26	12.87	333899
2011-08-16	12.63	12.83	12.48	12.61	310107
2011-08-17	12.71	12.76	12.00	12.45	247031
2011-08-18	11.84	11.90	11.25	11.55	410164
2011-08-19	11.31	11.82	11.05	11.64	450379
2011-08-22	11.87	11.96	11.14	11.35	316645
2011-08-23	11.39	11.55	11.09	11.53	573979
2011-08-24	11.53	11.91	11.39	11.83	158258
2011-08-25	11.93	12.20	11.40	11.45	245721
2011-08-26	11.30	12.03	11.19	11.75	231926
2011-08-29	11.94	12.49	11.82	12.43	262488
2011-08-30	12.30	12.63	12.04	12.51	153467
2011-08-31	12.60	12.73	12.31	12.59	249466
2011-09-01	12.54	12.74	12.01	12.12	227022
2011-09-02	11.77	11.77	11.26	11.43	230207
2011-09-06	11.04	11.48	10.94	11.27	202521
2011-09-07	11.47	12.19	11.47	12.09	219142
2011-09-08	11.92	12.24	11.33	11.71	262573
2011-09-09	11.54	11.59	11.10	11.35	262759
2011-09-12	11.15	11.55	11.00	11.33	160451
2011-09-13	11.40	11.72	11.34	11.63	210261
2011-09-14	11.75	12.00	11.37	11.85	223974
2011-09-15	11.97	12.28	11.84	12.11	211342
2011-09-16	12.21	12.25	11.62	11.62	657542
2011-09-19	11.35	11.85	11.24	11.70	314726
2011-09-20	11.79	12.12	11.59	11.64	161879
2011-09-21	11.65	11.77	10.99	11.01	234019
2011-09-22	10.68	11.09	10.29	10.39	272029
2011-09-23	10.39	10.93	10.32	10.85	229675
2011-09-26	10.98	11.07	10.59	11.04	198199
2011-09-27	11.36	12.15	11.36	11.67	289609
2011-09-28	11.66	11.69	10.92	10.96	182484
2011-09-29	11.24	11.45	10.91	11.38	155168
2011-09-30	11.18	11.45	10.89	10.91	153483
2011-10-03	10.81	10.99	10.03	10.07	255862
2011-10-04	9.97	11.27	9.94	11.17	244069
2011-10-05	11.17	11.57	10.95	11.46	157886
2011-10-06	11.37	11.80	11.24	11.74	148354
2011-10-07	11.73	11.73	10.67	10.74	241705
2011-10-10	11.01	11.43	10.86	11.41	160727
2011-10-11	11.26	11.73	11.26	11.60	138466
2011-10-12	11.75	12.29	11.75	12.15	178180
2011-10-13	12.04	12.15	11.55	11.87	83976
2011-10-14	12.04	12.22	11.80	12.13	126139
2011-10-17	11.99	11.99	11.40	11.48	107318
2011-10-18	11.52	12.35	11.33	12.22	157874
2011-10-19	12.20	12.22	11.71	11.81	95433
2011-10-20	11.83	11.84	11.23	11.81	106042
2011-10-21	12.09	12.45	11.90	12.42	154733
2011-10-24	12.47	13.18	12.29	13.06	101992
2011-10-25	12.93	12.95	12.28	12.31	125734
2011-10-26	12.50	12.69	12.04	12.59	157959
2011-10-27	13.16	13.78	13.13	13.63	314537
2011-10-28	13.50	13.93	13.49	13.53	173083
2011-10-31	13.28	13.54	12.97	13.00	150342
2011-11-01	12.27	12.66	12.01	12.08	146441
2011-11-02	12.49	14.11	12.35	13.83	259363
2011-11-03	14.01	14.45	13.61	14.37	191028
2011-11-04	14.16	14.42	13.88	14.31	158681
2011-11-07	14.21	14.75	14.10	14.61	205130
2011-11-08	14.86	15.24	14.42	15.02	287346
2011-11-09	14.63	15.43	14.43	14.47	225284
2011-11-10	14.75	14.88	14.28	14.49	197018
2011-11-11	14.74	15.37	14.74	15.31	131625
2011-11-14	15.11	15.43	14.92	15.22	261219
2011-11-15	15.08	15.31	14.84	15.26	225203
2011-11-16	15.01	15.24	14.58	14.59	220848
2011-11-17	14.59	14.89	14.36	14.43	134221
2011-11-18	14.46	14.90	14.46	14.69	115493
2011-11-21	14.30	14.69	14.04	14.55	144577
2011-11-22	14.53	14.74	14.28	14.46	256505
2011-11-23	14.24	14.24	13.61	13.66	159104
2011-11-25	13.57	13.89	13.29	13.35	102190
2011-11-28	13.90	14.42	13.69	14.27	149458
2011-11-29	14.31	14.43	13.99	14.23	76448
2011-11-30	15.00	15.23	14.87	15.20	384511
2011-12-01	15.14	15.65	15.06	15.26	276674
2011-12-02	15.56	15.62	15.14	15.19	109565
2011-12-05	15.53	15.81	15.42	15.60	252751
2011-12-06	15.60	15.75	15.44	15.59	128119
2011-12-07	15.44	15.83	14.99	15.72	197279
2011-12-08	15.52	15.52	14.76	14.82	161465
2011-12-09	14.92	15.49	14.87	15.41	213744
2011-12-12	15.13	15.18	14.65	14.83	186936
2011-12-13	15.00	15.19	14.37	14.43	166704
2011-12-14	14.27	14.43	13.83	13.84	203081
2011-12-15	14.11	14.32	13.95	14.30	241122
2011-12-16	14.41	15.24	14.39	15.16	553242
2011-12-19	15.20	15.43	14.26	14.32	129025
2011-12-20	14.68	15.34	14.68	15.32	165235
2011-12-21	15.23	15.68	15.06	15.62	80982
2011-12-22	15.74	15.95	15.62	15.68	71693
2011-12-23	15.78	15.78	15.39	15.46	38819
2011-12-27	15.35	15.51	15.25	15.42	56869
2011-12-28	15.43	15.43	14.69	14.75	98681
2011-12-29	14.89	15.25	14.89	15.18	45033
2011-12-30	15.12	15.43	15.09	15.13	63253
2012-01-03	15.62	16.05	15.54	15.75	162114
2012-01-04	15.59	15.73	15.20	15.62	121741
2012-01-05	15.52	16.31	15.06	16.01	293115
2012-01-06	16.07	16.29	15.03	15.05	305856
2012-01-09	15.17	15.23	13.87	14.49	724153
2012-01-10	14.77	14.98	14.75	14.95	147755
2012-01-11	14.86	15.31	14.66	15.17	187509
2012-01-12	15.25	15.39	14.77	15.29	167494
2012-01-13	15.03	15.29	14.89	15.20	96056
2012-01-17	15.38	15.51	14.83	14.94	196352
2012-01-18	14.95	15.45	14.84	15.28	125906
2012-01-19	15.41	15.83	15.27	15.80	141507
2012-01-20	15.83	16.28	15.70	15.96	135664
2012-01-23	15.91	16.07	15.81	16.00	88163
2012-01-24	15.83	16.25	15.72	16.20	101932
2012-01-25	16.16	16.50	16.10	16.46	62027
2012-01-26	16.61	16.64	16.07	16.14	114627
2012-01-27	16.05	16.62	15.79	16.44	71232
2012-01-30	16.22	16.22	15.75	15.81	74368
2012-01-31	15.99	16.10	15.71	15.92	100817
2012-02-01	16.11	16.32	15.89	16.19	183970
2012-02-02	16.29	16.63	16.16	16.46	146107
2012-02-03	16.66	17.01	16.66	16.94	138402
2012-02-06	16.86	17.09	16.82	16.99	97355
2012-02-07	16.96	17.12	16.78	16.90	114634
2012-02-08	16.95	17.12	16.59	16.86	71933
2012-02-09	16.93	16.93	16.70	16.75	62804
2012-02-10	16.48	16.58	16.25	16.29	61746
2012-02-13	16.56	16.59	16.27	16.59	73303
2012-02-14	16.49	16.53	16.00	16.11	114728
2012-02-15	16.16	16.33	15.93	16.10	117984
2012-02-16	16.09	16.81	16.06	16.68	191721
2012-02-17	16.72	16.95	16.59	16.76	113303
2012-02-21	16.78	17.00	16.58	16.66	216381
2012-02-22	16.68	16.89	16.29	16.36	74837
2012-02-23	16.38	16.64	16.06	16.59	104641
2012-02-24	16.57	16.84	16.12	16.53	85256
2012-02-27	16.32	16.63	16.06	16.46	58045
2012-02-28	16.49	16.65	16.27	16.47	139016
2012-02-29	16.52	16.83	15.61	15.69	176098
2012-03-01	15.76	16.17	15.60	16.00	188642
2012-03-02	16.00	16.11	15.30	15.35	162715
2012-03-05	15.32	15.49	15.11	15.35	153236
2012-03-06	15.17	15.34	14.83	14.88	145660
2012-03-07	14.99	15.43	14.91	15.39	221821
2012-03-08	15.50	15.71	15.12	15.68	116905
2012-03-09	15.69	16.26	15.60	15.72	91987
2012-03-12	15.57	15.69	15.32	15.42	109229
2012-03-13	15.61	16.17	15.47	16.16	131165
2012-03-14	16.17	16.25	15.91	16.03	67939
2012-03-15	16.07	16.48	15.98	16.43	89051
2012-03-16	16.46	16.46	15.93	15.95	265028
2012-03-19	15.95	16.20	15.78	16.02	152098
2012-03-20	15.85	15.90	15.56	15.67	56536
2012-03-21	15.76	15.87	15.55	15.66	87593
2012-03-22	15.44	15.59	15.24	15.54	114577
2012-03-23	15.55	15.60	15.38	15.50	124639
2012-03-26	15.75	16.11	15.75	16.03	142042
2012-03-27	16.02	16.09	15.50	15.51	91183
2012-03-28	15.56	15.66	15.20	15.34	158361
2012-03-29	15.17	15.32	14.83	15.21	150610
2012-03-30	15.34	15.47	15.06	15.39	133335
2012-04-02	15.33	15.74	15.29	15.74	242121
2012-04-03	15.67	15.89	15.30	15.41	129208
2012-04-04	15.14	15.35	14.97	15.30	137156
2012-04-05	15.19	15.29	15.10	15.22	62122
2012-04-09	14.82	15.32	14.82	15.23	266276
2012-04-10	15.20	15.26	14.94	15.01	222846
2012-04-11	15.23	15.34	15.14	15.29	169454
2012-04-12	15.28	15.97	15.28	15.90	117952
2012-04-13	15.79	15.86	15.25	15.35	95645
2012-04-16	15.46	15.50	15.11	15.32	88399
2012-04-17	15.52	15.80	15.40	15.46	151410
2012-04-18	15.33	15.37	15.05	15.17	76884
2012-04-19	15.21	15.29	14.89	15.00	84370
2012-04-20	15.24	15.34	14.99	15.20	109094
2012-04-23	14.85	15.08	14.85	14.93	156288
2012-04-24	14.93	15.05	14.80	14.85	160319
2012-04-25	15.05	15.15	14.82	14.85	341457
2012-04-26	14.85	14.87	14.48	14.80	377295
2012-04-27	14.90	15.22	14.63	15.16	345473
2012-04-30	15.10	15.51	15.05	15.38	168064
2012-05-01	15.42	15.81	15.30	15.65	224643
2012-05-02	15.46	15.93	15.45	15.91	110714
2012-05-03	15.90	15.90	15.61	15.74	151762
2012-05-04	15.61	15.71	15.23	15.40	152367
2012-05-07	15.34	15.53	15.21	15.52	83028
2012-05-08	15.34	15.76	15.34	15.72	101738
2012-05-09	15.46	15.81	15.46	15.76	79646
2012-05-10	15.93	15.96	15.58	15.75	89223
2012-05-11	15.55	15.72	15.42	15.58	129536
2012-05-14	15.32	15.43	15.13	15.20	109724
2012-05-15	15.19	15.32	15.02	15.03	113655
2012-05-16	15.11	15.12	14.52	14.59	151972
2012-05-17	14.64	14.64	14.14	14.22	183934
2012-05-18	14.18	14.31	14.01	14.11	185505
2012-05-21	14.20	14.38	14.16	14.24	190524
2012-05-22	14.22	14.36	13.91	14.06	160846
2012-05-23	13.89	14.08	13.77	14.05	137335
2012-05-24	14.10	14.16	13.78	13.89	113441
2012-05-25	13.91	13.93	13.72	13.78	111875
2012-05-29	13.97	14.07	13.71	13.86	91729
2012-05-30	13.66	13.77	13.39	13.43	128722
2012-05-31	13.44	13.59	13.20	13.49	194943
2012-06-01	13.17	13.31	12.79	12.81	113418
2012-06-04	12.91	13.08	12.26	12.47	189870
2012-06-05	12.40	12.62	12.21	12.30	147755
2012-06-06	12.46	12.59	12.22	12.43	215455
2012-06-07	12.68	12.77	12.43	12.59	183497
2012-06-08	12.55	12.97	12.40	12.96	162907
2012-06-11	13.11	13.18	12.87	12.87	174163
2012-06-12	12.96	13.10	12.72	13.00	78429
2012-06-13	12.96	13.14	12.73	12.79	103471
2012-06-14	12.82	13.49	12.77	13.25	145810
2012-06-15	13.30	13.37	13.17	13.33	156278
2012-06-18	13.20	13.33	13.00	13.11	109429
2012-06-19	13.18	13.55	13.12	13.49	91305
2012-06-20	13.51	13.59	13.29	13.35	49734
2012-06-21	13.30	13.39	12.70	12.77	146255
2012-06-22	12.89	12.90	12.62	12.70	188547
2012-06-25	12.44	12.60	12.31	12.36	103751
2012-06-26	12.42	12.59	12.15	12.56	92807
2012-06-27	12.58	12.64	12.33	12.43	74203
2012-06-28	12.30	12.47	12.00	12.28	76355
2012-06-29	12.60	13.03	12.37	12.81	211519
2012-07-02	12.88	12.89	12.25	12.50	101002
2012-07-03	12.49	12.76	12.43	12.76	58401
2012-07-05	12.71	13.21	12.68	13.18	89314
2012-07-06	12.98	13.48	12.93	13.35	221382
2012-07-09	13.29	13.36	13.11	13.19	138463
2012-07-10	13.34	13.34	12.60	12.75	100070
2012-07-11	12.74	12.99	12.57	12.61	101565
2012-07-12	12.51	12.61	12.33	12.54	63383
2012-07-13	12.58	13.04	12.58	12.70	84668
2012-07-16	12.62	12.83	12.62	12.71	92110
2012-07-17	12.78	12.92	12.53	12.70	161077
2012-07-18	12.62	12.89	12.60	12.68	104635
2012-07-19	12.72	12.77	12.57	12.59	47361
2012-07-20	12.46	12.48	12.28	12.29	81266
2012-07-23	12.08	12.16	11.93	12.07	67871
2012-07-24	12.08	12.09	11.90	11.95	86860
2012-07-25	12.05	12.12	11.83	11.88	60409
2012-07-26	12.09	12.09	11.73	11.88	46993
2012-07-27	11.90	11.90	11.71	11.71	192186
2012-07-30	11.73	11.87	11.57	11.61	59847
2012-07-31	11.58	11.73	11.14	11.38	1155904
2012-08-01	11.49	11.53	11.19	11.22	171984
2012-08-02	11.15	11.60	11.13	11.46	211982
2012-08-03	11.61	11.95	11.54	11.69	210929
2012-08-06	11.71	11.87	11.70	11.74	103870
2012-08-07	11.77	11.88	11.59	11.62	185611
2012-08-08	11.62	12.37	11.25	12.09	351712
2012-08-09	12.05	12.22	12.00	12.09	128897
2012-08-10	12.05	12.12	11.84	12.00	132435
2012-08-13	12.01	12.11	11.73	12.07	76997
2012-08-14	12.11	12.18	11.98	12.10	209684
2012-08-15	12.07	12.28	12.04	12.19	242331
2012-08-16	12.23	12.43	12.16	12.39	259606
2012-08-17	12.39	12.66	12.39	12.60	240541
2012-08-20	12.55	13.50	12.55	13.49	146244
2012-08-21	13.54	13.68	13.37	13.49	139349
2012-08-22	13.46	14.00	13.32	13.82	175928
2012-08-23	13.79	13.79	13.51	13.65	184089
2012-08-24	13.59	14.22	13.59	14.19	359468
2012-08-27	14.23	14.34	13.96	14.27	411155
2012-08-28	14.26	14.37	14.09	14.22	110470
2012-08-29	14.26	14.63	14.25	14.41	180228
2012-08-30	14.35	14.35	14.10	14.26	172213
2012-08-31	14.37	14.51	14.21	14.39	191334
2012-09-04	14.39	14.97	14.21	14.85	155175
2012-09-05	14.93	14.96	14.74	14.93	119795
2012-09-06	15.04	15.52	15.04	15.51	181540
2012-09-07	15.63	15.84	15.46	15.69	69418
2012-09-10	15.69	15.90	15.59	15.74	90070
2012-09-11	15.79	16.00	15.72	15.89	76956
2012-09-12	15.97	17.06	15.91	16.84	172044
2012-09-13	16.83	17.32	16.41	17.10	178464
2012-09-14	17.24	18.63	17.19	18.05	264458
2012-09-17	18.03	18.20	17.00	17.23	181461
2012-09-18	17.22	17.32	17.10	17.15	181541
2012-09-19	17.16	17.64	17.15	17.38	94970
2012-09-20	17.26	17.33	17.04	17.23	72944
2012-09-21	17.58	17.94	17.00	17.10	254541
2012-09-24	16.93	17.37	16.89	17.03	136423
2012-09-25	17.10	17.23	16.56	16.63	149241
2012-09-26	16.70	16.82	16.42	16.70	83764
2012-09-27	16.79	17.29	16.54	17.05	60890
2012-09-28	16.92	17.00	16.62	16.66	57838
2012-10-01	16.74	17.20	16.26	16.50	136689
2012-10-02	16.64	17.80	16.64	17.32	218897
2012-10-03	17.32	17.65	17.05	17.23	126719
2012-10-04	17.33	17.42	16.84	17.26	72156
2012-10-05	17.31	17.40	16.93	17.06	66467
2012-10-08	17.01	17.01	16.58	16.59	101284
2012-10-09	16.63	16.63	16.16	16.22	181575
2012-10-10	16.25	16.57	16.08	16.57	103368
2012-10-11	16.74	16.90	16.62	16.81	71332
2012-10-12	16.76	17.01	16.44	16.51	57983
2012-10-15	16.52	16.64	16.35	16.60	55707
2012-10-16	16.69	16.96	16.67	16.90	49705
2012-10-17	17.02	17.21	16.77	17.09	74286
2012-10-18	17.06	17.14	16.64	16.67	89607
2012-10-19	16.53	16.68	16.01	16.20	133178
2012-10-22	16.19	16.34	16.00	16.09	63411
2012-10-23	15.87	16.13	15.83	16.01	66657
2012-10-24	16.11	16.22	15.74	16.01	92411
2012-10-25	16.17	16.32	15.77	16.09	65097
2012-10-26	16.11	16.44	15.75	16.35	125345
2012-10-31	16.40	16.42	15.76	16.01	128445
2012-11-01	16.09	16.63	16.06	16.52	94245
2012-11-02	16.66	16.66	15.92	15.93	82001
2012-11-05	15.97	16.19	15.67	15.96	67366
2012-11-06	16.06	16.39	15.82	16.27	59396
2012-11-07	16.04	16.08	15.45	15.60	161328
2012-11-08	15.50	15.50	14.03	14.65	321959
2012-11-09	14.51	14.96	14.50	14.57	113623
2012-11-12	14.65	14.82	14.30	14.60	63845
2012-11-13	14.52	14.79	14.35	14.59	95927
2012-11-14	14.61	14.62	14.09	14.32	135424
2012-11-15	14.30	14.43	13.87	14.01	79579
2012-11-16	13.96	14.05	13.61	13.95	165568
2012-11-19	14.15	14.29	13.93	14.22	83388
2012-11-20	14.22	14.23	13.97	14.16	80616
2012-11-21	14.23	14.64	14.13	14.64	63295
2012-11-23	14.70	14.70	14.15	14.34	50614
2012-11-26	14.26	14.57	14.16	14.54	96368
2012-11-27	14.60	15.90	14.29	14.39	113075
2012-11-28	14.31	14.40	14.01	14.36	131961
2012-11-29	14.50	14.76	14.42	14.56	135761
2012-11-30	14.61	14.87	14.57	14.78	274818
2012-12-03	14.89	14.99	14.69	14.91	115768
2012-12-04	15.03	15.09	14.55	15.05	121874
2012-12-05	15.09	15.13	14.72	14.99	104460
2012-12-06	14.95	15.21	14.70	15.21	92922
2012-12-07	15.33	15.79	15.30	15.66	84972
2012-12-10	15.70	15.85	15.50	15.70	101781
2012-12-11	15.86	16.04	15.40	15.56	137386
2012-12-12	15.60	15.81	15.47	15.61	115455
2012-12-13	15.60	15.87	15.47	15.66	108525
2012-12-14	15.58	15.96	15.44	15.77	58033
2012-12-17	15.80	16.00	15.65	15.94	114607
2012-12-18	15.97	17.03	15.90	16.75	180877
2012-12-19	16.75	17.13	16.51	16.99	197175
2012-12-20	16.98	17.13	16.68	16.71	137129
2012-12-21	16.62	17.10	16.59	17.08	342299
2012-12-24	17.03	17.31	16.72	17.30	73888
2012-12-26	17.30	17.30	16.88	17.00	101479
2012-12-27	17.03	17.25	16.85	17.12	98430
2012-12-28	17.01	17.35	16.86	16.97	71651
2012-12-31	16.99	17.40	16.88	17.33	118663
2013-01-02	17.64	17.97	17.54	17.79	189844
2013-01-03	17.77	17.93	17.62	17.76	95157
2013-01-04	17.95	18.42	17.88	18.22	200574
2013-01-07	18.04	18.36	17.88	18.29	138679
2013-01-08	18.30	18.40	17.93	18.01	131957
2013-01-09	18.10	18.26	17.96	18.20	77234
2013-01-10	18.24	18.37	18.09	18.30	126460
2013-01-11	18.34	18.63	18.12	18.49	159154
2013-01-14	18.43	18.57	18.34	18.50	118200
2013-01-15	18.38	18.78	18.38	18.53	142584
2013-01-16	18.42	18.76	18.35	18.71	109445
2013-01-17	18.74	19.08	18.73	19.00	136655
2013-01-18	19.00	19.02	18.56	18.68	82708
2013-01-22	18.62	19.00	18.57	18.99	57596
2013-01-23	18.94	18.95	18.56	18.61	74648
2013-01-24	18.70	19.00	18.53	18.88	103112
2013-01-25	19.30	20.07	19.07	19.90	497820
2013-01-28	19.97	20.03	19.51	19.82	147748
2013-01-29	19.86	19.91	19.66	19.90	132190
2013-01-30	19.85	19.85	19.05	19.20	135280
2013-01-31	19.10	19.20	18.87	19.03	293176
2013-02-01	19.13	19.48	18.69	19.14	271129
2013-02-04	18.96	19.11	18.58	18.65	107050
2013-02-05	18.75	18.90	18.66	18.78	129892
2013-02-06	18.70	18.77	18.46	18.73	117754
2013-02-07	18.56	18.74	18.00	18.25	175270
2013-02-08	18.34	18.58	18.25	18.43	72670
2013-02-11	18.50	18.51	18.25	18.34	64055
2013-02-12	18.36	18.77	18.36	18.70	126928
2013-02-13	18.70	18.74	18.52	18.70	119176
2013-02-14	18.90	19.78	18.65	19.40	582034
2013-02-15	19.90	20.22	19.62	20.00	347314
2013-02-19	20.08	20.16	19.56	19.86	338289
2013-02-20	19.28	19.28	17.55	17.81	1826151
2013-02-21	17.72	17.74	16.82	16.99	2759304
2013-02-22	17.16	17.42	16.88	17.40	786616
2013-02-25	17.48	17.63	17.16	17.18	761414
2013-02-26	17.27	17.55	17.11	17.18	400558
2013-02-27	17.21	17.44	17.09	17.33	583870
2013-02-28	17.33	17.51	17.22	17.42	632675
2013-03-01	17.25	17.58	17.12	17.56	222261
2013-03-04	19.30	19.88	18.83	19.38	1735703
2013-03-05	19.65	21.29	19.50	20.83	981265
2013-03-06	20.91	20.91	20.18	20.43	1056903
2013-03-07	20.52	20.94	20.40	20.77	476134
2013-03-08	20.97	21.21	20.58	21.12	269977
2013-03-11	21.11	21.52	20.90	21.37	315644
2013-03-12	21.35	21.39	20.86	21.38	416693
2013-03-13	21.37	21.52	21.15	21.38	408092
2013-03-14	21.49	23.05	21.38	22.50	678115
2013-03-15	22.49	22.74	22.12	22.33	721308
2013-03-18	21.94	22.32	21.62	22.19	421211
2013-03-19	22.19	22.37	21.86	22.03	356742
2013-03-20	22.23	22.84	22.21	22.82	313086
2013-03-21	22.67	22.99	22.44	22.55	204371
2013-03-22	22.63	22.78	22.15	22.21	154943
2013-03-25	22.36	22.45	21.50	21.87	355952
2013-03-26	22.07	22.51	22.03	22.45	288642
2013-03-27	22.20	22.37	21.83	22.24	271046
2013-03-28	22.33	22.33	21.81	21.86	279999
2013-04-01	21.95	22.14	21.72	22.01	349386
2013-04-02	22.12	22.39	21.51	21.58	158896
2013-04-03	21.60	21.76	20.56	20.76	313857
2013-04-04	20.82	20.97	20.48	20.97	376101
2013-04-05	20.46	21.22	20.43	21.22	371621
2013-04-08	21.25	21.92	20.95	21.90	425855
2013-04-09	22.01	22.38	21.83	21.96	296628
2013-04-10	21.99	22.50	21.74	22.37	330664
2013-04-11	22.41	23.34	22.41	23.27	526889
2013-04-12	23.09	23.33	22.43	22.96	211549
2013-04-15	22.80	22.93	21.08	21.10	414481
2013-04-16	21.29	21.74	21.27	21.54	373388
2013-04-17	21.26	21.30	20.05	20.63	398949
2013-04-18	20.82	20.99	20.21	20.33	263436
2013-04-19	20.43	21.00	20.37	20.95	719396
2013-04-22	20.99	21.02	20.22	20.71	396173
2013-04-23	20.90	21.24	20.64	21.16	222187
2013-04-24	21.14	21.54	20.71	21.53	244885
2013-04-25	21.54	21.85	21.33	21.59	257378
2013-04-26	21.46	21.69	21.30	21.56	184074
2013-04-29	21.74	21.92	21.42	21.62	310436
2013-04-30	21.54	21.69	21.18	21.54	128231
2013-05-01	21.38	21.52	20.95	20.99	403901
2013-05-02	21.10	21.90	20.76	21.64	164873
2013-05-03	22.05	22.57	22.03	22.13	227528
2013-05-06	22.08	22.71	22.00	22.62	326103
2013-05-07	22.65	23.01	22.65	22.73	161169
