GOF Historical Prices

Summary

Key Stock Metrics

12.26

(April 7, 2025)

52-Week Low

16.08

(November 12, 2024)

52-Week High

24.14

(May 10, 2013)

All-Time High

14.80

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-27	20.00	20.01	20.00	20.00	1478300
2007-07-30	20.00	20.01	20.00	20.00	51000
2007-07-31	20.01	20.01	20.00	20.01	9200
2007-08-01	20.00	20.05	20.00	20.00	29300
2007-08-02	20.00	20.05	19.75	19.75	105100
2007-08-03	19.75	19.79	19.58	19.63	78400
2007-08-06	19.55	19.57	19.35	19.45	73800
2007-08-07	19.40	19.50	19.36	19.36	7600
2007-08-08	19.40	19.45	19.35	19.38	7400
2007-08-09	19.20	19.75	19.20	19.69	8600
2007-08-10	19.60	19.70	19.25	19.25	9600
2007-08-13	19.38	19.40	19.20	19.25	8300
2007-08-14	19.40	19.73	19.00	19.00	32100
2007-08-15	19.20	19.20	19.00	19.12	39200
2007-08-16	19.30	19.30	16.75	17.85	54100
2007-08-17	18.00	18.09	17.91	17.94	6700
2007-08-20	18.09	18.84	18.05	18.80	27800
2007-08-21	18.80	18.82	18.60	18.80	16300
2007-08-22	18.90	19.10	18.90	19.05	16400
2007-08-23	19.05	19.24	19.04	19.10	11100
2007-08-24	19.00	19.15	19.00	19.13	10800
2007-08-27	19.13	19.15	19.05	19.15	14500
2007-08-28	19.10	19.10	18.19	18.21	30900
2007-08-29	18.25	18.75	18.25	18.60	16000
2007-08-30	18.58	18.58	18.29	18.40	17600
2007-08-31	18.50	18.50	18.10	18.12	33200
2007-09-04	17.70	18.04	17.70	17.70	108170
2007-09-05	17.70	17.85	17.50	17.80	73500
2007-09-06	17.89	18.20	17.75	18.08	50900
2007-09-07	18.00	18.30	18.00	18.20	34900
2007-09-10	18.30	18.40	18.20	18.27	30400
2007-09-11	18.30	18.49	18.30	18.40	23000
2007-09-12	18.17	18.35	18.15	18.30	21900
2007-09-13	18.28	18.30	18.00	18.11	16000
2007-09-14	18.11	18.39	17.85	18.29	23000
2007-09-17	18.29	18.29	18.00	18.01	19200
2007-09-18	17.91	18.25	17.66	18.16	16900
2007-09-19	18.15	18.20	17.95	18.20	34700
2007-09-20	18.30	18.30	17.95	18.25	23200
2007-09-21	18.23	18.38	18.21	18.25	21500
2007-09-24	18.20	18.34	18.20	18.28	12400
2007-09-25	18.35	18.37	17.71	17.90	42900
2007-09-26	17.99	18.29	17.99	18.06	29500
2007-09-27	18.31	18.31	17.73	17.91	57000
2007-09-28	17.90	18.18	17.90	18.14	23725
2007-10-01	18.00	18.30	17.96	18.25	39100
2007-10-02	18.27	18.39	18.21	18.26	32100
2007-10-03	18.30	18.30	18.00	18.10	41200
2007-10-04	18.10	18.30	17.96	18.25	42200
2007-10-05	18.05	18.30	17.95	18.20	65100
2007-10-08	18.26	18.38	17.81	17.99	98200
2007-10-09	18.05	18.07	17.87	17.99	37800
2007-10-10	18.08	18.08	17.85	18.03	43400
2007-10-11	17.95	18.00	17.76	17.95	34400
2007-10-12	17.95	18.05	17.90	17.95	17800
2007-10-15	17.92	17.99	17.70	17.75	55800
2007-10-16	17.77	17.88	17.55	17.70	39100
2007-10-17	17.80	17.80	17.50	17.53	71800
2007-10-18	17.50	17.68	17.44	17.67	40500
2007-10-19	17.58	17.60	17.43	17.52	37800
2007-10-22	17.50	17.55	17.41	17.46	30400
2007-10-23	17.60	17.66	17.42	17.61	25800
2007-10-24	17.50	17.52	17.17	17.45	56100
2007-10-25	17.50	17.50	17.13	17.39	24300
2007-10-26	17.60	17.70	17.47	17.68	47400
2007-10-29	17.68	17.68	17.50	17.59	31700
2007-10-30	17.63	17.80	17.51	17.75	41400
2007-10-31	17.78	17.83	17.52	17.67	49100
2007-11-01	17.80	17.80	17.53	17.55	32700
2007-11-02	17.56	17.64	17.35	17.54	52000
2007-11-05	17.29	17.58	17.29	17.55	25400
2007-11-06	17.60	17.69	17.40	17.50	41000
2007-11-07	17.40	17.41	17.00	17.20	37700
2007-11-08	17.25	17.35	17.06	17.10	36400
2007-11-09	17.10	17.30	16.99	17.25	44500
2007-11-12	17.14	17.45	17.10	17.20	25800
2007-11-13	17.06	17.25	16.72	17.00	100900
2007-11-14	16.92	16.95	16.72	16.81	70600
2007-11-15	16.85	16.89	16.37	16.78	106300
2007-11-16	16.90	17.16	16.50	17.05	56600
2007-11-19	17.01	17.01	16.30	16.45	121000
2007-11-20	16.35	16.55	16.25	16.38	58700
2007-11-21	16.35	16.35	16.01	16.23	44200
2007-11-23	16.20	16.45	16.16	16.44	35600
2007-11-26	16.44	16.61	16.28	16.42	110500
2007-11-27	16.42	16.52	16.30	16.36	64000
2007-11-28	16.50	16.93	16.40	16.71	107200
2007-11-29	16.50	16.68	16.50	16.65	50700
2007-11-30	16.75	17.15	16.75	16.82	52200
2007-12-03	16.84	16.95	16.74	16.91	30500
2007-12-04	16.91	17.03	16.80	16.99	47200
2007-12-05	17.00	17.38	16.90	17.00	64800
2007-12-06	17.16	17.16	16.96	16.97	75675
2007-12-07	17.00	17.07	16.86	17.07	54300
2007-12-10	17.03	17.15	16.94	17.04	75100
2007-12-11	17.05	17.10	16.92	17.00	46100
2007-12-12	16.92	17.06	16.65	16.76	93500
2007-12-13	16.76	16.76	16.10	16.55	108700
2007-12-14	16.40	16.58	16.14	16.53	141200
2007-12-17	16.53	16.53	16.08	16.20	73200
2007-12-18	16.20	16.75	16.20	16.64	144800
2007-12-19	16.65	16.98	16.65	16.79	111700
2007-12-20	16.90	17.15	16.60	17.09	105600
2007-12-21	17.15	17.62	17.10	17.61	95000
2007-12-24	17.61	17.74	17.48	17.64	26700
2007-12-26	17.69	17.83	17.64	17.83	83100
2007-12-27	17.80	17.93	17.76	17.90	78900
2007-12-28	17.89	17.91	17.49	17.78	85490
2007-12-31	17.70	18.08	17.51	17.72	79019
2008-01-02	17.72	17.96	17.66	17.95	28000
2008-01-03	17.98	18.16	17.87	18.16	21883
2008-01-04	18.16	18.16	17.74	17.74	22286
2008-01-07	17.74	17.84	17.36	17.48	38725
2008-01-08	17.48	17.48	16.69	17.12	126475
2008-01-09	17.31	17.59	17.15	17.49	28800
2008-01-10	17.47	17.65	17.22	17.59	36366
2008-01-11	17.47	17.64	17.24	17.43	43200
2008-01-14	17.38	17.82	17.29	17.64	36400
2008-01-15	17.58	17.75	17.48	17.67	35500
2008-01-16	17.64	18.09	17.61	17.73	56100
2008-01-17	17.83	17.83	17.64	17.70	32735
2008-01-18	17.79	17.85	17.38	17.63	36100
2008-01-22	16.25	17.69	16.00	17.31	79900
2008-01-23	17.04	17.55	17.04	17.49	53700
2008-01-24	17.50	17.75	17.50	17.75	19800
2008-01-25	17.85	17.85	17.54	17.67	51100
2008-01-28	17.70	17.87	17.66	17.66	53955
2008-01-29	17.83	17.83	17.60	17.70	23097
2008-01-30	17.80	17.86	17.63	17.70	53200
2008-01-31	17.73	17.84	17.60	17.70	60150
2008-02-01	17.75	18.00	17.55	17.83	60700
2008-02-04	17.90	17.97	17.69	17.69	53426
2008-02-05	17.69	17.75	17.60	17.69	42050
2008-02-06	17.93	18.10	17.68	17.69	51448
2008-02-07	17.79	17.88	17.72	17.82	18925
2008-02-08	17.87	18.06	17.87	18.02	41000
2008-02-11	18.12	18.21	18.00	18.14	26119
2008-02-12	18.17	18.27	18.14	18.25	23628
2008-02-13	18.20	18.21	17.61	17.76	40470
2008-02-14	17.78	17.94	16.94	17.07	93676
2008-02-15	17.15	17.45	17.11	17.30	19300
2008-02-19	17.65	17.93	17.20	17.23	44979
2008-02-20	17.23	17.45	17.19	17.33	35200
2008-02-21	17.29	17.45	17.02	17.02	21387
2008-02-22	17.10	17.10	16.73	17.05	23750
2008-02-25	17.10	17.25	16.94	17.09	27300
2008-02-26	17.15	17.45	17.01	17.06	34500
2008-02-27	17.16	17.32	17.14	17.24	20210
2008-02-28	17.40	17.47	16.95	17.29	56676
2008-02-29	17.50	17.50	17.27	17.27	42250
2008-03-03	17.50	17.75	17.43	17.64	27500
2008-03-04	17.60	17.75	17.60	17.69	19100
2008-03-05	17.70	17.81	16.79	17.68	37410
2008-03-06	17.64	17.67	17.22	17.25	20900
2008-03-07	17.15	17.18	16.82	16.92	22661
2008-03-10	16.98	17.36	16.93	17.07	87648
2008-03-11	17.31	17.31	16.79	17.00	27125
2008-03-12	16.97	16.99	16.70	16.76	15589
2008-03-13	16.71	16.71	16.44	16.44	13400
2008-03-14	16.64	16.80	16.44	16.60	64315
2008-03-17	16.57	16.69	15.54	16.11	36600
2008-03-18	16.17	16.52	16.00	16.05	30850
2008-03-19	16.10	16.20	15.88	15.91	23800
2008-03-20	15.99	16.20	15.78	15.85	24892
2008-03-24	15.75	16.17	15.75	16.08	27500
2008-03-25	16.16	16.18	15.95	16.05	22675
2008-03-26	16.03	16.15	16.03	16.10	24100
2008-03-27	16.06	16.18	15.75	15.90	58925
2008-03-28	15.97	16.14	15.82	15.87	32400
2008-03-31	15.92	16.14	15.88	16.10	37150
2008-04-01	16.24	16.63	16.21	16.52	31100
2008-04-02	16.59	16.59	16.31	16.37	20106
2008-04-03	16.35	16.56	16.26	16.43	16450
2008-04-04	16.50	16.61	16.46	16.59	14800
2008-04-07	16.60	16.72	16.25	16.69	30953
2008-04-08	16.69	16.69	16.27	16.40	25600
2008-04-09	16.50	16.50	16.26	16.26	10500
2008-04-10	16.41	16.41	16.26	16.38	14400
2008-04-11	16.26	16.31	15.95	16.19	18900
2008-04-14	16.14	16.18	15.96	16.09	16600
2008-04-15	16.09	16.11	15.97	16.02	9500
2008-04-16	16.05	16.25	16.00	16.25	36500
2008-04-17	16.25	16.29	16.10	16.17	22760
2008-04-18	16.20	16.41	16.14	16.14	26920
2008-04-21	16.02	16.09	15.67	16.04	74871
2008-04-22	15.99	16.50	15.96	16.03	30523
2008-04-23	16.01	16.33	16.01	16.30	19700
2008-04-24	16.32	16.33	16.21	16.30	15760
2008-04-25	16.30	16.50	16.10	16.50	26343
2008-04-28	16.47	16.66	16.44	16.66	18272
2008-04-29	16.65	16.75	16.55	16.73	24663
2008-04-30	16.72	16.77	16.54	16.60	24477
2008-05-01	16.53	16.84	16.26	16.82	16697
2008-05-02	16.84	17.00	16.79	16.84	35648
2008-05-05	16.60	16.77	16.50	16.63	31967
2008-05-06	16.63	17.00	16.63	17.00	15208
2008-05-07	16.98	16.98	16.87	16.89	9359
2008-05-08	16.89	17.00	16.85	16.96	20870
2008-05-09	16.94	16.98	16.84	16.95	19268
2008-05-12	16.97	16.99	16.82	16.90	29753
2008-05-13	16.75	16.86	16.64	16.67	19187
2008-05-14	16.62	16.73	16.58	16.58	31505
2008-05-15	16.45	16.61	16.44	16.60	24650
2008-05-16	16.62	16.77	16.62	16.77	17428
2008-05-19	16.74	16.90	16.71	16.73	25995
2008-05-20	16.68	16.78	16.68	16.78	14782
2008-05-21	16.82	16.84	16.52	16.65	33278
2008-05-22	16.70	17.11	16.70	16.86	34113
2008-05-23	16.82	17.25	16.67	16.67	16542
2008-05-27	16.72	16.81	16.70	16.74	34551
2008-05-28	16.79	16.85	16.74	16.85	14036
2008-05-29	16.82	16.82	16.52	16.52	23718
2008-05-30	16.65	16.80	16.50	16.78	27490
2008-06-02	16.80	16.96	16.80	16.92	47142
2008-06-03	16.92	17.08	16.87	17.01	30409
2008-06-04	17.00	17.05	16.82	16.94	26458
2008-06-05	16.83	17.05	16.83	16.98	27019
2008-06-06	17.03	17.11	16.96	17.06	14986
2008-06-09	17.15	17.25	16.79	16.82	28602
2008-06-10	16.82	16.98	16.50	16.62	39660
2008-06-11	16.62	16.73	16.36	16.40	40898
2008-06-12	16.35	16.39	16.27	16.30	27434
2008-06-13	16.45	16.59	16.45	16.57	5340
2008-06-16	16.53	16.73	16.49	16.51	15980
2008-06-17	16.60	16.86	16.60	16.65	13063
2008-06-18	16.62	16.66	16.02	16.32	32716
2008-06-19	16.39	16.54	16.39	16.41	12210
2008-06-20	16.45	16.45	16.27	16.29	6200
2008-06-23	16.31	16.31	15.85	16.00	27553
2008-06-24	15.80	16.00	15.52	15.75	35987
2008-06-25	15.68	15.84	15.51	15.82	52591
2008-06-26	15.80	16.00	15.79	15.81	19818
2008-06-27	15.71	15.82	15.28	15.40	43215
2008-06-30	15.47	15.54	15.10	15.10	27574
2008-07-01	15.12	15.30	15.11	15.30	17424
2008-07-02	15.35	15.41	15.18	15.27	15980
2008-07-03	15.35	15.46	15.32	15.40	19729
2008-07-07	15.40	15.51	15.15	15.33	16246
2008-07-08	15.24	15.44	15.17	15.44	35127
2008-07-09	15.34	15.47	15.19	15.29	29890
2008-07-10	15.15	15.39	15.10	15.25	24362
2008-07-11	14.76	14.99	13.38	14.80	57511
2008-07-14	14.91	14.91	14.37	14.43	32264
2008-07-15	14.43	14.43	13.84	14.36	83146
2008-07-16	14.34	14.68	14.34	14.52	26947
2008-07-17	14.60	14.73	14.49	14.73	40141
2008-07-18	14.83	14.83	14.55	14.55	12954
2008-07-21	14.70	14.70	14.39	14.47	16460
2008-07-22	14.47	14.84	14.42	14.81	28015
2008-07-23	14.82	14.95	14.82	14.82	12949
2008-07-24	14.62	14.87	14.58	14.74	33761
2008-07-25	14.76	15.09	14.75	15.02	25766
2008-07-28	15.09	15.12	14.83	14.93	21072
2008-07-29	14.95	15.37	14.86	15.20	29824
2008-07-30	15.30	15.30	14.39	15.02	29209