2013-05-08	23.19	24.52	23.01	24.08	723720
2013-05-09	23.75	24.06	23.50	23.86	571182
2013-05-10	23.98	24.55	23.82	24.12	352409
2013-05-13	24.10	24.75	24.10	24.50	498397
2013-05-14	24.56	25.12	24.53	24.68	562919
2013-05-15	24.66	24.95	24.36	24.38	304553
2013-05-16	24.35	24.37	23.69	23.94	321098
2013-05-17	24.02	24.24	23.80	24.00	547307
2013-05-20	24.00	24.00	23.69	23.87	124318
2013-05-21	23.84	23.92	23.31	23.52	176778
2013-05-22	23.61	23.61	22.47	23.01	429088
2013-05-23	22.50	23.56	22.50	23.19	281553
2013-05-24	23.00	23.31	22.74	23.30	175963
2013-05-28	23.76	24.15	23.25	23.62	309232
2013-05-29	23.35	23.42	22.86	22.94	330625
2013-05-30	23.02	23.51	22.94	23.38	215125
2013-05-31	23.23	23.48	23.06	23.07	133403
2013-06-03	23.12	23.59	22.34	22.52	514694
2013-06-04	22.51	22.75	22.22	22.35	292299
2013-06-05	22.24	22.33	21.62	21.78	304593
2013-06-06	21.78	21.95	21.44	21.88	247983
2013-06-07	21.96	22.33	21.65	21.93	251515
2013-06-10	22.01	22.08	21.63	22.08	184418
2013-06-11	21.73	21.92	21.35	21.46	157396
2013-06-12	21.70	21.70	21.05	21.09	120452
2013-06-13	21.01	21.85	20.87	21.75	200102
2013-06-14	21.72	21.90	21.36	21.39	140101
2013-06-17	21.67	22.35	21.65	21.97	280047
2013-06-18	22.01	22.21	21.90	22.15	378086
2013-06-19	22.08	22.12	21.18	21.18	170480
2013-06-20	20.84	21.01	19.70	20.05	748396
2013-06-21	20.26	20.26	19.41	20.03	360609
2013-06-24	19.66	19.69	19.10	19.44	409108
2013-06-25	19.73	20.17	19.53	20.17	206246
2013-06-26	20.44	20.62	19.91	19.92	220243
2013-06-27	20.11	20.26	19.88	20.21	275902
2013-06-28	20.13	20.30	19.97	20.06	434818
2013-07-01	20.25	20.99	20.18	20.66	303404
2013-07-02	20.66	21.01	20.49	20.85	471362
2013-07-03	20.70	20.78	20.59	20.77	70683
2013-07-05	21.24	21.24	20.15	20.39	148498
2013-07-08	20.54	20.85	20.50	20.65	168274
2013-07-09	20.81	21.16	20.66	21.08	274149
2013-07-10	21.05	21.50	21.05	21.43	124063
2013-07-11	21.82	22.06	21.71	21.92	171280
2013-07-12	21.91	22.31	21.83	22.06	113975
2013-07-15	22.15	22.29	21.83	21.95	200853
2013-07-16	22.03	22.10	21.83	21.91	212359
2013-07-17	22.07	22.39	21.84	22.30	162233
2013-07-18	22.41	22.89	22.41	22.57	108189
2013-07-19	22.50	22.56	22.12	22.24	83729
2013-07-22	22.25	22.50	22.11	22.50	109932
2013-07-23	22.55	22.60	22.37	22.52	119838
2013-07-24	22.62	22.62	21.95	22.17	93536
2013-07-25	21.97	23.52	21.72	21.84	233823
2013-07-26	21.71	21.95	21.67	21.74	146559
2013-07-29	21.60	21.88	21.48	21.53	289647
2013-07-30	21.69	22.02	21.00	21.29	192909
2013-07-31	21.34	22.00	21.20	21.61	150455
2013-08-01	21.93	22.30	20.51	21.90	139989
2013-08-02	21.88	22.14	21.67	22.03	148805
2013-08-05	22.05	22.22	21.63	22.00	189922
2013-08-06	21.83	21.96	21.52	21.66	156790
2013-08-07	21.52	21.96	20.60	20.82	224598
2013-08-08	20.99	21.08	20.39	20.59	141400
2013-08-09	20.50	20.78	20.40	20.54	326460
2013-08-12	20.38	20.60	20.32	20.55	171936
2013-08-13	20.60	20.60	20.08	20.16	96176
2013-08-14	20.11	20.30	20.01	20.23	118554
2013-08-15	19.87	20.05	19.61	19.87	185488
2013-08-16	19.74	19.94	19.56	19.68	162296
2013-08-19	19.63	19.74	19.51	19.51	281354
2013-08-20	19.60	20.08	19.52	19.98	128266
2013-08-21	19.86	20.09	19.57	19.85	191282
2013-08-22	19.89	20.42	19.81	20.35	216756
2013-08-23	20.39	20.39	20.06	20.29	225526
2013-08-26	20.30	20.90	20.15	20.73	178263
2013-08-27	20.45	20.66	20.03	20.05	119284
2013-08-28	20.02	20.05	19.87	19.98	174095
2013-08-29	19.93	20.55	19.93	20.55	170488
2013-08-30	20.41	20.70	19.95	19.96	284540
2013-09-03	20.36	20.66	20.14	20.46	313590
2013-09-04	20.45	20.58	20.06	20.08	104707
2013-09-05	20.15	20.40	19.93	20.16	375556
2013-09-06	20.33	20.35	19.69	20.12	144489
2013-09-09	20.19	21.07	20.12	21.05	181596
2013-09-10	21.16	21.25	21.02	21.16	102393
2013-09-11	21.01	21.41	21.01	21.24	120592
2013-09-12	21.20	21.33	21.06	21.10	102590
2013-09-13	21.20	21.43	21.05	21.18	52000
2013-09-16	21.53	21.84	21.22	21.48	182941
2013-09-17	21.48	21.74	21.23	21.73	89830
2013-09-18	21.71	22.04	21.53	22.04	179086
2013-09-19	22.10	22.23	21.83	21.98	119909
2013-09-20	22.11	22.26	21.16	21.25	322569
2013-09-23	21.21	21.31	20.80	20.98	154846
2013-09-24	21.03	21.45	20.87	21.01	113067
2013-09-25	21.02	21.93	20.89	21.91	294600
2013-09-26	21.93	22.06	21.80	22.05	345168
2013-09-27	21.83	22.10	21.69	21.81	134574
2013-09-30	21.49	21.96	21.21	21.53	135057
2013-10-01	21.46	22.13	21.46	22.13	126302
2013-10-02	21.89	22.09	21.77	21.87	100758
2013-10-03	21.83	21.83	21.07	21.29	135750
2013-10-04	21.27	21.27	20.88	20.98	369825
2013-10-07	20.85	21.50	20.80	21.12	135884
2013-10-08	21.19	21.25	20.85	20.91	177851
2013-10-09	20.96	21.05	20.64	20.80	180911
2013-10-10	21.19	21.78	21.17	21.76	80435
2013-10-11	21.59	22.48	21.59	22.32	114678
2013-10-14	22.06	22.54	22.06	22.53	109209
2013-10-15	22.39	22.63	22.08	22.23	129012
2013-10-16	22.40	22.40	21.74	22.25	173858
2013-10-17	22.11	23.22	22.11	23.21	155141
2013-10-18	23.53	23.53	23.08	23.30	219930
2013-10-21	23.29	23.47	23.01	23.28	152692
2013-10-22	23.41	23.67	23.11	23.54	272927
2013-10-23	23.36	23.70	23.24	23.59	193157
2013-10-24	23.60	23.93	23.42	23.47	143321
2013-10-25	23.59	23.84	22.92	23.17	170395
2013-10-28	23.23	23.41	22.91	23.15	251366
2013-10-29	23.22	23.38	23.08	23.18	98438
2013-10-30	23.22	23.22	22.25	22.56	104156
2013-10-31	22.53	22.62	22.13	22.33	111946
2013-11-01	22.29	22.29	21.36	21.60	359788
2013-11-04	21.74	22.09	21.60	21.92	195575
2013-11-05	21.78	22.02	21.60	21.93	85984
2013-11-06	24.03	24.03	21.66	21.68	222171
2013-11-07	21.90	21.96	20.40	20.54	522095
2013-11-08	20.46	20.81	20.10	20.67	130829
2013-11-11	20.62	20.65	20.31	20.54	215646
2013-11-12	20.37	20.78	20.24	20.77	260295
2013-11-13	20.56	20.88	20.42	20.85	86310
2013-11-14	20.82	21.08	20.58	20.91	65877
2013-11-15	20.88	20.99	20.68	20.98	75471
2013-11-18	21.04	21.11	20.60	20.78	100901
2013-11-19	20.73	20.78	20.16	20.24	135227
2013-11-20	20.39	20.50	19.77	20.09	198402
2013-11-21	19.82	19.82	18.41	19.09	1881541
2013-11-22	19.04	19.85	18.98	19.63	1313259
2013-11-25	19.71	19.82	19.05	19.12	299748
2013-11-26	19.06	19.57	19.06	19.28	699391
2013-11-27	19.33	19.42	18.96	19.23	253331
2013-11-29	19.39	19.57	19.24	19.36	94530
2013-12-02	19.29	19.54	19.16	19.42	483297
2013-12-03	19.33	19.45	18.70	18.84	299120
2013-12-04	18.76	19.14	18.44	18.60	145767
2013-12-05	18.57	19.12	18.44	18.80	292680
2013-12-06	19.04	19.08	18.78	18.95	279540
2013-12-09	19.02	19.11	18.68	18.76	299736
2013-12-10	18.74	18.88	18.42	18.42	134989
2013-12-11	18.78	18.79	18.16	18.71	389107
2013-12-12	18.82	19.79	18.76	19.27	715248
2013-12-13	19.28	19.41	18.96	19.00	305242
2013-12-16	19.13	19.39	19.01	19.37	440600
2013-12-17	19.36	19.39	19.03	19.21	189156
2013-12-18	19.20	19.73	19.14	19.44	408372
2013-12-19	20.22	20.65	19.98	20.36	525945
2013-12-20	20.60	20.82	20.31	20.78	711438
2013-12-23	20.94	21.20	20.71	20.95	397854
2013-12-24	21.05	21.20	20.59	20.90	294717
2013-12-26	20.97	21.42	20.81	20.84	157027
2013-12-27	20.94	21.15	20.49	20.96	153094
2013-12-30	20.95	21.70	20.95	21.36	214344
2013-12-31	21.47	21.55	21.18	21.27	139965
2014-01-02	21.14	21.18	20.72	21.09	147323
2014-01-03	21.08	21.26	20.99	21.10	149527
2014-01-06	21.16	21.40	21.01	21.30	205883
2014-01-07	21.33	21.50	21.04	21.26	168142
2014-01-08	21.19	21.21	20.70	20.85	190825
2014-01-09	20.94	20.98	20.41	20.69	102725
2014-01-10	20.75	21.29	20.68	20.78	143121
2014-01-13	20.67	20.82	20.18	20.26	367128
2014-01-14	20.34	20.72	20.27	20.70	287943
2014-01-15	20.75	21.12	20.71	20.91	349445
2014-01-16	20.84	21.04	20.47	20.59	203394
2014-01-17	20.53	20.54	20.25	20.30	153873
2014-01-21	20.44	20.55	20.16	20.45	152895
2014-01-22	20.45	21.14	20.41	21.06	242145
2014-01-23	20.98	20.98	20.49	20.95	234187
2014-01-24	20.75	20.77	20.33	20.58	293671
2014-01-27	20.55	20.71	19.64	20.10	249235
2014-01-28	20.07	20.51	20.07	20.47	165588
2014-01-29	20.27	20.41	20.08	20.26	316092
2014-01-30	20.43	20.62	20.25	20.27	96692
2014-01-31	19.95	20.16	19.68	20.00	269958
2014-02-03	19.96	20.22	18.90	18.99	218035
2014-02-04	19.17	19.42	18.83	19.05	272292
2014-02-05	18.92	19.19	18.52	18.67	323622
2014-02-06	18.79	19.34	18.79	19.02	311714
2014-02-07	19.14	19.28	18.93	19.00	100369
2014-02-10	19.00	19.16	18.75	19.06	95606
2014-02-11	19.03	19.19	18.76	18.96	116819
2014-02-12	18.99	19.20	18.86	19.11	155738
2014-02-13	18.98	19.29	18.83	18.97	303618
2014-02-14	18.98	19.11	18.73	19.02	369529
2014-02-18	19.03	19.23	19.02	19.08	329492
2014-02-19	19.00	19.33	18.78	18.90	337325
2014-02-20	18.96	19.35	18.85	18.95	258836
2014-02-21	19.01	19.12	18.90	18.96	149153
2014-02-24	18.93	19.25	18.90	19.02	297215
2014-02-25	19.02	19.05	18.59	18.70	190186
2014-02-26	18.70	18.94	18.51	18.59	176095
2014-02-27	18.57	19.03	18.54	18.81	646930
2014-02-28	18.85	18.99	18.63	18.86	191389
2014-03-03	18.70	18.88	18.50	18.64	102914
2014-03-04	18.91	19.47	18.83	19.38	399162
2014-03-05	19.30	19.49	19.18	19.44	230743
2014-03-06	19.52	19.58	19.39	19.53	144144
2014-03-07	19.63	19.64	19.33	19.62	155865
2014-03-10	19.61	19.61	19.23	19.52	190418
2014-03-11	19.55	19.67	19.14	19.31	270304
2014-03-12	19.20	19.25	18.55	18.80	178849
2014-03-13	18.92	19.07	18.33	18.42	162232
2014-03-14	18.34	18.66	18.34	18.63	116872
2014-03-17	18.75	18.86	18.66	18.77	125438
2014-03-18	18.79	18.87	18.74	18.86	226025
2014-03-19	18.82	18.98	18.75	18.84	136777
2014-03-20	18.80	18.90	18.64	18.69	178009
2014-03-21	18.78	18.99	18.70	18.92	249055
2014-03-24	19.00	19.35	18.82	19.31	384476
2014-03-25	19.43	19.57	18.62	18.65	162214
2014-03-26	18.74	18.75	17.76	17.80	342948
2014-03-27	17.85	18.06	17.61	17.71	148033
2014-03-28	17.78	18.15	17.62	17.67	170466
2014-03-31	17.81	17.90	17.54	17.80	196878
2014-04-01	17.88	18.41	17.73	18.37	193722
2014-04-02	18.36	18.40	18.15	18.17	149071
2014-04-03	18.15	18.18	17.85	17.97	166071
2014-04-04	18.15	18.29	17.77	17.77	164042
2014-04-07	17.65	17.73	17.42	17.67	251136
2014-04-08	17.63	17.94	17.54	17.65	165010
2014-04-09	17.80	17.80	17.39	17.50	278617
2014-04-10	17.50	17.73	17.02	17.09	228151
2014-04-11	16.95	17.19	16.77	16.87	255712
2014-04-14	17.04	17.05	16.52	16.70	471974
2014-04-15	16.81	16.96	16.62	16.72	396033
2014-04-16	16.86	17.12	16.86	17.04	276043
2014-04-17	17.04	17.63	17.04	17.60	143148
2014-04-21	17.59	17.71	17.43	17.63	159263
2014-04-22	17.62	18.14	17.55	18.10	190302
2014-04-23	18.04	18.23	17.93	17.94	214609
2014-04-24	18.00	18.02	17.73	17.92	189841
2014-04-25	17.91	17.99	17.31	17.40	228430
2014-04-28	17.44	17.68	17.21	17.41	128882
2014-04-29	17.56	17.77	17.41	17.56	129826
2014-04-30	17.52	17.52	16.82	17.05	389139
2014-05-01	16.98	17.27	16.74	17.27	281527
2014-05-02	17.35	17.88	17.35	17.69	141477
2014-05-05	17.54	17.95	17.54	17.93	144009
2014-05-06	17.80	17.80	17.28	17.32	222645
2014-05-07	17.36	17.39	16.29	16.87	349326
2014-05-08	16.84	17.26	16.56	17.20	351093
2014-05-09	17.03	17.43	17.02	17.39	202219
2014-05-12	17.51	17.92	17.44	17.75	236114
2014-05-13	17.80	17.87	17.47	17.50	358626
2014-05-14	17.47	17.57	17.30	17.39	280678
2014-05-15	17.30	17.30	16.89	17.06	234166
2014-05-16	17.02	17.15	16.87	17.12	179969
2014-05-19	16.99	17.47	16.93	17.47	124278
2014-05-20	17.37	17.37	16.89	16.99	231572
2014-05-21	17.09	17.21	16.97	17.16	152710
2014-05-22	17.28	17.39	17.09	17.36	149085
2014-05-23	17.42	17.96	17.32	17.94	116673
2014-05-27	18.10	18.30	17.65	18.00	197883
2014-05-28	17.91	18.06	17.56	17.62	165707
2014-05-29	17.71	17.73	17.25	17.40	150486
2014-05-30	17.49	17.49	17.26	17.42	115379
2014-06-02	17.41	17.58	17.03	17.10	155910
2014-06-03	17.07	17.25	16.83	16.99	256227
2014-06-04	16.97	17.09	16.90	16.98	137992
2014-06-05	17.01	17.56	16.97	17.44	468290
2014-06-06	17.58	18.12	17.57	18.11	205905
2014-06-09	18.05	18.50	17.98	18.34	202813
2014-06-10	18.21	18.26	18.03	18.25	180160
2014-06-11	18.09	18.20	18.01	18.18	154663
2014-06-12	18.13	18.26	17.95	18.14	270588
2014-06-13	18.18	18.41	18.11	18.16	244368
2014-06-16	18.22	18.49	18.05	18.45	177662
2014-06-17	18.34	18.86	18.27	18.83	283485
2014-06-18	18.81	18.86	18.64	18.83	128893
2014-06-19	18.97	19.24	18.82	19.22	210139
2014-06-20	19.26	19.26	18.70	18.86	461959
2014-06-23	18.82	19.09	18.60	19.08	168511
2014-06-24	18.98	19.21	18.87	19.02	254191
2014-06-25	18.83	18.89	18.60	18.83	173851
2014-06-26	18.84	18.84	18.62	18.73	151395
2014-06-27	18.57	18.86	18.55	18.83	234050
2014-06-30	18.85	19.20	18.68	19.09	167087
2014-07-01	19.15	19.50	19.15	19.28	292209
2014-07-02	19.21	19.32	19.05	19.27	223966
2014-07-03	19.30	19.33	19.19	19.28	79749
2014-07-07	19.14	19.30	18.63	18.67	177390
2014-07-08	18.62	18.73	18.24	18.73	334152
2014-07-09	18.82	19.15	18.79	19.15	216032
2014-07-10	18.80	19.54	18.80	19.23	322819
2014-07-11	19.20	19.21	18.95	19.06	137014
2014-07-14	19.24	19.33	19.05	19.24	148663
2014-07-15	19.29	19.31	19.04	19.15	177094
2014-07-16	19.29	19.33	19.10	19.14	134289
2014-07-17	19.11	19.30	18.90	18.95	159275
2014-07-18	18.89	19.29	18.83	19.13	111463
2014-07-21	19.06	19.26	18.95	19.04	139607
2014-07-22	19.10	19.55	19.09	19.53	203915
2014-07-23	19.53	19.66	19.29	19.56	134810
2014-07-24	19.65	19.65	19.33	19.42	188061
2014-07-25	19.27	19.56	19.21	19.37	205968
2014-07-28	19.38	19.49	19.04	19.12	86973
2014-07-29	19.22	19.22	19.08	19.14	86939
2014-07-30	19.25	19.34	19.05	19.11	170671
2014-07-31	18.88	19.14	18.48	18.70	191120
2014-08-01	18.74	18.82	18.19	18.29	245004
2014-08-04	18.33	18.76	18.26	18.74	181735
2014-08-05	18.62	18.85	18.34	18.70	181158
2014-08-06	18.60	20.13	18.60	19.98	439797
2014-08-07	20.10	20.28	19.78	20.02	186908
2014-08-08	20.00	20.33	19.94	20.01	232220
2014-08-11	20.16	20.19	19.94	20.02	208602
2014-08-12	20.00	20.32	19.92	20.03	156206
2014-08-13	20.06	20.17	19.81	19.82	99638
2014-08-14	19.78	19.80	19.50	19.59	203151
2014-08-15	19.78	19.95	19.27	19.65	245827
2014-08-18	19.78	20.01	19.74	20.01	93048
2014-08-19	20.00	20.19	19.87	19.98	127815
2014-08-20	19.93	19.93	19.50	19.59	99091
2014-08-21	19.58	19.58	19.23	19.38	362115
2014-08-22	19.40	19.79	19.37	19.57	147270
2014-08-25	19.70	19.80	19.36	19.48	83906
2014-08-26	19.59	20.12	19.59	20.08	154846
2014-08-27	20.16	20.16	19.91	20.10	81587
2014-08-28	19.99	20.00	19.82	19.84	54865
2014-08-29	19.84	20.04	19.61	20.00	65431
2014-09-02	19.98	20.13	19.81	20.09	67226
2014-09-03	20.20	20.20	19.86	19.89	111093
2014-09-04	19.99	20.08	19.69	19.73	75987
2014-09-05	19.63	19.78	19.46	19.66	82486
2014-09-08	19.59	19.71	19.39	19.52	89017
2014-09-09	19.52	19.52	19.05	19.21	88711
2014-09-10	19.22	19.22	18.76	18.81	170679
2014-09-11	18.75	19.01	18.75	18.91	135884
2014-09-12	18.95	19.01	18.20	18.46	109308
2014-09-15	18.43	18.53	18.14	18.38	96117
2014-09-16	18.38	18.68	18.30	18.54	103822
2014-09-17	18.54	18.92	18.53	18.77	99316
2014-09-18	18.86	18.98	18.62	18.88	285424
2014-09-19	18.91	19.04	18.22	18.31	260958
2014-09-22	18.21	18.21	17.85	18.12	129865
2014-09-23	18.08	18.18	17.71	17.74	117330
2014-09-24	17.80	17.94	17.59	17.80	141508
2014-09-25	17.75	17.96	17.65	17.74	134062
2014-09-26	17.76	17.91	17.74	17.90	80961
2014-09-29	17.76	17.85	17.62	17.82	102660
2014-09-30	17.83	18.09	17.60	17.72	278098
2014-10-01	17.72	17.78	17.40	17.43	171670
2014-10-02	17.42	17.77	17.27	17.65	224168
2014-10-03	17.76	17.86	17.49	17.58	324884
2014-10-06	17.61	17.61	16.97	17.05	212440
2014-10-07	16.90	17.21	16.90	16.94	155389
2014-10-08	16.89	17.71	16.82	17.68	202792
2014-10-09	17.67	17.67	16.95	16.96	293113
2014-10-10	16.85	16.99	16.34	16.36	330770
2014-10-13	16.38	16.70	16.16	16.22	235185
2014-10-14	16.43	16.57	16.11	16.17	204259
2014-10-15	15.99	16.11	15.49	15.94	574193
2014-10-16	15.75	15.93	15.35	15.82	478776
2014-10-17	16.05	16.25	15.89	16.03	375366
2014-10-20	16.00	16.65	15.99	16.62	209756
2014-10-21	16.65	17.13	16.65	17.11	149384
2014-10-22	17.00	17.12	16.63	16.63	127257
2014-10-23	16.84	17.34	16.59	17.15	250977
2014-10-24	17.22	17.27	17.00	17.12	147381
2014-10-27	17.03	17.10	16.69	17.01	565319
2014-10-28	17.09	17.50	17.00	17.29	292554
2014-10-29	17.31	17.44	17.04	17.29	153181
2014-10-30	17.22	17.51	17.02	17.38	377910
2014-10-31	17.73	17.80	17.35	17.45	213260
2014-11-03	17.46	17.66	17.18	17.27	305981
2014-11-04	17.21	17.24	16.61	16.69	299105
2014-11-05	16.75	17.42	16.43	17.19	324425
2014-11-06	17.09	17.25	16.40	16.78	264923
2014-11-07	16.75	17.26	16.42	17.15	262082
2014-11-10	17.16	17.42	17.12	17.31	326066
2014-11-11	17.31	17.43	17.15	17.41	306945
2014-11-12	17.34	17.61	17.22	17.45	401185
2014-11-13	17.50	17.58	17.40	17.58	47100
2014-11-14	17.46	17.46	17.16	17.19	305967
2014-11-17	17.17	17.37	16.57	16.73	466484
2014-11-18	16.80	17.07	16.80	16.98	211564
2014-11-19	16.98	17.03	16.73	16.76	180379
2014-11-20	16.70	17.09	16.66	17.00	231220
2014-11-21	17.28	17.31	16.92	16.99	265710
2014-11-24	17.03	17.13	16.89	16.90	408708
2014-11-25	16.98	17.12	16.53	16.56	354682
2014-11-26	16.55	16.87	16.55	16.59	337796
2014-11-28	16.49	16.55	15.96	16.00	251687
2014-12-01	15.93	16.00	15.10	15.12	441853
2014-12-02	15.12	15.17	14.75	14.89	756433
2014-12-03	14.91	15.23	14.89	14.97	425636
2014-12-04	14.94	15.06	14.78	14.99	449529
2014-12-05	14.98	15.15	14.84	14.89	146690
2014-12-08	14.77	15.82	14.63	15.44	991007
2014-12-09	15.32	15.82	15.24	15.82	384288
2014-12-10	15.68	15.68	15.29	15.51	620197
2014-12-11	15.60	15.82	15.55	15.70	494842
2014-12-12	15.52	15.57	14.80	14.90	575251
2014-12-15	15.03	15.04	14.35	14.44	562915
2014-12-16	14.40	14.81	14.23	14.42	289805
2014-12-17	14.50	14.76	14.49	14.62	313390
2014-12-18	14.86	15.15	14.55	15.13	591642
2014-12-19	15.18	15.74	14.95	15.72	878361
2014-12-22	15.66	15.80	15.38	15.42	151115
2014-12-23	15.47	15.97	15.35	15.89	251477
2014-12-24	15.93	15.95	15.44	15.50	131184
2014-12-26	15.59	15.77	15.47	15.56	113834
2014-12-29	15.48	15.80	15.43	15.77	150249
2014-12-30	15.76	15.76	15.47	15.60	132822
2014-12-31	15.73	15.77	15.34	15.40	179671
2015-01-02	15.43	15.56	15.18	15.52	100380
2015-01-05	15.36	15.43	15.19	15.31	241132
2015-01-06	15.30	15.38	14.62	14.72	298501
2015-01-07	14.87	14.96	14.49	14.79	213964
2015-01-08	14.94	15.23	14.80	15.18	356611
2015-01-09	15.17	15.24	15.01	15.09	258928
2015-01-12	15.03	15.03	14.49	14.61	294696
2015-01-13	14.68	14.87	14.40	14.48	332709
2015-01-14	14.41	14.55	14.21	14.51	215233
2015-01-15	14.59	14.59	14.04	14.08	283842
2015-01-16	14.03	14.33	14.03	14.24	203509
2015-01-20	14.24	14.39	13.84	14.22	296006
2015-01-21	13.83	14.00	13.40	13.51	509715
2015-01-22	13.63	13.80	13.14	13.79	420215
2015-01-23	13.81	13.95	13.46	13.77	271446