2008-07-31	14.99	15.14	14.96	14.96	24612
2008-08-01	15.02	15.37	15.02	15.33	24922
2008-08-04	15.33	15.56	15.33	15.47	19929
2008-08-05	15.47	15.74	15.43	15.61	29730
2008-08-06	15.65	15.68	15.61	15.61	12294
2008-08-07	15.57	15.87	15.57	15.67	18140
2008-08-08	15.80	15.89	15.66	15.66	26232
2008-08-11	15.65	15.95	15.60	15.74	33385
2008-08-12	15.80	15.83	15.58	15.61	14613
2008-08-13	15.45	15.76	15.45	15.46	14243
2008-08-14	15.46	15.51	15.21	15.51	13935
2008-08-15	15.70	15.77	15.59	15.77	25108
2008-08-18	15.77	15.87	15.67	15.81	16138
2008-08-19	15.78	15.94	15.54	15.82	26441
2008-08-20	15.80	15.92	15.68	15.72	15167
2008-08-21	15.71	15.71	15.37	15.40	21783
2008-08-22	15.40	15.65	15.39	15.48	18468
2008-08-25	15.42	15.58	15.42	15.52	12171
2008-08-26	15.55	15.56	15.37	15.42	10840
2008-08-27	15.42	15.42	15.10	15.14	25456
2008-08-28	15.12	15.37	15.09	15.33	48552
2008-08-29	15.33	15.64	15.33	15.61	18496
2008-09-02	15.62	15.77	15.31	15.31	23216
2008-09-03	15.34	15.56	15.30	15.49	15988
2008-09-04	15.50	15.87	15.40	15.68	25955
2008-09-05	15.68	16.13	15.62	16.13	27898
2008-09-08	16.20	16.25	15.73	15.89	18760
2008-09-09	15.91	16.06	15.70	15.70	19824
2008-09-10	15.65	16.05	15.65	15.93	14259
2008-09-11	15.80	15.90	14.93	15.29	31699
2008-09-12	15.40	15.70	14.92	14.92	21500
2008-09-15	14.87	14.90	13.96	13.96	16231
2008-09-16	13.90	13.90	12.42	13.13	70963
2008-09-17	12.93	12.98	11.78	12.35	65342
2008-09-18	12.02	12.95	11.60	12.50	73432
2008-09-19	13.10	17.25	11.29	13.03	91140
2008-09-22	13.33	13.33	12.75	12.75	19099
2008-09-23	12.60	12.98	12.60	12.96	36848
2008-09-24	12.95	13.06	12.92	12.98	31367
2008-09-25	12.96	13.26	12.87	12.95	27768
2008-09-26	12.92	12.92	12.39	12.50	21402
2008-09-29	12.30	12.30	10.30	10.45	95255
2008-09-30	10.75	11.40	10.72	11.16	51235
2008-10-01	11.08	12.40	10.99	12.19	77541
2008-10-02	12.19	12.26	12.04	12.12	29903
2008-10-03	12.30	12.59	12.09	12.09	22856
2008-10-06	12.00	12.01	10.39	11.27	74156
2008-10-07	11.27	11.74	10.62	10.72	43901
2008-10-08	10.65	10.65	9.25	10.48	111766
2008-10-09	10.45	10.53	9.25	9.30	49972
2008-10-10	8.70	10.34	8.34	10.31	147299
2008-10-13	11.00	11.52	10.62	11.43	38447
2008-10-14	11.90	17.27	11.90	12.85	277613
2008-10-15	12.70	13.10	11.80	11.88	36669
2008-10-16	11.95	12.05	11.71	11.73	21513
2008-10-17	11.81	12.46	11.59	12.08	62183
2008-10-20	12.25	13.15	12.25	12.81	54833
2008-10-21	12.81	12.97	12.57	12.84	44176
2008-10-22	12.84	12.90	12.54	12.74	20957
2008-10-23	12.88	12.90	12.70	12.80	28172
2008-10-24	12.40	12.98	12.40	12.98	27330
2008-10-27	12.90	13.00	12.67	12.68	27156
2008-10-28	12.79	12.79	12.41	12.43	31657
2008-10-29	12.45	12.45	12.25	12.38	25877
2008-10-30	12.38	12.91	11.96	12.60	26068
2008-10-31	12.63	12.75	12.01	12.43	38543
2008-11-03	12.50	12.61	12.32	12.42	25314
2008-11-04	12.40	12.91	12.26	12.91	19249
2008-11-05	12.80	12.80	12.40	12.63	22061
2008-11-06	12.53	12.53	12.06	12.45	10050
2008-11-07	12.40	12.73	12.40	12.55	25328
2008-11-10	12.83	12.83	12.40	12.50	7415
2008-11-11	12.19	12.72	12.09	12.42	14208
2008-11-12	12.00	12.00	11.50	11.61	26210
2008-11-13	11.43	11.49	10.75	11.49	34679
2008-11-14	11.39	11.39	11.00	11.20	8250
2008-11-17	11.00	11.00	10.26	10.80	17714
2008-11-18	10.75	10.75	9.95	10.19	26602
2008-11-19	10.06	10.06	9.21	9.21	52165
2008-11-20	9.10	9.10	8.01	8.05	57598
2008-11-21	8.25	8.27	7.86	8.11	68554
2008-11-24	8.21	8.99	8.21	8.90	40496
2008-11-25	9.00	9.10	8.90	9.10	25870
2008-11-26	9.00	9.75	8.99	9.74	21078
2008-11-28	9.56	10.15	9.56	10.15	16325
2008-12-01	9.70	10.00	9.30	9.85	48283
2008-12-02	9.93	10.02	9.73	9.87	26776
2008-12-03	9.85	9.88	9.68	9.75	18362
2008-12-04	9.50	10.21	9.50	9.87	21797
2008-12-05	9.80	9.80	9.28	9.79	262375
2008-12-08	9.78	10.25	9.55	9.66	211101
2008-12-09	9.65	9.86	9.30	9.42	61099
2008-12-10	9.41	9.71	9.01	9.65	78305
2008-12-11	9.47	9.61	8.92	9.33	191659
2008-12-12	9.25	9.40	9.00	9.33	101727
2008-12-15	9.30	9.43	8.77	8.91	220519
2008-12-16	8.85	9.15	8.62	8.91	329090
2008-12-17	8.91	9.25	8.75	9.14	285540
2008-12-18	9.20	9.86	9.20	9.86	82381
2008-12-19	9.70	10.30	9.70	10.30	177380
2008-12-22	10.16	10.73	10.16	10.59	301236
2008-12-23	10.74	10.74	10.31	10.40	311791
2008-12-24	10.35	10.55	9.97	10.43	220750
2008-12-26	10.38	10.63	10.38	10.48	98491
2008-12-29	10.40	10.62	10.10	10.21	57986
2008-12-30	10.15	10.54	10.06	10.23	66489
2008-12-31	10.16	10.51	10.16	10.36	34895
2009-01-02	10.39	10.91	10.34	10.91	22786
2009-01-05	10.95	11.23	10.71	11.00	70793
2009-01-06	11.25	11.26	11.00	11.26	66051
2009-01-07	11.19	11.20	10.77	10.77	26345
2009-01-08	10.70	10.76	10.53	10.70	24756
2009-01-09	10.63	11.03	10.56	11.02	47963
2009-01-12	11.10	11.19	10.98	11.14	29900
2009-01-13	11.20	11.26	11.20	11.22	70297
2009-01-14	11.05	11.05	10.84	10.88	22705
2009-01-15	10.59	10.63	10.36	10.60	23200
2009-01-16	10.34	10.81	10.34	10.80	18901
2009-01-20	10.80	11.00	10.53	10.87	32291
2009-01-21	10.85	11.12	10.41	10.64	36123
2009-01-22	10.62	10.62	10.17	10.37	43071
2009-01-23	10.29	10.38	10.05	10.37	20098
2009-01-26	10.28	10.65	10.25	10.53	12238
2009-01-27	10.58	10.73	10.27	10.43	21279
2009-01-28	10.41	10.82	10.41	10.69	8492
2009-01-29	10.53	10.76	10.45	10.45	21433
2009-01-30	10.60	10.63	10.29	10.29	37023
2009-02-02	10.29	10.64	10.27	10.61	48731
2009-02-03	10.60	10.89	10.60	10.86	56507
2009-02-04	10.95	10.97	10.71	10.90	25842
2009-02-05	10.88	10.90	10.70	10.74	22979
2009-02-06	10.76	11.11	10.70	11.06	64858
2009-02-09	10.98	11.07	10.57	10.98	46404
2009-02-10	11.00	11.24	10.81	10.81	61003
2009-02-11	10.55	10.86	10.51	10.78	30108
2009-02-12	10.60	10.65	10.28	10.53	41546
2009-02-13	10.50	10.61	10.28	10.45	24066
2009-02-17	10.25	10.27	9.99	10.03	23915
2009-02-18	9.90	10.01	9.65	9.91	23373
2009-02-19	9.85	9.98	9.74	9.74	20216
2009-02-20	9.42	9.46	8.77	9.12	107990
2009-02-23	9.05	9.17	8.71	8.71	39493
2009-02-24	8.89	9.31	8.75	9.25	26232
2009-02-25	9.20	9.25	9.01	9.20	33577
2009-02-26	9.30	9.45	9.11	9.28	27401
2009-02-27	9.15	9.28	8.95	9.10	51597
2009-03-02	9.04	9.08	8.72	8.85	53264
2009-03-03	8.86	8.97	8.50	8.73	40900
2009-03-04	8.72	9.17	8.60	9.10	22956
2009-03-05	8.50	8.76	8.29	8.37	59871
2009-03-06	8.36	8.44	7.87	8.02	49193
2009-03-09	8.00	8.00	7.20	7.50	145284
2009-03-10	7.46	8.21	7.46	8.15	26478
2009-03-11	8.00	8.08	7.90	8.08	31952
2009-03-12	8.07	8.42	8.07	8.41	20999
2009-03-13	8.39	8.71	8.36	8.71	20663
2009-03-16	8.71	9.00	7.40	8.90	43257
2009-03-17	8.90	8.97	8.80	8.89	22875
2009-03-18	8.88	8.95	8.86	8.95	10602
2009-03-19	9.14	9.19	8.96	9.18	28513
2009-03-20	9.20	9.22	9.03	9.03	30908
2009-03-23	9.26	9.27	8.97	9.27	24526
2009-03-24	9.50	9.50	9.15	9.15	40058
2009-03-25	9.17	9.35	9.03	9.26	41018
2009-03-26	9.23	9.43	9.23	9.43	14382
2009-03-27	9.30	9.36	9.16	9.33	19380
2009-03-30	9.00	9.05	8.85	9.01	21196
2009-03-31	9.15	9.40	9.15	9.34	44557
2009-04-01	9.28	9.59	9.17	9.58	16625
2009-04-02	9.60	9.97	9.56	9.85	43692
2009-04-03	9.79	9.91	9.70	9.88	35422
2009-04-06	9.84	9.84	9.57	9.74	26244
2009-04-07	9.55	9.72	9.55	9.67	14593
2009-04-08	9.66	9.89	9.66	9.87	13842
2009-04-09	9.93	10.07	9.89	9.97	17498
2009-04-13	9.50	9.83	9.50	9.71	20149
2009-04-14	9.73	9.80	9.68	9.72	14780
2009-04-15	9.71	9.89	9.63	9.88	22410
2009-04-16	9.85	10.00	9.83	10.00	12290
2009-04-17	9.98	10.22	9.98	10.20	23975
2009-04-20	10.13	10.13	9.80	9.96	53051
2009-04-21	9.96	10.10	9.93	10.09	28997
2009-04-22	9.93	10.24	9.93	10.08	17258
2009-04-23	10.12	10.13	10.00	10.08	13639
2009-04-24	10.15	10.24	10.15	10.18	17280
2009-04-27	10.16	10.24	10.10	10.17	8215
2009-04-28	10.12	10.24	10.12	10.23	8695
2009-04-29	10.27	11.00	10.24	10.58	41944
2009-04-30	10.65	10.74	10.53	10.62	35827
2009-05-01	10.62	10.72	10.55	10.62	34921
2009-05-04	10.65	10.92	10.63	10.66	27829
2009-05-05	10.64	10.69	10.53	10.61	31388
2009-05-06	10.80	11.00	10.67	10.85	37079
2009-05-07	11.07	11.14	10.66	10.87	39581
2009-05-08	10.88	11.37	10.88	11.35	38775
2009-05-11	11.25	11.39	11.02	11.35	30390
2009-05-12	11.39	11.39	11.00	11.16	34239
2009-05-13	10.88	10.88	10.56	10.74	21770
2009-05-14	10.75	11.18	10.75	11.17	25764
2009-05-15	11.17	11.20	11.11	11.15	10022
2009-05-18	11.20	11.40	10.98	11.29	59195
2009-05-19	11.21	11.57	11.21	11.49	39194
2009-05-20	11.65	11.78	11.29	11.42	60759
2009-05-21	11.40	11.40	11.11	11.16	45926
2009-05-22	11.32	11.45	11.17	11.45	18805
2009-05-26	11.55	12.04	11.55	11.90	51723
2009-05-27	11.88	11.88	11.65	11.69	19735
2009-05-28	11.65	11.68	11.53	11.60	19158
2009-05-29	11.65	11.70	11.34	11.53	32092
2009-06-01	11.57	12.26	11.57	12.10	31128
2009-06-02	11.95	12.07	11.87	12.04	26995
2009-06-03	12.38	12.38	12.02	12.06	21940
2009-06-04	12.06	12.16	12.02	12.08	25525
2009-06-05	12.08	12.35	12.06	12.30	38344
2009-06-08	12.40	12.47	12.07	12.47	33119
2009-06-09	12.40	12.49	12.30	12.35	27265
2009-06-10	12.44	12.50	12.32	12.38	46678
2009-06-11	12.29	12.55	12.29	12.40	40942
2009-06-12	12.21	12.45	11.84	12.41	22909
2009-06-15	12.35	12.54	12.22	12.45	34786
2009-06-16	12.49	12.49	11.93	12.20	19120
2009-06-17	12.20	12.20	11.92	12.11	16078
2009-06-18	12.25	12.27	11.99	12.01	17418
2009-06-19	12.10	12.55	12.10	12.35	35564
2009-06-22	12.35	12.50	11.96	12.08	24749
2009-06-23	12.10	12.49	12.00	12.05	39748
2009-06-24	12.08	12.41	12.08	12.33	19793
2009-06-25	12.17	12.55	12.07	12.55	16517
2009-06-26	12.49	12.50	12.37	12.50	17867
2009-06-29	12.47	12.79	12.43	12.79	29274
2009-06-30	12.79	12.91	12.55	12.68	25237
2009-07-01	12.72	12.95	12.72	12.92	19674
2009-07-02	12.80	12.86	12.64	12.80	13120
2009-07-06	12.79	12.97	12.65	12.85	35233
2009-07-07	12.84	12.84	12.64	12.68	23529
2009-07-08	12.65	12.65	12.26	12.40	25101
2009-07-09	12.45	12.59	12.45	12.53	26144
2009-07-10	12.56	12.62	12.23	12.25	34028
2009-07-13	12.04	12.50	12.03	12.32	24369
2009-07-14	12.30	12.73	12.21	12.66	23550
2009-07-15	12.76	13.27	12.76	13.06	39600
2009-07-16	12.91	13.35	12.91	13.13	14069
2009-07-17	13.12	13.14	12.95	13.06	17319
2009-07-20	13.16	13.50	13.12	13.12	24981
2009-07-21	13.22	13.35	13.09	13.27	12198
2009-07-22	13.30	13.32	12.95	13.12	20298
2009-07-23	13.20	13.60	13.15	13.60	54902
2009-07-24	13.52	13.93	13.52	13.89	17448
2009-07-27	13.80	13.92	13.47	13.84	25982
2009-07-28	13.84	14.15	13.54	13.60	42758
2009-07-29	13.51	13.76	13.51	13.53	20240
2009-07-30	13.55	13.96	13.51	13.86	32061
2009-07-31	13.92	13.95	13.70	13.70	28522
2009-08-03	13.75	14.02	13.73	13.95	17330
2009-08-04	13.92	14.36	13.81	14.34	36573
2009-08-05	14.27	14.27	13.92	14.05	27553
2009-08-06	14.05	14.22	14.05	14.22	30264
2009-08-07	14.24	14.34	14.20	14.23	42396
2009-08-10	14.30	14.59	14.28	14.56	40191
2009-08-11	14.54	14.84	14.51	14.55	44886
2009-08-12	14.50	14.53	14.26	14.50	20035
2009-08-13	14.51	14.77	14.50	14.77	36303
2009-08-14	14.74	14.88	14.69	14.88	19115
2009-08-17	14.63	14.63	14.25	14.26	47231
2009-08-18	14.42	14.42	14.25	14.36	23224
2009-08-19	14.06	14.41	14.06	14.27	30271
2009-08-20	14.25	14.36	14.25	14.35	5550