2015-01-26	13.83	13.92	13.58	13.79	198904
2015-01-27	13.57	14.19	13.57	14.15	236874
2015-01-28	14.22	14.51	13.81	13.95	249886
2015-01-29	13.98	14.05	13.51	13.88	486864
2015-01-30	13.70	13.70	12.91	13.27	566343
2015-02-02	13.36	13.73	13.22	13.71	354138
2015-02-03	13.80	14.15	13.78	14.10	418782
2015-02-04	13.98	14.09	13.69	13.73	228683
2015-02-05	13.79	14.03	13.66	14.03	278378
2015-02-06	14.04	14.35	14.03	14.16	426092
2015-02-09	14.15	14.50	14.15	14.35	289307
2015-02-10	14.44	14.61	13.78	14.08	214063
2015-02-11	14.01	14.33	13.87	14.10	182867
2015-02-12	14.22	14.51	14.13	14.40	400326
2015-02-13	14.48	14.92	14.48	14.86	457954
2015-02-17	14.83	15.01	14.72	14.78	213084
2015-02-18	14.73	14.76	14.43	14.50	297453
2015-02-19	14.41	14.50	14.26	14.35	201415
2015-02-20	14.35	14.48	14.18	14.41	131016
2015-02-23	14.35	14.37	14.14	14.29	104859
2015-02-24	14.27	14.51	14.22	14.50	122481
2015-02-25	14.53	14.75	14.47	14.67	127191
2015-02-26	14.62	14.69	14.51	14.55	288068
2015-02-27	14.56	14.60	14.38	14.38	236084
2015-03-02	14.41	14.64	14.28	14.53	389624
2015-03-03	14.45	14.60	14.40	14.50	194587
2015-03-04	14.47	14.59	14.40	14.42	277558
2015-03-05	14.95	15.68	14.72	15.58	1025056
2015-03-06	15.37	15.70	15.24	15.62	320067
2015-03-09	15.60	15.77	15.53	15.60	314298
2015-03-10	15.41	15.46	15.12	15.16	266781
2015-03-11	15.15	15.35	14.92	15.25	294139
2015-03-12	15.28	15.63	15.24	15.54	268749
2015-03-13	15.52	15.69	15.25	15.64	283138
2015-03-16	16.00	16.15	15.75	15.91	284077
2015-03-17	15.76	15.86	15.23	15.53	273178
2015-03-18	15.48	15.77	15.35	15.77	227048
2015-03-19	15.69	15.96	15.52	15.55	233447
2015-03-20	15.66	15.82	15.45	15.76	560621
2015-03-23	15.75	16.03	15.72	15.73	253539
2015-03-24	15.64	16.00	15.64	15.89	256603
2015-03-25	15.95	15.98	15.54	15.56	218109
2015-03-26	15.60	15.73	15.43	15.47	126986
2015-03-27	15.45	15.59	15.30	15.53	99993
2015-03-30	15.61	15.97	15.59	15.89	185127
2015-03-31	15.80	15.97	15.68	15.77	144569
2015-04-01	15.74	15.87	15.57	15.78	144408
2015-04-02	15.76	16.26	15.73	16.16	304173
2015-04-06	15.90	16.25	15.90	16.18	133309
2015-04-07	16.17	16.29	15.98	15.99	139022
2015-04-08	16.01	16.01	15.82	15.92	209503
2015-04-09	15.91	16.00	15.68	15.81	97225
2015-04-10	15.89	16.08	15.81	15.95	67969
2015-04-13	16.00	16.02	15.80	15.84	75164
2015-04-14	15.84	16.05	15.76	15.94	273225
2015-04-15	16.03	16.35	15.84	16.29	438924
2015-04-16	16.21	16.29	15.96	16.00	291445
2015-04-17	15.89	16.13	15.78	16.00	270158
2015-04-20	16.06	16.15	15.99	16.03	269541
2015-04-21	16.08	16.28	15.71	15.85	177797
2015-04-22	15.83	15.99	15.65	15.88	129009
2015-04-23	15.83	15.92	15.36	15.39	170606
2015-04-24	15.40	15.52	15.26	15.30	126861
2015-04-27	15.33	15.55	15.04	15.06	219089
2015-04-28	15.09	15.38	15.01	15.14	141976
2015-04-29	15.07	15.17	14.94	14.94	188411
2015-04-30	14.87	14.89	14.64	14.76	202447
2015-05-01	14.77	15.03	14.76	14.95	171357
2015-05-04	14.89	15.19	14.80	14.83	91522
2015-05-05	14.78	15.05	14.60	14.84	286768
2015-05-06	14.50	14.81	13.60	14.08	615722
2015-05-07	14.03	14.09	13.90	13.98	487454
2015-05-08	14.10	14.21	13.98	14.10	324663
2015-05-11	14.10	14.16	13.83	13.84	276708
2015-05-12	13.80	13.82	13.55	13.66	207452
2015-05-13	13.74	14.10	13.67	14.05	270198
2015-05-14	14.13	14.57	14.08	14.53	417503
2015-05-15	14.52	14.53	14.23	14.45	324646
2015-05-18	14.40	14.62	14.14	14.16	238706
2015-05-19	14.14	14.16	13.74	13.78	283868
2015-05-20	13.82	14.00	13.69	13.83	139983
2015-05-21	13.87	13.99	13.64	13.83	116806
2015-05-22	13.79	13.89	13.68	13.72	147311
2015-05-26	13.61	13.61	13.47	13.54	202849
2015-05-27	13.55	13.56	13.43	13.48	237791
2015-05-28	13.47	13.50	13.30	13.38	153190
2015-05-29	13.36	13.52	13.14	13.35	181618
2015-06-01	13.42	13.58	13.35	13.41	109425
2015-06-02	13.32	13.60	13.31	13.44	138490
2015-06-03	13.45	13.62	13.38	13.59	238248
2015-06-04	13.48	13.70	13.22	13.24	355627
2015-06-05	13.19	13.43	13.03	13.42	124365
2015-06-08	13.37	13.45	13.29	13.34	79095
2015-06-09	13.36	13.49	13.28	13.35	97156
2015-06-10	13.46	13.75	13.45	13.65	213120
2015-06-11	13.63	13.88	13.39	13.54	221983
2015-06-12	13.49	13.54	13.36	13.53	174898
2015-06-15	13.46	13.61	13.16	13.50	195349
2015-06-16	13.46	13.54	13.26	13.45	136437
2015-06-17	13.51	13.58	13.41	13.54	182615
2015-06-18	13.60	13.77	13.34	13.65	128789
2015-06-19	13.40	13.72	13.40	13.60	289982
2015-06-22	13.79	14.12	13.58	14.05	304100
2015-06-23	14.08	14.22	13.98	14.10	497603
2015-06-24	14.10	14.17	13.79	13.82	218142
2015-06-25	13.88	13.88	13.76	13.82	225932
2015-06-26	13.85	14.01	13.68	13.95	554158
2015-06-29	13.79	13.93	13.34	13.36	200109
2015-06-30	13.49	13.59	13.13	13.16	245980
2015-07-01	13.32	13.32	13.06	13.18	215331
2015-07-02	13.23	13.45	13.13	13.27	282340
2015-07-06	13.12	13.30	12.95	13.15	303755
2015-07-07	13.18	13.18	12.84	13.13	297053
2015-07-08	13.01	13.10	12.69	12.74	274593
2015-07-09	12.91	12.91	12.64	12.67	316561
2015-07-10	12.80	12.89	12.69	12.79	275963
2015-07-13	12.85	13.19	12.79	13.06	231411
2015-07-14	13.04	13.20	12.87	13.10	144774
2015-07-15	13.14	13.14	12.90	12.96	164734
2015-07-16	13.07	13.30	13.04	13.28	271549
2015-07-17	13.27	13.36	13.09	13.33	152142
2015-07-20	13.39	13.39	13.09	13.21	206211
2015-07-21	13.20	13.46	13.05	13.11	122514
2015-07-22	13.03	13.32	13.02	13.32	434753
2015-07-23	13.35	13.37	12.88	13.02	115392
2015-07-24	13.00	13.15	12.88	13.00	241636
2015-07-27	12.87	13.05	12.85	13.00	109647
2015-07-28	13.10	13.10	12.81	12.91	164284
2015-07-29	12.94	12.94	12.39	12.60	361802
2015-07-30	12.49	12.62	12.39	12.50	291184
2015-07-31	12.52	12.81	12.40	12.80	281729
2015-08-03	12.80	12.80	12.39	12.54	206663
2015-08-04	12.55	12.79	12.48	12.54	219423
2015-08-05	13.09	13.49	12.86	13.07	375682
2015-08-06	13.06	13.06	12.75	12.92	370628
2015-08-07	12.75	12.89	12.65	12.72	264421
2015-08-10	12.80	13.13	12.79	13.11	158665
2015-08-11	12.94	13.33	12.94	13.24	127814
2015-08-12	13.09	13.53	13.04	13.50	176335
2015-08-13	13.48	13.69	13.19	13.21	157146
2015-08-14	13.22	13.37	13.12	13.26	145943
2015-08-17	13.14	13.28	12.96	13.10	134501
2015-08-18	13.06	13.15	12.94	13.12	148419
2015-08-19	13.03	13.08	12.75	12.88	209895
2015-08-20	12.77	12.97	12.58	12.65	175655
2015-08-21	12.24	12.73	12.09	12.47	241230
2015-08-24	11.83	12.18	11.45	12.01	434653
2015-08-25	12.25	12.32	11.90	11.98	405820
2015-08-26	12.23	12.23	11.95	12.12	138554
2015-08-27	12.23	12.88	12.16	12.58	172269
2015-08-28	12.55	13.00	12.55	12.81	241035
2015-08-31	12.72	12.97	12.72	12.93	233324
2015-09-01	12.59	12.87	12.38	12.45	203767
2015-09-02	12.55	12.59	12.20	12.45	266942
2015-09-03	12.51	12.85	12.46	12.48	120134
2015-09-04	12.30	12.46	12.16	12.22	77330
2015-09-08	12.35	12.61	12.02	12.46	243064
2015-09-09	12.56	12.69	12.48	12.50	212896
2015-09-10	12.46	12.60	12.35	12.37	82376
2015-09-11	12.28	12.48	12.21	12.43	81072
2015-09-14	12.46	12.70	12.23	12.30	80192
2015-09-15	12.31	12.64	12.29	12.59	137337
2015-09-16	12.94	13.07	12.72	12.89	251226
2015-09-17	12.81	13.21	12.81	13.02	137760
2015-09-18	12.81	13.08	12.54	12.63	331467
2015-09-21	12.75	13.26	12.63	13.24	1000462
2015-09-22	13.16	13.35	13.07	13.24	396159
2015-09-23	13.28	13.30	13.01	13.16	132339
2015-09-24	13.04	13.23	13.00	13.16	109133
2015-09-25	13.25	13.49	13.22	13.43	652418
2015-09-28	13.42	13.84	13.36	13.67	317899
2015-09-29	13.68	13.79	13.21	13.24	300025
2015-09-30	13.28	13.34	13.10	13.15	218474
2015-10-01	13.21	13.28	12.99	13.07	274301
2015-10-02	12.95	13.30	12.57	13.28	373377
2015-10-05	13.35	13.89	13.35	13.78	268687
2015-10-06	13.78	14.08	13.73	13.74	291195
2015-10-07	13.83	14.17	13.76	14.07	517894
2015-10-08	14.06	14.51	14.00	14.48	221781
2015-10-09	14.51	14.58	14.21	14.26	148714
2015-10-12	14.26	14.33	14.06	14.20	149706
2015-10-13	14.09	14.45	14.05	14.08	74153
2015-10-14	14.06	14.35	14.06	14.16	115289
2015-10-15	14.15	14.47	14.09	14.39	132377
2015-10-16	14.46	14.46	14.12	14.30	136358
2015-10-19	14.21	14.35	14.03	14.15	122997
2015-10-20	14.15	14.52	14.10	14.41	238417
2015-10-21	14.51	14.58	14.11	14.16	92686
2015-10-22	14.20	14.57	14.12	14.39	116662
2015-10-23	14.39	14.64	14.30	14.48	222076
2015-10-26	14.50	14.59	14.24	14.30	133877
2015-10-27	14.19	14.31	13.80	13.97	230272
2015-10-28	14.05	14.67	14.05	14.59	170304
2015-10-29	14.49	14.75	14.34	14.45	103719
2015-10-30	14.42	14.42	14.09	14.15	332765
2015-11-02	14.09	14.62	14.02	14.52	191679
2015-11-03	14.69	14.87	14.50	14.59	241664
2015-11-04	13.93	14.38	13.26	13.61	862158
2015-11-05	13.65	13.79	13.60	13.74	326320
2015-11-06	13.57	14.47	13.54	14.20	595454
2015-11-09	14.16	14.16	13.31	13.32	314892
2015-11-10	13.64	13.64	13.11	13.37	205399
2015-11-11	13.37	13.53	13.30	13.44	168596
2015-11-12	13.29	13.40	12.82	12.94	224831
2015-11-13	12.90	13.12	12.76	12.80	173515
2015-11-16	12.82	13.02	12.72	12.97	102228
2015-11-17	12.94	13.22	12.78	13.11	155796
2015-11-18	13.13	13.37	13.02	13.36	160574
2015-11-19	13.30	13.48	13.03	13.20	111929
2015-11-20	13.21	13.40	13.08	13.33	301250
2015-11-23	13.34	13.54	13.28	13.54	185659
2015-11-24	13.47	13.80	13.25	13.70	127370
2015-11-25	13.68	13.95	13.61	13.82	296809
2015-11-27	13.82	13.94	13.46	13.52	99806
2015-11-30	13.62	13.66	13.45	13.59	230694
2015-12-01	13.60	13.87	13.53	13.59	184811
2015-12-02	13.49	13.70	13.32	13.50	176439
2015-12-03	13.56	13.72	13.38	13.62	199274
2015-12-04	13.55	13.59	13.39	13.53	305820
2015-12-07	13.45	13.45	11.84	11.88	1574367
2015-12-08	11.78	11.83	11.21	11.28	674721
2015-12-09	11.30	11.67	11.23	11.50	539775
2015-12-10	11.47	11.81	11.47	11.63	456520
2015-12-11	11.38	11.56	10.98	11.02	365897
2015-12-14	10.99	11.01	10.53	10.60	270032
2015-12-15	10.69	10.96	10.64	10.78	337882
2015-12-16	10.82	11.03	10.75	10.78	471703
2015-12-17	10.83	10.88	10.64	10.78	431111
2015-12-18	10.75	10.94	10.63	10.72	713081
2015-12-21	10.75	10.81	10.52	10.58	314454
2015-12-22	10.63	10.90	10.42	10.80	288985
2015-12-23	10.86	11.25	10.84	11.23	196231
2015-12-24	11.20	11.31	11.15	11.16	88850
2015-12-28	11.07	11.29	11.06	11.17	272441
2015-12-29	11.27	11.44	11.15	11.34	242526
2015-12-30	11.28	11.46	11.15	11.24	185456
2015-12-31	11.20	11.20	10.89	10.94	213315
2016-01-04	10.85	10.95	10.37	10.77	279582
2016-01-05	10.76	10.88	10.50	10.74	118676
2016-01-06	10.55	10.60	10.40	10.56	215016
2016-01-07	10.34	10.37	9.85	9.97	390707
2016-01-08	10.01	10.02	9.49	9.64	485282
2016-01-11	9.80	9.82	9.17	9.30	307849
2016-01-12	9.42	9.43	9.03	9.23	311008
2016-01-13	9.32	9.51	8.86	8.91	322453
2016-01-14	8.95	9.51	8.82	9.30	336871
2016-01-15	9.01	9.06	8.60	8.75	307974
2016-01-19	8.86	8.86	8.42	8.49	282567
2016-01-20	8.33	8.54	7.95	8.48	423227
2016-01-21	8.49	8.97	8.49	8.83	217875
2016-01-22	9.07	9.31	8.90	9.18	251532
2016-01-25	9.06	9.23	8.65	8.80	275899
2016-01-26	8.87	9.17	8.76	9.07	453163
2016-01-27	9.01	9.34	8.95	9.03	240803
2016-01-28	9.23	9.35	9.05	9.13	199249
2016-01-29	9.14	9.39	8.96	9.08	343504
2016-02-01	8.98	9.14	8.79	9.00	365995
2016-02-02	8.85	8.94	8.62	8.79	186258
2016-02-03	8.91	9.09	8.62	8.85	162413
2016-02-04	8.85	9.23	8.75	8.87	180707
2016-02-05	8.77	8.93	8.63	8.68	374286
2016-02-08	8.60	9.06	8.60	8.84	451493
2016-02-09	8.78	8.91	8.39	8.60	317895
2016-02-10	8.63	8.96	8.54	8.77	220356
2016-02-11	8.60	8.63	8.27	8.40	304457
2016-02-12	8.51	8.73	8.40	8.60	146756
2016-02-16	8.74	8.92	8.55	8.89	156578
2016-02-17	8.98	9.27	8.98	9.09	214238
2016-02-18	9.14	9.16	8.89	9.09	108446
2016-02-19	9.07	9.15	8.83	8.93	141594
2016-02-22	9.09	9.29	9.03	9.17	144993
2016-02-23	9.11	9.19	8.97	9.00	106996
2016-02-24	8.93	9.22	8.72	9.22	133120
2016-02-25	9.27	9.40	9.15	9.36	126026
2016-02-26	9.45	9.75	9.37	9.44	85693
2016-02-29	9.44	9.76	9.38	9.75	264716
2016-03-01	9.75	10.09	9.57	10.05	320506
2016-03-02	11.13	11.60	10.70	11.10	729850
2016-03-03	10.93	11.15	10.67	11.06	389321
2016-03-04	11.06	11.47	10.99	11.15	318152
2016-03-07	11.12	11.47	10.97	11.26	395056
2016-03-08	11.20	11.20	10.77	10.86	216061
2016-03-09	10.94	11.24	10.70	11.19	183963
2016-03-10	11.26	11.43	10.90	10.93	238830
2016-03-11	11.01	11.48	11.01	11.46	266739
2016-03-14	11.51	11.69	11.35	11.61	235657
2016-03-15	11.51	11.61	11.28	11.53	159794
2016-03-16	11.49	11.73	11.43	11.65	212498
2016-03-17	11.62	12.19	11.62	12.13	378496
2016-03-18	12.19	12.27	12.00	12.20	337962
2016-03-21	12.11	12.78	12.08	12.34	501581
2016-03-22	12.24	12.40	12.14	12.34	173243
2016-03-23	12.30	12.42	12.23	12.38	281281
2016-03-24	12.27	12.31	12.01	12.26	304723
2016-03-28	12.27	12.60	12.16	12.56	258626
2016-03-29	12.50	12.82	12.20	12.72	226859
2016-03-30	12.77	12.90	12.72	12.81	221919
2016-03-31	12.85	13.12	12.62	13.04	251681
2016-04-01	12.89	13.17	12.75	13.12	124661
2016-04-04	13.11	13.11	12.58	12.67	132489
2016-04-05	12.66	12.82	12.50	12.59	166119
2016-04-06	12.61	12.82	12.47	12.80	140154
2016-04-07	12.69	12.88	12.56	12.67	112724
2016-04-08	12.83	13.11	12.76	12.81	145051
2016-04-11	12.91	13.23	12.81	12.83	176531
2016-04-12	12.84	13.21	12.52	13.15	244700
2016-04-13	13.27	13.46	13.10	13.46	160844
2016-04-14	13.53	13.57	13.27	13.36	111833
2016-04-15	13.36	13.52	13.22	13.42	195627
2016-04-18	13.37	13.55	13.26	13.51	209827
2016-04-19	13.52	13.58	13.26	13.43	343364
2016-04-20	13.47	13.71	13.42	13.55	99232
2016-04-21	13.62	13.77	13.39	13.40	228015
2016-04-22	13.45	13.69	13.45	13.60	191064
2016-04-25	13.59	13.76	13.36	13.39	174938
2016-04-26	13.51	13.73	13.36	13.64	203223
2016-04-27	13.70	13.98	13.70	13.74	155942
2016-04-28	13.72	13.83	13.46	13.47	114796
2016-04-29	13.45	13.83	13.32	13.50	244846
2016-05-02	13.50	13.55	13.35	13.45	156589
2016-05-03	13.25	13.43	12.54	12.73	216418
2016-05-04	12.63	12.83	12.44	12.51	241531
2016-05-05	12.64	12.64	12.38	12.46	224261
2016-05-06	12.42	12.66	12.40	12.63	220692
2016-05-09	12.63	12.90	12.45	12.50	290988
2016-05-10	12.67	12.67	12.35	12.43	166081
2016-05-11	12.23	12.23	11.47	11.76	608780
2016-05-12	11.84	11.88	11.38	11.59	239976
2016-05-13	11.50	12.04	11.48	11.78	218856
2016-05-16	11.77	12.00	11.70	11.74	146070
2016-05-17	11.67	11.80	11.37	11.43	194085
2016-05-18	11.37	11.73	11.31	11.36	112082
2016-05-19	11.28	11.42	11.10	11.23	104722
2016-05-20	11.25	11.49	11.25	11.48	125017
2016-05-23	11.40	11.84	11.36	11.83	237799
2016-05-24	11.90	12.12	11.72	12.06	181008
2016-05-25	12.16	12.38	12.13	12.27	92288
2016-05-26	12.34	12.47	12.17	12.20	110493
2016-05-27	12.23	12.50	12.22	12.46	118334
2016-05-31	12.46	12.58	12.00	12.24	296134
2016-06-01	12.18	12.68	12.10	12.64	172863
2016-06-02	12.62	12.84	12.57	12.67	92878
2016-06-03	12.72	12.92	12.62	12.70	145891
2016-06-06	12.74	12.98	12.63	12.89	190688
2016-06-07	12.85	12.95	12.76	12.81	132725
2016-06-08	12.88	12.98	12.83	12.94	186603
2016-06-09	12.88	12.88	12.50	12.67	108388
2016-06-10	12.51	12.59	12.22	12.35	123563
2016-06-13	12.33	12.55	12.17	12.20	238178
2016-06-14	12.22	12.37	12.01	12.35	275970
2016-06-15	12.34	12.73	12.34	12.60	168982
2016-06-16	12.45	12.62	12.27	12.39	124185
2016-06-17	12.42	12.53	12.25	12.33	249075
2016-06-20	12.50	12.64	12.24	12.27	149588
2016-06-21	12.21	12.46	12.04	12.11	103325
2016-06-22	12.19	12.48	12.01	12.06	118137
2016-06-23	12.25	12.37	12.10	12.34	233733
2016-06-24	11.99	12.12	11.76	11.92	445363
2016-06-27	11.87	11.87	11.22	11.24	204500
2016-06-28	11.35	11.61	11.24	11.24	201775
2016-06-29	11.48	11.59	11.34	11.52	288613
2016-06-30	11.73	11.91	11.47	11.89	145846
2016-07-01	11.89	12.06	11.80	11.91	81374
2016-07-05	11.79	12.02	11.45	11.63	98888
2016-07-06	11.51	11.78	11.45	11.76	121458
2016-07-07	11.80	11.96	11.71	11.81	101955
2016-07-08	11.92	12.08	11.76	12.05	206294
2016-07-11	12.12	12.19	12.01	12.02	184647
2016-07-12	12.20	12.60	12.14	12.42	146537
2016-07-13	12.50	12.53	12.26	12.35	181348
2016-07-14	12.43	12.52	12.26	12.32	86476
2016-07-15	12.43	12.43	12.25	12.38	174567
2016-07-18	12.37	12.60	12.30	12.37	269185
2016-07-19	12.39	12.43	12.23	12.32	86740
2016-07-20	12.38	12.48	12.20	12.37	82769
2016-07-21	12.37	12.55	11.78	11.87	1448714
2016-07-22	11.83	12.25	11.83	12.22	145552
2016-07-25	12.14	12.26	11.99	12.14	146223
2016-07-26	12.11	12.26	11.95	12.24	251285
2016-07-27	12.20	12.39	12.10	12.25	121217
2016-07-28	12.19	12.41	12.03	12.09	1242863
2016-07-29	12.67	12.97	12.27	12.28	436276
2016-08-01	12.23	12.27	11.85	11.85	192733
2016-08-02	11.86	11.86	11.50	11.51	208642
2016-08-03	11.47	11.80	11.45	11.78	232937
2016-08-04	11.80	11.90	11.64	11.78	163135
2016-08-05	11.91	12.16	11.81	12.09	221124
2016-08-08	12.15	12.34	12.10	12.27	153137
2016-08-09	12.31	12.34	12.08	12.16	102569
2016-08-10	12.16	12.18	11.99	11.99	166893
2016-08-11	12.04	12.10	11.94	12.05	166593
2016-08-12	12.08	12.15	12.00	12.08	101739
2016-08-15	12.10	12.35	12.10	12.28	433343
2016-08-16	12.22	12.31	12.19	12.21	184023
2016-08-17	12.15	12.25	12.01	12.09	104330
2016-08-18	12.14	12.28	12.13	12.25	114019
2016-08-19	12.20	12.26	12.03	12.12	112885
2016-08-22	12.12	12.37	12.00	12.35	479210
2016-08-23	12.40	12.91	12.37	12.80	876940
2016-08-24	12.78	12.83	12.61	12.69	205874
2016-08-25	12.61	12.83	12.57	12.72	94380
2016-08-26	12.68	12.79	12.34	12.39	136711
2016-08-29	12.35	12.73	12.35	12.61	322995
2016-08-30	12.55	12.67	12.35	12.57	161748
2016-08-31	12.61	12.62	12.38	12.55	345655
2016-09-01	12.57	12.57	12.23	12.34	316910
2016-09-02	12.45	12.58	12.38	12.50	86218
2016-09-06	12.54	12.63	12.36	12.60	77029
2016-09-07	12.70	12.75	12.50	12.60	114745
2016-09-08	12.61	12.66	12.47	12.61	140516
2016-09-09	12.45	12.46	11.84	11.85	215629
2016-09-12	11.77	11.93	11.61	11.78	354238
2016-09-13	11.71	11.75	11.53	11.55	262181
2016-09-14	11.57	11.62	11.28	11.51	224285
2016-09-15	11.54	11.56	11.34	11.51	178524
2016-09-16	11.49	11.53	11.30	11.33	1207042
2016-09-19	11.43	11.59	11.35	11.42	354646
2016-09-20	11.51	11.70	11.32	11.65	918459
2016-09-21	11.72	11.81	11.50	11.55	197510
2016-09-22	11.66	11.78	11.62	11.67	139664
2016-09-23	11.68	11.88	11.52	11.79	145276
2016-09-26	11.72	11.77	11.70	11.71	121171
2016-09-27	11.70	11.72	11.54	11.63	200991
2016-09-28	11.62	11.83	11.56	11.80	209043
2016-09-29	11.80	11.84	11.70	11.71	183871
2016-09-30	11.79	11.79	11.63	11.71	216793
2016-10-03	11.54	11.75	11.52	11.54	440288
2016-10-04	11.56	11.60	11.13	11.15	609909
2016-10-05	11.23	11.45	11.15	11.35	203542
2016-10-06	11.34	11.39	11.16	11.32	167277
2016-10-07	11.33	11.34	11.09	11.16	132905
2016-10-10	11.23	11.37	11.22	11.23	72163
2016-10-11	11.17	11.26	11.13	11.23	174895
2016-10-12	11.25	11.36	11.16	11.29	80470
2016-10-13	11.20	11.26	11.15	11.20	137457
2016-10-14	11.27	11.32	11.07	11.09	115420
2016-10-17	11.11	11.25	11.06	11.17	131246
2016-10-18	11.32	11.32	11.19	11.21	92315
2016-10-19	11.22	11.27	11.17	11.20	148919
2016-10-20	11.20	11.54	11.18	11.51	574675
2016-10-21	11.36	11.37	11.19	11.28	124326
2016-10-24	11.37	11.47	11.27	11.31	52962
2016-10-25	11.34	11.34	11.06	11.15	72179
2016-10-26	11.02	11.15	10.92	11.09	114516
2016-10-27	11.12	11.25	11.02	11.03	166483
2016-10-28	11.05	11.14	10.93	10.95	110485
2016-10-31	10.95	11.10	10.95	11.00	139203
2016-11-01	11.00	11.05	10.60	11.00	228526
2016-11-02	11.00	11.10	10.73	10.75	487058
2016-11-03	10.75	10.90	10.70	10.85	199061
2016-11-04	10.90	11.10	10.85	11.05	338308
2016-11-07	11.20	11.40	11.15	11.35	181550
2016-11-08	11.25	11.35	10.93	11.10	172117
2016-11-09	12.10	12.15	11.30	11.75	438207
2016-11-10	11.85	12.45	11.85	12.40	482155
2016-11-11	12.45	12.60	12.20	12.45	414422
2016-11-14	12.60	12.60	12.35	12.50	400482
2016-11-15	12.60	12.78	12.40	12.60	268171
2016-11-16	12.55	12.55	12.25	12.30	367987
2016-11-17	12.40	12.58	12.25	12.50	381320
2016-11-18	12.55	12.85	12.50	12.80	309952
2016-11-21	12.80	13.05	12.70	12.80	282799
2016-11-22	12.90	12.93	12.73	12.85	367003
2016-11-23	12.85	12.90	12.70	12.80	343503
2016-11-25	12.75	12.95	12.75	12.90	72513
2016-11-28	12.90	13.15	12.75	13.05	695885
2016-11-29	13.05	13.55	13.00	13.30	3479795
2016-11-30	13.45	13.50	13.40	13.40	459993
2016-12-01	13.50	13.55	13.15	13.20	497358
2016-12-02	13.20	13.45	13.01	13.40	476736
2016-12-05	13.55	13.68	13.35	13.65	678421
2016-12-06	13.55	13.80	13.35	13.50	467289
2016-12-07	13.55	14.05	13.40	13.55	553759
2016-12-08	13.60	13.70	13.50	13.60	740144
2016-12-09	13.70	14.00	13.45	13.45	359154
2016-12-12	13.45	13.60	13.35	13.40	284013
2016-12-13	13.30	13.60	13.30	13.40	594346
2016-12-14	13.35	13.45	13.20	13.35	315106
2016-12-15	13.35	13.45	12.88	13.10	377257
2016-12-16	13.20	13.25	13.00	13.20	606679
2016-12-19	13.20	13.30	13.10	13.15	347824
2016-12-20	13.25	13.25	12.95	13.15	453744
2016-12-21	13.15	13.18	12.90	12.95	310154
2016-12-22	12.95	13.05	12.70	12.75	279128
2016-12-23	12.85	13.33	12.80	13.15	345300
2016-12-27	13.20	13.30	13.05	13.10	147907
2016-12-28	13.15	13.20	13.00	13.10	245605
2016-12-29	13.20	13.35	13.10	13.30	175086
2016-12-30	13.40	13.45	13.15	13.30	229228
2017-01-03	13.45	13.60	13.30	13.45	423064
2017-01-04	13.45	13.75	13.45	13.70	517983
2017-01-05	13.70	13.85	13.50	13.70	215236
2017-01-06	13.75	13.75	13.10	13.20	271707
2017-01-09	13.20	13.30	12.90	13.00	360913
2017-01-10	13.10	13.45	13.00	13.25	356629
2017-01-11	13.25	13.35	13.03	13.10	139971
2017-01-12	13.10	13.10	12.85	13.00	171696
2017-01-13	13.00	13.00	12.95	13.00	126771
2017-01-17	13.00	13.00	12.78	12.90	243437
2017-01-18	13.00	13.00	12.65	12.90	291870
2017-01-19	12.85	12.85	12.50	12.60	176830
2017-01-20	12.55	12.90	12.55	12.75	150214
2017-01-23	12.75	12.90	12.70	12.90	169330
2017-01-24	12.90	12.95	12.75	12.90	250186
2017-01-25	12.90	13.00	12.85	13.00	227348
2017-01-26	13.05	13.28	12.85	13.25	181436
2017-01-27	13.25	13.25	12.90	13.00	129651
2017-01-30	13.00	13.20	12.75	13.05	277274
2017-01-31	13.05	13.25	12.95	13.05	125318
2017-02-01	13.15	13.30	12.90	13.00	192367
2017-02-02	13.00	13.05	12.78	12.95	154658
2017-02-03	13.05	13.10	12.95	13.00	123543
2017-02-06	13.05	13.10	12.90	13.00	224993
2017-02-07	13.10	13.10	12.80	12.90	126353
2017-02-08	12.85	12.90	12.30	12.50	289340
2017-02-09	12.50	12.85	12.45	12.70	187580
2017-02-10	12.80	13.05	12.80	13.00	141799
2017-02-13	13.00	13.25	12.95	13.25	156016
2017-02-14	13.15	13.25	12.95	12.95	206141
2017-02-15	12.95	13.20	12.85	13.20	170648
2017-02-16	13.15	13.35	12.95	13.20	188562
2017-02-17	13.25	13.25	12.95	13.05	189054
2017-02-21	13.05	13.25	13.00	13.20	267846
2017-02-22	13.20	13.30	12.85	13.10	166711
2017-02-23	13.10	13.15	12.85	13.00	107278
2017-02-24	13.00	13.35	12.85	13.30	198828
2017-02-27	13.25	13.60	13.15	13.45	390884
2017-02-28	13.50	13.50	13.25	13.30	210193
2017-03-01	13.40	13.50	13.15	13.35	269774
2017-03-02	13.15	13.30	12.85	13.10	326019
2017-03-03	13.15	13.20	12.68	12.85	329123
2017-03-06	12.85	13.30	12.65	13.10	446799
2017-03-07	13.05	13.10	12.90	13.00	338501
2017-03-08	13.00	13.18	12.90	13.00	249021
2017-03-09	13.00	13.00	12.83	13.00	846295
2017-03-10	13.10	13.15	12.88	12.95	252040
2017-03-13	12.90	13.05	12.90	13.00	386274
2017-03-14	13.00	13.00	12.80	12.85	331108
2017-03-15	13.00	13.03	12.83	12.85	656211
2017-03-16	12.95	13.10	12.90	13.00	559477
2017-03-17	13.00	13.05	12.75	12.80	1356561
2017-03-20	12.90	13.20	12.80	13.10	477228
2017-03-21	13.15	13.40	13.05	13.35	593310
2017-03-22	13.35	13.45	13.00	13.00	328579
2017-03-23	13.00	13.10	12.85	13.00	225123
2017-03-24	13.00	13.05	12.85	12.85	219201
2017-03-27	12.80	13.23	12.75	13.20	352323
2017-03-28	13.15	13.40	13.00	13.40	260299
2017-03-29	13.45	13.65	13.35	13.60	440780
2017-03-30	13.60	13.88	13.55	13.75	658339
2017-03-31	13.80	13.90	13.65	13.65	1045860
2017-04-03	13.65	14.10	13.65	13.90	547324
2017-04-04	13.85	14.00	13.65	13.85	512337
2017-04-05	13.90	14.00	13.63	13.90	416786
2017-04-06	13.90	14.20	13.78	14.10	388177
2017-04-07	14.10	14.25	14.05	14.15	201924
2017-04-10	14.20	14.40	14.00	14.30	314038
2017-04-11	14.35	14.40	14.20	14.40	386497
2017-04-12	14.40	14.40	13.98	14.05	316695
2017-04-13	14.05	14.30	13.90	14.15	248157
2017-04-17	14.20	14.25	14.15	14.20	2995779
2017-04-18	14.20	14.25	14.20	14.20	955741
2017-04-19	14.20	14.25	14.20	14.20	427636
2017-04-20	14.25	14.25	14.20	14.20	437639
2017-04-21	14.25	14.25	14.20	14.25	859551
2017-04-24	14.21	14.25	14.20	14.20	1322152
2017-04-25	14.25	14.25	14.10	14.10	4859178
2017-04-26	14.10	14.20	14.10	14.10	885661
2017-04-27	14.15	14.20	14.12	14.20	794707
2017-04-28	14.15	14.20	14.13	14.15	746772
2017-05-01	14.15	14.20	14.15	14.15	473832
2017-05-02	14.15	14.20	14.15	14.20	836246
2017-05-03	14.15	14.20	14.10	14.20	779395
2017-05-04	14.20	14.20	14.15	14.15	203863
2017-05-05	14.20	14.20	14.10	14.15	483421
2017-05-08	14.15	14.20	14.10	14.10	562476
2017-05-09	14.15	14.15	14.10	14.10	424432
2017-05-10	14.10	14.15	14.10	14.10	427455
2017-05-11	14.10	14.15	14.10	14.10	329866
2017-05-12	14.10	14.15	14.10	14.10	432710
2017-05-15	14.10	14.15	14.10	14.10	397622
2017-05-16	14.10	14.15	14.10	14.10	310878
2017-05-17	14.10	14.15	14.10	14.10	540179
2017-05-18	14.10	14.15	14.10	14.10	582782
2017-05-19	14.10	14.15	14.10	14.15	289199
2017-05-22	14.15	14.15	14.10	14.15	219981
2017-05-23	14.15	14.15	14.10	14.10	897916
2017-05-24	14.15	14.15	14.10	14.15	604035
2017-05-25	14.13	14.15	14.10	14.15	337735
2017-05-26	14.15	14.15	14.10	14.10	365875
2017-05-30	14.10	14.15	14.10	14.15	231846
2017-05-31	14.15	14.15	14.10	14.15	480008
2017-06-01	14.15	14.15	14.10	14.15	693047
2017-06-02	14.20	14.20	14.15	14.20	1679187
2017-06-05	16.15	16.15	15.85	16.00	12937231
2017-06-06	15.95	16.00	15.80	15.80	2593124
2017-06-07	15.85	15.90	15.75	15.85	585202
2017-06-08	16.00	16.25	16.00	16.20	1934460
2017-06-09	16.20	16.60	16.18	16.30	2116651
2017-06-12	16.30	16.48	16.20	16.30	1405837
2017-06-13	16.35	16.50	16.20	16.40	1461842
2017-06-14	16.30	16.40	16.23	16.30	1395003
2017-06-15	16.25	16.45	16.25	16.45	1046184
2017-06-16	16.35	16.55	16.30	16.30	2775997
2017-06-19	16.40	16.40	16.23	16.35	2141111
2017-06-20	16.35	16.55	16.28	16.40	2543292
2017-06-21	16.40	16.50	16.30	16.30	714959
2017-06-22	16.15	16.55	16.10	16.50	1935791
2017-06-23	17.20	17.78	17.20	17.65	2568090
2017-06-26	17.65	17.75	17.45	17.50	1097040
2017-06-27	17.55	17.60	17.35	17.45	760372
2017-06-28	17.40	17.53	17.30	17.45	888257
2017-06-29	16.95	17.25	16.95	17.15	2507348
2017-06-30	17.15	17.15	17.03	17.15	1054925
2017-07-03	17.20	17.20	17.00	17.00	557409
2017-07-05	17.05	17.15	16.95	16.95	1644720
2017-07-06	16.95	17.05	16.95	17.00	1397190
2017-07-07	17.00	17.15	16.95	17.00	1525636
2017-07-10	17.05	17.50	17.00	17.40	1775059
2017-07-11	17.35	17.58	17.15	17.30	1300516
2017-07-12	17.40	17.43	17.25	17.40	494872
2017-07-13	17.35	17.40	17.20	17.35	489676
2017-07-14	17.35	17.40	17.25	17.40	239847
2017-07-17	17.40	17.40	17.25	17.40	360122
2017-07-18	17.40	17.40	17.25	17.35	319847
2017-07-19	17.35	17.40	17.25	17.35	387068
2017-07-20	17.30	17.35	17.05	17.05	1519050
2017-07-21	17.15	17.25	17.08	17.10	438965
2017-07-24	17.10	17.20	17.00	17.05	946640
2017-07-25	17.05	17.15	17.05	17.15	229739
2017-07-26	17.15	17.30	17.10	17.30	220129
2017-07-27	17.25	17.30	17.05	17.10	466399
2017-07-28	17.10	17.20	17.08	17.10	251742
2017-07-31	17.15	17.20	17.10	17.15	334079
2017-08-01	17.15	17.25	17.10	17.15	166561
2017-08-02	17.10	17.20	17.00	17.10	1184837
2017-08-03	17.10	17.20	17.05	17.20	261072
2017-08-04	17.20	17.23	17.05	17.10	237192
2017-08-07	17.10	17.30	17.05	17.25	326146
2017-08-08	17.25	17.25	17.13	17.15	259252
2017-08-09	17.15	17.18	17.05	17.10	408522
2017-08-10	17.05	17.15	16.95	17.10	791051
2017-08-11	17.05	17.15	17.00	17.10	377490
2017-08-14	17.15	17.30	17.05	17.15	411899
2017-08-15	17.15	17.20	17.13	17.15	129393
2017-08-16	17.15	17.25	17.13	17.20	262962
2017-08-17	17.15	17.20	17.05	17.10	329237
2017-08-18	17.05	17.15	17.00	17.10	857227
2017-08-21	17.15	17.15	17.03	17.05	236955
2017-08-22	17.05	17.10	17.05	17.05	491510
2017-08-23	17.05	17.15	17.03	17.05	623819
2017-08-24	17.05	17.15	17.05	17.10	340114
2017-08-25	17.10	17.15	17.05	17.10	191905
2017-08-28	17.10	17.10	17.05	17.05	185226
2017-08-29	17.05	17.15	17.05	17.10	302116
2017-08-30	17.10	17.20	17.08	17.20	250696
2017-08-31	17.20	17.20	17.10	17.20	514812
2017-09-01	17.20	17.25	17.15	17.20	240206
2017-09-05	17.20	17.30	17.15	17.30	640973
2017-09-06	17.30	17.33	17.23	17.30	352010
2017-09-07	17.30	17.30	17.23	17.30	325581
2017-09-08	17.30	17.30	17.20	17.30	401280
2017-09-11	17.30	17.33	17.25	17.30	335189
2017-09-12	17.30	17.30	17.23	17.30	291236
2017-09-13	17.30	17.30	17.20	17.30	393923
2017-09-14	17.30	17.35	17.25	17.35	608147
2017-09-15	17.35	17.35	17.20	17.20	1618599
2017-09-18	17.25	17.35	17.23	17.25	553054
2017-09-19	17.25	17.30	17.25	17.30	390416
2017-09-20	17.35	17.35	17.05	17.10	1644558
2017-09-21	17.10	17.30	17.10	17.30	847570
2017-09-22	17.25	17.35	17.23	17.30	919798
2017-09-25	17.30	17.30	17.05	17.15	2020420
2017-09-26	17.20	17.30	17.18	17.25	933203
2017-09-27	17.25	17.50	17.18	17.20	3493096
2017-09-28	17.20	17.20	15.75	17.20	64748
2017-10-02	16.00	16.83	16.00	16.60	957254
2017-10-03	16.70	16.80	16.40	16.40	615785
2017-10-04	16.40	16.50	16.10	16.35	611666
2017-10-05	16.35	16.50	15.35	16.40	6642855
2017-10-06	16.25	16.60	15.85	16.35	1741151
2017-10-09	16.25	17.15	16.10	16.90	20313679
2017-10-10	16.90	17.30	16.75	17.25	1055923
2017-10-11	17.25	17.30	16.95	17.15	1034212
2017-10-12	17.25	17.65	17.15	17.50	768575
2017-10-13	17.65	17.95	17.50	17.65	774071
2017-10-16	17.70	17.90	17.50	17.50	592369
2017-10-17	17.55	17.85	17.50	17.50	337660
2017-10-18	17.50	18.33	17.50	18.25	514882
2017-10-19	18.10	18.35	17.95	18.30	396374
2017-10-20	18.20	18.45	18.05	18.15	550101
2017-10-23	18.20	18.25	17.70	17.75	196155
2017-10-24	17.80	18.00	17.60	17.80	357576
2017-10-25	17.80	17.90	17.60	17.70	143409
2017-10-26	17.65	17.83	17.55	17.65	250698
2017-10-27	17.80	18.18	17.65	18.15	222986
2017-10-30	18.05	18.05	17.70	17.80	113807
2017-10-31	17.75	18.00	17.70	17.80	220468
2017-11-01	17.95	17.95	17.55	17.60	200843
2017-11-02	17.70	17.70	17.20	17.25	311982
2017-11-03	17.30	17.55	16.65	16.75	398845
2017-11-06	16.80	17.20	16.40	17.10	406960
2017-11-07	17.30	17.50	17.00	17.35	493273
2017-11-08	17.25	17.80	17.20	17.70	316143
2017-11-09	17.55	18.35	17.55	18.30	404395
2017-11-10	18.15	18.30	17.93	18.00	236238
2017-11-13	17.90	18.35	17.85	18.25	180282
2017-11-14	18.25	18.30	17.95	18.30	176913
2017-11-15	18.15	18.45	18.05	18.40	643872
2017-11-16	18.50	19.00	18.40	18.90	301930
2017-11-17	18.90	19.60	18.85	19.50	266703
2017-11-20	19.45	20.15	19.40	19.95	279944
2017-11-21	20.00	20.65	20.00	20.60	285802
2017-11-22	20.50	20.80	20.30	20.50	192035
2017-11-24	20.50	20.60	20.35	20.40	64362
2017-11-27	20.45	21.35	20.35	21.25	286367
2017-11-28	21.20	21.95	21.20	21.75	421668
2017-11-29	21.75	22.40	21.55	21.75	317618
2017-11-30	21.80	22.25	21.60	22.25	282732
2017-12-01	22.15	22.45	21.70	22.35	287096
2017-12-04	22.30	22.70	21.35	21.60	268071
2017-12-05	21.65	21.80	21.30	21.55	175173
2017-12-06	21.70	21.70	21.40	21.60	219220
2017-12-07	21.50	21.95	21.35	21.85	180019
2017-12-08	21.80	22.10	21.60	21.70	292084
2017-12-11	21.85	21.95	21.55	21.55	326679
2017-12-12	21.50	22.10	21.40	21.65	156180
2017-12-13	21.75	22.15	21.55	21.85	206587
2017-12-14	21.85	22.13	21.70	21.90	220660
2017-12-15	21.95	22.50	21.85	22.50	610686
2017-12-18	22.40	22.70	22.15	22.45	301044
2017-12-19	22.60	23.00	22.15	22.15	192458
2017-12-20	22.20	22.40	22.05	22.10	148770
2017-12-21	22.05	22.35	21.85	22.20	133438
2017-12-22	22.35	22.50	21.95	22.15	154822
2017-12-26	22.15	22.35	22.00	22.05	86347
2017-12-27	22.10	22.30	21.85	22.15	93381
2017-12-28	22.25	22.40	22.00	22.30	97685
2017-12-29	22.30	22.30	21.90	22.00	83024
2018-01-02	22.00	22.15	21.75	22.15	98200
2018-01-03	22.15	22.30	21.85	22.30	122413
2018-01-04	22.25	22.25	22.00	22.10	107328
2018-01-05	22.15	22.40	22.00	22.35	258811
2018-01-08	22.30	22.45	22.05	22.20	168724
2018-01-09	22.30	22.30	21.85	21.90	184814
2018-01-10	21.85	21.95	21.65	21.95	110581
2018-01-11	21.95	22.05	21.80	22.00	126344
2018-01-12	22.00	22.00	21.25	21.45	69721
2018-01-16	21.45	21.90	20.95	20.95	92005
2018-01-17	21.00	21.95	20.95	21.90	93365
2018-01-18	21.80	22.00	21.65	21.90	77636
2018-01-19	21.80	22.00	21.65	21.90	73090
2018-01-22	21.95	22.00	21.75	21.90	62793
2018-01-23	21.85	22.10	21.65	21.85	104727
2018-01-24	21.80	21.95	21.50	21.90	105467
2018-01-25	21.90	21.95	21.75	21.85	105206
2018-01-26	21.90	22.00	21.75	21.95	121617
2018-01-29	21.90	22.40	21.80	22.15	695288
2018-01-30	22.10	22.45	21.90	22.35	208230
2018-01-31	22.25	24.40	22.25	24.40	175254
2018-02-01	24.50	26.35	24.00	26.35	364100
2018-02-02	26.10	26.39	25.45	25.60	229395
2018-02-05	25.50	25.60	24.70	24.80	280583
2018-02-06	24.40	24.95	24.38	24.65	235416
2018-02-07	24.55	24.73	24.30	24.65	117114
2018-02-08	24.55	24.70	24.35	24.50	180161
2018-02-09	24.60	25.15	23.80	24.25	148524
2018-02-12	24.30	24.35	23.85	24.35	127929
2018-02-13	24.40	24.55	24.05	24.50	72298
2018-02-14	24.25	24.90	24.15	24.70	129784
2018-02-15	24.80	24.85	24.30	24.75	74115
2018-02-16	24.60	25.30	24.55	25.20	70965
2018-02-20	25.10	25.35	25.05	25.20	76565
2018-02-21	25.30	25.65	25.18	25.30	155690
2018-02-22	25.25	25.70	25.05	25.05	54326
2018-02-23	25.20	25.20	24.95	25.05	45144
2018-02-26	25.05	25.65	25.00	25.50	54672
2018-02-27	25.50	25.85	25.35	25.35	79700
2018-02-28	25.30	25.45	24.65	24.70	117796
2018-03-01	24.55	24.55	23.75	24.10	157803
2018-03-02	24.05	24.15	23.70	23.85	106452
2018-03-05	23.65	24.38	23.65	24.00	141206
2018-03-06	24.10	24.18	23.40	23.55	139181
2018-03-07	23.40	23.85	23.35	23.65	96420
2018-03-08	23.90	23.90	23.45	23.60	155140
2018-03-09	23.75	23.95	23.55	23.90	195677
2018-03-12	23.75	23.90	23.55	23.70	111569
2018-03-13	23.65	23.90	23.50	23.60	91019
2018-03-14	23.60	23.78	23.30	23.35	111577
2018-03-15	23.35	23.35	22.80	22.90	92908
2018-03-16	22.90	23.05	22.75	22.75	190874
2018-03-19	22.75	23.35	22.50	22.50	176411
2018-03-20	22.55	22.80	22.05	22.10	123306
2018-03-21	22.05	22.60	22.05	22.30	88989
2018-03-22	22.10	22.45	21.80	21.85	94790
2018-03-23	21.80	22.15	21.45	21.50	75640
2018-03-26	21.65	22.08	21.45	21.95	57230
2018-03-27	22.00	22.30	21.70	21.80	102836
2018-03-28	21.85	22.15	21.48	21.60	64834
2018-03-29	21.55	21.80	21.15	21.15	70940
2018-04-02	21.15	21.48	20.10	20.25	114982
2018-04-03	20.35	20.70	19.95	20.65	139304
2018-04-04	20.40	21.60	20.40	21.35	126801
2018-04-05	21.45	22.70	21.40	22.55	104372
2018-04-06	22.35	22.60	21.55	21.60	142256
2018-04-09	21.70	21.75	21.05	21.05	110474
2018-04-10	21.30	21.85	21.25	21.65	78271
2018-04-11	21.55	21.90	21.55	21.65	53083
2018-04-12	21.75	22.10	21.70	21.95	65818
2018-04-13	21.95	22.35	21.90	22.10	63290
2018-04-16	22.20	22.60	22.08	22.50	73099
2018-04-17	22.55	22.75	22.45	22.50	74230
2018-04-18	22.60	22.80	22.45	22.65	48982
2018-04-19	22.60	22.80	22.35	22.40	72549
2018-04-20	22.35	22.78	22.35	22.60	93724
2018-04-23	22.60	23.35	22.40	23.00	130690
2018-04-24	23.15	23.25	22.95	23.15	106294
2018-04-25	23.10	23.25	22.90	23.00	49732
2018-04-26	23.15	23.28	23.05	23.15	66251
2018-04-27	23.15	23.30	22.05	22.25	85532
2018-04-30	22.25	22.45	21.80	21.80	86534
2018-05-01	21.70	22.35	21.70	22.20	250547
2018-05-02	22.25	22.55	22.05	22.35	53320
2018-05-03	22.20	22.45	22.15	22.40	59324
2018-05-04	22.25	22.65	22.10	22.45	48990
2018-05-07	22.40	22.75	22.40	22.70	45618
2018-05-08	22.75	23.10	22.65	23.05	71765
2018-05-09	23.05	23.05	22.55	23.00	41626
2018-05-10	22.85	23.05	22.50	22.55	56899
2018-05-11	22.70	22.80	22.25	22.35	65291
2018-05-14	22.35	22.40	21.90	21.95	69868
2018-05-15	21.90	22.20	21.67	21.95	284741
2018-05-16	22.00	22.75	21.95	22.40	99325
2018-05-17	22.35	22.65	22.30	22.50	56685
2018-05-18	22.60	22.65	22.30	22.60	70124
2018-05-21	22.85	23.20	22.75	23.10	92547
2018-05-22	23.05	23.35	22.93	23.30	90628
2018-05-23	23.10	23.30	23.10	23.25	57150
2018-05-24	23.15	23.30	22.95	23.05	56528
2018-05-25	23.00	23.20	22.98	23.10	32330
2018-05-29	22.95	23.20	22.90	23.05	60190
2018-05-30	23.05	23.45	23.05	23.15	53985
2018-05-31	23.15	23.55	22.90	23.40	98320
2018-06-01	23.50	23.65	23.25	23.40	56383
2018-06-04	23.45	23.65	23.25	23.50	43755
2018-06-05	23.45	23.60	23.45	23.55	72571
2018-06-06	23.60	24.00	23.45	23.80	44127
2018-06-07	23.90	23.90	23.40	23.50	24485
2018-06-08	23.45	23.85	23.30	23.70	37094
2018-06-11	23.75	23.75	23.40	23.40	30784
2018-06-12	23.50	23.60	23.25	23.45	53962
2018-06-13	23.45	23.65	22.65	22.70	145210
2018-06-14	22.85	23.20	22.55	23.10	60112
2018-06-15	22.95	23.25	22.55	22.80	61650
2018-06-18	22.75	22.85	22.10	22.45	137658
2018-06-19	22.60	23.10	21.95	22.20	148835
2018-06-20	22.20	22.35	21.70	21.85	127307
2018-06-21	22.00	22.23	21.55	21.95	85700
2018-06-22	22.05	22.10	21.90	21.90	152546
2018-06-25	21.90	21.90	21.25	21.35	70703
2018-06-26	21.50	21.50	20.95	21.25	122480
2018-06-27	21.30	21.30	21.00	21.05	38880
2018-06-28	21.00	21.10	20.75	20.80	75022
2018-06-29	20.80	21.05	20.75	20.75	100052
2018-07-02	20.65	20.75	20.35	20.60	69541
2018-07-03	20.65	20.90	20.50	20.75	109168