2009-08-21	14.50	14.71	14.48	14.68	25466
2009-08-24	14.73	14.76	14.46	14.47	29800
2009-08-25	14.61	14.61	14.36	14.36	27489
2009-08-26	14.25	14.39	14.25	14.29	44578
2009-08-27	14.31	14.36	14.26	14.29	59947
2009-08-28	14.35	14.43	14.30	14.30	22899
2009-08-31	14.30	14.40	14.29	14.30	50607
2009-09-01	14.32	14.41	14.29	14.35	18380
2009-09-02	14.35	14.89	14.32	14.61	57630
2009-09-03	14.62	14.86	14.58	14.86	24456
2009-09-04	14.84	14.99	14.83	14.88	15477
2009-09-08	14.95	15.27	14.95	15.13	38695
2009-09-09	15.08	15.55	15.08	15.40	54232
2009-09-10	15.40	15.40	15.13	15.23	67035
2009-09-11	15.19	15.30	14.88	14.96	29066
2009-09-14	14.88	15.00	14.88	14.96	9950
2009-09-15	14.96	15.10	14.92	15.05	20584
2009-09-16	15.01	15.20	15.01	15.20	27046
2009-09-17	15.20	15.20	14.92	15.13	22062
2009-09-18	15.13	15.21	14.99	15.01	37177
2009-09-21	14.99	15.01	14.90	15.01	15993
2009-09-22	15.02	15.42	15.02	15.33	31800
2009-09-23	15.26	15.34	15.15	15.27	28677
2009-09-24	15.11	15.34	15.05	15.06	31155
2009-09-25	15.09	15.17	14.98	15.01	39572
2009-09-28	14.95	15.39	14.95	15.39	28350
2009-09-29	15.39	15.40	15.24	15.31	28661
2009-09-30	15.36	15.38	15.23	15.36	21005
2009-10-01	15.39	15.49	15.36	15.38	29155
2009-10-02	15.35	15.35	15.15	15.19	32073
2009-10-05	15.30	15.35	15.08	15.23	35623
2009-10-06	15.23	15.43	15.23	15.40	37578
2009-10-07	15.43	15.50	15.39	15.39	36251
2009-10-08	15.44	15.69	15.43	15.43	55926
2009-10-09	15.46	15.78	15.40	15.63	43925
2009-10-12	15.70	15.98	15.63	15.91	43391
2009-10-13	15.70	15.82	15.50	15.54	28903
2009-10-14	15.67	15.67	15.55	15.65	30734
2009-10-15	15.52	15.75	15.52	15.72	23899
2009-10-16	15.75	15.75	15.60	15.60	27839
2009-10-19	15.62	15.67	15.48	15.56	26232
2009-10-20	15.70	15.75	15.61	15.75	84514
2009-10-21	15.72	15.85	15.63	15.65	124912
2009-10-22	15.65	15.88	15.65	15.86	81167
2009-10-23	15.86	15.97	15.66	15.82	74055
2009-10-26	15.77	15.96	15.77	15.84	67546
2009-10-27	15.87	15.93	15.65	15.77	66055
2009-10-28	15.72	15.72	15.03	15.10	126221
2009-10-29	15.13	15.30	14.79	15.19	94083
2009-10-30	15.22	15.31	14.81	14.90	41551
2009-11-02	14.90	15.23	14.90	15.20	27168
2009-11-03	15.21	15.63	15.21	15.54	33627
2009-11-04	15.51	15.73	15.49	15.58	208018
2009-11-05	15.68	15.87	15.66	15.75	70872
2009-11-06	15.72	15.79	15.62	15.76	89921
2009-11-09	15.82	16.25	15.82	15.91	87551
2009-11-10	15.86	15.86	15.56	15.58	103714
2009-11-11	15.70	15.72	15.52	15.58	112883
2009-11-12	15.55	15.56	15.31	15.36	211583
2009-11-13	15.49	15.52	15.19	15.28	261500
2009-11-16	15.39	15.45	15.13	15.30	242181
2009-11-17	15.35	15.42	15.25	15.30	112608
2009-11-18	15.21	15.57	15.21	15.41	181418
2009-11-19	15.44	15.70	15.41	15.66	41329
2009-11-20	15.60	15.69	15.43	15.69	170060
2009-11-23	15.79	15.91	15.59	15.61	82700
2009-11-24	15.63	15.77	15.50	15.74	84031
2009-11-25	15.74	15.76	15.58	15.72	58540
2009-11-27	15.71	15.84	15.54	15.84	54554
2009-11-30	15.89	15.94	15.84	15.90	35488
2009-12-01	15.93	16.04	15.93	16.00	29291
2009-12-02	16.11	16.22	16.05	16.22	21800
2009-12-03	16.15	16.32	16.14	16.20	37139
2009-12-04	16.25	16.31	16.24	16.30	15381
2009-12-07	16.23	16.24	16.06	16.09	23556
2009-12-08	16.15	16.25	16.06	16.14	20925
2009-12-09	16.13	16.54	16.10	16.42	46349
2009-12-10	16.44	16.58	16.28	16.36	75129
2009-12-11	16.14	16.30	16.05	16.30	38658
2009-12-14	16.37	16.47	16.35	16.41	21051
2009-12-15	16.37	16.52	16.35	16.52	52171
2009-12-16	16.44	16.63	16.23	16.35	74160
2009-12-17	16.39	16.60	16.16	16.49	43560
2009-12-18	16.50	16.50	16.42	16.47	39437
2009-12-21	16.53	16.56	16.40	16.42	32523
2009-12-22	16.45	16.58	16.31	16.45	46633
2009-12-23	16.52	16.66	16.52	16.62	23572
2009-12-24	16.62	16.70	16.50	16.56	14411
2009-12-28	16.61	16.87	16.61	16.87	25237
2009-12-29	16.80	16.94	16.74	16.78	57755
2009-12-30	16.86	16.98	16.79	16.83	39145
2009-12-31	16.79	16.83	16.68	16.80	34887
2010-01-04	16.87	17.01	16.78	17.00	51283
2010-01-05	16.99	17.13	16.92	17.13	34609
2010-01-06	17.13	17.30	17.00	17.04	47799
2010-01-07	17.11	17.30	17.05	17.05	42060
2010-01-08	17.04	17.14	16.96	17.11	20800
2010-01-11	17.16	17.30	17.02	17.19	69717
2010-01-12	17.21	17.29	17.10	17.25	61927
2010-01-13	17.18	17.24	16.97	16.98	94342
2010-01-14	17.07	17.07	16.98	17.04	25994
2010-01-15	17.05	17.24	17.05	17.15	23786
2010-01-19	17.10	17.30	17.00	17.18	57775
2010-01-20	17.16	17.49	17.15	17.46	38335
2010-01-21	17.49	17.53	17.30	17.31	36123
2010-01-22	17.25	17.50	17.13	17.18	52191
2010-01-25	17.21	17.40	16.98	17.05	81002
2010-01-26	17.06	17.30	17.05	17.09	48746
2010-01-27	17.11	17.14	16.76	16.85	46034
2010-01-28	16.82	16.93	16.30	16.93	67159
2010-01-29	17.00	17.07	16.83	16.83	16034
2010-02-01	16.88	17.29	16.88	17.18	48848
2010-02-02	17.14	17.48	17.14	17.36	49762
2010-02-03	17.38	17.60	17.30	17.60	24859
2010-02-04	17.55	17.57	17.25	17.25	52890
2010-02-05	17.28	17.50	16.88	17.13	42148
2010-02-08	17.13	17.25	16.97	17.16	28284
2010-02-09	17.23	17.57	17.23	17.42	49932
2010-02-10	17.25	17.42	17.09	17.38	55574
2010-02-11	17.33	17.48	17.29	17.44	33562
2010-02-12	17.41	17.51	17.31	17.36	33423
2010-02-16	17.52	17.60	17.39	17.45	41471
2010-02-17	17.39	17.64	17.39	17.53	30617
2010-02-18	17.53	17.53	17.40	17.44	33083
2010-02-19	17.47	17.77	17.41	17.68	30332
2010-02-22	17.64	17.85	17.62	17.67	41766
2010-02-23	17.67	17.70	17.37	17.59	51255
2010-02-24	17.06	17.69	17.06	17.68	45019
2010-02-25	17.68	17.85	17.51	17.74	31890
2010-02-26	17.76	17.85	17.62	17.82	27587
2010-03-01	17.81	18.07	17.81	18.05	42543
2010-03-02	18.06	18.37	18.06	18.23	56379
2010-03-03	18.25	18.50	18.23	18.23	65127
2010-03-04	18.27	18.38	18.10	18.29	44068
2010-03-05	18.32	18.42	18.20	18.42	72550
2010-03-08	18.39	18.52	18.39	18.45	73878
2010-03-09	18.44	18.60	18.40	18.41	37133
2010-03-10	18.41	18.48	18.41	18.42	43235
2010-03-11	18.26	18.34	18.07	18.13	48271
2010-03-12	18.06	18.25	18.05	18.06	28624
2010-03-15	18.05	18.05	17.68	17.86	119703
2010-03-16	17.87	17.87	17.70	17.81	36413
2010-03-17	17.80	18.08	17.74	18.08	60795
2010-03-18	18.08	18.22	17.81	17.83	49991
2010-03-19	17.83	17.91	17.64	17.75	26117
2010-03-22	17.80	18.07	17.78	18.03	28435
2010-03-23	17.99	18.10	17.93	17.93	62087
2010-03-24	17.95	18.15	17.95	18.08	21607
2010-03-25	18.13	18.30	18.06	18.19	27968
2010-03-26	18.25	18.28	18.12	18.22	87498
2010-03-29	18.19	18.25	18.11	18.11	68070
2010-03-30	18.05	18.28	18.05	18.26	66327
2010-03-31	18.26	18.28	18.04	18.07	55713
2010-04-01	18.10	18.30	18.10	18.30	38071
2010-04-05	18.30	18.52	18.25	18.44	94830
2010-04-06	18.45	18.52	18.30	18.35	41689
2010-04-07	18.34	18.46	18.22	18.30	90696
2010-04-08	18.32	18.66	18.29	18.66	88988
2010-04-09	18.68	18.81	18.60	18.76	59119
2010-04-12	18.79	18.87	18.70	18.87	44267
2010-04-13	18.71	18.86	18.70	18.81	31505
2010-04-14	18.83	18.83	18.62	18.69	29293
2010-04-15	18.65	18.65	18.22	18.36	50758
2010-04-16	18.27	18.33	18.16	18.30	31782
2010-04-19	18.30	18.59	18.19	18.50	27499
2010-04-20	18.53	18.76	18.53	18.70	45569
2010-04-21	18.89	18.96	18.70	18.77	71945
2010-04-22	18.79	18.80	18.45	18.58	68374
2010-04-23	18.60	18.82	18.55	18.82	72439
2010-04-26	18.77	19.05	18.71	18.97	74447
2010-04-27	18.97	19.05	18.80	18.91	30212
2010-04-28	18.94	18.98	18.76	18.89	44146
2010-04-29	18.91	18.93	18.69	18.74	39744
2010-04-30	18.79	18.80	18.55	18.63	36691
2010-05-03	18.72	18.80	18.45	18.51	64013
2010-05-04	18.52	18.57	18.22	18.33	92567
2010-05-05	18.37	18.37	17.67	18.01	134767
2010-05-06	18.01	18.14	12.64	17.08	708206
2010-05-07	17.18	17.19	16.20	16.79	161801
2010-05-10	17.25	17.64	17.10	17.51	168125
2010-05-11	17.52	17.95	17.50	17.79	54850
2010-05-12	17.63	18.04	17.55	17.82	55608
2010-05-13	17.88	17.94	17.79	17.88	56821
2010-05-14	17.90	17.90	17.45	17.65	33617
2010-05-17	17.75	17.75	17.17	17.27	122419
2010-05-18	17.27	17.54	17.14	17.21	45905
2010-05-19	17.29	17.29	16.56	16.93	96230
2010-05-20	16.55	16.67	15.99	16.02	145046
2010-05-21	15.87	16.68	15.85	16.64	119070
2010-05-24	16.70	17.04	16.68	16.96	88310
2010-05-25	16.86	16.86	16.50	16.71	66003
2010-05-26	17.03	17.28	16.75	17.16	182410
2010-05-27	17.37	17.51	17.23	17.51	46980
2010-05-28	17.45	17.54	17.42	17.46	26560
2010-06-01	17.46	17.62	17.46	17.52	27114
2010-06-02	17.60	17.60	17.36	17.46	27726
2010-06-03	17.56	17.65	17.51	17.62	56760
2010-06-04	17.50	17.65	17.24	17.27	46912
2010-06-07	17.10	17.42	17.10	17.36	35769
2010-06-08	17.36	17.45	17.36	17.45	30181
2010-06-09	17.45	17.71	17.45	17.61	32426
2010-06-10	17.65	17.87	17.65	17.73	31359
2010-06-11	17.55	17.65	17.44	17.59	41621
2010-06-14	17.73	17.73	17.53	17.67	42724
2010-06-15	17.67	18.00	17.67	17.90	38848
2010-06-16	17.87	17.92	17.75	17.92	29949
2010-06-17	17.92	17.99	17.86	17.94	32767
2010-06-18	18.01	18.12	17.89	18.03	158512
2010-06-21	18.08	18.23	17.93	18.01	182937
2010-06-22	18.03	18.18	17.99	18.13	31780
2010-06-23	18.15	18.24	18.00	18.15	87754
2010-06-24	18.14	18.25	18.00	18.24	27177
2010-06-25	18.24	18.29	17.95	18.02	89948
2010-06-28	18.01	18.18	18.01	18.10	29662
2010-06-29	18.05	18.20	18.00	18.12	39069
2010-06-30	18.15	18.40	18.01	18.35	83362
2010-07-01	18.30	18.50	18.06	18.17	91704
2010-07-02	18.20	18.20	18.10	18.15	9539
2010-07-06	18.25	18.40	17.99	18.00	40925
2010-07-07	18.04	18.44	18.02	18.43	94500
2010-07-08	18.40	18.40	18.26	18.35	35495
2010-07-09	18.36	18.63	18.32	18.63	51274
2010-07-12	18.65	18.70	18.41	18.54	46689
2010-07-13	18.45	18.53	18.24	18.37	58655
2010-07-14	18.37	18.44	18.30	18.31	18369
2010-07-15	18.35	18.35	18.12	18.27	39538
2010-07-16	18.28	18.30	18.16	18.30	16151
2010-07-19	18.30	18.30	18.23	18.28	20261
2010-07-20	18.25	18.28	18.12	18.24	43696
2010-07-21	18.25	18.27	18.05	18.07	27245
2010-07-22	18.19	18.19	18.07	18.10	30609
2010-07-23	18.17	18.28	18.15	18.28	25601
2010-07-26	18.34	18.44	18.22	18.44	25314
2010-07-27	18.45	18.50	18.00	18.35	15648
2010-07-28	18.30	18.40	18.16	18.28	30416
2010-07-29	18.23	18.42	18.23	18.30	18486
2010-07-30	18.34	18.36	18.25	18.25	22173
2010-08-02	18.30	18.50	18.28	18.34	18055
2010-08-03	18.29	18.50	18.29	18.49	17365
2010-08-04	18.49	18.53	18.39	18.52	30941
2010-08-05	18.52	18.74	18.48	18.70	50326
2010-08-06	18.70	18.77	18.56	18.57	57439
2010-08-09	18.66	18.95	18.66	18.87	43031
2010-08-10	18.89	19.11	18.86	19.11	34607
2010-08-11	18.84	19.05	18.80	18.87	32911
2010-08-12	18.80	18.97	18.72	18.92	29577
2010-08-13	18.93	19.16	18.91	19.07	48872
2010-08-16	19.12	19.19	19.02	19.10	49190
2010-08-17	19.14	19.41	19.14	19.30	89430
2010-08-18	19.29	19.47	19.17	19.43	89264
2010-08-19	19.43	19.60	19.31	19.58	64238
2010-08-20	19.57	19.72	19.51	19.58	55204
2010-08-23	19.59	19.65	19.43	19.44	131975
2010-08-24	19.35	19.35	19.10	19.15	62874
2010-08-25	18.98	18.98	18.73	18.79	60343
2010-08-26	18.77	19.16	18.77	18.97	94634
2010-08-27	18.99	19.06	18.88	19.03	49554
2010-08-30	19.05	19.20	18.97	19.12	24351
2010-08-31	19.09	19.23	19.07	19.20	36275
2010-09-01	19.25	19.50	18.79	19.10	99674