2018-07-05	20.75	22.15	20.75	22.10	47957
2018-07-06	22.00	22.35	21.85	21.85	42941
2018-07-09	21.85	21.90	21.05	21.25	107488
2018-07-10	21.35	22.00	21.35	21.95	62149
2018-07-11	21.85	22.00	21.85	21.95	16755
2018-07-12	21.95	22.00	21.80	21.85	23960
2018-07-13	21.80	21.93	21.70	21.80	21880
2018-07-16	21.80	21.80	21.55	21.75	34739
2018-07-17	21.80	22.15	21.75	22.05	60920
2018-07-18	21.95	22.25	21.75	22.15	39271
2018-07-19	22.20	22.65	22.20	22.55	34068
2018-07-20	22.55	22.60	22.05	22.10	30278
2018-07-23	22.00	22.50	22.00	22.25	33819
2018-07-24	22.45	22.65	22.15	22.60	61043
2018-07-25	22.60	22.60	22.45	22.45	29813
2018-07-26	22.45	22.60	22.25	22.30	27406
2018-07-27	22.25	22.50	22.05	22.35	36352
2018-07-30	22.45	22.65	22.30	22.40	18288
2018-07-31	22.40	23.20	22.35	22.70	47970
2018-08-01	22.75	22.75	22.30	22.55	20825
2018-08-02	22.40	23.05	22.25	22.80	222847
2018-08-03	22.95	23.00	22.65	22.90	30935
2018-08-06	22.90	23.55	22.85	23.40	26669
2018-08-07	23.50	23.95	23.45	23.70	41307
2018-08-08	23.70	23.95	23.60	23.75	15211
2018-08-09	23.75	24.00	23.60	23.95	31417
2018-08-10	23.80	24.00	23.70	23.80	22734
2018-08-13	23.90	24.00	23.50	23.70	24585
2018-08-14	23.70	24.35	23.70	24.30	37342
2018-08-15	24.20	24.45	23.90	24.15	28362
2018-08-16	24.25	24.50	24.20	24.40	24222
2018-08-17	24.35	24.75	24.25	24.60	40000
2018-08-20	24.65	24.70	24.40	24.60	12683
2018-08-21	24.65	25.95	24.65	25.50	35941
2018-08-22	25.35	25.65	25.30	25.30	24455
2018-08-23	25.30	25.35	24.85	25.25	17268
2018-08-24	25.30	25.95	25.30	25.75	22793
2018-08-27	25.95	25.95	25.70	25.85	17384
2018-08-28	25.95	25.95	25.20	25.55	25706
2018-08-29	25.75	25.85	25.60	25.75	11707
2018-08-30	25.65	25.90	25.60	25.65	12304
2018-08-31	25.65	25.95	25.65	25.70	47988
2018-09-04	25.70	25.70	24.85	24.95	15446
2018-09-05	24.90	25.25	24.50	25.05	12902
2018-09-06	25.15	25.15	24.60	24.75	15464
2018-09-07	24.70	25.05	24.40	25.00	17738
2018-09-10	25.00	25.15	24.75	25.05	19046
2018-09-11	25.10	25.10	24.75	25.00	27757
2018-09-12	24.35	25.25	24.35	25.05	26269
2018-09-13	25.10	25.10	24.60	25.00	14280
2018-09-14	24.95	25.20	24.45	25.00	15869
2018-09-17	25.20	25.90	24.80	24.95	18123
2018-09-18	25.25	25.25	24.80	24.95	23145
2018-09-19	25.00	25.10	24.65	25.00	28704
2018-09-20	25.05	25.15	25.00	25.15	41332
2018-09-21	25.05	25.15	24.95	25.15	86599
2018-09-24	25.10	25.20	24.85	24.85	28771
2018-09-25	24.45	24.70	24.00	24.05	38215
2018-09-26	24.10	24.10	22.80	23.00	22539
2018-09-27	23.00	23.05	21.30	21.55	44767
2018-09-28	21.55	21.65	21.15	21.20	40887
2018-10-01	21.43	21.53	20.89	21.04	50199
2018-10-02	21.00	21.30	20.13	21.12	71725
2018-10-03	21.13	21.32	20.50	20.74	84358
2018-10-04	20.77	20.91	20.02	20.08	59709
2018-10-05	20.12	20.15	19.49	19.96	57786
2018-10-08	19.95	20.49	19.43	19.89	70243
2018-10-09	19.84	19.85	19.48	19.63	79531
2018-10-10	19.65	19.81	19.10	19.25	101995
2018-10-11	19.22	19.75	19.00	19.30	34054
2018-10-12	19.51	19.68	18.87	18.94	53096
2018-10-15	18.96	19.00	18.56	18.79	65108
2018-10-16	19.05	19.66	18.99	19.23	82022
2018-10-17	19.25	19.65	18.96	19.30	45904
2018-10-18	19.18	19.65	18.95	19.43	51518
2018-10-19	19.43	19.80	19.16	19.47	31372
2018-10-22	19.49	19.53	19.16	19.36	34374
2018-10-23	19.19	19.33	18.84	18.86	40372
2018-10-24	18.79	18.90	18.49	18.58	224905
2018-10-25	18.56	18.79	18.09	18.58	276195
2018-10-26	18.43	18.57	18.22	18.48	68799
2018-10-29	18.64	18.65	18.12	18.39	34098
2018-10-30	18.36	18.62	17.82	18.20	35929
2018-10-31	18.31	18.31	17.95	18.00	69585
2018-11-01	18.07	18.32	17.82	18.24	72382
2018-11-02	18.31	18.39	18.05	18.15	70051
2018-11-05	18.12	18.29	17.82	18.13	132320
2018-11-06	18.18	18.40	17.79	18.07	173070
2018-11-07	18.06	18.33	17.90	18.28	160245
2018-11-08	18.00	18.20	17.00	17.23	69788
2018-11-09	17.16	17.16	15.43	15.48	121056
2018-11-12	15.44	15.49	15.05	15.34	58835
2018-11-13	15.32	15.63	15.00	15.29	88675
2018-11-14	15.39	15.88	15.34	15.53	42927
2018-11-15	15.44	15.45	15.09	15.15	26153
2018-11-16	15.02	15.44	14.84	15.34	44538
2018-11-19	15.34	15.34	14.76	14.83	28052
2018-11-20	14.79	14.79	13.94	14.42	77882
2018-11-21	14.38	15.80	14.38	15.73	63526
2018-11-23	15.62	15.72	15.51	15.66	12748
2018-11-26	15.90	16.25	15.32	16.19	87213
2018-11-27	16.19	16.33	16.01	16.02	37907
2018-11-28	16.00	16.27	15.95	16.06	108641
2018-11-29	15.98	16.11	15.70	15.85	22871
2018-11-30	16.08	16.49	15.91	16.04	176784
2018-12-03	16.20	16.28	15.33	15.55	71700
2018-12-04	15.53	15.78	14.72	14.92	123096
2018-12-06	14.69	15.03	14.61	14.97	91839
2018-12-07	15.01	15.16	14.52	14.57	49813
2018-12-10	14.73	14.74	14.25	14.65	83567
2018-12-11	14.82	15.08	14.72	14.73	42191
2018-12-12	14.92	15.12	14.23	14.34	58045
2018-12-13	14.45	14.46	13.76	13.77	73792
2018-12-14	13.77	13.94	13.40	13.49	130822
2018-12-17	13.40	13.40	12.77	12.84	140250
2018-12-18	13.08	14.02	13.02	13.74	233471
2018-12-19	13.73	14.36	13.66	13.94	104928
2018-12-20	14.06	14.68	13.45	13.62	146328
2018-12-21	13.61	13.93	12.95	13.08	189910
2018-12-24	12.89	13.82	12.89	13.67	71507
2018-12-26	13.62	14.43	13.62	14.28	71693
2018-12-27	14.33	14.89	13.66	14.18	99824
2018-12-28	14.16	14.48	13.70	14.01	45031
2018-12-31	13.98	14.21	13.57	13.85	49346
2019-01-02	13.69	14.06	13.59	13.71	75765
2019-01-03	13.64	13.64	13.02	13.29	89590
2019-01-04	13.45	14.31	13.40	14.18	80077
2019-01-07	14.17	14.49	14.08	14.32	101191
2019-01-08	14.42	15.12	14.36	15.06	169617
2019-01-09	15.09	15.22	14.63	15.07	112043
2019-01-10	15.43	16.24	15.43	15.66	76482
2019-01-11	15.59	16.02	15.59	15.94	52053
2019-01-14	16.06	16.07	15.51	15.55	43242
2019-01-15	15.56	15.69	15.23	15.43	41242
2019-01-16	15.43	15.71	14.74	14.95	45829
2019-01-17	14.80	15.34	14.80	15.26	47684
2019-01-18	15.32	15.57	15.02	15.11	108938
2019-01-22	15.00	15.04	14.06	14.33	50099
2019-01-23	14.30	14.48	13.96	14.26	59756
2019-01-24	14.31	14.31	13.98	14.17	38616
2019-01-25	13.46	15.33	13.46	15.24	45286
2019-01-28	15.08	15.82	15.08	15.77	42769
2019-01-29	15.77	16.01	15.61	15.94	76369
2019-01-30	16.02	16.02	15.38	15.70	43590
2019-01-31	15.65	16.07	15.48	16.01	31893
2019-02-01	16.05	16.09	15.81	16.03	31798
2019-02-04	16.02	16.59	16.01	16.49	22056
2019-02-05	16.60	16.99	16.28	16.71	63734
2019-02-06	16.68	16.94	16.31	16.88	40254
2019-02-07	16.79	17.07	16.71	17.00	37638
2019-02-08	17.05	17.05	16.66	16.99	32892
2019-02-11	16.98	17.52	16.98	17.46	33213
2019-02-12	17.40	17.92	17.40	17.80	31427
2019-02-13	17.75	17.89	17.55	17.86	35394
2019-02-14	17.75	17.93	17.55	17.55	32153
2019-02-15	17.70	17.71	17.43	17.57	79218
2019-02-19	17.55	17.67	17.22	17.25	212895
2019-02-20	17.24	17.91	17.20	17.80	48992
2019-02-21	17.80	17.83	17.41	17.59	88400
2019-02-22	17.76	17.98	17.48	17.65	88470
2019-02-25	17.65	17.86	17.42	17.43	34511
2019-02-26	17.34	17.47	17.03	17.25	55131
2019-02-27	17.23	17.41	17.03	17.27	20937
2019-02-28	17.05	17.23	16.96	16.97	26437
2019-03-01	17.06	17.22	16.83	17.12	55001
2019-03-04	17.22	17.49	17.06	17.22	29665
2019-03-05	17.18	17.22	16.94	17.17	27426
2019-03-06	17.16	17.27	16.98	17.19	29362
2019-03-07	17.15	17.17	16.56	16.62	66734
2019-03-08	16.65	16.97	16.46	16.58	27899
2019-03-11	16.58	16.94	16.58	16.82	27265
2019-03-12	16.85	17.06	16.80	16.97	18889
2019-03-13	16.96	17.11	16.88	17.07	28489
2019-03-14	17.38	17.38	17.00	17.17	25824
2019-03-15	17.17	17.49	17.08	17.22	80171
2019-03-18	17.20	17.38	17.05	17.26	27354
2019-03-19	17.35	17.42	16.80	16.86	39602
2019-03-20	16.78	16.78	16.23	16.24	32450
2019-03-21	16.42	17.18	16.42	17.03	34343
2019-03-22	17.02	17.39	16.47	16.56	75110
2019-03-25	16.51	17.11	16.51	16.93	9646
2019-03-26	17.11	17.29	16.89	17.18	11380
2019-03-27	17.15	17.61	17.02	17.41	22654
2019-03-28	17.60	17.67	17.36	17.59	12950
2019-03-29	17.71	17.72	17.23	17.29	32671
2019-04-01	17.45	17.59	17.23	17.41	11391
2019-04-02	17.66	17.66	17.18	17.47	15911
2019-04-03	17.33	18.21	17.33	18.11	64682
2019-04-04	18.09	18.36	18.08	18.19	13956
2019-04-05	18.35	18.86	18.26	18.55	70629
2019-04-08	18.58	18.76	18.36	18.65	44834
2019-04-09	18.59	18.62	18.14	18.14	87620
2019-04-10	18.23	18.40	17.93	18.23	50851
2019-04-11	18.29	18.46	18.03	18.05	40413
2019-04-12	18.24	18.24	17.84	18.03	57287
2019-04-15	18.09	18.21	17.89	18.06	25131
2019-04-16	18.51	18.51	17.75	17.89	22505
2019-04-17	17.95	17.97	17.62	17.69	13505
2019-04-18	17.71	18.02	17.68	17.95	16515
2019-04-22	17.86	18.37	17.61	18.28	14343
2019-04-23	18.58	18.99	18.27	18.78	28969
2019-04-24	18.78	19.18	18.78	18.99	32600
2019-04-25	18.80	19.10	18.63	19.02	12162
2019-04-26	19.17	19.26	18.85	19.14	34974
2019-04-29	19.25	19.38	19.09	19.16	26662
2019-04-30	19.23	19.39	18.82	19.27	41109
2019-05-01	19.31	19.94	19.31	19.82	28893
2019-05-02	19.70	19.97	19.53	19.68	27871
2019-05-03	19.81	20.99	19.81	20.44	29179
2019-05-06	20.06	20.55	19.95	20.24	24965
2019-05-07	19.86	20.09	19.63	19.74	38792
2019-05-08	19.82	20.09	19.50	19.54	44977
2019-05-09	19.42	19.88	19.27	19.82	18959
2019-05-10	19.55	19.84	19.29	19.62	37584
2019-05-13	19.34	19.35	18.68	18.68	154541
2019-05-14	18.58	18.69	18.11	18.17	30315
2019-05-15	18.03	18.63	18.00	18.54	80424
2019-05-16	18.40	18.60	17.91	18.11	36024
2019-05-17	18.00	18.47	17.85	18.31	32521
2019-05-20	18.24	18.44	18.11	18.18	24334
2019-05-21	18.29	18.67	18.19	18.49	34590
2019-05-22	18.44	18.53	18.27	18.34	10980
2019-05-23	18.20	18.22	17.85	18.00	51597
2019-05-24	18.10	18.56	18.00	18.49	55226
2019-05-28	18.50	18.60	18.22	18.43	47058
2019-05-29	18.30	18.45	18.16	18.24	96843
2019-05-30	18.22	18.43	18.09	18.28	34381
2019-05-31	18.10	18.24	17.57	17.91	35939
2019-06-03	17.81	18.17	17.14	17.46	25888
2019-06-04	17.63	17.80	17.31	17.65	23696
2019-06-05	18.05	18.29	17.41	17.51	27592
2019-06-06	17.89	18.00	17.43	17.83	20019
2019-06-07	17.83	18.66	17.51	18.43	46100
2019-06-10	18.56	18.87	18.33	18.46	41280
2019-06-11	18.59	18.80	18.08	18.32	36044
2019-06-12	18.37	18.59	18.01	18.21	27722
2019-06-13	18.30	18.54	17.73	18.07	32950
2019-06-14	17.86	18.05	17.82	17.93	23446
2019-06-17	17.93	18.04	17.61	17.72	39059
2019-06-18	17.81	17.89	17.52	17.70	28330
2019-06-19	17.77	18.47	17.60	18.21	20061
2019-06-20	18.37	18.78	18.36	18.45	20560
2019-06-21	18.31	18.63	18.23	18.52	32188
2019-06-24	18.47	18.51	17.65	17.66	21817
2019-06-25	17.73	17.90	17.65	17.75	24983
2019-06-26	17.76	18.10	17.50	17.63	62189
2019-06-27	17.68	19.12	17.66	19.10	28587
2019-06-28	19.07	19.63	18.60	19.55	79130
2019-07-01	20.02	20.10	19.24	19.24	32668
2019-07-02	19.08	19.56	19.06	19.54	53343
2019-07-03	19.54	20.05	19.31	19.90	20153
2019-07-05	19.72	20.07	19.53	19.88	11912
2019-07-08	20.03	20.34	19.72	19.94	49689
2019-07-09	19.83	20.03	19.63	19.96	21424
2019-07-10	19.95	20.26	19.79	20.16	35922
2019-07-11	20.19	20.37	20.07	20.20	16971
2019-07-12	20.30	20.58	20.00	20.36	47483
2019-07-15	20.36	20.64	20.12	20.49	29657
2019-07-16	20.48	20.67	20.35	20.50	155736
2019-07-17	20.84	20.84	20.18	20.25	41693
2019-07-18	20.23	20.23	19.62	19.71	10916
2019-07-19	19.65	19.86	19.40	19.41	14816
2019-07-22	19.10	19.19	18.85	19.05	11588
2019-07-23	19.10	19.37	18.69	19.33	20532
2019-07-24	19.21	20.26	19.21	20.03	25441
2019-07-25	19.56	20.09	19.56	20.00	11571
2019-07-26	23.00	23.00	20.47	20.64	40962
2019-07-29	20.19	20.99	20.18	20.82	23372
2019-07-30	20.64	21.61	20.56	21.40	34516
2019-07-31	21.41	21.69	20.66	20.66	54347
2019-08-01	20.67	21.03	20.26	20.34	28266
2019-08-02	20.24	20.24	19.32	19.51	18171
2019-08-05	19.17	19.61	17.97	18.38	33273
2019-08-06	18.45	18.64	18.21	18.44	20405
2019-08-07	18.17	19.10	17.90	19.02	32769
2019-08-08	19.12	19.96	19.12	19.51	29776
2019-08-09	19.45	19.45	18.71	18.96	20372
2019-08-12	18.85	18.85	18.19	18.43	15669
2019-08-13	18.43	19.24	18.43	19.04	21195
2019-08-14	18.70	18.70	17.97	18.43	15496
2019-08-15	18.39	18.79	18.23	18.44	12561
2019-08-16	18.56	19.05	18.05	19.01	18517
2019-08-19	19.32	19.46	18.86	19.09	14813
2019-08-20	19.05	19.47	18.79	19.21	12543
2019-08-21	19.42	19.84	19.42	19.48	8210
2019-08-22	19.20	19.42	19.12	19.27	10962
2019-08-23	19.15	19.19	18.68	18.99	51416
2019-08-26	19.21	19.21	18.68	18.90	21106
2019-08-27	19.06	19.06	18.53	18.92	35267
2019-08-28	18.84	19.79	18.84	19.08	26207
2019-08-29	19.24	19.50	18.87	18.90	23746
2019-08-30	19.04	19.23	18.47	19.06	32486
2019-09-03	18.87	19.12	18.67	18.95	29290
2019-09-04	19.10	19.40	18.95	19.01	54693
2019-09-05	19.20	19.94	19.20	19.73	25823
2019-09-06	19.76	19.99	19.29	19.39	19884
2019-09-09	19.45	20.10	19.29	20.03	13195
2019-09-10	19.76	20.48	19.76	20.28	26846
2019-09-11	20.25	21.00	19.67	20.65	38119
2019-09-12	20.80	20.87	20.31	20.73	32879
2019-09-13	20.84	20.95	20.35	20.35	41753
2019-09-16	20.38	20.90	20.21	20.70	32865
2019-09-17	20.63	20.95	20.52	20.90	16421
2019-09-18	21.03	21.07	20.48	20.75	26793
2019-09-19	20.91	20.91	19.98	20.00	46643
2019-09-20	20.12	20.41	20.00	20.33	51895
2019-09-23	20.25	20.51	20.12	20.31	21166
2019-09-24	20.39	20.53	20.16	20.29	20637
2019-09-25	18.34	19.20	18.07	18.07	644658
2019-09-26	17.99	18.32	17.51	17.99	3018357
2019-09-27	17.98	18.31	17.49	17.65	355747
2019-09-30	17.84	18.67	17.65	18.28	629059
2019-10-01	18.54	18.62	17.90	18.17	196465
2019-10-02	18.12	18.44	17.93	18.19	155183
2019-10-03	18.19	18.70	18.19	18.50	159771
2019-10-04	18.59	18.99	18.39	18.67	406819
2019-10-07	18.56	19.15	18.55	18.56	128819
2019-10-08	18.37	18.58	17.85	17.95	148581
2019-10-09	18.15	18.17	17.85	17.87	99953
2019-10-10	17.87	18.21	17.59	17.68	119606
2019-10-11	17.91	18.51	17.91	18.36	109062
2019-10-14	18.26	18.65	18.15	18.63	81166
2019-10-15	18.64	18.91	18.40	18.55	38806
2019-10-16	18.51	18.77	18.36	18.71	268988
2019-10-17	18.81	18.85	18.55	18.67	66672
2019-10-18	18.59	18.84	18.50	18.69	48357
2019-10-21	18.84	18.88	18.43	18.49	61493
2019-10-22	18.53	18.56	18.27	18.41	66122
2019-10-23	18.40	18.51	18.21	18.33	131929
2019-10-24	18.38	18.64	18.35	18.49	211178
2019-10-25	18.56	19.03	18.54	18.83	62512
2019-10-28	18.94	19.06	18.50	18.70	42225
2019-10-29	18.54	18.93	18.48	18.54	43614
2019-10-30	18.50	18.80	18.12	18.50	77935
2019-10-31	18.47	18.97	18.31	18.78	152245
2019-11-01	18.91	19.31	18.91	19.10	70894
2019-11-04	19.25	19.47	19.04	19.20	51548
2019-11-05	19.26	19.30	18.87	19.01	65140
2019-11-06	18.85	19.06	18.80	18.85	49491
2019-11-07	19.51	19.51	18.43	18.80	56543
2019-11-08	19.04	19.66	19.00	19.45	80081
2019-11-11	19.31	20.07	19.27	19.94	88566
2019-11-12	19.87	20.02	19.16	19.60	64786
2019-11-13	19.53	19.95	19.53	19.58	64076
2019-11-14	19.68	20.10	19.26	20.10	54852
2019-11-15	20.27	20.51	20.03	20.16	58432
2019-11-18	20.15	20.25	19.57	20.11	98681
2019-11-19	20.07	20.59	20.02	20.23	86295
2019-11-20	20.08	20.87	20.00	20.64	168788
2019-11-21	20.71	20.80	20.34	20.56	76221
2019-11-22	20.67	20.83	20.40	20.78	64992
2019-11-25	20.77	21.11	20.63	20.88	97472
2019-11-26	20.92	21.01	20.71	20.87	76483
2019-11-27	20.97	20.97	20.48	20.52	57154
2019-11-29	20.51	20.64	20.22	20.40	29443
2019-12-02	20.51	20.51	20.16	20.22	62021
2019-12-03	20.03	20.14	19.80	19.92	48611
2019-12-04	19.88	20.28	19.88	19.97	52418
2019-12-05	20.11	20.23	19.57	19.80	49636
2019-12-06	19.98	20.10	19.57	19.77	77152
2019-12-09	19.77	19.93	19.64	19.67	49893
2019-12-10	19.64	19.77	19.54	19.61	66163
2019-12-11	19.63	19.65	19.43	19.51	60065
2019-12-12	19.47	19.82	19.34	19.36	61960
2019-12-13	19.33	19.70	19.30	19.51	77543
2019-12-16	19.75	20.40	19.53	20.32	114620
2019-12-17	20.39	20.97	20.36	20.80	102207
2019-12-18	20.84	21.19	20.64	21.04	245139
2019-12-19	21.04	21.22	20.72	21.00	77658
2019-12-20	21.09	21.60	21.00	21.44	383352
2019-12-23	21.50	21.50	20.92	21.09	76414
2019-12-24	21.07	21.33	20.87	21.01	40874
2019-12-26	21.07	21.07	20.60	20.86	49904
2019-12-27	20.84	20.91	20.50	20.80	51607
2019-12-30	20.89	20.93	20.63	20.75	38325
2019-12-31	20.59	21.12	20.50	20.85	117591
2020-01-02	20.99	21.00	20.54	20.67	57890
2020-01-03	20.45	20.88	20.27	20.84	48578
2020-01-06	20.65	20.95	20.65	20.89	49602
2020-01-07	20.77	21.10	20.68	20.93	157421
2020-01-08	20.93	21.16	20.73	20.80	55135
2020-01-09	20.82	20.99	20.46	20.46	29929
2020-01-10	20.47	20.51	19.88	19.92	181097
2020-01-13	19.85	20.41	19.55	20.12	64694
2020-01-14	19.92	20.05	19.82	19.86	48037
2020-01-15	19.82	20.35	19.82	20.34	62726
2020-01-16	20.53	22.17	20.53	21.80	390889
2020-01-17	22.00	22.44	21.94	22.19	142090
2020-01-21	22.22	22.79	22.22	22.64	144000
2020-01-22	22.64	22.65	22.24	22.35	92367
2020-01-23	22.49	22.52	22.12	22.34	122157
2020-01-24	22.96	23.11	21.20	22.25	189644
2020-01-27	21.80	21.80	20.26	20.30	253404
2020-01-28	20.48	20.71	20.27	20.29	94516
2020-01-29	20.39	20.77	20.10	20.75	147077
2020-01-30	20.72	20.99	20.42	20.61	95139
2020-01-31	20.48	20.55	20.13	20.27	94399
2020-02-03	20.19	21.14	20.19	20.92	137443
2020-02-04	21.10	21.10	20.18	20.21	119675
2020-02-05	20.46	20.56	20.04	20.08	91446
2020-02-06	20.18	20.60	20.15	20.50	104202
2020-02-07	20.42	20.43	20.13	20.13	45913
2020-02-10	20.01	20.34	19.90	20.09	75749
2020-02-11	20.20	20.41	20.04	20.18	79878
2020-02-12	20.29	21.02	20.06	20.86	106243
2020-02-13	20.81	21.41	20.80	21.01	63819
2020-02-14	21.03	21.26	20.90	20.96	41291
2020-02-18	20.96	21.17	20.77	20.84	50431
2020-02-19	20.81	21.10	20.54	20.95	53107
2020-02-20	20.95	21.70	20.95	21.39	104987
2020-02-21	21.43	21.86	21.30	21.84	102643
2020-02-24	21.37	21.96	21.15	21.42	186789
2020-02-25	21.44	21.44	19.39	19.49	117049
2020-02-26	19.65	19.78	18.72	19.16	115002
2020-02-27	18.84	19.35	18.03	18.03	288719
2020-02-28	17.34	18.45	17.24	17.89	158368
2020-03-02	18.04	18.63	17.62	18.56	119248
2020-03-03	18.58	19.13	18.40	18.63	78245
2020-03-04	19.05	19.61	18.74	19.58	104251
2020-03-05	19.07	19.31	18.42	18.76	84580
2020-03-06	18.18	18.94	18.18	18.91	110227
2020-03-09	17.30	17.74	16.21	16.25	118215
2020-03-10	16.79	16.82	15.80	16.17	131085
2020-03-11	15.72	15.81	14.82	14.91	178767
2020-03-12	15.32	15.32	12.92	13.25	202556
2020-03-13	14.00	14.10	12.92	14.03	146286
2020-03-16	11.75	12.52	11.66	11.76	116450
2020-03-17	12.14	12.35	11.35	11.44	280029
2020-03-18	11.25	11.49	9.75	11.09	233148
2020-03-19	11.02	12.86	10.75	12.66	232315
2020-03-20	12.66	12.79	11.73	12.23	758892
2020-03-23	12.20	12.20	10.94	11.09	163876
2020-03-24	12.10	12.12	11.02	11.45	132409
2020-03-25	11.39	12.55	11.23	12.46	255618
2020-03-26	12.58	12.87	12.35	12.75	304743
2020-03-27	12.34	12.42	11.72	11.80	122716
2020-03-30	11.85	11.85	11.35	11.76	168373
2020-03-31	11.61	11.77	10.05	10.35	196487
2020-04-01	10.00	10.00	9.44	9.70	204933
2020-04-02	9.53	9.92	9.43	9.63	139042
2020-04-03	9.54	9.80	9.48	9.71	135417
2020-04-06	10.22	10.85	10.22	10.71	141088
2020-04-07	10.22	12.11	10.22	11.38	304726
2020-04-08	11.66	12.78	11.41	12.61	232290
2020-04-09	12.94	13.06	12.37	12.82	195780
2020-04-13	12.66	12.66	11.78	12.25	115308
2020-04-14	12.68	12.95	12.31	12.59	156014
2020-04-15	12.21	12.28	11.66	12.23	75419
2020-04-16	12.23	12.31	11.50	11.86	125519
2020-04-17	12.00	12.62	12.00	12.59	83742
2020-04-20	12.25	12.54	12.04	12.35	88226
2020-04-21	12.05	12.49	11.88	12.28	119277
2020-04-22	12.60	12.60	11.58	11.65	151035
2020-04-23	11.60	12.38	11.50	12.28	97126
2020-04-24	11.77	12.00	10.77	11.76	122525
2020-04-27	11.54	12.42	11.54	12.02	70316
2020-04-28	12.30	13.40	12.15	13.17	247177
2020-04-29	14.12	14.35	13.82	14.02	200664
2020-04-30	13.93	13.93	12.68	13.19	135700
2020-05-01	12.95	13.07	12.50	13.00	149722
2020-05-04	12.63	13.13	12.54	12.99	94091
2020-05-05	13.35	13.56	13.04	13.11	99338
2020-05-06	13.20	13.30	12.93	13.11	127946
2020-05-07	13.40	13.45	13.08	13.27	112044
2020-05-08	13.61	13.82	13.25	13.75	164700
2020-05-11	13.52	13.73	12.87	13.67	145606
2020-05-12	13.60	13.60	12.93	12.94	119934
2020-05-13	12.94	12.94	12.06	12.52	114472
2020-05-14	12.24	12.64	11.87	12.61	137726
2020-05-15	12.62	13.05	12.39	12.87	98603
2020-05-18	13.49	14.37	13.49	14.31	193985
2020-05-19	14.04	14.60	13.94	14.21	98010
2020-05-20	14.51	15.09	14.15	14.44	161014
2020-05-21	14.39	14.97	14.39	14.83	60692
2020-05-22	14.97	14.97	14.39	14.45	88311
2020-05-26	15.13	15.54	14.96	15.07	127769
2020-05-27	15.41	16.07	15.28	16.00	109960
2020-05-28	16.37	16.37	15.01	15.18	106551
2020-05-29	14.83	15.41	14.83	15.17	101308
2020-06-01	15.18	15.66	15.15	15.23	92039
2020-06-02	15.28	15.72	15.28	15.46	54456
2020-06-03	15.80	16.30	15.80	16.00	102092
2020-06-04	15.87	16.02	15.52	15.73	74221
2020-06-05	16.55	16.57	15.89	15.91	131331
2020-06-08	16.25	16.51	15.78	16.07	114504
2020-06-09	16.20	16.20	15.20	15.83	112564
2020-06-10	15.95	16.18	15.09	15.12	94337
2020-06-11	14.45	14.72	14.29	14.31	137233
2020-06-12	14.94	15.05	14.08	14.66	133858
2020-06-15	14.40	15.69	14.37	15.64	136042
2020-06-16	16.54	16.54	15.87	16.29	200540
2020-06-17	16.29	16.39	16.03	16.22	101401
2020-06-18	16.00	16.26	15.96	16.11	70543
2020-06-19	16.13	16.14	15.49	15.69	182078
2020-06-22	15.63	15.82	15.39	15.59	71271
2020-06-23	15.85	16.13	15.25	15.26	79152
2020-06-24	15.03	15.08	14.29	14.85	110687
2020-06-25	14.65	15.00	14.55	14.80	127462
2020-06-26	14.72	14.77	14.41	14.59	179546
2020-06-29	14.85	14.92	14.46	14.69	225339
2020-06-30	14.54	15.28	14.53	15.08	167076
2020-07-01	15.14	15.33	14.84	14.99	147649
2020-07-02	15.31	15.64	14.90	15.00	312806
2020-07-06	15.31	15.56	15.02	15.25	241238
2020-07-07	15.27	15.27	14.91	15.01	280160
2020-07-08	14.96	15.26	14.81	14.91	263269
2020-07-09	14.79	14.91	13.83	14.12	164627
2020-07-10	14.07	14.51	14.07	14.35	202047
2020-07-13	14.50	14.85	14.29	14.31	195304
2020-07-14	14.37	14.87	14.16	14.80	195570
2020-07-15	15.08	15.45	14.80	15.22	128953
2020-07-16	15.09	15.24	14.90	15.23	99608
2020-07-17	15.28	16.50	15.16	16.43	176890
2020-07-20	16.31	16.35	15.79	16.14	110474
2020-07-21	16.25	16.35	15.79	16.00	201582
2020-07-22	16.22	16.88	16.06	16.71	101415
2020-07-23	16.68	17.36	16.68	17.15	95279
2020-07-24	17.49	17.75	16.71	17.16	136881
2020-07-27	17.40	18.08	17.26	18.03	94371
2020-07-28	17.90	18.29	17.46	17.61	130146
2020-07-29	17.72	17.94	17.59	17.78	75176
2020-07-30	17.49	17.99	17.18	17.55	81887
2020-07-31	17.56	17.56	16.87	17.31	118267
2020-08-03	17.37	17.83	17.30	17.52	137837
2020-08-04	17.50	17.77	17.46	17.76	103872
2020-08-05	17.92	18.04	17.68	17.93	133941
2020-08-06	18.04	18.15	17.81	18.00	73718
2020-08-07	18.14	18.18	17.56	18.17	74702
2020-08-10	18.21	19.24	18.17	18.40	116687
2020-08-11	18.67	18.73	17.91	18.01	166605
2020-08-12	18.22	18.22	17.83	18.00	75143
2020-08-13	17.91	18.24	17.53	18.12	96867
2020-08-14	17.93	18.41	17.88	18.21	99942
2020-08-17	18.19	18.38	18.19	18.32	84209
2020-08-18	18.45	18.45	17.94	18.08	80891
2020-08-19	18.17	18.17	17.80	17.87	50607
2020-08-20	17.64	18.05	17.64	17.94	58458
2020-08-21	17.79	18.29	17.79	18.23	80464
2020-08-24	18.45	18.45	18.14	18.40	52734
2020-08-25	18.52	18.65	18.02	18.26	76781
2020-08-26	18.23	18.42	18.14	18.31	67628
2020-08-27	18.35	18.66	18.06	18.14	54366
2020-08-28	18.30	18.34	17.98	18.30	42671
2020-08-31	18.28	18.28	17.73	17.77	87115
2020-09-01	17.70	18.45	17.70	18.19	198177
2020-09-02	18.16	18.24	17.64	17.98	147541
2020-09-03	18.02	18.05	17.67	17.75	90820
2020-09-04	17.93	18.19	17.46	17.83	70560
2020-09-08	17.72	17.93	17.40	17.65	91862
2020-09-09	17.80	18.11	17.78	18.01	55575
2020-09-10	18.08	18.31	17.88	18.00	75545
2020-09-11	18.07	18.29	17.93	18.15	75457
2020-09-14	18.29	18.51	18.13	18.36	106597
2020-09-15	18.36	19.07	18.36	18.66	93866
2020-09-16	18.88	19.34	18.88	18.92	143879
2020-09-17	18.88	19.22	18.63	19.05	108219
2020-09-18	19.21	19.21	18.27	18.50	133135
2020-09-21	18.23	18.23	17.50	17.95	141824
2020-09-22	18.10	18.62	17.89	18.48	154210
2020-09-23	18.41	18.52	17.57	17.64	124349
2020-09-24	17.73	18.29	17.41	17.86	155076
2020-09-25	17.71	18.09	17.71	17.94	72835
2020-09-28	18.13	18.54	18.13	18.49	86827
2020-09-29	18.60	18.73	17.92	18.12	72433
2020-09-30	18.04	18.26	17.52	17.70	152851
2020-10-01	17.62	17.98	17.45	17.93	180656
2020-10-02	17.62	18.73	17.47	18.57	78794
2020-10-05	18.71	18.71	17.99	18.48	93270
2020-10-06	18.69	18.95	18.34	18.46	83880
2020-10-07	18.69	18.72	18.29	18.50	188242
2020-10-08	18.81	19.07	18.55	18.99	101871
2020-10-09	18.99	19.10	18.73	18.80	70406
2020-10-12	18.94	19.20	18.77	19.12	59693
2020-10-13	18.99	19.07	18.66	18.83	70608
2020-10-14	18.93	18.93	18.40	18.45	29042
2020-10-15	18.25	18.73	18.13	18.39	53458
2020-10-16	18.42	18.61	18.07	18.08	51243
2020-10-19	18.01	18.49	18.00	18.16	61948
2020-10-20	18.19	18.47	17.91	18.22	88131
2020-10-21	18.23	18.23	17.61	17.71	62588
2020-10-22	17.70	17.70	17.27	17.38	60300
2020-10-23	17.58	17.99	17.54	17.84	45368
2020-10-26	17.60	17.60	17.02	17.21	52065
2020-10-27	17.13	17.30	16.81	17.08	110089
2020-10-28	16.78	17.36	16.72	16.91	62259
2020-10-29	16.81	17.12	16.63	16.92	64020
2020-10-30	16.96	17.00	16.45	16.64	57425
2020-11-02	16.88	17.27	16.80	17.08	48485
2020-11-03	17.37	17.66	17.10	17.39	68889
2020-11-04	17.32	18.07	17.23	17.85	37908
2020-11-05	17.92	18.44	17.87	18.13	64690
2020-11-06	19.42	19.58	18.46	18.85	173978
2020-11-09	19.75	20.00	18.08	18.16	236605
2020-11-10	18.45	19.70	18.11	19.11	115137
2020-11-11	19.21	19.21	18.74	18.97	52688
2020-11-12	18.85	18.85	17.92	18.30	97438
2020-11-13	18.43	18.96	18.42	18.66	125358
2020-11-16	19.03	19.48	18.89	19.37	78414
2020-11-17	19.25	19.61	19.15	19.32	63954
2020-11-18	19.34	19.65	19.06	19.08	55866
2020-11-19	19.16	19.16	18.59	19.01	102549
2020-11-20	18.88	19.19	18.83	19.16	71615
2020-11-23	19.22	20.17	19.15	19.75	66280
2020-11-24	20.01	20.48	19.72	19.80	94151
2020-11-25	19.80	20.29	19.40	20.12	69002
2020-11-27	20.12	20.20	19.64	19.94	33011
2020-11-30	19.94	19.94	19.21	19.46	80437
2020-12-01	19.82	20.72	19.70	19.82	127230
2020-12-02	20.00	20.06	19.18	19.34	119850
2020-12-03	19.34	20.21	19.34	19.99	83769
2020-12-04	19.99	20.29	19.90	20.08	91365
2020-12-07	20.01	20.49	19.83	20.21	70100
2020-12-08	20.03	20.49	19.64	19.76	76673
2020-12-09	19.83	19.94	19.40	19.51	43816
2020-12-10	19.34	19.71	19.13	19.68	59858
2020-12-11	19.61	19.67	19.16	19.52	61253
2020-12-14	19.52	19.67	19.01	19.08	54984
2020-12-15	19.20	19.53	19.18	19.48	54253
2020-12-16	19.39	19.69	19.32	19.52	66118
2020-12-17	19.59	20.12	19.59	20.00	60923
2020-12-18	19.98	20.90	19.98	20.77	229337
2020-12-21	20.31	20.57	20.08	20.53	196836
2020-12-22	20.52	20.66	20.42	20.63	59096
2020-12-23	20.73	21.25	20.41	20.74	66031
2020-12-24	20.74	21.37	20.64	21.32	41866
2020-12-28	21.44	21.45	20.58	20.83	69593
2020-12-29	20.98	20.99	20.27	20.61	65963
2020-12-30	20.85	21.18	20.59	20.74	58954
2020-12-31	20.85	20.85	20.17	20.18	76363
2021-01-04	20.35	20.41	20.03	20.17	109298
2021-01-05	20.24	20.48	20.15	20.19	174107
2021-01-06	20.47	21.17	20.26	20.71	98055
2021-01-07	20.74	21.23	20.53	21.09	111785
2021-01-08	21.09	21.54	20.92	21.25	135631
2021-01-11	21.01	21.47	21.00	21.36	47300
2021-01-12	21.58	21.79	21.36	21.71	48829
2021-01-13	21.59	21.96	21.44	21.84	75221
2021-01-14	21.88	22.14	21.47	22.01	52763
2021-01-15	21.72	22.28	21.65	21.90	78624
2021-01-19	22.09	22.37	21.55	21.94	81186
2021-01-20	21.94	22.90	21.94	22.62	89435
2021-01-21	22.74	23.09	22.64	22.74	115719
2021-01-22	23.97	23.97	21.43	22.37	179818
2021-01-25	22.85	23.00	21.56	22.27	86600
2021-01-26	22.21	22.70	21.56	22.25	158973
2021-01-27	21.76	22.46	21.67	22.08	145271
2021-01-28	22.24	22.24	21.56	22.01	85131
2021-01-29	21.82	21.82	21.10	21.49	111076
2021-02-01	21.50	21.94	21.36	21.89	84342
2021-02-02	22.07	22.68	21.83	22.38	80983
2021-02-03	22.29	22.45	21.87	22.24	77062
2021-02-04	22.10	22.54	22.10	22.32	111357
2021-02-05	22.35	23.11	22.28	22.98	122894
2021-02-08	23.31	24.09	23.31	23.88	154945
2021-02-09	23.88	23.88	23.46	23.69	76842
2021-02-10	23.63	23.91	23.29	23.66	83635
2021-02-11	23.68	24.01	23.56	23.62	89656
2021-02-12	23.56	23.80	22.83	23.18	102464
2021-02-16	23.23	23.29	22.62	22.76	118496
2021-02-17	22.56	22.80	22.28	22.44	80203
2021-02-18	22.44	22.61	21.68	21.72	56060
2021-02-19	21.72	22.14	21.72	21.90	85364
2021-02-22	21.68	22.10	21.65	21.86	67118
2021-02-23	21.87	22.05	21.60	21.75	89519
2021-02-24	21.78	22.12	21.74	21.88	68237
2021-02-25	21.87	22.26	21.19	21.25	63583
2021-02-26	21.25	21.81	21.19	21.29	69837
2021-03-01	21.36	21.90	21.36	21.65	62801
2021-03-02	21.66	22.16	21.51	21.95	99177
2021-03-03	22.03	22.42	21.84	22.06	108755
2021-03-04	22.16	22.58	21.39	21.70	112361
2021-03-05	21.90	21.91	21.48	21.75	101331
2021-03-08	21.92	22.52	21.68	22.36	107519
2021-03-09	22.57	23.27	22.49	22.92	96949
2021-03-10	23.03	23.25	22.98	23.00	80202
2021-03-11	23.06	23.33	23.00	23.21	97995
2021-03-12	23.22	23.40	23.06	23.28	91295
2021-03-15	23.31	23.31	22.74	23.18	175231
2021-03-16	23.43	23.65	23.26	23.48	126515
2021-03-17	23.45	24.29	23.30	24.18	379361
2021-03-18	24.16	24.70	23.58	23.82	269459
2021-03-19	23.63	23.96	23.27	23.63	242086
2021-03-22	23.61	23.70	23.26	23.53	108935
2021-03-23	23.34	23.87	22.79	22.98	136616
2021-03-24	23.23	23.67	22.72	22.79	118033
2021-03-25	22.69	22.94	22.05	22.84	115332
2021-03-26	22.94	23.35	22.86	23.26	122954
2021-03-29	22.96	23.30	22.81	22.88	111267
2021-03-30	22.91	23.60	22.90	23.40	169462
2021-03-31	23.51	23.71	23.26	23.28	127965
2021-04-01	23.47	24.36	23.35	24.23	125529
2021-04-05	24.51	24.58	24.22	24.54	90386
2021-04-06	24.59	24.77	24.39	24.56	102960
2021-04-07	24.46	24.64	23.92	24.04	108761
2021-04-08	24.28	24.33	23.86	24.26	291719
2021-04-09	24.45	24.78	24.36	24.72	101631
2021-04-12	24.77	25.18	24.69	24.80	121125
2021-04-13	24.80	24.99	24.78	24.90	70602
2021-04-14	25.00	25.37	24.92	25.06	74641
2021-04-15	25.18	25.51	25.02	25.29	88004
2021-04-16	26.55	26.55	25.56	25.80	151090
2021-04-19	25.47	25.67	25.03	25.53	113352
2021-04-20	25.48	25.59	24.42	24.51	158231
2021-04-21	26.46	26.46	24.75	25.26	133488
2021-04-22	25.21	25.34	24.86	25.07	82141
2021-04-23	25.05	25.54	24.94	25.40	102534
2021-04-26	25.54	25.79	25.39	25.44	84956
2021-04-27	25.46	25.56	25.30	25.42	212975
2021-04-28	25.36	25.47	25.17	25.30	71280
2021-04-29	25.52	25.59	25.28	25.40	93586
2021-04-30	25.20	25.50	25.18	25.34	186215
2021-05-03	25.49	25.67	25.33	25.35	140629
2021-05-04	25.23	25.56	25.23	25.34	98863
2021-05-05	25.30	25.40	25.04	25.22	77961
2021-05-06	25.12	25.17	24.81	25.08	216662
2021-05-07	25.08	25.30	25.03	25.24	232622
2021-05-10	25.24	25.45	24.96	25.00	147738
2021-05-11	24.69	24.69	23.36	23.50	92954
2021-05-12	23.30	23.45	22.39	22.47	132731
2021-05-13	22.49	23.09	22.49	22.99	123971
2021-05-14	23.21	23.60	23.00	23.47	67535
2021-05-17	23.44	23.52	23.01	23.13	59862
2021-05-18	23.04	23.19	22.82	22.84	67158
2021-05-19	22.57	23.00	22.30	22.92	69237
2021-05-20	22.82	23.03	22.66	23.03	52307
2021-05-21	23.24	23.31	22.56	22.69	70765
2021-05-24	22.80	23.01	22.55	22.91	49165
2021-05-25	22.90	23.25	22.58	22.60	70943
2021-05-26	22.65	23.14	22.62	22.94	74350
2021-05-27	23.13	23.24	22.94	22.94	76671
2021-05-28	22.92	23.08	22.79	23.01	44229
2021-06-01	23.07	23.19	22.71	23.02	111632
2021-06-02	23.07	23.34	22.80	22.89	71078
2021-06-03	22.76	22.77	22.31	22.48	53713
2021-06-04	22.46	22.74	22.25	22.69	50987
2021-06-07	22.70	23.07	22.63	22.92	77819
2021-06-08	23.01	23.74	22.88	23.56	268824
2021-06-09	23.76	23.76	22.89	22.96	99025
2021-06-10	23.13	23.13	22.17	22.25	97605
2021-06-11	22.22	22.42	21.38	21.66	160973
2021-06-14	21.60	21.85	21.00	21.20	207809
2021-06-15	21.11	21.62	20.75	21.33	193536
2021-06-16	21.31	21.58	21.10	21.17	61634
2021-06-17	21.14	21.36	20.75	20.84	110367
2021-06-18	20.80	21.02	20.55	20.66	121804
2021-06-21	20.78	21.20	20.78	21.06	82588
2021-06-22	21.10	21.10	20.62	20.78	97938
2021-06-23	20.85	21.05	20.64	20.67	147332
2021-06-24	20.75	20.84	20.56	20.84	129900
2021-06-25	20.80	21.02	20.71	20.72	307747
2021-06-28	20.71	20.82	20.33	20.79	146365
2021-06-29	20.86	20.99	20.77	20.78	96260
2021-06-30	20.85	21.07	20.85	20.91	61818
2021-07-01	21.03	21.38	20.95	21.18	170578
2021-07-02	21.27	21.27	21.03	21.04	69739
2021-07-06	21.10	21.10	20.17	20.53	62244
2021-07-07	20.43	20.89	20.32	20.68	97560
2021-07-08	20.33	20.72	20.05	20.30	64905
2021-07-09	20.44	20.68	20.36	20.52	49938
2021-07-12	20.36	20.63	20.32	20.50	194165
2021-07-13	20.48	20.48	19.70	19.77	110824
2021-07-14	19.90	20.19	19.60	19.69	89671
2021-07-15	19.59	19.74	19.31	19.49	132878
2021-07-16	19.67	19.80	19.06	19.32	115991
2021-07-19	18.99	19.08	18.41	18.57	211646
2021-07-20	18.68	19.74	18.52	19.53	194108
2021-07-21	20.21	21.11	20.21	20.87	262244
2021-07-22	20.95	21.15	20.33	20.38	120523
2021-07-23	20.53	21.12	20.53	20.87	112853
2021-07-26	21.09	21.34	20.67	20.74	113438
2021-07-27	20.54	20.94	20.52	20.73	86646
2021-07-28	20.97	21.11	20.54	20.63	70679
2021-07-29	20.71	21.23	20.56	20.90	95379
2021-07-30	20.68	20.89	20.28	20.47	86498
2021-08-02	20.65	21.07	20.35	20.74	163465
2021-08-03	20.86	20.86	20.30	20.55	74125
2021-08-04	20.27	20.65	20.15	20.44	84476
2021-08-05	20.68	21.13	20.64	20.93	100279
2021-08-06	21.19	21.33	20.72	20.84	62454
2021-08-09	20.67	20.67	20.43	20.44	55139
2021-08-10	20.39	20.66	20.37	20.41	32757
2021-08-11	20.36	20.88	20.24	20.85	43752
2021-08-12	20.82	20.82	20.33	20.54	54265
2021-08-13	20.48	20.81	20.45	20.56	58503
2021-08-16	20.40	20.96	20.39	20.75	57204
2021-08-17	20.56	20.64	20.04	20.10	71537
2021-08-18	20.12	20.39	19.80	19.86	54612
2021-08-19	19.61	19.96	19.43	19.56	62294
2021-08-20	19.52	20.25	19.52	20.16	53123
2021-08-23	20.40	20.52	20.12	20.45	39034
2021-08-24	20.51	21.05	20.44	20.76	52858
2021-08-25	20.89	21.12	20.72	20.86	42195
2021-08-26	20.92	20.92	20.45	20.72	36416
2021-08-27	20.86	21.66	20.86	21.37	145705
2021-08-30	21.52	21.52	20.89	21.21	34777
2021-08-31	21.27	21.27	20.79	20.79	48940
2021-09-01	20.88	21.09	20.72	20.98	38988
2021-09-02	21.00	21.00	20.55	20.56	36433
2021-09-03	20.59	20.64	20.15	20.43	37257
2021-09-07	20.32	20.49	20.13	20.31	33465
2021-09-08	20.26	20.42	19.83	20.00	88837
2021-09-09	20.00	20.37	19.91	19.99	57769
2021-09-10	20.14	20.27	19.98	19.99	49716
2021-09-13	20.26	20.38	20.06	20.30	85389
2021-09-14	20.41	20.41	19.84	19.96	91425
2021-09-15	20.06	20.18	19.91	20.11	57439
2021-09-16	20.10	20.11	19.62	19.62	90611
2021-09-17	19.68	19.72	19.33	19.64	112819
2021-09-20	19.05	19.43	18.59	18.93	53204
2021-09-21	19.11	19.11	18.50	18.97	61302
2021-09-22	19.19	19.48	19.08	19.13	30454
2021-09-23	19.37	19.40	18.84	19.13	81310
2021-09-24	19.09	19.37	18.94	19.01	42523
2021-09-27	19.00	19.70	19.00	19.17	68492
2021-09-28	19.03	19.09	18.59	18.88	72232
2021-09-29	18.92	19.07	18.67	18.99	36583
2021-09-30	19.17	19.20	18.55	18.63	51291
2021-10-01	18.70	19.35	18.60	19.26	48531
2021-10-04	19.07	19.52	18.73	19.39	85466
2021-10-05	19.55	19.55	19.06	19.31	69283
2021-10-06	19.09	19.28	18.88	19.19	61955
2021-10-07	19.40	19.90	19.34	19.46	117809
2021-10-08	19.44	19.67	19.03	19.39	67934
2021-10-11	19.43	19.65	19.15	19.51	24932
2021-10-12	19.59	19.74	19.37	19.73	55666
2021-10-13	19.75	19.84	19.47	19.68	23764
2021-10-14	19.84	20.00	19.72	19.83	38858
2021-10-15	20.22	20.24	19.49	19.50	51300
2021-10-18	19.37	19.80	19.30	19.58	50811
2021-10-19	19.64	19.84	19.40	19.56	39846
2021-10-20	19.56	20.17	19.46	19.96	33144
2021-10-21	20.00	20.27	19.79	20.22	43723
2021-10-22	20.15	20.31	19.89	20.01	34676
2021-10-25	19.98	20.29	19.67	19.72	50067
2021-10-26	19.88	19.91	19.55	19.84	38419
2021-10-27	19.81	19.96	19.52	19.65	33269
2021-10-28	19.79	20.00	19.67	19.78	34178
2021-10-29	19.71	20.02	19.45	19.57	125446
2021-11-01	19.61	20.38	19.61	20.34	72990
2021-11-02	20.44	20.58	20.11	20.20	65584
2021-11-03	20.29	20.83	20.01	20.74	53135
2021-11-04	20.76	21.07	20.53	20.81	73297
2021-11-05	21.10	21.62	20.20	21.40	157045
2021-11-08	21.70	22.23	21.41	21.73	103694
2021-11-09	21.87	22.03	21.13	21.19	66445
2021-11-10	21.16	21.83	21.16	21.51	87979
2021-11-11	21.67	21.90	21.52	21.64	49278
2021-11-12	21.66	22.07	21.65	21.95	34869
2021-11-15	21.95	22.10	21.33	21.34	85203
2021-11-16	21.45	21.63	21.26	21.48	33484
2021-11-17	21.54	21.54	20.77	21.37	43097
2021-11-18	21.50	21.50	21.09	21.43	45276
2021-11-19	21.14	21.29	20.81	20.84	56852
2021-11-22	20.94	21.41	20.88	20.93	69169
2021-11-23	20.91	21.31	20.49	21.26	44634
2021-11-24	21.21	21.40	20.99	21.07	44526
2021-11-26	20.62	20.69	19.72	19.96	47790
2021-11-29	20.36	20.61	19.70	19.94	68241
2021-11-30	19.77	20.16	19.73	19.82	78353
2021-12-01	20.29	20.64	19.53	19.57	48570
2021-12-02	19.81	20.54	19.81	20.42	46162
2021-12-03	20.59	20.59	20.00	20.23	85449
2021-12-06	20.45	21.53	20.45	21.34	54999
2021-12-07	21.58	21.82	21.29	21.35	50381
2021-12-08	21.51	21.75	21.30	21.51	38395
2021-12-09	21.27	21.59	20.99	21.03	57518
2021-12-10	21.25	21.39	20.94	21.34	47638
2021-12-13	21.18	21.28	20.84	21.02	61344
2021-12-14	20.84	21.40	20.52	21.00	55649
2021-12-15	20.94	21.82	20.82	21.70	59426
2021-12-16	21.74	21.83	21.11	21.29	78060
2021-12-17	21.34	21.75	20.96	21.22	117972
2021-12-20	21.25	21.26	20.10	20.64	76417
2021-12-21	20.81	21.05	20.74	20.94	55650
2021-12-22	20.87	21.46	20.87	21.37	35314
2021-12-23	21.42	21.64	21.34	21.39	46515
2021-12-27	21.39	21.73	21.11	21.60	60802