2010-09-02	19.15	19.24	18.89	19.01	38447
2010-09-03	19.04	19.41	19.04	19.30	51972
2010-09-07	19.28	19.55	19.27	19.45	86195
2010-09-08	19.42	19.61	19.42	19.50	121594
2010-09-09	19.55	19.85	19.47	19.48	134430
2010-09-10	19.60	19.72	19.46	19.71	112808
2010-09-13	19.62	19.70	19.56	19.67	98692
2010-09-14	19.69	19.76	19.60	19.72	89495
2010-09-15	19.70	19.86	19.64	19.75	158557
2010-09-16	19.75	19.83	19.66	19.83	66560
2010-09-17	19.84	19.90	19.70	19.80	80979
2010-09-20	19.83	19.96	19.76	19.82	110540
2010-09-21	19.80	19.88	19.60	19.60	125961
2010-09-22	19.61	19.90	19.61	19.87	81524
2010-09-23	19.69	19.93	19.69	19.81	63144
2010-09-24	19.84	19.92	19.78	19.92	104978
2010-09-27	19.80	19.88	19.62	19.66	47152
2010-09-28	19.80	19.84	19.57	19.84	68428
2010-09-29	19.82	19.99	19.73	19.96	93282
2010-09-30	19.96	20.00	19.78	19.98	108158
2010-10-01	20.03	20.09	19.88	20.01	82664
2010-10-04	19.98	20.12	19.94	20.09	88978
2010-10-05	20.08	20.11	19.74	19.74	129699
2010-10-06	19.86	20.03	19.84	19.91	171628
2010-10-07	19.95	20.15	19.91	20.15	101830
2010-10-08	20.19	20.31	20.06	20.31	71548
2010-10-11	20.35	20.41	20.10	20.31	122749
2010-10-12	20.40	20.41	20.22	20.32	90649
2010-10-13	20.20	20.29	20.00	20.08	95259
2010-10-14	20.13	20.23	20.05	20.23	83669
2010-10-15	20.30	20.35	20.10	20.32	149449
2010-10-18	20.24	20.46	20.20	20.29	149043
2010-10-19	20.33	20.37	20.12	20.27	94592
2010-10-20	20.25	20.40	20.14	20.38	119305
2010-10-21	20.35	20.50	20.27	20.43	72553
2010-10-22	20.43	20.54	20.43	20.54	33451
2010-10-25	20.56	20.76	20.52	20.71	103939
2010-10-26	20.70	20.75	20.52	20.64	69142
2010-10-27	20.61	20.74	20.50	20.73	72761
2010-10-28	20.92	20.92	20.64	20.85	56662
2010-10-29	20.85	20.94	20.70	20.87	83445
2010-11-01	20.89	21.02	20.79	20.85	58702
2010-11-02	20.86	21.06	20.67	21.01	74189
2010-11-03	21.00	21.00	20.66	20.96	58127
2010-11-04	20.97	21.03	20.85	20.94	57294
2010-11-05	20.93	21.11	20.91	21.00	65330
2010-11-08	20.97	21.29	20.83	21.14	74560
2010-11-09	21.12	21.12	20.97	21.00	44774
2010-11-10	20.86	20.95	20.56	20.70	91205
2010-11-11	20.53	20.54	20.17	20.30	79184
2010-11-12	20.17	20.33	19.25	19.37	104937
2010-11-15	19.40	19.68	19.30	19.31	86856
2010-11-16	19.26	19.26	18.27	18.90	153008
2010-11-17	18.95	19.63	18.95	19.26	80580
2010-11-18	19.31	19.87	19.31	19.83	55037
2010-11-19	19.90	19.90	19.55	19.90	52172
2010-11-22	19.89	20.09	19.85	19.95	34021
2010-11-23	19.95	20.09	19.88	20.09	19158
2010-11-24	20.09	20.21	20.09	20.10	41646
2010-11-26	20.09	20.28	20.00	20.28	14594
2010-11-29	20.25	20.26	20.06	20.16	54212
2010-11-30	20.14	20.18	19.90	20.02	69484
2010-12-01	20.07	20.24	20.01	20.21	57364
2010-12-02	20.33	20.47	20.21	20.33	54861
2010-12-03	20.37	20.37	20.09	20.15	36451
2010-12-06	20.08	20.13	19.88	19.88	74309
2010-12-07	19.85	20.04	19.62	19.62	57897
2010-12-08	19.62	19.70	19.26	19.37	105852
2010-12-09	19.42	19.49	18.73	18.96	103798
2010-12-10	19.01	19.07	18.58	18.82	135404
2010-12-13	18.65	18.66	18.39	18.49	147003
2010-12-14	18.46	18.62	18.37	18.57	75176
2010-12-15	18.55	18.55	18.32	18.41	64229
2010-12-16	18.40	18.75	18.26	18.71	47496
2010-12-17	18.67	19.18	18.65	19.18	65503
2010-12-20	19.20	19.26	19.05	19.25	55437
2010-12-21	19.25	19.25	19.00	19.18	49238
2010-12-22	19.27	19.27	19.06	19.15	28767
2010-12-23	19.08	19.26	19.08	19.22	43378
2010-12-27	19.22	19.51	19.21	19.51	24511
2010-12-28	19.53	19.83	19.51	19.82	45730
2010-12-29	19.79	19.89	19.67	19.75	28460
2010-12-30	19.83	19.83	19.71	19.76	32440
2010-12-31	19.76	20.15	19.76	19.91	40468
2011-01-03	19.94	20.07	19.75	19.99	81252
2011-01-04	20.00	20.05	19.87	20.00	35541
2011-01-05	20.01	20.11	19.85	20.02	45644
2011-01-06	20.10	20.41	20.08	20.21	75003
2011-01-07	20.22	20.42	20.09	20.23	71370
2011-01-10	20.28	20.46	20.28	20.34	42657
2011-01-11	20.39	20.48	20.31	20.47	42746
2011-01-12	20.41	20.49	20.27	20.47	17598
2011-01-13	20.44	20.55	20.37	20.49	19174
2011-01-14	20.62	20.63	20.24	20.34	52136
2011-01-18	20.21	20.43	20.18	20.19	27273
2011-01-19	20.22	20.23	20.04	20.16	20625
2011-01-20	20.16	20.16	19.89	20.13	88692
2011-01-21	20.14	20.36	20.14	20.36	67886
2011-01-24	20.38	20.66	20.35	20.60	82636
2011-01-25	20.72	20.73	20.48	20.54	43389
2011-01-26	20.50	20.63	20.18	20.35	62265
2011-01-27	20.31	20.49	20.17	20.26	59686
2011-01-28	20.25	20.32	20.12	20.12	36769
2011-01-31	20.12	20.20	19.91	20.05	36415
2011-02-01	20.09	20.46	20.09	20.25	32425
2011-02-02	20.27	20.43	20.27	20.27	14175
2011-02-03	20.28	20.48	20.28	20.37	20031
2011-02-04	20.37	20.46	20.37	20.45	11152
2011-02-07	20.46	20.89	20.46	20.87	34163
2011-02-08	20.79	21.01	20.75	21.00	32670
2011-02-09	20.97	20.97	20.60	20.75	36431
2011-02-10	20.72	20.87	20.69	20.83	33653
2011-02-11	20.68	20.71	20.38	20.55	36063
2011-02-14	20.57	20.80	20.56	20.70	14975
2011-02-15	20.75	20.75	20.28	20.33	46653
2011-02-16	20.34	20.44	20.26	20.33	38511
2011-02-17	20.28	20.68	20.24	20.51	44526
2011-02-18	20.60	20.63	20.41	20.41	19407
2011-02-22	20.43	20.52	20.25	20.28	52407
2011-02-23	20.40	20.49	20.30	20.39	36866
2011-02-24	20.36	20.46	20.10	20.13	37915
2011-02-25	20.19	20.43	20.19	20.43	21221
2011-02-28	20.44	20.68	20.44	20.58	34822
2011-03-01	20.61	20.65	20.49	20.65	26924
2011-03-02	20.65	20.70	20.57	20.69	15658
2011-03-03	20.70	20.72	20.48	20.58	18279
2011-03-04	20.60	20.60	20.37	20.52	31642
2011-03-07	20.61	20.62	20.32	20.33	25419
2011-03-08	20.36	20.70	20.36	20.70	24237
2011-03-09	20.68	20.72	20.55	20.65	44062
2011-03-10	20.65	20.74	20.50	20.68	41010
2011-03-11	20.57	20.71	20.56	20.71	24131
2011-03-14	20.74	20.80	20.62	20.75	25404
2011-03-15	19.99	20.75	19.99	20.40	82709
2011-03-16	20.34	20.35	20.14	20.14	26485
2011-03-17	20.24	20.42	20.24	20.30	26814
2011-03-18	20.30	20.76	20.30	20.71	47731
2011-03-21	20.72	20.87	20.67	20.77	20464
2011-03-22	20.80	21.00	20.35	21.00	68506
2011-03-23	21.00	21.00	20.78	20.85	31356
2011-03-24	20.89	20.90	20.80	20.90	28890
2011-03-25	20.90	20.91	20.80	20.90	40349
2011-03-28	20.99	21.16	20.80	20.88	79032
2011-03-29	20.95	21.03	20.73	20.96	43692
2011-03-30	20.98	21.21	20.92	21.07	32626
2011-03-31	21.05	21.20	20.99	21.01	59824
2011-04-01	21.05	21.20	20.99	20.99	33894
2011-04-04	21.00	21.10	20.86	20.96	26680
2011-04-05	21.07	21.09	20.77	20.94	52531
2011-04-06	20.93	21.35	20.90	21.24	31718
2011-04-07	21.22	21.32	21.01	21.24	43460
2011-04-08	21.22	21.43	21.00	21.30	24158
2011-04-11	21.41	21.93	21.28	21.44	174454
2011-04-12	21.47	21.47	21.19	21.36	47433
2011-04-13	21.22	21.52	21.11	21.15	47047
2011-04-14	21.15	21.21	20.95	21.03	24452
2011-04-15	21.02	21.18	20.90	21.08	34244
2011-04-18	21.10	21.24	21.01	21.17	25236
2011-04-19	21.19	21.48	21.10	21.11	32451
2011-04-20	21.27	21.60	21.25	21.33	38170
2011-04-21	21.31	21.62	21.22	21.50	48138
2011-04-25	21.44	21.68	21.34	21.48	30407
2011-04-26	21.49	21.50	21.16	21.29	53758
2011-04-27	21.37	21.38	21.18	21.30	27936
2011-04-28	21.21	21.40	21.21	21.32	30544
2011-04-29	21.37	21.47	21.30	21.34	57176
2011-05-02	21.32	21.73	21.00	21.00	154465
2011-05-03	21.09	21.35	21.04	21.29	22650
2011-05-04	21.30	21.46	21.03	21.23	149170
2011-05-05	21.25	21.63	20.98	21.12	96526
2011-05-06	21.20	21.35	21.03	21.13	34992
2011-05-09	21.13	21.37	21.06	21.14	164477
2011-05-10	21.13	21.52	21.13	21.43	81507
2011-05-11	21.25	21.55	21.19	21.43	101330
2011-05-12	21.44	21.74	21.29	21.74	137488
2011-05-13	21.76	21.83	21.53	21.65	71307
2011-05-16	21.63	21.82	21.39	21.76	101913
2011-05-17	21.86	21.85	21.45	21.45	68396
2011-05-18	21.47	21.64	21.47	21.61	33000
2011-05-19	21.65	21.96	21.62	21.92	49641
2011-05-20	21.95	22.07	21.66	21.80	119816
2011-05-23	21.44	21.77	21.43	21.70	74151
2011-05-24	21.80	21.95	21.61	21.93	22590
2011-05-25	21.91	22.20	21.83	22.00	73458
2011-05-26	21.99	22.15	21.93	22.13	36110
2011-05-27	22.12	22.13	22.04	22.04	19039
2011-05-31	22.09	22.47	22.02	22.32	70977
2011-06-01	22.35	22.40	22.19	22.23	47379
2011-06-02	22.25	22.33	22.03	22.06	103041
2011-06-03	22.00	22.10	21.23	21.45	198686
2011-06-06	21.52	21.55	21.25	21.25	42325
2011-06-07	21.28	21.50	21.26	21.26	30838
2011-06-08	21.11	21.24	20.67	21.02	119007
2011-06-09	21.04	21.04	20.82	20.88	34833
2011-06-10	20.81	21.03	20.53	20.63	68737
2011-06-13	20.28	20.83	19.75	20.05	252699
2011-06-14	20.12	20.52	20.12	20.38	39617
2011-06-15	20.18	20.53	20.08	20.16	61631
2011-06-16	20.03	20.37	20.02	20.08	109063
2011-06-17	20.09	20.23	20.08	20.18	33571
2011-06-20	20.19	20.56	20.16	20.44	77422
2011-06-21	20.50	20.60	20.50	20.56	24438
2011-06-22	20.57	20.73	20.54	20.66	28939
2011-06-23	20.69	20.70	20.50	20.70	41354
2011-06-24	20.65	20.86	20.65	20.84	19401
2011-06-27	20.81	20.83	20.77	20.81	19699
2011-06-28	20.80	20.83	20.60	20.70	43073
2011-06-29	20.70	20.81	20.49	20.49	67755
2011-06-30	20.50	20.59	20.45	20.50	23509
2011-07-01	20.49	20.60	20.30	20.41	28413
2011-07-05	20.41	20.58	20.31	20.39	30677
2011-07-06	20.46	20.59	20.28	20.36	109186
2011-07-07	20.38	20.58	20.38	20.50	27173
2011-07-08	20.50	20.60	20.45	20.57	27804
2011-07-11	20.55	20.72	20.53	20.71	57391
2011-07-12	20.66	20.73	20.61	20.72	24684
2011-07-13	20.57	20.75	20.57	20.71	35484
2011-07-14	20.67	20.74	20.51	20.51	18509
2011-07-15	20.51	20.61	20.43	20.48	28283
2011-07-18	20.47	20.48	20.36	20.36	18117
2011-07-19	20.36	20.54	20.36	20.49	74845
2011-07-20	20.47	20.59	20.44	20.52	11559
2011-07-21	20.53	20.73	20.49	20.52	20376
2011-07-22	20.52	20.68	20.52	20.63	26452
2011-07-25	20.59	20.63	20.48	20.49	35193
2011-07-26	20.35	20.41	20.15	20.27	99555
2011-07-27	20.20	20.24	19.18	19.58	237557
2011-07-28	19.48	19.67	19.23	19.52	103454
2011-07-29	19.28	19.57	19.20	19.38	92305
2011-08-01	19.55	19.95	19.55	19.93	34586
2011-08-02	19.90	20.11	19.89	19.99	47574
2011-08-03	19.98	20.10	19.90	20.07	37421
2011-08-04	20.05	20.12	19.24	19.37	63232
2011-08-05	19.38	19.68	18.01	18.77	345920
2011-08-08	16.50	18.77	16.50	17.33	335982
2011-08-09	17.54	18.52	17.41	18.43	86069
2011-08-10	18.43	18.89	18.20	18.81	147634
2011-08-11	18.62	19.22	18.60	18.99	88554
2011-08-12	19.15	19.15	18.88	19.11	51226
2011-08-15	19.11	19.41	19.04	19.36	41746
2011-08-16	19.36	19.43	19.20	19.22	73715
2011-08-17	19.28	19.40	19.13	19.40	28289
2011-08-18	19.14	19.32	19.00	19.13	35559
2011-08-19	19.10	19.29	18.91	18.91	22438
2011-08-22	19.01	19.06	18.57	18.62	27912
2011-08-23	18.63	19.11	18.63	19.11	28400
2011-08-24	19.13	19.22	19.08	19.20	29511
2011-08-25	19.22	19.37	19.09	19.10	36733
2011-08-26	19.15	19.38	19.14	19.34	28916
2011-08-29	19.38	19.57	19.38	19.57	51303
2011-08-30	19.59	19.83	19.56	19.83	29747
2011-08-31	20.12	20.20	19.91	20.15	168795
2011-09-01	20.22	20.40	20.21	20.30	50486
2011-09-02	20.15	20.40	19.94	20.15	21045
2011-09-06	20.05	20.10	19.60	19.85	54468
2011-09-07	19.91	20.20	19.91	20.05	31783
2011-09-08	20.08	20.23	20.08	20.18	10958
2011-09-09	20.21	20.24	20.00	20.11	20195
2011-09-12	20.11	20.25	20.06	20.25	20103
2011-09-13	20.14	20.26	20.02	20.10	16875
2011-09-14	20.10	20.10	19.99	20.10	20014
2011-09-15	20.14	20.14	19.99	20.05	15720
2011-09-16	20.08	20.12	19.95	20.12	12856
2011-09-19	20.08	20.15	19.87	20.15	18922
2011-09-20	20.15	20.31	20.06	20.18	44812
2011-09-21	20.22	20.25	20.01	20.05	38802
2011-09-22	19.99	20.02	19.38	19.39	41047
2011-09-23	19.48	19.92	19.48	19.89	41129
2011-09-26	19.99	20.03	19.50	19.92	39183
2011-09-27	20.22	20.35	20.12	20.25	35279
2011-09-28	20.25	20.55	20.21	20.28	39144
2011-09-29	20.36	20.84	20.28	20.32	33266
2011-09-30	20.88	20.88	20.06	20.06	29274
2011-10-03	20.08	20.13	19.18	19.21	78338
2011-10-04	19.24	19.24	18.61	18.63	60079
2011-10-05	18.65	19.18	18.65	19.04	34253
2011-10-06	19.03	19.68	19.00	19.68	43498
2011-10-07	19.69	19.75	19.46	19.75	18784
2011-10-10	19.83	20.16	19.81	19.98	19853
2011-10-11	20.05	20.44	20.05	20.36	27903
2011-10-12	20.45	20.45	20.07	20.07	55592
2011-10-13	20.15	20.33	19.91	19.99	20110
2011-10-14	20.03	20.35	19.80	19.99	28552
2011-10-17	20.03	20.22	19.94	19.99	24669
2011-10-18	20.02	20.45	20.02	20.40	23587
2011-10-19	20.40	20.40	20.02	20.10	36133
2011-10-20	20.13	20.30	20.05	20.09	28220
2011-10-21	20.14	20.22	19.90	19.94	43355
2011-10-24	19.96	20.00	19.90	19.90	27719
2011-10-25	19.90	19.96	19.80	19.85	22491
2011-10-26	19.85	20.05	19.75	19.92	53197
2011-10-27	19.97	20.40	19.95	20.21	35803
2011-10-28	20.19	20.39	20.16	20.29	17622
2011-10-31	20.37	20.83	20.31	20.62	41732
2011-11-01	20.48	20.54	20.26	20.32	31003
2011-11-02	20.47	20.50	20.36	20.45	15519
2011-11-03	20.49	20.51	20.22	20.23	37003
2011-11-04	20.22	20.25	20.00	20.11	27211
2011-11-07	20.09	20.21	20.08	20.17	23369
2011-11-08	20.16	20.54	20.13	20.34	27946
2011-11-09	20.31	20.33	20.10	20.10	23948
2011-11-10	20.01	20.41	19.84	20.16	39715
2011-11-11	20.13	20.17	20.00	20.06	24718
2011-11-14	19.90	20.09	19.79	19.87	26881
2011-11-15	19.84	20.06	19.81	20.00	22881
2011-11-16	19.98	20.14	19.98	19.98	25494
2011-11-17	20.00	20.28	20.00	20.17	16012
2011-11-18	20.16	20.49	20.00	20.37	79444
2011-11-21	20.35	20.38	20.12	20.30	13540
2011-11-22	20.25	20.39	20.14	20.15	14509
2011-11-23	20.11	20.11	19.99	20.01	16419
2011-11-25	20.01	20.09	20.00	20.08	6271
2011-11-28	20.50	20.50	20.02	20.19	26700
2011-11-29	20.21	20.27	19.84	19.84	91561
2011-11-30	20.22	20.30	19.89	20.23	54735
2011-12-01	20.20	20.24	20.01	20.22	18438
2011-12-02	20.21	20.25	20.11	20.14	20204
2011-12-05	20.15	20.30	20.07	20.30	15782
2011-12-06	20.30	20.34	20.13	20.28	14251
2011-12-07	20.34	20.51	20.22	20.51	18753
2011-12-08	20.48	20.48	20.26	20.36	16887
2011-12-09	20.33	20.74	20.15	20.51	66335
2011-12-12	20.51	20.51	20.26	20.36	35507
2011-12-13	20.24	20.38	20.07	20.18	23095
2011-12-14	20.29	20.34	19.97	20.04	16845
2011-12-15	20.04	20.24	19.99	20.17	21092
2011-12-16	20.18	20.27	20.00	20.16	18371
2011-12-19	20.12	20.15	19.90	20.09	12369
2011-12-20	20.09	20.13	19.92	20.02	24868
2011-12-21	20.02	20.07	19.93	19.95	14941
2011-12-22	19.96	20.42	19.96	20.24	27723
2011-12-23	20.21	20.41	20.12	20.38	21173
2011-12-27	20.36	20.39	20.22	20.36	10028
2011-12-28	20.42	20.43	20.20	20.41	13028
2011-12-29	20.41	20.72	20.37	20.53	41499
2011-12-30	20.60	20.60	20.45	20.59	18305
2012-01-03	20.58	20.69	20.57	20.64	36676
2012-01-04	20.65	20.66	20.50	20.61	12681
2012-01-05	20.61	20.75	20.61	20.65	21368
2012-01-06	20.68	20.88	20.64	20.72	32246
2012-01-09	20.76	20.79	20.50	20.63	31975
2012-01-10	20.60	20.67	20.26	20.26	53484
2012-01-11	20.14	20.27	20.14	20.18	11205
2012-01-12	20.19	20.26	20.08	20.17	30679
2012-01-13	20.19	20.27	20.10	20.10	20107
2012-01-17	20.13	20.38	20.13	20.18	45458
2012-01-18	20.16	20.36	20.15	20.23	62954
2012-01-19	20.37	20.39	20.23	20.35	33080
2012-01-20	20.42	20.51	20.33	20.51	23146
2012-01-23	20.51	20.68	20.38	20.68	33152
2012-01-24	20.65	20.74	20.41	20.71	30839
2012-01-25	20.68	21.03	20.56	21.03	65816
2012-01-26	20.20	20.36	20.15	20.17	764460
2012-01-27	20.15	20.20	20.10	20.14	199774
2012-01-30	20.10	20.12	19.97	20.05	111695
2012-01-31	20.07	20.08	19.97	19.99	172677
2012-02-01	19.99	20.08	19.98	19.98	66771
2012-02-02	19.97	19.99	19.73	19.79	125759
2012-02-03	19.80	19.97	19.73	19.90	101501
2012-02-06	19.91	19.99	19.83	19.95	96100
2012-02-07	19.93	20.15	19.92	20.12	65919
2012-02-08	20.08	20.35	20.05	20.28	153721
2012-02-09	20.30	20.31	20.17	20.19	71052
2012-02-10	20.21	20.21	20.06	20.10	61073
2012-02-13	20.10	20.15	19.91	20.05	60503
2012-02-14	20.06	20.10	19.96	20.04	51216
2012-02-15	20.15	20.23	20.03	20.08	105930
2012-02-16	20.07	20.21	20.07	20.19	66123
2012-02-17	20.27	20.27	20.15	20.27	51770
2012-02-21	20.29	20.35	20.20	20.28	80061
2012-02-22	20.33	20.36	20.28	20.35	66481
2012-02-23	20.40	20.40	20.29	20.37	66734
2012-02-24	20.38	20.41	20.33	20.41	49268
2012-02-27	20.41	20.41	20.21	20.35	62222
2012-02-28	20.36	20.37	20.22	20.24	71342
2012-02-29	20.34	20.35	20.08	20.19	91741
2012-03-01	20.21	20.34	20.16	20.32	54309
2012-03-02	20.23	20.38	20.23	20.37	64488
2012-03-05	20.37	20.39	20.33	20.39	44759
2012-03-06	20.37	20.40	20.24	20.40	72768
2012-03-07	20.40	20.45	20.32	20.45	79796
2012-03-08	20.40	20.56	20.36	20.54	67235
2012-03-09	20.46	20.55	20.41	20.52	66722
2012-03-12	20.61	20.61	20.47	20.51	63768
2012-03-13	20.37	20.42	20.22	20.42	44026
2012-03-14	20.47	20.47	20.36	20.40	67846
2012-03-15	20.42	20.52	20.38	20.50	66638
2012-03-16	20.49	20.67	20.44	20.44	57854
2012-03-19	20.46	20.55	20.29	20.46	93501
2012-03-20	20.37	20.58	20.36	20.58	51785
2012-03-21	20.55	20.63	20.49	20.62	49061
2012-03-22	20.62	20.73	20.57	20.61	49083
2012-03-23	20.61	20.75	20.60	20.69	41303
2012-03-26	20.74	20.88	20.69	20.73	70716
2012-03-27	20.80	21.00	20.72	20.99	50491
2012-03-28	21.00	21.07	20.74	20.85	98824
2012-03-29	20.85	20.90	20.63	20.67	38817
2012-03-30	20.80	20.81	20.53	20.55	43471
2012-04-02	20.50	20.75	20.42	20.65	39170
2012-04-03	20.65	20.73	20.55	20.71	35525
2012-04-04	20.64	20.84	20.60	20.69	51230
2012-04-05	20.70	20.81	20.69	20.74	26933
2012-04-09	20.65	20.76	20.60	20.70	24689
2012-04-10	20.69	20.73	20.41	20.47	51256
2012-04-11	20.35	20.69	20.35	20.36	29034
2012-04-12	20.36	20.57	20.36	20.53	24030
2012-04-13	20.55	20.65	20.48	20.57	32603
2012-04-16	20.59	20.75	20.52	20.68	34912
2012-04-17	20.68	20.88	20.68	20.84	64973
2012-04-18	20.94	20.98	20.78	20.80	41853
2012-04-19	20.86	20.86	20.60	20.68	47003
2012-04-20	20.78	20.84	20.68	20.74	22981
2012-04-23	20.72	20.89	20.51	20.80	80891
2012-04-24	20.81	21.00	20.76	20.87	41236
2012-04-25	20.84	21.00	20.75	21.00	53695
2012-04-26	21.00	21.00	20.82	20.97	16611
2012-04-27	20.98	20.99	20.88	20.95	12917
2012-04-30	20.97	21.16	20.90	21.16	50224
2012-05-01	21.17	21.32	21.14	21.31	30547
2012-05-02	21.33	21.54	21.21	21.30	50099
2012-05-03	21.33	21.49	21.21	21.30	54757
2012-05-04	21.30	21.34	21.20	21.22	30072
2012-05-07	21.21	21.57	21.21	21.42	55652
2012-05-08	21.42	21.42	21.28	21.35	36753
2012-05-09	21.35	21.35	21.21	21.26	37368
2012-05-10	21.23	21.38	21.15	21.24	54298
2012-05-11	21.08	21.08	20.87	20.89	41618
2012-05-14	20.83	20.88	20.64	20.72	27886
2012-05-15	20.71	20.86	20.59	20.74	57839
2012-05-16	20.80	20.99	20.79	20.97	46098
2012-05-17	21.01	21.05	20.72	20.72	60298
2012-05-18	20.62	20.74	20.53	20.61	50387
2012-05-21	20.63	20.81	20.63	20.76	20994
2012-05-22	20.80	20.98	20.80	20.84	16565
2012-05-23	20.83	20.98	20.81	20.92	38385
2012-05-24	20.97	21.09	20.94	21.05	31045
2012-05-25	21.08	21.16	20.91	21.16	22637
2012-05-29	21.15	21.15	21.05	21.14	19149
2012-05-30	21.09	21.09	20.87	20.89	15193
2012-05-31	21.07	21.12	20.92	21.08	46767
2012-06-01	20.82	21.08	20.70	20.71	62811
2012-06-04	20.72	20.72	20.61	20.67	19686
2012-06-05	20.60	20.73	20.59	20.70	16220
2012-06-06	20.72	21.17	20.72	20.99	44163
2012-06-07	21.00	21.20	20.98	21.08	31023
2012-06-08	21.03	21.10	20.90	20.95	27501
2012-06-11	20.98	21.08	20.85	21.06	22179
2012-06-12	21.08	21.10	20.82	20.82	55727
2012-06-13	20.87	21.05	20.81	21.00	23944
2012-06-14	20.98	21.98	20.76	21.00	38780
2012-06-15	20.96	21.02	20.87	20.88	30924
2012-06-18	20.87	20.96	20.85	20.88	16644
2012-06-19	20.88	21.00	20.87	20.93	40371
2012-06-20	20.89	20.93	20.85	20.93	33821
2012-06-21	20.92	20.95	20.83	20.92	24638
2012-06-22	20.91	21.00	20.91	20.94	29483
2012-06-25	20.93	20.97	20.87	20.96	28273
2012-06-26	20.97	20.97	20.88	20.96	12814
2012-06-27	20.91	20.98	20.85	20.91	21320
2012-06-28	20.94	20.97	20.76	20.96	20540
2012-06-29	21.07	21.07	20.89	21.02	43221
2012-07-02	21.14	21.14	20.87	21.09	30687
2012-07-03	21.08	21.30	21.07	21.30	47679
2012-07-05	21.35	21.64	21.23	21.28	39873
2012-07-06	21.26	21.30	21.16	21.19	37800
2012-07-09	21.13	21.24	21.12	21.20	28153
2012-07-10	21.23	21.27	21.16	21.25	18641
2012-07-11	21.12	21.18	21.10	21.13	23408
2012-07-12	21.14	21.16	20.98	20.98	53167
2012-07-13	21.00	21.09	20.93	21.01	49473
2012-07-16	21.01	21.11	20.96	21.05	22310
2012-07-17	21.05	21.08	21.01	21.08	28488
2012-07-18	21.15	21.18	21.10	21.15	39754
2012-07-19	21.12	21.15	21.00	21.13	24439
2012-07-20	21.13	21.15	21.05	21.09	20005
2012-07-23	21.09	21.24	21.00	21.20	50650
2012-07-24	21.22	21.25	21.18	21.21	22496
2012-07-25	21.20	21.24	21.13	21.20	38502
2012-07-26	21.23	21.27	21.20	21.24	42766
2012-07-27	21.27	21.46	21.26	21.34	66981
2012-07-30	21.30	21.35	21.26	21.26	28224
2012-07-31	21.36	21.36	21.26	21.28	46177
2012-08-01	21.32	21.32	21.14	21.14	33740
2012-08-02	21.16	21.18	20.98	21.10	59625
2012-08-03	21.11	21.17	21.06	21.12	58224
2012-08-06	21.27	21.29	21.15	21.17	35456
2012-08-07	21.24	21.32	21.18	21.32	49047
2012-08-08	21.24	21.42	21.24	21.41	62865
2012-08-09	21.49	21.51	21.42	21.47	15271
2012-08-10	21.60	21.63	21.47	21.48	28915
2012-08-13	21.35	21.43	21.28	21.29	37865
2012-08-14	21.33	21.33	21.23	21.29	25694
2012-08-15	21.31	21.31	21.10	21.24	45047
2012-08-16	21.27	21.39	21.16	21.20	42864
2012-08-17	21.32	21.33	21.23	21.25	34177
2012-08-20	21.30	21.31	21.23	21.26	35776
2012-08-21	21.30	21.32	21.23	21.28	20709
2012-08-22	21.26	21.30	21.20	21.22	18709
2012-08-23	21.23	21.30	21.20	21.20	31050
2012-08-24	21.21	21.25	21.16	21.20	24563
2012-08-27	21.23	21.27	21.18	21.27	35838
2012-08-28	21.32	21.32	21.23	21.29	36309
2012-08-29	21.30	21.34	21.28	21.33	21447
2012-08-30	21.37	21.37	21.25	21.33	55258
2012-08-31	21.37	21.39	21.35	21.36	35068
2012-09-04	21.35	21.44	21.20	21.33	50783
2012-09-05	21.37	21.37	21.20	21.35	40488
2012-09-06	21.36	21.39	21.25	21.31	32073
2012-09-07	21.33	21.36	21.30	21.30	57439
2012-09-10	21.31	21.35	21.30	21.33	43631
2012-09-11	21.33	21.40	21.31	21.39	45877
2012-09-12	21.39	21.40	21.34	21.39	53523
2012-09-13	21.42	21.53	21.40	21.50	82036
2012-09-14	21.55	21.61	21.50	21.56	54825
2012-09-17	21.60	21.64	21.57	21.59	31135
2012-09-18	21.60	21.64	21.58	21.64	29162
2012-09-19	21.78	21.94	21.62	21.90	37513
2012-09-20	21.90	22.02	21.61	21.87	44342
2012-09-21	21.90	22.04	21.75	21.90	39683
2012-09-24	21.91	22.01	21.75	21.86	49017