2021-12-28	21.59	21.79	21.59	21.71	48991
2021-12-29	21.71	21.82	21.32	21.75	156085
2021-12-30	21.69	22.12	21.59	21.65	68852
2021-12-31	21.59	21.98	21.44	21.75	139943
2022-01-03	22.00	22.59	21.86	22.20	97340
2022-01-04	22.33	22.60	21.92	21.99	71409
2022-01-05	22.08	22.21	21.32	21.40	57705
2022-01-06	21.43	21.43	20.71	21.26	93975
2022-01-07	21.17	21.19	20.17	20.19	85112
2022-01-10	20.11	20.28	19.08	19.49	91739
2022-01-11	19.67	19.67	19.21	19.50	182492
2022-01-12	19.68	19.68	19.26	19.27	150720
2022-01-13	19.46	19.50	19.24	19.49	103529
2022-01-14	19.40	19.49	19.11	19.30	66125
2022-01-18	19.14	19.14	18.57	18.70	74527
2022-01-19	18.85	19.01	18.54	18.76	77741
2022-01-20	18.73	19.00	18.49	18.63	97197
2022-01-21	18.66	19.00	18.39	18.39	155612
2022-01-24	18.14	19.00	17.91	18.93	274129
2022-01-25	18.57	18.98	18.34	18.74	221564
2022-01-26	18.90	19.38	18.07	18.25	143195
2022-01-27	18.48	18.57	17.84	17.97	74249
2022-01-28	18.79	19.85	17.97	19.85	155913
2022-01-31	19.74	20.23	19.44	19.95	133914
2022-02-01	20.10	20.49	19.53	20.38	160123
2022-02-02	20.31	20.52	19.90	20.03	85689
2022-02-03	20.09	20.41	20.09	20.16	93922
2022-02-04	20.18	20.43	19.45	19.60	135529
2022-02-07	19.59	19.89	19.45	19.59	82233
2022-02-08	19.44	19.67	19.37	19.60	95259
2022-02-09	19.83	19.91	19.51	19.56	74098
2022-02-10	19.13	19.73	19.01	19.17	95167
2022-02-11	19.08	19.54	18.92	19.10	84034
2022-02-14	19.06	19.21	18.68	18.77	65991
2022-02-15	18.92	19.41	18.90	19.24	69917
2022-02-16	19.14	19.41	19.05	19.38	71618
2022-02-17	19.12	19.22	18.80	18.91	53427
2022-02-18	18.73	19.03	18.54	18.61	47965
2022-02-22	18.40	18.71	18.06	18.19	67246
2022-02-23	18.18	18.26	17.72	17.79	75531
2022-02-24	17.35	18.29	17.19	18.26	106883
2022-02-25	18.33	18.70	18.13	18.60	51564
2022-02-28	18.36	18.52	17.97	18.31	134909
2022-03-01	18.19	18.32	17.86	18.18	91846
2022-03-02	18.27	18.75	18.27	18.53	69813
2022-03-03	18.58	18.73	18.24	18.37	125818
2022-03-04	18.26	18.35	17.80	18.01	69622
2022-03-07	17.99	17.99	17.35	17.36	78966
2022-03-08	17.27	17.93	17.24	17.49	74685
2022-03-09	17.76	18.24	17.76	18.07	47497
2022-03-10	17.74	18.10	17.74	17.99	50793
2022-03-11	18.05	18.15	17.58	17.63	30840
2022-03-14	17.63	17.63	16.57	16.86	77125
2022-03-15	17.00	17.43	17.00	17.39	52768
2022-03-16	17.48	17.76	17.24	17.75	64542
2022-03-17	17.54	17.92	17.33	17.91	66416
2022-03-18	17.96	18.24	17.70	18.24	101521
2022-03-21	18.21	18.21	17.80	17.95	65712
2022-03-22	17.97	18.21	17.47	17.61	88355
2022-03-23	17.47	17.47	16.80	16.85	105469
2022-03-24	16.82	17.40	16.58	16.85	82366
2022-03-25	16.92	17.19	16.64	17.03	79663
2022-03-28	16.87	16.97	16.57	16.73	118664
2022-03-29	16.94	17.68	16.73	17.64	68725
2022-03-30	17.54	17.77	17.18	17.42	101389
2022-03-31	17.27	18.01	17.27	17.76	130618
2022-04-01	17.84	17.99	17.68	17.97	131182
2022-04-04	17.96	17.96	17.57	17.70	74600
2022-04-05	17.58	17.83	16.38	16.42	115128
2022-04-06	16.33	16.33	15.97	16.19	108148
2022-04-07	16.23	16.23	15.77	15.96	89078
2022-04-08	16.05	16.32	15.82	16.15	69782
2022-04-11	16.15	16.83	16.15	16.66	64110
2022-04-12	16.94	17.11	16.34	16.39	80771
2022-04-13	16.56	16.84	16.48	16.65	78571
2022-04-14	16.73	16.81	16.53	16.67	49058
2022-04-18	16.65	16.89	16.51	16.68	47129
2022-04-19	16.70	17.41	16.70	17.26	175521
2022-04-20	17.52	17.67	17.13	17.19	57854
2022-04-21	17.43	17.50	16.60	16.67	169710
2022-04-22	17.57	17.57	16.38	16.59	101315
2022-04-25	16.44	17.28	16.24	17.15	87268
2022-04-26	17.05	17.30	16.69	16.70	95522
2022-04-27	16.68	16.78	16.15	16.23	90123
2022-04-28	16.33	16.77	15.96	16.69	73781
2022-04-29	16.54	16.67	16.11	16.31	154600
2022-05-02	16.45	16.64	16.00	16.42	160752
2022-05-03	16.45	16.69	16.22	16.53	52712
2022-05-04	16.50	16.74	16.07	16.67	56175
2022-05-05	16.42	16.51	15.59	15.88	70263
2022-05-06	15.91	15.91	15.27	15.40	51328
2022-05-09	15.07	15.40	14.91	15.16	115276
2022-05-10	15.45	15.57	14.67	14.80	87143
2022-05-11	14.92	15.15	14.43	14.49	78405
2022-05-12	14.44	14.70	14.21	14.47	99463
2022-05-13	14.87	15.48	14.67	15.36	97466
2022-05-16	15.18	15.62	15.04	15.60	83826
2022-05-17	15.85	16.56	15.82	16.54	85869
2022-05-18	16.44	16.54	16.01	16.15	111633
2022-05-19	16.04	16.51	16.04	16.15	113186
2022-05-20	16.40	16.40	15.76	16.15	69059
2022-05-23	16.40	16.45	15.97	16.06	70123
2022-05-24	15.99	16.34	15.44	15.92	87398
2022-05-25	15.76	16.50	15.76	16.23	60236
2022-05-26	16.40	16.92	16.37	16.67	65392
2022-05-27	16.71	16.95	16.69	16.78	40206
2022-05-31	16.52	16.77	16.32	16.58	294945
2022-06-01	16.69	16.69	16.21	16.38	128034
2022-06-02	16.45	16.78	16.27	16.73	95837
2022-06-03	16.51	16.71	16.28	16.43	57546
2022-06-06	16.71	16.76	16.45	16.57	67649
2022-06-07	16.49	16.57	16.05	16.40	61170
2022-06-08	16.37	16.48	16.07	16.24	125853
2022-06-09	16.29	16.30	16.02	16.13	61488
2022-06-10	15.89	16.04	15.24	15.36	77628
2022-06-13	15.05	15.05	13.99	14.01	204491
2022-06-14	14.03	14.03	13.23	13.52	246357
2022-06-15	13.75	14.38	13.57	14.09	217496
2022-06-16	13.86	13.86	13.36	13.46	118032
2022-06-17	13.54	13.66	13.06	13.35	192141
2022-06-21	13.54	13.92	13.34	13.35	132396
2022-06-22	13.25	13.61	13.18	13.28	125377
2022-06-23	13.25	13.77	13.25	13.75	62728
2022-06-24	13.84	14.15	13.81	13.84	216190
2022-06-27	13.81	14.31	13.67	14.14	71978
2022-06-28	14.17	14.38	13.58	13.63	88282
2022-06-29	13.56	13.64	13.35	13.59	89948
2022-06-30	13.34	13.69	13.30	13.69	51564
2022-07-01	13.58	14.25	13.58	14.21	60146
2022-07-05	14.07	15.10	13.90	15.08	118590
2022-07-06	14.98	15.30	14.44	14.56	103870
2022-07-07	14.71	15.12	14.64	14.97	69745
2022-07-08	14.97	15.09	14.78	14.91	70857
2022-07-11	14.74	14.85	14.57	14.74	56887
2022-07-12	14.60	15.05	14.60	14.88	35143
2022-07-13	14.68	14.96	14.45	14.85	75043
2022-07-14	14.51	14.97	14.34	14.88	75605
2022-07-15	15.23	15.42	14.82	15.28	89195
2022-07-18	15.35	15.60	15.08	15.15	62373
2022-07-19	15.38	15.84	15.38	15.84	82687
2022-07-20	14.14	14.73	13.28	14.21	420383
2022-07-21	14.36	14.39	13.80	14.01	157875
2022-07-22	14.01	14.21	13.93	14.10	115564
2022-07-25	14.10	14.10	13.58	13.89	143195
2022-07-26	13.76	14.11	13.53	13.61	106010
2022-07-27	13.66	13.87	13.45	13.86	90069
2022-07-28	13.96	14.07	13.67	13.98	112334
2022-07-29	14.11	14.18	13.72	13.84	412064
2022-08-01	13.68	13.90	13.63	13.75	175144
2022-08-02	13.71	13.80	13.53	13.54	109930
2022-08-03	13.54	13.66	13.28	13.37	93259
2022-08-04	13.34	13.48	13.27	13.40	86349
2022-08-05	13.25	13.40	13.20	13.29	63717
2022-08-08	13.33	13.66	13.33	13.39	85266
2022-08-09	13.33	13.33	12.92	12.99	83965
2022-08-10	13.25	13.47	13.16	13.43	91386
2022-08-11	13.59	13.91	13.40	13.63	67204
2022-08-12	13.77	13.95	13.55	13.93	51566
2022-08-15	13.82	13.90	13.58	13.89	60421
2022-08-16	13.78	13.86	13.61	13.66	58102
2022-08-17	13.54	13.63	13.28	13.39	58281
2022-08-18	13.33	13.43	13.21	13.39	47061
2022-08-19	13.36	13.36	13.05	13.23	116415
2022-08-22	13.05	13.12	12.66	12.71	92581
2022-08-23	12.67	12.75	12.55	12.57	74332
2022-08-24	12.60	12.73	12.51	12.57	48221
2022-08-25	12.54	13.06	12.53	13.02	69920
2022-08-26	13.01	13.01	12.67	12.92	122167
2022-08-29	12.88	12.88	12.56	12.60	98307
2022-08-30	12.75	13.04	12.69	12.71	172256
2022-08-31	12.80	12.80	12.44	12.44	103568
2022-09-01	12.38	12.55	12.33	12.45	161435
2022-09-02	12.47	12.62	12.00	12.12	148310
2022-09-06	12.18	12.53	11.94	12.31	153009
2022-09-07	12.22	12.58	12.19	12.56	79911
2022-09-08	12.40	12.40	12.21	12.29	73701
2022-09-09	12.39	12.60	12.38	12.53	66240
2022-09-12	12.65	12.89	12.63	12.86	94191
2022-09-13	12.53	12.64	12.18	12.20	108557
2022-09-14	12.15	12.35	11.97	12.06	129098
2022-09-15	12.01	12.38	12.01	12.15	87887
2022-09-16	12.07	12.32	12.01	12.25	148111
2022-09-19	12.25	12.56	12.25	12.37	126736
2022-09-20	12.18	12.18	11.98	12.02	82763
2022-09-21	12.03	12.19	11.86	11.96	96783
2022-09-22	11.95	11.95	11.43	11.51	178069
2022-09-23	11.32	11.65	11.22	11.61	231801
2022-09-26	11.70	12.02	11.49	11.50	133339
2022-09-27	11.68	11.78	11.40	11.44	148607
2022-09-28	11.48	11.90	11.47	11.76	127031
2022-09-29	11.60	11.60	11.26	11.53	101971
2022-09-30	11.39	11.56	11.17	11.19	106826
2022-10-03	11.39	11.39	11.10	11.20	208780
2022-10-04	11.39	12.06	11.27	12.04	106043
2022-10-05	11.89	11.89	11.46	11.54	70393
2022-10-06	11.45	11.52	11.29	11.46	70365
2022-10-07	11.40	11.41	11.03	11.15	74349
2022-10-10	11.10	11.18	11.00	11.13	75029
2022-10-11	11.05	11.15	10.78	11.04	89953
2022-10-12	10.97	10.97	10.79	10.90	89239
2022-10-13	10.75	11.32	10.75	11.22	139026
2022-10-14	11.37	11.40	10.86	10.93	57497
2022-10-17	11.23	11.40	10.97	11.00	87259
2022-10-18	11.24	11.25	11.07	11.15	73758
2022-10-19	11.07	11.07	10.58	10.62	328915
2022-10-20	10.55	10.78	10.40	10.46	96775
2022-10-21	10.50	10.50	10.28	10.43	166630
2022-10-24	10.53	10.68	10.37	10.67	83054
2022-10-25	10.53	11.36	10.53	11.24	248722
2022-10-26	11.55	11.63	11.18	11.38	131633
2022-10-27	11.53	11.55	11.20	11.34	85684
2022-10-28	11.34	11.68	11.34	11.62	112137
2022-10-31	11.50	11.73	11.41	11.58	85484
2022-11-01	11.75	11.87	11.52	11.87	80730
2022-11-02	11.77	11.84	11.30	11.30	84557
2022-11-03	11.10	11.10	10.87	10.97	51498
2022-11-04	11.05	11.46	11.05	11.26	70379
2022-11-07	11.30	11.72	11.24	11.68	89924
2022-11-08	11.66	11.74	11.51	11.60	81998
2022-11-09	12.13	12.97	12.00	12.64	148676
2022-11-10	13.23	13.62	13.13	13.45	160885
2022-11-11	13.46	13.96	13.44	13.82	108505
2022-11-14	13.73	13.82	13.48	13.59	125284
2022-11-15	13.77	14.05	13.68	14.05	126835
2022-11-16	14.00	14.11	13.69	13.95	121050
2022-11-17	13.68	13.79	13.40	13.69	94800
2022-11-18	13.97	14.11	13.56	13.96	133878
2022-11-21	14.00	14.11	13.80	14.10	101561
2022-11-22	14.15	14.62	14.10	14.62	120460
2022-11-23	14.70	14.80	14.55	14.75	86025
2022-11-25	14.70	14.78	14.66	14.71	31884
2022-11-28	14.55	14.71	14.42	14.47	80195
2022-11-29	14.32	14.59	14.32	14.55	79950
2022-11-30	14.47	14.83	14.16	14.83	255606
2022-12-01	14.84	15.14	14.65	14.97	190859
2022-12-02	14.71	15.07	14.69	15.02	125303
2022-12-05	14.98	15.09	14.78	15.05	135283
2022-12-06	15.02	15.20	14.96	15.09	118903
2022-12-07	15.08	15.51	15.03	15.42	115360
2022-12-08	15.43	15.74	15.32	15.35	98719
2022-12-09	15.18	15.50	15.14	15.31	76839
2022-12-12	15.31	15.38	14.97	15.20	135035
2022-12-13	15.72	15.97	15.43	15.53	272028
2022-12-14	15.59	15.70	15.30	15.36	106701
2022-12-15	15.18	15.55	15.12	15.54	108898
2022-12-16	15.27	15.55	15.13	15.47	156417
2022-12-19	15.14	15.41	15.14	15.28	90944
2022-12-20	15.11	15.52	15.03	15.40	116933
2022-12-21	15.45	15.63	15.34	15.36	109487
2022-12-22	15.20	15.36	15.03	15.18	84058
2022-12-23	15.07	15.17	14.97	15.14	97458
2022-12-27	15.14	15.42	15.07	15.36	68196
2022-12-28	15.36	15.44	14.68	14.69	90069
2022-12-29	14.87	15.15	14.80	15.12	62601
2022-12-30	15.01	15.54	15.01	15.41	117736
2023-01-03	15.55	15.91	15.43	15.53	161264
2023-01-04	15.70	15.94	15.56	15.86	79645
2023-01-05	15.77	15.92	15.59	15.75	81506
2023-01-06	15.83	16.24	15.78	16.19	74781
2023-01-09	16.21	16.39	15.97	15.98	54029
2023-01-10	16.23	16.49	16.13	16.31	88084
2023-01-11	16.37	16.98	16.37	16.93	93937
2023-01-12	17.10	17.20	16.84	17.05	85255
2023-01-13	16.90	17.13	16.87	17.00	74841
2023-01-17	16.86	17.03	16.70	16.85	100054
2023-01-18	16.90	17.03	16.49	16.50	101348
2023-01-19	16.30	16.52	16.27	16.40	152256
2023-01-20	16.53	16.66	16.28	16.60	135609
2023-01-23	16.47	16.82	16.47	16.70	121056
2023-01-24	16.33	16.33	14.84	15.27	295329
2023-01-25	15.04	15.60	14.96	15.08	208869
2023-01-26	14.99	15.22	14.88	14.92	150128
2023-01-27	14.92	14.99	14.66	14.91	134242
2023-01-30	14.74	14.91	14.35	14.36	123806
2023-01-31	14.37	14.88	14.36	14.88	129629
2023-02-01	14.76	15.16	14.52	15.05	149134
2023-02-02	15.16	15.98	15.16	15.87	173023
2023-02-03	15.59	15.70	15.22	15.34	75567
2023-02-06	15.35	15.35	14.60	14.72	128466
2023-02-07	14.70	15.10	14.55	14.88	86591
2023-02-08	14.77	14.80	14.40	14.58	90362
2023-02-09	14.69	14.83	14.37	14.40	61718
2023-02-10	14.38	14.56	14.33	14.43	50626
2023-02-13	14.41	14.77	14.37	14.64	84847
2023-02-14	14.60	14.72	14.42	14.48	48786
2023-02-15	14.42	14.78	14.42	14.58	50194
2023-02-16	14.42	14.58	14.22	14.34	64435
2023-02-17	14.35	14.35	14.04	14.16	92836
2023-02-21	14.04	14.25	13.96	14.07	90507
2023-02-22	14.07	14.18	13.99	14.06	89378
2023-02-23	14.14	14.19	13.99	14.09	60522
2023-02-24	13.93	14.05	13.72	13.99	94725
2023-02-27	14.17	14.32	14.10	14.19	62264
2023-02-28	14.21	14.83	14.20	14.27	185889
2023-03-01	14.21	14.24	13.93	14.19	76702
2023-03-02	14.10	14.21	14.05	14.21	50850
2023-03-03	14.26	14.56	14.22	14.49	59140
2023-03-06	14.52	14.58	14.24	14.34	58180
2023-03-07	14.36	14.38	14.10	14.16	54483
2023-03-08	14.15	14.37	14.10	14.37	78673
2023-03-09	14.41	14.53	14.13	14.18	60393
2023-03-10	14.13	14.25	13.78	14.10	104338
2023-03-13	13.91	14.29	13.76	14.02	97919
2023-03-14	14.32	14.32	13.82	14.02	81646
2023-03-15	13.78	14.18	13.78	14.11	129509
2023-03-16	13.91	14.66	13.91	14.63	79109
2023-03-17	14.54	14.54	14.20	14.46	152271
2023-03-20	14.50	14.70	14.33	14.51	132352
2023-03-21	14.69	14.91	14.64	14.76	69100
2023-03-22	14.70	15.09	14.54	14.79	79575
2023-03-23	14.81	14.89	14.52	14.77	183722
2023-03-24	14.67	15.15	14.31	15.12	72281
2023-03-27	15.22	15.22	14.74	14.95	71840
2023-03-28	14.87	14.88	14.52	14.74	109204
2023-03-29	14.85	14.94	14.57	14.77	48036
2023-03-30	14.87	14.92	14.69	14.82	33835
2023-03-31	14.91	15.60	14.56	15.56	118549
2023-04-03	15.55	15.72	15.35	15.56	94466
2023-04-04	15.60	15.60	14.87	14.95	160637
2023-04-05	14.84	14.96	14.55	14.93	49754
2023-04-06	14.98	14.98	14.66	14.85	54271
2023-04-10	14.77	15.16	14.50	14.97	57098
2023-04-11	15.00	15.39	14.96	15.20	67947
2023-04-12	15.37	15.61	15.27	15.33	115654
2023-04-13	15.35	15.58	15.30	15.58	108570
2023-04-14	15.65	15.66	15.09	15.18	78858
2023-04-17	15.07	15.59	15.07	15.53	102955
2023-04-18	15.53	15.70	15.44	15.61	100787
2023-04-19	15.48	15.67	15.39	15.51	50700
2023-04-20	16.00	17.52	15.66	16.89	177806
2023-04-21	16.90	17.24	16.78	17.12	109633
2023-04-24	17.30	18.97	17.30	18.00	269221
2023-04-25	17.85	18.30	17.81	18.15	155631
2023-04-26	18.15	18.29	17.71	17.76	117735
2023-04-27	17.94	18.47	17.89	18.35	128747
2023-04-28	18.49	19.45	18.33	19.34	257003
2023-05-01	19.50	19.95	19.40	19.69	272168
2023-05-02	19.69	19.97	19.37	19.84	145098
2023-05-03	19.97	20.12	19.81	19.86	172416
2023-05-04	19.76	19.81	19.40	19.58	110798
2023-05-05	19.60	19.72	19.26	19.59	131062
2023-05-08	19.49	19.84	19.27	19.84	129950
2023-05-09	19.75	20.05	19.71	19.98	99610
2023-05-10	20.20	20.20	19.87	20.06	132124
2023-05-11	19.97	20.29	19.85	20.20	114951
2023-05-12	20.17	20.32	19.65	19.87	143410
2023-05-15	19.91	19.97	19.48	19.79	150087
2023-05-16	19.63	19.79	19.48	19.69	100811
2023-05-17	19.71	20.25	19.59	20.20	132127
2023-05-18	20.14	20.66	20.13	20.61	101065
2023-05-19	20.78	20.79	20.23	20.42	112074
2023-05-22	20.55	20.70	20.08	20.15	106238
2023-05-23	20.13	20.14	19.65	19.77	121284
2023-05-24	19.70	19.85	19.52	19.65	148408
2023-05-25	19.61	19.87	19.59	19.71	97640
2023-05-26	19.61	19.83	19.44	19.74	111325
2023-05-30	19.64	19.84	19.32	19.78	188418
2023-05-31	19.86	20.34	19.66	20.33	192414
2023-06-01	20.35	20.85	20.23	20.67	200103
2023-06-02	20.67	20.96	20.54	20.70	122279
2023-06-05	20.67	20.69	20.39	20.70	81149
2023-06-06	20.54	21.30	20.47	21.14	156446
2023-06-07	21.13	21.60	21.13	21.50	147816
2023-06-08	21.41	21.62	21.14	21.20	86689
2023-06-09	21.22	21.41	21.06	21.28	90442
2023-06-12	21.23	21.63	21.14	21.60	124284
2023-06-13	21.70	21.83	21.57	21.59	96533
2023-06-14	21.53	21.63	21.01	21.04	80521
2023-06-15	21.04	21.18	20.81	21.07	126077
2023-06-16	21.27	21.27	20.64	20.64	197690
2023-06-20	20.60	20.86	20.37	20.65	102719
2023-06-21	20.51	20.71	20.35	20.66	151967
2023-06-22	20.62	21.05	20.59	21.03	95519
2023-06-23	20.88	21.35	20.88	21.20	308603
2023-06-26	21.26	21.55	20.79	20.83	139301
2023-06-27	20.83	21.67	20.70	21.49	192209
2023-06-28	21.46	22.13	21.46	22.05	190495
2023-06-29	22.06	22.73	22.05	22.66	215784
2023-06-30	22.76	22.77	22.25	22.55	161878
2023-07-03	22.46	22.89	22.24	22.82	88625
2023-07-05	23.07	23.07	22.24	22.35	73247
2023-07-06	22.25	22.44	21.88	22.23	147210
2023-07-07	22.22	22.53	22.01	22.01	130373
2023-07-10	22.02	22.57	22.02	22.55	93256
2023-07-11	22.63	22.80	22.55	22.56	170819
2023-07-12	22.79	23.56	22.62	23.41	243571
2023-07-13	23.40	23.65	23.29	23.57	175535
2023-07-14	23.45	23.97	23.45	23.95	116023
2023-07-17	23.99	24.24	23.74	23.89	115224
2023-07-18	23.91	24.18	23.88	24.02	114125
2023-07-19	24.16	24.16	23.68	23.91	106586
2023-07-20	24.65	25.99	24.21	25.28	231977
2023-07-21	25.95	27.41	25.84	27.05	598984
2023-07-24	27.25	29.00	27.25	28.73	727496
2023-07-25	28.81	29.41	28.69	29.07	352841
2023-07-26	28.94	29.39	28.89	29.20	265781
2023-07-27	29.50	29.95	29.05	29.10	300577
2023-07-28	29.49	30.03	29.49	29.98	362786
2023-07-31	30.13	30.13	29.40	29.48	289992
2023-08-01	29.45	30.88	29.35	30.75	487853
2023-08-02	30.81	31.03	30.15	30.50	430344
2023-08-03	30.28	30.59	29.90	30.56	329459
2023-08-04	30.64	31.26	30.46	30.93	273529
2023-08-07	30.93	31.43	30.82	31.03	299710
2023-08-08	30.62	31.06	30.43	30.94	250726
2023-08-09	30.94	31.26	30.85	30.92	328717
2023-08-10	31.03	31.20	30.32	30.38	238629
2023-08-11	30.19	30.89	30.05	30.65	251010
2023-08-14	30.50	30.62	30.22	30.51	216586
2023-08-15	30.41	30.71	30.12	30.50	259930
2023-08-16	30.56	30.74	29.68	29.70	123978
2023-08-17	29.76	29.76	28.62	28.63	160507
2023-08-18	28.19	28.89	27.05	28.66	288052
2023-08-21	28.66	28.82	28.01	28.12	186055
2023-08-22	28.20	28.48	28.02	28.20	151813
2023-08-23	28.28	29.03	28.25	28.76	188015
2023-08-24	28.85	29.03	28.58	28.60	145326
2023-08-25	28.57	28.72	27.67	28.02	167562
2023-08-28	28.02	28.34	27.89	27.97	149609
2023-08-29	28.15	28.59	27.94	28.56	169778
2023-08-30	28.42	28.93	28.42	28.65	143500
2023-08-31	28.57	28.82	28.30	28.51	188017
2023-09-01	28.54	29.33	28.54	29.25	213495
2023-09-05	29.01	29.01	27.37	27.40	214878
2023-09-06	27.62	28.31	27.62	28.16	128018
2023-09-07	28.19	28.75	27.82	28.62	175336
2023-09-08	28.61	28.88	28.20	28.28	119482
2023-09-11	28.29	28.93	28.29	28.66	121573
2023-09-12	28.76	28.91	27.90	28.01	93205
2023-09-13	28.10	28.91	27.57	27.66	104988
2023-09-14	28.01	28.12	27.69	27.84	82549
2023-09-15	27.58	27.58	26.82	27.21	319066
2023-09-18	27.09	27.76	27.09	27.34	119528
2023-09-19	27.39	27.72	27.23	27.60	136301
2023-09-20	27.87	28.19	27.20	27.24	120221
2023-09-21	26.90	27.07	26.32	26.71	120477