2012-09-25	22.00	22.00	21.92	21.95	47230
2012-09-26	21.93	21.99	21.81	21.91	40336
2012-09-27	21.97	21.98	21.90	21.98	34036
2012-09-28	22.00	22.00	21.83	21.97	28533
2012-10-01	21.97	22.08	21.85	21.87	34053
2012-10-02	21.91	21.96	21.88	21.96	31313
2012-10-03	21.97	22.10	21.91	22.02	35605
2012-10-04	22.34	22.56	22.00	22.54	44367
2012-10-05	22.57	23.17	22.24	22.99	66704
2012-10-08	22.95	22.98	22.54	22.70	64528
2012-10-09	22.69	22.75	22.25	22.34	37323
2012-10-10	22.34	22.59	22.03	22.14	58191
2012-10-11	22.10	22.31	22.05	22.22	45455
2012-10-12	22.22	22.26	22.06	22.16	13115
2012-10-15	22.16	22.20	22.06	22.08	58166
2012-10-16	22.09	22.12	21.85	21.90	62026
2012-10-17	21.88	21.97	21.88	21.95	40748
2012-10-18	21.95	22.04	21.95	22.00	24483
2012-10-19	22.01	22.03	21.86	21.87	39741
2012-10-22	21.85	21.95	21.77	21.84	25986
2012-10-23	21.82	21.94	21.49	21.52	35790
2012-10-24	21.52	21.56	21.45	21.46	29333
2012-10-25	21.45	21.57	21.45	21.51	39306
2012-10-26	21.59	21.62	21.55	21.62	29412
2012-10-31	21.64	21.80	21.43	21.60	36229
2012-11-01	21.63	21.73	21.63	21.70	24121
2012-11-02	21.80	21.85	21.65	21.79	20657
2012-11-05	21.80	21.83	21.68	21.81	32234
2012-11-06	21.85	21.90	21.79	21.87	43501
2012-11-07	21.82	22.04	21.73	22.00	44435
2012-11-08	22.02	22.10	22.01	22.06	50532
2012-11-09	22.06	22.11	22.02	22.07	39081
2012-11-12	22.09	22.09	22.02	22.09	35591
2012-11-13	21.92	21.98	21.58	21.63	64712
2012-11-14	21.60	21.60	19.85	19.98	321644
2012-11-15	19.95	20.44	19.92	20.27	107829
2012-11-16	20.32	20.67	20.32	20.58	71973
2012-11-19	20.91	21.06	20.50	20.74	82959
2012-11-20	20.73	21.17	20.70	20.99	43766
2012-11-21	20.99	21.18	20.55	20.60	76435
2012-11-23	20.73	20.81	20.66	20.70	24621
2012-11-26	20.70	20.74	20.33	20.73	74893
2012-11-27	20.74	20.80	20.72	20.74	64076
2012-11-28	20.77	20.85	20.70	20.76	34330
2012-11-29	20.74	20.84	20.71	20.75	32044
2012-11-30	20.90	20.95	20.64	20.65	53476
2012-12-03	20.69	20.84	20.55	20.58	57590
2012-12-04	20.66	21.10	20.66	21.06	122282
2012-12-05	21.15	21.26	21.00	21.23	98000
2012-12-06	21.21	21.29	20.96	21.07	54747
2012-12-07	21.06	21.26	21.01	21.18	55901
2012-12-10	21.21	21.29	21.14	21.26	67238
2012-12-11	21.25	21.50	21.15	21.45	67939
2012-12-12	21.53	21.73	21.50	21.58	80199
2012-12-13	21.59	21.71	21.56	21.65	75121
2012-12-14	21.70	21.88	21.52	21.71	46610
2012-12-17	21.63	21.85	21.62	21.75	42315
2012-12-18	21.75	21.98	21.74	21.84	69324
2012-12-19	21.95	21.96	21.77	21.88	41849
2012-12-20	21.97	22.09	21.79	21.91	59181
2012-12-21	21.84	21.97	21.65	21.89	52763
2012-12-24	21.85	21.94	21.81	21.85	24886
2012-12-26	21.87	21.87	21.01	21.10	86109
2012-12-27	21.10	21.26	20.83	20.98	75559
2012-12-28	20.89	21.37	20.89	21.30	98536
2012-12-31	21.50	21.77	21.40	21.50	81384
2013-01-02	21.14	21.91	21.14	21.85	69028
2013-01-03	21.88	22.03	21.88	21.92	48691
2013-01-04	22.12	22.17	21.80	21.96	66799
2013-01-07	22.24	22.25	22.00	22.00	88736
2013-01-08	22.20	22.28	22.13	22.15	74642
2013-01-09	22.34	22.38	22.28	22.33	79001
2013-01-10	22.47	22.61	22.39	22.61	75410
2013-01-11	22.52	22.55	22.19	22.47	86255
2013-01-14	22.63	22.64	22.37	22.52	46267
2013-01-15	22.64	22.82	22.55	22.70	56202
2013-01-16	22.78	22.87	22.65	22.74	58051
2013-01-17	22.87	22.95	22.65	22.85	69541
2013-01-18	22.90	23.05	22.85	22.90	111988
2013-01-22	23.01	23.10	22.85	22.97	62990
2013-01-23	23.05	23.09	22.81	22.86	85542
2013-01-24	22.95	22.99	22.89	22.94	76985
2013-01-25	22.99	23.17	22.56	22.61	137325
2013-01-28	22.94	22.97	22.65	22.68	105644
2013-01-29	22.53	22.74	22.40	22.47	120278
2013-01-30	22.55	22.66	22.40	22.56	49274
2013-01-31	22.71	22.92	22.43	22.49	77457
2013-02-01	22.63	22.68	22.42	22.45	59106
2013-02-04	22.47	22.60	22.39	22.40	47743
2013-02-05	22.60	22.64	22.39	22.42	47131
2013-02-06	22.50	22.50	22.23	22.25	76345
2013-02-07	22.30	22.33	21.90	22.19	68192
2013-02-08	22.27	22.37	22.18	22.24	70715
2013-02-11	22.26	23.51	22.12	22.30	37413
2013-02-12	22.40	22.52	22.28	22.51	81101
2013-02-13	22.42	22.50	22.25	22.45	46351
2013-02-14	22.46	22.55	22.35	22.42	51247
2013-02-15	22.54	22.65	22.49	22.50	36831
2013-02-19	22.63	22.74	22.55	22.66	60405
2013-02-20	22.70	22.81	22.63	22.65	41217
2013-02-21	22.73	22.81	22.67	22.76	25252
2013-02-22	22.70	22.97	22.70	22.97	29227
2013-02-25	22.95	22.99	22.85	22.93	43767
2013-02-26	22.93	22.98	22.75	22.91	36328
2013-02-27	22.92	22.94	22.77	22.92	24051
2013-02-28	22.96	23.00	22.65	22.65	60611
2013-03-01	22.67	22.87	22.51	22.54	57877
2013-03-04	22.56	22.82	22.56	22.65	36748
2013-03-05	22.75	22.97	22.70	22.77	41744
2013-03-06	22.73	22.87	22.72	22.81	30246
2013-03-07	22.77	22.95	22.75	22.80	77604
2013-03-08	22.94	22.97	22.81	22.87	39612
2013-03-11	22.90	23.00	22.90	22.97	50635
2013-03-12	22.98	23.03	22.84	22.95	47639
2013-03-13	23.09	23.25	23.00	23.07	51354
2013-03-14	23.20	23.27	23.07	23.21	57945
2013-03-15	23.13	23.21	22.77	22.88	69505
2013-03-18	22.76	23.01	22.76	22.96	39070
2013-03-19	22.96	22.96	22.78	22.86	46464
2013-03-20	22.83	23.11	22.83	23.06	36868
2013-03-21	23.00	23.23	23.00	23.05	20793
2013-03-22	23.15	23.18	23.05	23.16	37417
2013-03-25	23.35	23.41	22.80	23.05	84685
2013-03-26	23.10	23.14	22.92	23.08	25415
2013-03-27	23.12	23.27	23.03	23.15	49004
2013-03-28	23.28	23.38	23.23	23.35	52994
2013-04-01	23.39	23.47	23.25	23.36	28739
2013-04-02	23.45	23.53	23.31	23.41	50165
2013-04-03	23.52	23.57	23.35	23.41	65736
2013-04-04	23.42	23.50	23.30	23.42	66876
2013-04-05	23.15	23.60	23.15	23.47	69054
2013-04-08	23.50	23.55	23.45	23.50	52054
2013-04-09	23.63	23.63	23.53	23.56	58092
2013-04-10	23.45	23.60	23.41	23.56	74394
2013-04-11	23.39	23.50	23.33	23.42	50837
2013-04-12	23.43	23.53	23.31	23.34	28228
2013-04-15	23.40	23.48	23.26	23.26	59585
2013-04-16	23.30	23.40	23.25	23.28	39380
2013-04-17	23.33	23.33	22.99	22.99	47793
2013-04-18	23.05	23.09	22.95	22.97	39243
2013-04-19	23.07	23.11	22.90	22.99	38296
2013-04-22	22.95	22.99	22.80	22.81	63199
2013-04-23	22.95	22.98	22.86	22.89	50169
2013-04-24	22.98	23.00	22.82	22.96	36459
2013-04-25	23.05	23.05	22.94	22.99	38771
2013-04-26	23.00	23.05	22.99	23.00	39593
2013-04-29	23.00	23.05	22.99	23.02	37227
2013-04-30	23.00	23.15	22.99	23.00	60308
2013-05-01	23.08	23.16	22.99	23.01	57945
2013-05-02	23.08	23.23	23.07	23.17	56591
2013-05-03	23.25	23.31	23.08	23.09	57077
2013-05-06	23.15	23.33	23.07	23.28	106004
2013-05-07	23.40	23.63	23.40	23.52	75194
2013-05-08	23.61	23.74	23.56	23.58	91558
2013-05-09	23.67	23.84	23.63	23.76	82097
2013-05-10	23.87	24.14	23.58	24.11	75952
2013-05-13	23.92	24.00	23.59	23.81	83574
2013-05-14	23.35	23.85	23.35	23.74	73181
2013-05-15	23.75	23.80	23.55	23.69	45277
2013-05-16	23.70	23.85	23.59	23.69	94881
2013-05-17	23.75	23.80	23.56	23.56	96689
2013-05-20	23.61	23.61	23.05	23.07	155059
2013-05-21	23.11	23.28	23.00	23.13	107409
2013-05-22	23.18	23.18	22.70	22.79	98778
2013-05-23	22.75	22.75	22.14	22.36	174882
2013-05-24	22.34	22.50	22.16	22.39	83094
2013-05-28	22.20	22.52	22.13	22.40	64710
2013-05-29	22.44	22.44	21.23	21.91	216403
2013-05-30	21.93	22.29	21.88	22.28	102774
2013-05-31	22.33	22.35	21.90	21.91	105190
2013-06-03	21.94	21.94	21.18	21.48	215907
2013-06-04	21.36	21.80	21.27	21.79	239970
2013-06-05	21.82	22.14	21.80	22.10	134118
2013-06-06	22.10	22.23	22.08	22.16	39381
2013-06-07	22.13	22.43	22.10	22.33	124291
2013-06-10	22.45	22.47	22.01	22.30	67310
2013-06-11	22.20	22.20	21.60	21.61	117068
2013-06-12	21.54	21.77	21.35	21.56	100415
2013-06-13	21.43	21.77	21.42	21.68	136193
2013-06-14	21.84	22.10	21.72	22.10	100915
2013-06-17	22.35	22.35	22.05	22.11	30174
2013-06-18	22.07	22.08	21.71	21.98	176660
2013-06-19	21.81	21.81	21.16	21.19	313829
2013-06-20	21.12	21.46	20.61	20.93	235353
2013-06-21	21.05	21.50	20.97	21.50	120961
2013-06-24	21.27	21.49	20.80	21.41	118939
2013-06-25	21.49	21.83	20.99	21.63	99010
2013-06-26	21.71	21.91	21.45	21.81	91689
2013-06-27	21.89	22.10	21.80	22.10	70962
2013-06-28	22.12	22.16	22.02	22.08	72073
2013-07-01	22.19	22.20	22.07	22.20	61068
2013-07-02	22.23	22.32	22.08	22.12	52503
2013-07-03	22.05	22.14	21.62	21.90	50208
2013-07-05	21.94	21.94	21.34	21.45	61224
2013-07-08	21.85	21.94	21.48	21.62	120335
2013-07-09	21.79	22.02	21.60	21.97	60322
2013-07-10	22.03	22.08	21.80	22.02	62373
2013-07-11	21.85	22.08	21.82	22.03	50290
2013-07-12	22.07	22.11	21.82	21.91	52037
2013-07-15	21.95	21.99	21.85	21.91	39460
2013-07-16	21.99	22.03	21.82	21.87	27690
2013-07-17	21.92	22.02	21.82	21.84	45101
2013-07-18	21.91	21.95	21.76	21.89	53538
2013-07-19	21.79	21.84	21.75	21.82	50638
2013-07-22	21.82	21.87	21.62	21.62	40780
2013-07-23	21.65	21.80	21.54	21.62	55400
2013-07-24	21.81	21.92	21.47	21.65	53552
2013-07-25	21.60	21.65	21.45	21.56	47344
2013-07-26	21.62	21.73	21.56	21.73	32999
2013-07-29	21.63	21.87	21.55	21.61	50636
2013-07-30	21.72	21.78	21.59	21.59	48631
2013-07-31	21.71	21.81	21.60	21.62	79628
2013-08-01	21.80	21.87	21.60	21.61	35668
2013-08-02	21.65	21.78	21.62	21.62	56861
2013-08-05	21.70	21.76	21.61	21.67	42111
2013-08-06	21.67	21.78	21.67	21.74	43492
2013-08-07	21.80	21.92	21.67	21.78	51168
2013-08-08	21.86	21.86	21.62	21.64	50175
2013-08-09	21.51	21.75	21.38	21.61	77454
2013-08-12	21.63	21.75	21.52	21.69	95529
2013-08-13	21.54	21.61	21.30	21.50	93768
2013-08-14	21.57	21.57	21.41	21.43	21129
2013-08-15	21.42	21.51	21.00	21.37	63130
2013-08-16	21.24	21.86	21.20	21.77	63175
2013-08-19	21.78	21.78	21.42	21.42	40228
2013-08-20	21.55	21.63	21.36	21.41	32340
2013-08-21	21.45	21.55	21.40	21.41	27819
2013-08-22	21.53	21.69	21.45	21.65	30025
2013-08-23	21.73	21.73	21.50	21.50	31264
2013-08-26	21.43	21.74	21.43	21.46	47050
2013-08-27	21.31	21.63	21.31	21.47	32029
2013-08-28	21.38	21.70	21.37	21.65	30023
2013-08-29	21.71	21.95	21.53	21.94	66302
2013-08-30	22.00	22.05	21.79	21.79	43269
2013-09-03	22.00	22.00	21.78	21.94	33375
2013-09-04	21.93	22.10	21.84	22.03	45415
2013-09-05	22.09	22.20	22.05	22.15	43557
2013-09-06	22.12	22.21	22.06	22.06	29689
2013-09-09	22.21	22.24	22.00	22.00	51833
2013-09-10	22.18	22.23	22.05	22.22	35705
2013-09-11	21.98	22.16	21.82	22.04	48333
2013-09-12	22.10	22.17	21.81	21.82	45137
2013-09-13	21.76	22.15	21.76	21.90	74656
2013-09-16	22.12	22.12	21.90	22.03	23330
2013-09-17	21.98	22.22	21.88	22.18	66309
2013-09-18	22.16	22.49	22.02	22.49	43091
2013-09-19	22.50	22.66	22.28	22.32	39826
2013-09-20	22.39	22.39	22.00	22.03	24980
2013-09-23	22.09	22.19	21.92	21.92	39350
2013-09-24	21.88	22.23	21.77	22.03	40751
2013-09-25	22.12	22.24	22.03	22.13	36601
2013-09-26	22.09	22.39	22.02	22.30	27496
2013-09-27	22.30	22.52	22.12	22.20	85891
2013-09-30	22.11	22.25	21.91	22.00	71915
2013-10-01	22.06	22.20	21.93	22.19	33727
2013-10-02	22.22	22.22	22.01	22.16	19474
2013-10-03	22.00	22.10	21.95	21.99	33539
2013-10-04	21.95	22.16	21.95	22.08	22136
2013-10-07	22.00	22.09	21.95	21.95	31187
2013-10-08	21.95	22.05	21.75	21.79	27401
2013-10-09	22.19	22.19	21.75	21.92	33004
2013-10-10	21.94	22.09	21.75	22.09	50529
2013-10-11	21.96	22.13	21.90	22.10	32927
2013-10-14	21.94	22.13	21.82	21.92	26466
2013-10-15	21.73	21.89	21.73	21.85	30400
2013-10-16	21.84	21.99	21.82	21.90	30339
2013-10-17	21.85	22.08	21.84	22.05	27425
2013-10-18	22.09	22.29	22.02	22.08	129836
2013-10-21	22.04	22.29	22.01	22.18	186293
2013-10-22	22.24	22.35	22.14	22.34	40913
2013-10-23	22.35	22.65	22.22	22.33	126625
2013-10-24	22.28	22.50	22.22	22.44	27301
2013-10-25	22.44	22.52	22.28	22.38	85771
2013-10-28	22.45	22.58	22.39	22.50	27176
2013-10-29	22.51	22.69	22.48	22.65	35345
2013-10-30	22.70	22.70	22.48	22.63	30696
2013-10-31	22.79	22.79	22.41	22.46	52536
2013-11-01	22.41	22.69	22.40	22.52	48200
2013-11-04	22.77	22.77	22.46	22.46	53557
2013-11-05	22.44	22.56	22.40	22.40	66579
2013-11-06	22.63	22.63	22.32	22.32	50598
2013-11-07	22.40	22.45	22.29	22.40	18252
2013-11-08	22.31	22.60	22.28	22.40	51578
2013-11-11	22.32	22.55	22.27	22.34	77978
2013-11-12	22.25	22.47	22.22	22.44	46759
2013-11-13	22.30	22.47	22.07	22.23	32015
2013-11-14	22.30	22.53	22.19	22.50	59063
2013-11-15	22.42	22.50	22.26	22.34	23011
2013-11-18	22.28	22.31	21.70	21.74	223319
2013-11-19	21.60	21.62	21.08	21.14	247879
2013-11-20	21.11	21.48	21.11	21.33	94996
2013-11-21	21.30	21.66	21.30	21.49	40974
2013-11-22	21.45	21.52	21.40	21.43	48111
2013-11-25	21.46	21.49	21.30	21.32	52970
2013-11-26	21.30	21.36	21.30	21.33	45460
2013-11-27	21.30	21.37	21.30	21.35	44841
2013-11-29	21.52	21.54	21.37	21.44	28846
2013-12-02	21.50	21.52	21.35	21.40	42900
2013-12-03	21.43	21.57	21.35	21.57	62871
2013-12-04	21.55	21.66	21.52	21.60	63415
2013-12-05	21.55	21.60	21.39	21.40	61572
2013-12-06	21.47	21.65	21.40	21.40	61688
2013-12-09	21.44	21.58	21.44	21.54	59685
2013-12-10	21.52	21.62	21.52	21.57	69609
2013-12-11	21.35	21.46	21.21	21.36	62761
2013-12-12	21.36	21.48	21.30	21.36	33372
2013-12-13	21.36	21.49	21.27	21.40	69604
2013-12-16	21.41	21.41	21.14	21.17	49209
2013-12-17	21.15	21.15	20.85	20.87	86645
2013-12-18	20.84	21.03	20.41	20.41	267585
2013-12-19	20.45	20.66	20.41	20.56	150760
2013-12-20	20.50	20.83	20.50	20.77	108578
2013-12-23	20.88	21.21	20.88	21.08	72624
2013-12-24	21.00	21.18	20.88	21.07	81864
2013-12-26	21.19	21.37	21.04	21.21	35209
2013-12-27	21.25	21.39	21.13	21.38	36646
2013-12-30	21.27	21.39	21.10	21.39	33967
2013-12-31	21.35	21.50	21.21	21.39	80015
2014-01-02	21.35	21.54	21.11	21.45	42056
2014-01-03	21.33	21.47	21.25	21.31	41622
2014-01-06	21.31	21.38	21.25	21.25	46338
2014-01-07	21.33	21.45	21.33	21.37	42027
2014-01-08	21.30	21.40	21.27	21.35	35219
2014-01-09	21.32	21.37	21.30	21.30	50222
2014-01-10	21.30	21.39	21.30	21.35	67983
2014-01-13	21.24	21.24	21.01	21.06	58070
2014-01-14	21.04	21.26	21.04	21.20	47728
2014-01-15	21.18	21.37	21.18	21.36	59418
2014-01-16	21.24	21.31	21.11	21.25	71878
2014-01-17	21.17	21.28	21.14	21.19	84606
2014-01-21	21.25	21.31	21.21	21.30	50169
2014-01-22	21.25	21.32	21.22	21.25	49962
2014-01-23	21.25	21.33	21.25	21.33	51768
2014-01-24	21.26	21.37	21.24	21.32	99898
2014-01-27	21.34	21.44	21.24	21.38	110390
2014-01-28	21.36	21.49	21.27	21.27	87089
2014-01-29	21.27	21.40	21.15	21.21	99218
2014-01-30	21.21	21.41	21.18	21.26	45875
2014-01-31	21.33	21.33	21.15	21.25	66993
2014-02-03	21.36	21.36	21.03	21.12	87456
2014-02-04	21.12	21.32	21.10	21.12	55253
2014-02-05	21.09	21.19	21.01	21.07	41215
2014-02-06	21.03	21.26	21.02	21.07	50714
2014-02-07	21.17	21.29	21.11	21.29	44605
2014-02-10	21.29	21.40	21.20	21.38	46710
2014-02-11	21.45	21.54	21.35	21.45	70256
2014-02-12	21.28	21.36	21.19	21.20	54444
2014-02-13	21.20	21.31	21.08	21.13	57649
2014-02-14	21.15	21.25	21.15	21.15	55384
2014-02-18	21.15	21.27	21.11	21.15	54623
2014-02-19	21.18	21.22	21.11	21.15	51110
2014-02-20	21.13	21.20	21.10	21.18	39295
2014-02-21	21.18	21.22	21.15	21.16	26226
2014-02-24	21.20	21.30	21.15	21.17	63208
2014-02-25	21.18	21.26	21.17	21.24	51594
2014-02-26	21.20	21.25	21.16	21.19	37309
2014-02-27	21.18	21.30	21.15	21.28	84566
2014-02-28	21.29	21.35	21.22	21.23	58788
2014-03-03	21.35	21.40	21.25	21.38	63671
2014-03-04	21.35	21.46	21.31	21.33	52282
2014-03-05	21.35	21.37	21.23	21.26	54911
2014-03-06	21.28	21.39	21.24	21.24	61921
2014-03-07	21.28	21.34	21.05	21.06	92687
2014-03-10	21.00	21.17	21.00	21.14	77811
2014-03-11	21.15	21.32	21.15	21.30	34818
2014-03-12	21.12	21.22	21.12	21.20	54864
2014-03-13	21.20	21.22	21.07	21.09	43214
2014-03-14	21.05	21.23	21.05	21.19	47454
2014-03-17	21.15	21.32	21.15	21.28	28267
2014-03-18	21.24	21.28	21.20	21.24	66337
2014-03-19	21.23	21.28	21.22	21.26	64414
2014-03-20	21.24	21.24	21.15	21.15	53468
2014-03-21	21.15	21.27	21.11	21.12	38942
2014-03-24	21.20	21.22	21.14	21.17	57217
2014-03-25	21.16	21.24	21.16	21.22	65721
2014-03-26	21.25	21.26	21.19	21.21	46031
2014-03-27	21.20	21.25	21.15	21.25	41440
2014-03-28	21.24	21.26	21.21	21.25	62493
2014-03-31	21.27	21.28	21.15	21.20	83251
2014-04-01	21.24	21.24	21.15	21.19	62454
2014-04-02	21.23	21.23	21.01	21.15	109132
2014-04-03	21.08	21.20	21.08	21.17	36766
2014-04-04	21.16	21.21	21.11	21.18	63010
2014-04-07	21.12	21.26	21.10	21.18	59777
2014-04-08	21.18	21.27	21.18	21.25	57848
2014-04-09	21.26	21.32	21.26	21.29	35396
2014-04-10	21.28	21.31	21.28	21.30	84772
2014-04-11	21.11	21.16	21.05	21.06	33566
2014-04-14	21.10	21.14	21.06	21.08	50556
2014-04-15	21.09	21.15	21.07	21.13	50970
2014-04-16	21.13	21.15	21.10	21.10	45102
2014-04-17	21.14	21.26	21.14	21.20	39176
2014-04-21	21.29	21.30	21.25	21.27	43103
2014-04-22	21.26	21.36	21.26	21.30	56002
2014-04-23	21.33	21.35	21.27	21.33	81020
2014-04-24	21.34	21.36	21.27	21.28	42676
2014-04-25	21.34	21.36	21.25	21.34	55775
2014-04-28	21.30	21.36	21.27	21.34	38424
2014-04-29	21.33	21.38	21.32	21.35	66845
2014-04-30	21.38	21.50	21.35	21.50	75480
2014-05-01	21.43	21.53	21.43	21.45	72757
2014-05-02	21.39	21.55	21.39	21.52	40735
2014-05-05	21.56	21.62	21.53	21.59	78533
2014-05-06	21.60	21.69	21.60	21.63	57787
2014-05-07	21.63	21.73	21.58	21.69	40357
2014-05-08	21.66	21.78	21.66	21.78	35606
2014-05-09	21.80	21.83	21.77	21.77	61287
2014-05-12	21.70	21.85	21.70	21.81	76162
2014-05-13	21.68	21.69	21.48	21.62	46991
2014-05-14	21.54	21.68	21.54	21.63	63717
2014-05-15	21.63	21.68	21.52	21.53	60106
2014-05-16	21.62	21.64	21.56	21.57	40270
2014-05-19	21.61	21.65	21.54	21.60	85565
2014-05-20	21.63	21.66	21.55	21.58	54602
2014-05-21	21.59	21.67	21.58	21.60	61085
2014-05-22	21.65	21.78	21.64	21.72	38934
2014-05-23	21.72	21.77	21.69	21.72	49217
2014-05-27	21.74	21.82	21.70	21.76	41182
2014-05-28	21.75	21.89	21.75	21.85	52821
2014-05-29	21.85	21.93	21.77	21.83	66004
2014-05-30	21.82	21.91	21.78	21.83	43732
2014-06-02	21.83	21.87	21.82	21.84	52636
2014-06-03	21.77	21.87	21.76	21.84	50183
2014-06-04	21.81	21.89	21.80	21.88	47719
2014-06-05	21.88	21.88	21.70	21.74	69191
2014-06-06	21.75	21.77	21.73	21.74	53284
2014-06-09	21.75	21.88	21.75	21.78	46505
2014-06-10	21.87	21.89	21.76	21.89	68241
2014-06-11	21.78	21.82	21.71	21.75	51681
2014-06-12	21.72	21.88	21.72	21.82	31351
2014-06-13	21.77	21.88	21.77	21.79	32578
2014-06-16	21.80	21.81	21.74	21.74	49415
2014-06-17	21.72	21.79	21.71	21.74	45541
2014-06-18	21.71	21.82	21.69	21.75	38374
2014-06-19	21.71	21.88	21.71	21.87	47141
2014-06-20	21.88	21.97	21.88	21.95	58574
2014-06-23	21.90	21.97	21.90	21.92	29812
2014-06-24	21.97	21.97	21.86	21.90	36646
2014-06-25	21.95	21.98	21.91	21.96	46054
2014-06-26	21.94	21.99	21.90	21.92	22771
2014-06-27	21.97	22.04	21.97	22.00	62843
2014-06-30	22.05	22.05	21.96	21.98	69608
2014-07-01	21.97	22.02	21.90	21.90	71579
2014-07-02	21.89	21.97	21.62	21.69	119592
2014-07-03	21.60	21.66	21.54	21.61	64887
2014-07-07	21.61	21.78	21.61	21.78	32998
2014-07-08	21.77	21.90	21.77	21.86	65695
2014-07-09	21.81	21.98	21.78	21.94	72374
2014-07-10	21.93	22.00	21.93	21.99	65062
2014-07-11	21.86	21.91	21.75	21.84	54257
2014-07-14	21.81	21.86	21.60	21.76	72713
2014-07-15	21.69	21.80	21.65	21.77	54913
2014-07-16	21.77	21.82	21.70	21.76	44370
2014-07-17	21.71	21.87	21.61	21.62	59859
2014-07-18	21.61	21.77	21.55	21.61	51625
2014-07-21	21.65	21.70	21.51	21.56	52340
2014-07-22	21.53	21.78	21.53	21.73	41566
2014-07-23	21.76	21.80	21.72	21.74	37517
2014-07-24	21.71	21.80	21.71	21.79	43087
2014-07-25	21.75	21.87	21.75	21.79	72017
2014-07-28	21.86	21.86	21.78	21.79	30435
2014-07-29	21.85	21.87	21.79	21.84	54541
2014-07-30	21.77	21.87	21.75	21.80	62421
2014-07-31	21.75	21.75	21.35	21.41	131643
2014-08-01	21.43	21.55	21.23	21.37	70510
2014-08-04	21.44	21.45	21.32	21.33	80554
2014-08-05	21.33	21.49	21.25	21.40	68187
2014-08-06	21.40	21.54	21.38	21.52	49039
2014-08-07	21.47	21.74	21.47	21.61	47272
2014-08-08	21.62	21.68	21.62	21.65	41872
2014-08-11	21.78	21.84	21.75	21.82	60487
2014-08-12	21.75	21.84	21.75	21.82	49560
2014-08-13	21.77	21.77	21.55	21.56	81656
2014-08-14	21.65	21.68	21.55	21.60	31261
2014-08-15	21.60	21.74	21.60	21.71	53188
2014-08-18	21.70	21.85	21.70	21.81	52116
2014-08-19	21.72	21.87	21.72	21.84	51770
2014-08-20	21.76	21.88	21.72	21.80	90208
2014-08-21	21.85	21.87	21.80	21.84	109477
2014-08-22	21.84	21.85	21.80	21.81	76527
2014-08-25	21.80	21.85	21.80	21.81	82796
2014-08-26	21.84	21.87	21.82	21.83	58709
2014-08-27	21.83	21.87	21.83	21.87	71006
2014-08-28	21.82	21.89	21.82	21.89	37588
2014-08-29	21.90	21.90	21.85	21.88	51301
2014-09-02	21.83	21.95	21.83	21.92	89918
2014-09-03	21.92	21.92	21.77	21.86	119231
2014-09-04	21.80	21.91	21.80	21.86	61587
2014-09-05	21.80	21.90	21.80	21.81	78965
2014-09-08	21.82	21.87	21.82	21.83	65434
2014-09-09	21.83	21.91	21.83	21.90	70538
2014-09-10	21.88	21.94	21.87	21.93	87183
2014-09-11	21.83	21.89	21.73	21.88	49026
2014-09-12	21.82	21.88	21.77	21.81	51404
2014-09-15	21.86	21.86	21.79	21.80	51968
2014-09-16	21.81	21.85	21.75	21.77	48243
2014-09-17	21.75	21.88	21.71	21.74	82616
2014-09-18	21.84	21.84	21.74	21.77	77873
2014-09-19	21.81	21.82	21.77	21.82	44484
2014-09-22	21.72	21.87	21.68	21.68	81869
2014-09-23	21.75	21.83	21.69	21.79	99364
2014-09-24	21.86	21.86	21.76	21.77	53983
2014-09-25	21.79	21.79	21.71	21.73	86416
2014-09-26	21.70	21.94	21.68	21.91	84375
2014-09-29	21.90	21.91	21.75	21.83	52692
2014-09-30	21.91	21.94	21.80	21.92	83533
2014-10-01	21.91	21.95	21.77	21.89	71565
2014-10-02	21.89	21.89	21.59	21.74	129569
2014-10-03	21.85	21.88	21.73	21.88	59766
2014-10-06	21.90	22.00	21.83	22.00	73738
2014-10-07	21.95	22.00	21.86	21.98	59304
2014-10-08	22.01	22.09	21.98	22.07	62033
2014-10-09	22.03	22.09	22.01	22.05	53264
2014-10-10	21.92	21.93	21.69	21.75	107518
2014-10-13	21.68	21.75	21.60	21.62	74199
2014-10-14	21.61	21.65	20.62	20.63	198309
2014-10-15	20.61	20.61	19.13	20.17	754248
2014-10-16	19.83	20.59	19.74	20.32	253298
2014-10-17	20.54	21.21	20.40	21.17	175679
2014-10-20	21.17	21.17	20.89	21.09	137380