2023-09-22	26.69	27.08	26.49	26.56	166041
2023-09-25	26.33	27.01	26.23	26.60	88635
2023-09-26	26.40	26.86	26.34	26.48	120075
2023-09-27	26.72	27.05	26.46	26.80	97855
2023-09-28	26.86	27.60	26.86	27.53	145895
2023-09-29	27.69	27.76	26.80	26.94	255310
2023-10-02	26.50	27.21	26.50	26.62	203605
2023-10-03	26.47	26.96	25.78	26.11	265650
2023-10-04	26.04	26.48	25.91	26.42	153818
2023-10-05	26.45	26.63	26.13	26.29	168747
2023-10-06	26.07	26.21	25.47	26.10	285880
2023-10-09	26.04	26.39	25.81	26.31	101354
2023-10-10	26.30	26.80	26.26	26.27	148044
2023-10-11	26.26	26.80	26.26	26.79	127757
2023-10-12	26.77	26.91	24.58	24.92	148752
2023-10-13	24.94	25.31	24.76	25.16	121444
2023-10-16	25.38	25.52	24.60	24.71	123527
2023-10-17	24.50	25.16	24.50	24.65	371508
2023-10-18	24.49	24.74	23.91	24.01	227981
2023-10-19	23.95	23.96	22.71	22.97	385980
2023-10-20	23.19	23.67	23.17	23.19	148707
2023-10-23	23.02	23.70	23.02	23.40	117798
2023-10-24	23.42	23.64	23.14	23.35	118537
2023-10-25	23.15	23.24	22.97	23.21	97135
2023-10-26	23.38	23.90	23.36	23.54	101521
2023-10-27	23.55	23.55	22.99	23.39	88986
2023-10-30	23.68	23.90	23.25	23.47	115435
2023-10-31	23.51	23.86	23.51	23.75	122948
2023-11-01	23.65	24.84	23.50	24.73	155273
2023-11-02	24.97	25.39	24.83	25.15	205589
2023-11-03	25.71	26.72	25.71	26.46	207857
2023-11-06	26.24	26.43	25.65	25.81	204636
2023-11-07	27.83	30.23	27.02	29.87	303566
2023-11-08	30.23	30.26	28.86	29.66	248539
2023-11-09	29.94	29.94	28.85	29.01	217547
2023-11-10	29.01	29.57	28.03	29.50	174997
2023-11-13	29.25	29.70	29.17	29.53	128725
2023-11-14	30.59	31.91	30.30	31.06	191852
2023-11-15	30.86	31.71	30.81	31.55	162315
2023-11-16	31.65	31.95	31.00	31.00	134448
2023-11-17	31.29	31.29	30.85	30.88	93727
2023-11-20	31.19	31.52	30.94	31.52	132835
2023-11-21	31.46	31.91	31.22	31.73	149558
2023-11-22	32.00	32.70	31.98	32.46	121600
2023-11-24	32.54	32.72	32.16	32.44	47412
2023-11-27	32.44	32.66	32.08	32.40	187024
2023-11-28	32.15	32.34	31.59	31.68	151621
2023-11-29	32.04	32.24	31.06	31.42	186016
2023-11-30	31.30	31.50	30.37	30.53	250095
2023-12-01	30.65	31.50	30.33	31.45	161859
2023-12-04	31.45	31.99	31.13	31.30	138838
2023-12-05	31.25	31.35	30.56	30.60	130037
2023-12-06	30.75	31.35	30.75	30.88	169272
2023-12-07	31.11	31.15	30.67	31.05	119823
2023-12-08	30.95	31.68	30.95	31.41	156470
2023-12-11	31.32	31.81	31.07	31.32	128468
2023-12-12	31.27	31.36	30.86	31.22	151227
2023-12-13	31.44	32.45	30.92	32.42	270873
2023-12-14	32.96	34.22	32.96	33.82	202884
2023-12-15	34.10	34.26	33.10	33.17	285977
2023-12-18	33.53	33.74	33.19	33.45	171675
2023-12-19	33.68	34.59	33.68	34.22	322021
2023-12-20	34.34	34.92	34.03	34.07	178955
2023-12-21	34.46	34.46	33.81	34.17	137988
2023-12-22	34.25	34.47	33.74	33.86	150412
2023-12-26	34.21	34.22	33.86	34.05	70376
2023-12-27	34.22	34.31	33.81	34.24	112302
2023-12-28	34.35	34.35	33.58	33.77	187916
2023-12-29	33.67	33.81	32.88	33.07	167131
2024-01-02	32.74	32.87	32.11	32.38	140642
2024-01-03	31.75	32.23	31.59	31.90	177919
2024-01-04	33.01	33.81	32.72	33.70	335427
2024-01-05	33.54	34.37	33.54	33.97	189103
2024-01-08	34.23	34.93	34.11	34.27	145617
2024-01-09	34.05	34.18	33.50	33.58	155255
2024-01-10	33.65	34.28	33.65	34.27	127611
2024-01-11	34.19	34.52	33.56	34.03	148283
2024-01-12	34.32	34.39	33.62	33.97	104730
2024-01-16	33.97	33.98	33.40	33.73	198699
2024-01-17	33.20	33.71	32.94	33.30	133900
2024-01-18	33.50	33.72	33.03	33.66	168989
2024-01-19	33.75	34.12	33.30	33.92	136826
2024-01-22	34.09	35.30	34.09	34.77	300281
2024-01-23	38.73	38.73	32.19	32.43	447763
2024-01-24	33.27	33.60	31.73	31.74	341405
2024-01-25	32.48	32.94	31.66	32.30	219424
2024-01-26	32.41	32.68	31.92	32.63	165725
2024-01-29	32.71	32.71	31.93	31.93	173360
2024-01-30	31.91	32.06	31.40	31.76	228276
2024-01-31	31.77	32.55	31.23	31.26	186059
2024-02-01	31.26	31.90	31.21	31.79	128422
2024-02-02	31.52	31.72	31.10	31.26	152329
2024-02-05	31.00	31.00	30.25	30.43	184956
2024-02-06	30.64	31.21	30.49	30.88	216764
2024-02-07	30.99	31.76	30.91	31.37	188495
2024-02-08	31.36	31.86	31.29	31.69	134016
2024-02-09	31.68	32.49	31.60	32.35	125618
2024-02-12	32.32	33.26	32.17	33.00	152366
2024-02-13	31.93	31.95	31.27	31.75	175376
2024-02-14	32.19	32.60	31.66	32.57	122520
2024-02-15	32.90	33.16	32.58	32.65	152317
2024-02-16	32.27	32.51	31.60	31.73	120086
2024-02-20	31.41	31.98	31.25	31.92	175198
2024-02-21	32.00	32.78	31.87	32.72	222736
2024-02-22	32.92	33.10	32.22	32.36	194903
2024-02-23	32.40	33.00	32.32	32.86	143555
2024-02-26	32.75	33.78	32.75	33.53	227425
2024-02-27	33.71	33.95	32.93	33.00	144025
2024-02-28	32.70	33.09	32.60	32.87	118432
2024-02-29	33.24	33.77	33.06	33.72	178765
2024-03-01	33.73	34.38	33.33	34.38	196749
2024-03-04	34.50	35.05	34.24	34.25	244634
2024-03-05	34.15	34.84	33.90	34.27	154356
2024-03-06	34.67	35.01	34.32	34.95	196644
2024-03-07	35.24	37.68	35.24	37.07	351842
2024-03-08	37.17	38.29	36.89	37.38	337962
2024-03-11	37.38	37.61	36.35	36.66	205626
2024-03-12	36.56	36.99	36.43	36.76	167902
2024-03-13	36.90	37.55	36.90	37.00	421507
2024-03-14	36.87	37.17	35.93	36.22	217499
2024-03-15	35.93	36.69	35.76	36.07	230495
2024-03-18	36.05	36.31	35.64	35.78	209615
2024-03-19	35.65	36.02	35.32	35.99	240968
2024-03-20	36.05	37.27	35.95	37.17	268441
2024-03-21	37.59	37.79	37.22	37.31	328910
2024-03-22	37.49	37.52	36.86	36.87	144971
2024-03-25	36.94	37.71	36.94	36.95	139065
2024-03-26	37.09	37.46	37.01	37.09	183928
2024-03-27	37.42	40.46	37.11	39.43	555549
2024-03-28	39.51	40.92	39.43	40.19	348822
2024-04-01	40.33	40.86	39.47	39.80	260587
2024-04-02	39.27	39.28	37.93	38.64	277282
2024-04-03	38.20	39.75	38.04	39.61	274407
2024-04-04	39.96	40.29	38.29	38.56	280553
2024-04-05	38.47	39.61	38.44	39.24	229172
2024-04-08	39.57	39.98	39.14	39.58	165200
2024-04-09	39.77	40.79	39.67	40.75	267850
2024-04-10	39.47	39.60	37.04	37.37	427893
2024-04-11	37.62	38.15	37.33	37.96	210103
2024-04-12	37.78	37.89	37.08	37.58	146749
2024-04-15	37.58	37.94	36.62	36.93	208615
2024-04-16	36.52	36.52	35.63	36.14	211209
2024-04-17	36.53	36.53	34.02	34.16	493862
2024-04-18	33.80	34.04	30.73	31.30	853772
2024-04-19	31.36	32.22	31.12	31.61	558309
2024-04-22	31.72	31.79	30.52	31.19	437756
2024-04-23	31.06	32.11	30.97	31.47	271720
2024-04-24	31.38	32.37	30.64	31.15	350338
2024-04-25	30.66	31.59	30.28	31.31	338207
2024-04-26	31.21	31.66	31.07	31.33	206008
2024-04-29	31.43	31.60	31.20	31.53	210782
2024-04-30	31.17	31.36	30.90	30.99	265225
2024-05-01	31.13	31.83	30.93	31.18	167994
2024-05-02	31.89	32.50	31.58	32.33	215828
2024-05-03	33.17	34.33	32.88	33.57	326296
2024-05-06	33.93	34.80	33.60	34.51	242060
2024-05-07	34.56	34.75	34.15	34.16	212822
2024-05-08	33.82	34.07	33.32	33.80	164835
2024-05-09	34.08	35.00	34.06	34.77	178205
2024-05-10	34.78	34.88	33.85	34.01	164276
2024-05-13	34.34	34.47	33.72	33.73	129682
2024-05-14	34.07	34.10	33.51	33.64	130287
2024-05-15	34.24	35.16	34.08	34.87	187895
2024-05-16	34.74	35.22	34.31	34.37	131816
2024-05-17	34.61	35.41	34.52	34.97	163401
2024-05-20	35.00	35.46	34.64	34.68	170570
2024-05-21	34.58	34.95	34.34	34.61	81304
2024-05-22	34.43	34.54	33.22	33.52	161805
2024-05-23	33.76	33.76	32.90	33.23	209957
2024-05-24	33.49	33.74	33.23	33.63	87251
2024-05-28	33.75	33.82	33.09	33.47	108034
2024-05-29	32.89	33.08	32.49	32.71	107693
2024-05-30	33.00	33.47	32.79	33.30	77413
2024-05-31	33.51	34.04	33.25	34.01	167618
2024-06-03	34.39	34.39	33.71	33.94	130434
2024-06-04	33.64	33.84	32.28	32.35	114726
2024-06-05	32.62	33.11	32.15	32.99	97209
2024-06-06	32.72	33.07	32.36	32.47	99065
2024-06-07	32.00	32.24	31.72	31.86	103810
2024-06-10	31.59	33.21	31.47	32.76	148162
2024-06-11	32.41	32.72	31.68	31.70	103146
2024-06-12	32.94	33.71	32.36	32.44	266703
2024-06-13	32.42	32.62	32.04	32.22	88939
2024-06-14	31.88	32.24	31.77	32.16	100414
2024-06-17	31.83	32.15	31.44	31.91	92224
2024-06-18	31.88	32.10	31.16	31.40	104955
2024-06-20	31.39	31.98	31.07	31.19	157066
2024-06-21	31.33	32.52	30.91	32.47	222836
2024-06-24	32.45	33.05	32.21	32.30	211485
2024-06-25	32.37	32.37	31.20	31.36	220642
2024-06-26	31.36	31.85	31.11	31.62	171317
2024-06-27	31.74	31.82	31.23	31.55	93915
2024-06-28	31.78	32.21	31.35	31.99	350961
2024-07-01	32.19	32.24	31.08	31.42	159813
2024-07-02	31.36	31.36	29.44	29.91	390690
2024-07-03	29.88	30.41	29.61	30.30	88046
2024-07-05	30.21	30.27	29.50	29.88	198560
2024-07-08	30.08	30.82	30.00	30.81	229378
2024-07-09	30.65	30.92	30.28	30.62	102528
2024-07-10	30.96	31.19	30.76	31.02	82768
2024-07-11	31.98	33.65	31.75	33.33	156531
2024-07-12	33.65	34.41	33.65	34.01	110321
2024-07-15	34.22	35.23	34.22	34.68	212610
2024-07-16	35.21	37.21	35.21	36.91	208783
2024-07-17	36.39	37.07	35.98	36.00	214854
2024-07-18	30.11	32.35	29.50	31.24	796497
2024-07-19	31.07	31.60	30.54	30.66	406695
2024-07-22	30.96	32.87	30.82	32.82	365744
2024-07-23	32.68	32.81	31.84	31.90	354868
2024-07-24	31.62	32.03	30.50	30.64	345417
2024-07-25	30.51	31.62	30.50	31.00	250229
2024-07-26	31.77	32.28	31.40	31.92	198844
2024-07-29	32.04	32.38	31.56	31.74	144829
2024-07-30	31.82	32.48	31.77	32.22	180354
2024-07-31	32.57	32.71	31.53	31.63	228480
2024-08-01	31.81	31.97	30.74	30.99	188403
2024-08-02	29.65	30.10	29.41	29.88	195520
2024-08-05	28.02	29.15	27.49	28.72	225842
2024-08-06	28.65	29.52	28.48	28.98	244217
2024-08-07	29.59	29.59	28.23	28.23	143342
2024-08-08	28.78	29.37	28.45	28.61	134230
2024-08-09	28.81	29.47	28.64	28.79	193374
2024-08-12	28.77	28.77	28.07	28.43	202892
2024-08-13	28.53	29.38	28.42	29.22	194348
2024-08-14	29.50	29.50	28.67	28.68	145517
2024-08-15	29.50	30.13	29.09	29.54	185905
2024-08-16	29.44	30.00	29.25	29.31	184826
2024-08-19	29.57	30.24	29.50	30.09	133482
2024-08-20	29.97	30.16	29.40	29.52	159358
2024-08-21	29.86	30.21	29.69	29.88	184651
2024-08-22	29.88	30.57	29.72	30.24	133400
2024-08-23	30.57	31.63	30.57	31.41	146446
2024-08-26	31.94	32.02	31.28	31.49	215055
2024-08-27	31.33	31.46	30.95	30.97	171177
2024-08-28	30.73	31.13	30.59	30.59	211614
2024-08-29	30.87	31.13	30.57	30.78	121822
2024-08-30	31.09	31.15	30.34	30.94	202191
2024-09-03	30.60	30.92	29.34	29.65	161937
2024-09-04	29.46	30.11	29.43	29.98	185237
2024-09-05	30.27	30.59	29.92	29.97	134647
2024-09-06	30.03	30.57	29.85	30.12	125257
2024-09-09	30.13	30.60	29.99	30.02	134686
2024-09-10	30.18	30.29	29.73	29.92	108029
2024-09-11	29.67	30.36	29.36	30.33	166935
2024-09-12	30.65	30.95	30.07	30.52	115129
2024-09-13	30.99	31.83	30.91	31.69	136083
2024-09-16	31.84	32.26	31.41	31.90	132938
2024-09-17	32.42	33.26	32.25	33.02	103459
2024-09-18	32.87	34.20	32.56	32.96	172276
2024-09-19	34.03	34.52	33.37	34.38	159337
2024-09-20	33.70	33.80	33.24	33.24	209438
2024-09-23	33.65	33.73	33.03	33.35	99565
2024-09-24	32.80	33.17	32.50	32.69	123781
2024-09-25	32.81	32.84	31.70	31.70	144009
2024-09-26	32.23	32.34	31.79	32.21	140880
2024-09-27	32.54	33.14	32.24	32.56	132491
2024-09-30	32.57	32.70	32.01	32.37	230162
2024-10-01	32.34	32.64	32.00	32.30	97295
2024-10-02	32.10	32.44	31.64	31.85	71499
2024-10-03	31.68	32.31	31.57	32.08	84581
2024-10-04	32.61	32.62	31.85	32.35	82087
2024-10-07	32.03	32.03	31.31	31.63	225978
2024-10-08	31.82	31.95	31.37	31.40	108929
2024-10-09	31.22	32.09	31.14	31.45	88584
2024-10-10	31.08	31.60	30.95	31.32	69484
2024-10-11	31.37	31.98	31.23	31.65	72513
2024-10-14	31.65	32.02	31.36	31.75	102233
2024-10-15	31.67	32.63	31.57	32.24	142214
2024-10-16	32.61	33.22	32.61	32.82	129792
2024-10-17	33.02	33.18	32.73	33.01	80580
2024-10-18	33.02	33.34	32.64	33.06	62037
2024-10-21	32.86	32.86	31.68	31.87	104396
2024-10-22	31.72	31.74	31.21	31.52	105470
2024-10-23	31.27	31.60	31.19	31.25	116594
2024-10-24	31.39	31.73	31.39	31.61	103944
2024-10-25	31.85	32.03	31.33	31.48	85213
2024-10-28	31.59	32.31	31.47	31.82	145575
2024-10-29	32.57	34.82	30.89	31.75	142753
2024-10-30	31.62	33.34	31.62	32.11	129084
2024-10-31	32.04	32.22	31.47	31.57	98694
2024-11-01	31.88	32.27	31.18	31.23	115928
2024-11-04	31.12	32.09	31.12	31.37	64404
2024-11-05	31.19	32.18	31.19	32.00	82496
2024-11-06	32.63	33.06	31.97	32.35	173952
2024-11-07	32.41	32.93	32.23	32.39	122791
2024-11-08	32.26	32.45	31.13	31.18	146509
2024-11-11	31.62	31.82	30.88	31.00	123436
2024-11-12	30.92	30.97	29.71	29.71	124079
2024-11-13	30.11	30.33	29.49	29.52	145584
2024-11-14	29.57	29.90	29.50	29.61	149131
2024-11-15	29.80	29.80	29.20	29.40	150431
2024-11-18	29.25	29.60	29.23	29.34	138662
2024-11-19	29.27	29.27	28.71	29.13	149779
2024-11-20	28.89	29.21	28.85	28.91	105887
2024-11-21	28.97	29.77	28.72	28.77	135816
2024-11-22	28.78	29.58	28.78	29.06	141210
2024-11-25	29.79	31.19	29.79	30.77	162525
2024-11-26	30.52	30.80	30.08	30.44	116520
2024-11-27	30.77	31.14	29.95	30.04	95738
2024-11-29	30.11	30.59	29.82	29.85	52488
2024-12-02	29.65	29.95	29.26	29.72	163968
2024-12-03	29.82	30.28	29.51	29.71	90142
2024-12-04	30.00	30.00	28.86	29.29	148765
2024-12-05	29.33	29.33	28.30	28.33	108407
2024-12-06	28.59	28.81	27.71	28.34	161123
2024-12-09	28.42	28.80	28.27	28.74	122645
2024-12-10	28.64	28.64	28.13	28.25	102433
2024-12-11	28.47	28.76	28.21	28.44	152468
2024-12-12	27.99	28.58	27.99	28.36	170429
2024-12-13	28.26	28.33	27.36	27.84	135081
2024-12-16	27.85	28.05	27.10	27.32	168039
2024-12-17	27.23	27.65	26.96	26.99	149191
2024-12-18	27.26	27.77	26.00	26.11	191156
2024-12-19	26.21	26.51	25.50	25.52	141261
2024-12-20	25.36	26.16	25.33	25.96	263635
2024-12-23	25.90	26.07	25.58	25.81	127200
2024-12-24	25.93	26.21	25.75	26.01	52621
2024-12-26	25.80	26.30	25.50	26.19	113171
2024-12-27	25.99	26.16	25.42	25.70	93257
2024-12-30	25.64	25.71	25.27	25.60	92248
2024-12-31	25.74	26.14	25.74	25.92	125111
2025-01-02	26.21	26.41	25.34	25.62	163187
2025-01-03	25.82	25.98	25.53	25.91	104696
2025-01-06	25.76	26.61	25.48	25.50	159044
2025-01-07	25.62	26.11	25.52	25.98	184661
2025-01-08	25.66	25.83	25.26	25.73	167746
2025-01-10	25.17	25.30	24.81	25.10	164467
2025-01-13	25.01	25.74	25.00	25.69	128093
2025-01-14	25.96	25.96	25.36	25.74	157556
2025-01-15	26.58	27.27	26.49	27.25	130188
2025-01-16	27.16	27.45	26.78	27.26	298139
2025-01-17	27.64	27.75	26.71	26.79	161691
2025-01-21	25.00	26.40	23.80	24.27	571252
2025-01-22	24.19	24.85	24.03	24.09	231562
2025-01-23	23.77	24.47	23.77	24.22	237032
2025-01-24	24.00	24.20	23.38	23.48	257948
2025-01-27	23.70	24.49	23.69	24.10	292221
2025-01-28	23.92	24.25	23.61	24.00	213161
2025-01-29	23.85	24.21	23.32	23.94	277489
2025-01-30	24.25	24.97	24.04	24.68	181042
2025-01-31	24.47	24.63	23.82	23.86	206237
2025-02-03	23.30	23.38	22.71	22.71	251863
2025-02-04	22.68	23.28	22.67	23.11	133835
2025-02-05	23.35	23.40	23.09	23.25	111880
2025-02-06	23.25	23.49	23.10	23.31	121503
2025-02-07	23.25	23.25	22.67	22.91	140550
2025-02-10	23.07	23.11	22.85	23.02	107374
2025-02-11	22.77	23.17	22.77	23.04	153414
2025-02-12	22.57	23.07	22.47	22.81	193298
2025-02-13	22.93	22.98	22.42	22.48	223988
2025-02-14	22.63	23.29	22.63	23.25	214143
2025-02-18	23.14	23.90	23.00	23.64	263847
2025-02-19	23.33	23.49	22.84	23.14	144315
2025-02-20	23.07	23.17	22.72	23.04	184263
2025-02-21	23.36	23.36	22.54	22.76	161555
2025-02-24	23.01	23.02	22.46	22.52	158129
2025-02-25	22.71	23.88	22.71	23.75	239757
2025-02-26	23.53	23.53	22.82	22.91	219159
2025-02-27	22.77	22.97	22.34	22.38	166202
2025-02-28	22.47	22.50	21.96	22.05	189938
2025-03-03	22.14	22.36	21.52	21.55	207667
2025-03-04	21.48	21.54	21.13	21.30	310149
2025-03-05	21.59	21.93	21.51	21.73	291368
2025-03-06	21.76	22.35	21.62	22.25	275138
2025-03-07	22.32	22.60	22.14	22.21	289373
2025-03-10	21.96	22.65	21.96	22.13	215883
2025-03-11	22.16	22.23	21.66	21.84	461738
2025-03-12	21.73	21.83	21.15	21.29	404387
2025-03-13	21.27	21.41	20.70	21.07	326652
2025-03-14	21.37	21.66	21.10	21.64	140281
2025-03-17	21.77	21.98	21.65	21.90	130561
2025-03-18	21.84	22.21	21.65	21.90	137608
2025-03-19	21.99	22.44	21.89	22.25	150940
2025-03-20	22.11	22.93	22.11	22.42	161484
2025-03-21	22.19	22.19	21.70	21.73	205181
2025-03-24	21.93	22.24	21.79	22.17	124405
2025-03-25	22.00	22.28	21.63	21.70	174753
2025-03-26	21.72	22.15	21.52	21.63	92572
2025-03-27	21.62	21.87	21.29	21.79	108280
2025-03-28	21.77	21.85	21.00	21.07	99385
2025-03-31	21.04	21.29	20.71	21.14	118414
2025-04-01	21.09	21.31	20.89	21.19	123369
2025-04-02	21.01	21.44	20.94	21.41	129405
2025-04-03	20.80	20.97	20.42	20.60	316504
2025-04-04	20.03	21.51	20.01	21.11	338017
2025-04-07	20.55	21.78	20.34	20.76	326258
2025-04-08	21.17	21.29	19.00	19.25	394793
2025-04-09	18.93	21.18	18.63	20.43	305757
2025-04-10	20.05	20.05	18.92	19.36	263833
2025-04-11	19.34	19.40	18.67	19.39	235352
2025-04-14	19.68	19.75	19.16	19.58	160314
2025-04-15	19.51	20.00	19.15	19.24	151667
2025-04-16	19.30	19.42	18.75	19.04	195663
2025-04-17	18.60	19.07	18.00	18.93	409003
2025-04-21	18.57	18.91	18.12	18.45	313196
2025-04-22	18.67	19.45	18.46	19.35	306567
2025-04-23	19.89	20.29	19.35	19.36	264562
2025-04-24	19.41	19.95	19.13	19.82	321787
2025-04-25	19.67	19.74	19.31	19.64	197259
2025-04-28	19.53	19.89	19.33	19.53	171300
2025-04-29	19.39	19.62	19.11	19.45	177377
2025-04-30	19.26	19.40	18.86	19.26	345964
2025-05-01	19.36	19.63	19.05	19.38	190657
2025-05-02	19.60	20.18	19.51	20.01	167125
2025-05-05	19.89	20.28	19.84	19.85	175939
2025-05-06	19.70	19.99	19.36	19.40	199100
2025-05-07	19.54	19.66	19.32	19.56	136776
2025-05-08	19.62	20.16	19.55	19.99	137223
2025-05-09	19.94	20.24	19.70	19.71	123683
2025-05-12	20.53	21.20	20.30	20.58	212819
2025-05-13	20.69	20.76	20.45	20.61	194121
2025-05-14	20.46	20.59	19.92	19.92	156528
2025-05-15	19.96	20.29	19.83	20.11	118989
2025-05-16	20.12	20.31	19.96	20.22	122728
2025-05-19	20.08	20.08	19.66	19.88	130634
2025-05-20	20.32	20.46	19.66	19.72	210029
2025-05-21	19.43	19.59	18.86	18.91	137834
2025-05-22	18.90	18.92	18.58	18.78	135600
2025-05-23	18.50	18.92	18.50	18.90	127197
2025-05-27	19.20	19.59	18.88	19.53	199429
2025-05-28	19.48	19.71	19.20	19.34	196629
2025-05-29	19.47	19.52	18.98	19.35	147657
2025-05-30	19.26	19.40	18.91	19.15	153781

Explore More About FOR

Coins representing dividend payouts and trends

FOR Dividend History

Discover Forestar Group 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

FOR Stock Split History

Discover Forestar Group 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

FOR Historical Prices

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

Web Analytics