2014-10-21	21.09	21.30	21.09	21.23	163886
2014-10-22	21.20	21.37	21.20	21.33	102606
2014-10-23	21.37	21.49	21.32	21.44	64510
2014-10-24	21.48	21.50	21.33	21.38	48938
2014-10-27	21.39	21.43	21.32	21.41	40734
2014-10-28	21.45	21.45	21.35	21.36	65002
2014-10-29	21.37	21.50	21.37	21.45	81532
2014-10-30	21.45	21.55	21.39	21.49	61593
2014-10-31	21.68	21.81	21.49	21.51	102293
2014-11-03	21.62	21.69	21.54	21.69	76331
2014-11-04	21.69	21.75	21.63	21.70	59834
2014-11-05	21.72	21.85	21.71	21.78	81416
2014-11-06	22.00	22.00	21.78	21.87	69301
2014-11-07	21.85	21.98	21.85	21.87	100270
2014-11-10	21.83	21.94	21.83	21.90	56864
2014-11-11	21.96	21.97	21.84	21.97	72728
2014-11-12	21.72	21.84	21.72	21.78	77004
2014-11-13	21.75	21.99	21.75	21.78	37537
2014-11-14	21.71	21.84	21.70	21.80	67540
2014-11-17	21.70	21.78	21.55	21.70	109859
2014-11-18	21.66	21.67	21.60	21.65	39819
2014-11-19	21.51	21.60	21.50	21.60	70245
2014-11-20	21.50	21.63	21.50	21.56	52068
2014-11-21	21.89	21.89	21.59	21.66	54913
2014-11-24	21.76	21.76	21.63	21.75	47817
2014-11-25	21.76	21.76	21.64	21.69	39935
2014-11-26	21.73	21.90	21.73	21.81	39668
2014-11-28	21.86	21.90	21.78	21.89	30955
2014-12-01	21.88	21.88	21.75	21.85	48030
2014-12-02	21.85	21.90	21.77	21.88	69742
2014-12-03	21.82	21.91	21.81	21.90	61298
2014-12-04	21.87	21.97	21.82	21.94	70045
2014-12-05	21.94	21.94	21.73	21.77	103170
2014-12-08	21.77	21.79	21.63	21.64	75034
2014-12-09	21.61	21.80	21.61	21.79	64334
2014-12-10	21.75	21.79	21.41	21.46	99293
2014-12-11	21.14	21.28	21.10	21.16	135348
2014-12-12	21.09	21.23	20.92	20.92	104077
2014-12-15	20.92	21.18	20.13	20.21	86791
2014-12-16	20.20	20.70	19.92	20.70	105560
2014-12-17	20.70	21.33	20.54	21.33	44736
2014-12-18	21.15	21.48	21.15	21.23	54280
2014-12-19	21.17	21.34	21.00	21.25	51292
2014-12-22	21.18	21.24	21.09	21.17	30754
2014-12-23	21.15	21.19	21.10	21.16	32226
2014-12-24	21.11	21.12	21.01	21.10	15598
2014-12-26	21.17	21.18	21.01	21.17	26162
2014-12-29	21.11	21.16	21.00	21.01	56339
2014-12-30	20.92	21.00	20.69	20.76	161441
2014-12-31	21.00	21.10	20.79	20.90	81552
2015-01-02	20.85	21.10	20.81	21.09	68712
2015-01-05	20.93	21.00	20.80	21.00	68448
2015-01-06	21.00	21.03	20.84	21.00	50379
2015-01-07	21.03	21.31	20.87	21.27	100097
2015-01-08	21.27	21.39	21.14	21.30	75048
2015-01-09	21.30	21.38	21.11	21.35	72053
2015-01-12	21.27	21.42	21.25	21.39	70979
2015-01-13	21.20	21.29	21.11	21.23	35802
2015-01-14	21.00	21.11	20.89	21.05	76983
2015-01-15	21.14	21.16	20.73	20.77	45488
2015-01-16	20.77	21.04	20.77	20.99	49227
2015-01-20	21.13	21.14	20.69	20.96	96715
2015-01-21	20.98	20.98	20.91	20.96	19424
2015-01-22	20.99	21.09	20.89	20.97	35254
2015-01-23	20.98	21.09	20.98	20.99	27828
2015-01-26	21.02	21.05	20.99	21.04	42264
2015-01-27	20.98	21.05	20.97	20.98	57242
2015-01-28	21.00	21.02	20.82	20.95	60322
2015-01-29	20.96	21.05	20.90	21.04	48953
2015-01-30	21.04	21.05	20.92	21.04	39745
2015-02-02	21.05	21.05	20.81	20.91	55134
2015-02-03	20.91	21.06	20.91	20.97	65119
2015-02-04	21.00	21.17	20.95	21.05	89362
2015-02-05	21.05	21.14	21.05	21.06	58919
2015-02-06	21.05	21.18	21.05	21.12	32985
2015-02-09	21.12	21.15	21.10	21.14	37922
2015-02-10	21.14	21.16	21.12	21.15	40493
2015-02-11	20.89	21.15	20.89	21.05	47876
2015-02-12	21.04	21.15	21.04	21.13	40127
2015-02-13	21.13	21.16	21.06	21.16	52267
2015-02-17	21.13	21.15	21.06	21.11	48373
2015-02-18	21.11	21.15	21.05	21.11	48734
2015-02-19	21.10	21.18	21.05	21.15	59145
2015-02-20	21.15	21.21	21.10	21.18	43199
2015-02-23	21.18	21.27	21.18	21.26	35184
2015-02-24	21.26	21.42	21.17	21.25	53977
2015-02-25	21.21	21.41	21.16	21.33	41063
2015-02-26	21.27	21.43	21.23	21.42	47563
2015-02-27	21.49	21.58	21.43	21.50	63592
2015-03-02	21.50	21.58	21.50	21.53	78335
2015-03-03	21.53	21.58	21.51	21.51	57685
2015-03-04	21.51	21.57	21.45	21.48	31401
2015-03-05	21.55	21.59	21.51	21.51	66453
2015-03-06	21.51	21.54	21.36	21.38	53735
2015-03-09	21.36	21.49	21.36	21.42	43084
2015-03-10	21.30	21.40	21.29	21.16	38013
2015-03-11	21.27	21.35	21.24	21.34	22582
2015-03-12	21.30	21.35	21.25	21.25	42785
2015-03-13	21.22	21.29	21.11	21.13	38257
2015-03-16	21.15	21.29	21.14	21.20	26453
2015-03-17	21.21	21.30	21.10	21.12	42065
2015-03-18	21.12	21.20	21.08	21.09	37015
2015-03-19	21.06	21.20	21.06	21.16	35884
2015-03-20	21.16	21.33	21.07	21.07	54335
2015-03-23	21.16	21.29	21.08	21.22	43069
2015-03-24	21.20	21.29	21.17	21.22	40912
2015-03-25	21.19	21.30	21.16	21.23	38126
2015-03-26	21.26	21.27	21.18	21.23	25778
2015-03-27	21.23	21.25	21.15	21.18	35944
2015-03-30	21.18	21.37	21.16	21.36	58512
2015-03-31	21.34	21.36	21.27	21.35	52022
2015-04-01	21.35	21.48	21.27	21.44	36852
2015-04-02	21.38	21.43	21.38	21.42	33786
2015-04-06	21.40	21.48	21.40	21.46	39043
2015-04-07	21.48	21.53	21.48	21.50	49212
2015-04-08	21.51	21.59	21.51	21.54	46041
2015-04-09	21.55	21.59	21.52	21.56	44678
2015-04-10	21.52	21.58	21.52	21.57	29768
2015-04-13	21.40	21.58	21.37	21.45	68848
2015-04-14	21.44	21.45	21.36	21.45	93275
2015-04-15	21.42	21.46	21.40	21.40	31861
2015-04-16	21.38	21.45	21.35	21.35	28577
2015-04-17	21.31	21.38	21.30	21.32	23574
2015-04-20	21.32	21.45	21.26	21.41	54550
2015-04-21	21.35	21.47	21.32	21.40	28547
2015-04-22	21.46	21.46	21.36	21.44	25900
2015-04-23	21.44	21.49	21.40	21.44	42117
2015-04-24	21.41	21.53	21.41	21.51	39500
2015-04-27	21.51	21.53	21.40	21.49	68587
2015-04-28	21.48	21.52	21.36	21.41	46404
2015-04-29	21.35	21.51	21.35	21.50	38162
2015-04-30	21.50	21.53	21.42	21.46	67574
2015-05-01	21.46	21.51	21.45	21.50	67299
2015-05-04	21.46	21.55	21.46	21.50	62526
2015-05-05	21.50	21.53	21.47	21.48	45230
2015-05-06	21.45	21.53	21.45	21.49	61995
2015-05-07	21.49	21.56	21.49	21.55	49052
2015-05-08	21.50	21.58	21.50	21.55	51261
2015-05-11	21.55	21.63	21.51	21.56	55603
2015-05-12	21.56	21.63	21.51	21.59	58109
2015-05-13	21.53	21.53	21.41	21.47	47374
2015-05-14	21.46	21.54	21.45	21.48	43328
2015-05-15	21.47	21.54	21.41	21.47	59933
2015-05-18	21.43	21.47	21.40	21.42	71084
2015-05-19	21.42	21.44	21.40	21.42	38534
2015-05-20	21.41	21.47	21.39	21.41	32727
2015-05-21	21.41	21.44	21.39	21.39	51289
2015-05-22	21.39	21.41	21.35	21.37	33306
2015-05-26	21.37	21.37	21.18	21.18	76792
2015-05-27	21.17	21.25	21.10	21.11	43643
2015-05-28	21.10	21.36	21.09	21.25	51375
2015-05-29	21.32	21.38	21.21	21.22	45120
2015-06-01	21.19	21.21	21.11	21.13	55388
2015-06-02	21.14	21.17	21.12	21.15	32720
2015-06-03	21.16	21.19	21.13	21.13	62100
2015-06-04	21.15	21.22	21.12	21.13	73341
2015-06-05	21.12	21.15	21.05	21.05	50420
2015-06-08	21.03	21.11	21.01	21.09	49057
2015-06-09	21.10	21.19	21.10	21.19	33538
2015-06-10	21.19	21.35	21.17	21.21	53090
2015-06-11	21.21	21.21	20.93	21.16	55529
2015-06-12	21.11	21.11	21.00	21.04	27113
2015-06-15	21.01	21.07	20.90	20.94	51700
2015-06-16	20.94	20.94	20.46	20.52	136377
2015-06-17	20.40	20.43	20.31	20.34	82881
2015-06-18	20.32	20.49	20.32	20.40	26981
2015-06-19	20.38	20.41	20.21	20.25	76187
2015-06-22	20.22	20.26	20.10	20.11	78857
2015-06-23	20.10	20.18	20.01	20.18	84025
2015-06-24	20.20	20.33	20.19	20.25	41877
2015-06-25	20.12	20.20	20.03	20.03	68043
2015-06-26	20.00	20.13	19.41	19.51	141153
2015-06-29	19.24	19.59	18.70	19.58	399228
2015-06-30	19.75	19.94	19.54	19.93	67414
2015-07-01	19.98	20.15	19.84	20.01	97377
2015-07-02	20.06	20.19	19.84	20.03	48079
2015-07-06	20.02	20.04	19.94	20.04	45795
2015-07-07	20.04	20.09	19.95	20.05	58596
2015-07-08	19.97	20.11	19.95	19.99	25315
2015-07-09	20.07	20.09	19.98	20.02	27447
2015-07-10	20.03	20.11	19.89	19.95	53464
2015-07-13	19.81	19.84	19.63	19.73	44288
2015-07-14	19.65	19.65	19.51	19.53	58486
2015-07-15	19.41	19.74	19.38	19.72	68220
2015-07-16	19.67	19.72	19.42	19.45	78430
2015-07-17	19.41	19.53	19.27	19.32	62769
2015-07-20	19.31	19.31	18.55	18.96	276615
2015-07-21	18.96	19.10	18.60	19.08	146908
2015-07-22	19.04	19.33	18.96	19.27	69640
2015-07-23	19.30	19.37	19.26	19.34	43885
2015-07-24	19.34	19.36	19.29	19.35	40103
2015-07-27	19.11	19.26	18.70	18.75	100329
2015-07-28	18.82	18.99	18.71	18.89	40287
2015-07-29	18.80	19.10	18.80	18.99	28053
2015-07-30	18.83	19.14	18.77	18.89	64873
2015-07-31	18.95	19.12	18.88	18.94	60113
2015-08-03	18.92	19.14	18.80	19.06	76349
2015-08-04	19.02	19.25	18.98	19.23	88762
2015-08-05	19.21	19.32	19.12	19.25	107301
2015-08-06	19.21	19.25	18.58	18.97	147109
2015-08-07	18.77	18.85	18.61	18.73	97773
2015-08-10	18.69	18.91	18.66	18.88	75721
2015-08-11	18.86	18.86	18.72	18.80	57275
2015-08-12	18.49	18.60	18.04	18.55	220303
2015-08-13	18.50	18.57	18.43	18.55	64991
2015-08-14	18.50	18.57	18.50	18.53	67995
2015-08-17	18.58	18.60	18.33	18.57	110927
2015-08-18	18.47	18.58	18.39	18.54	74089
2015-08-19	18.43	18.65	18.32	18.41	70092
2015-08-20	18.30	18.51	18.30	18.41	71013
2015-08-21	18.38	18.69	18.23	18.49	123998
2015-08-24	18.00	18.35	17.73	18.14	305147
2015-08-25	18.20	18.39	18.14	18.30	92328
2015-08-26	18.43	18.65	18.25	18.57	131855
2015-08-27	18.70	18.75	18.52	18.61	85240
2015-08-28	18.56	18.74	18.56	18.65	31658
2015-08-31	18.60	18.75	18.50	18.67	138367
2015-09-01	18.45	18.60	18.45	18.55	65268
2015-09-02	18.60	18.70	18.50	18.69	73669
2015-09-03	18.74	19.01	18.62	18.80	71213
2015-09-04	18.67	19.00	18.67	18.95	27515
2015-09-08	19.09	19.09	18.87	18.87	31279
2015-09-09	18.87	19.05	18.47	18.47	63175
2015-09-10	18.45	18.66	18.45	18.58	41516
2015-09-11	18.44	18.52	18.23	18.31	66393
2015-09-14	18.21	18.34	17.95	17.98	71281
2015-09-15	17.91	18.25	17.91	18.06	122876
2015-09-16	18.00	18.15	17.92	18.03	71018
2015-09-17	17.98	18.20	17.96	18.10	43014
2015-09-18	18.00	18.25	18.00	18.24	36195
2015-09-21	18.27	18.30	18.13	18.26	30843
2015-09-22	18.12	18.28	18.09	18.24	39705
2015-09-23	18.15	18.31	18.08	18.24	56570
2015-09-24	18.04	18.15	18.03	18.14	53396
2015-09-25	18.20	18.22	18.11	18.17	20379
2015-09-28	18.10	18.10	18.00	18.02	41307
2015-09-29	18.02	18.08	17.95	18.04	44013
2015-09-30	18.11	18.11	17.66	17.88	136140
2015-10-01	17.92	18.15	17.79	17.89	102013
2015-10-02	17.87	18.05	17.85	17.85	47403
2015-10-05	17.87	18.17	17.85	18.17	163461
2015-10-06	18.02	18.13	17.91	17.92	49156
2015-10-07	17.95	18.16	17.91	18.07	65338
2015-10-08	18.10	18.21	18.03	18.17	67039
2015-10-09	18.16	18.33	18.16	18.26	56660
2015-10-12	18.23	18.32	18.11	18.16	64513
2015-10-13	17.99	18.11	17.99	18.04	78065
2015-10-14	18.07	18.10	17.86	17.86	78734
2015-10-15	17.97	18.04	17.85	17.87	47589
2015-10-16	17.89	18.03	17.87	18.01	41523
2015-10-19	17.98	18.04	17.96	18.04	22519
2015-10-20	17.97	18.04	17.94	17.95	63952
2015-10-21	17.96	18.00	17.87	17.87	37175
2015-10-22	17.87	17.96	17.85	17.96	53541
2015-10-23	17.98	18.14	17.90	18.11	74724
2015-10-26	18.07	18.17	18.07	18.10	32453
2015-10-27	18.10	18.12	18.06	18.06	25377
2015-10-28	18.06	18.24	18.06	18.22	36570
2015-10-29	18.21	18.25	18.09	18.25	42421
2015-10-30	18.25	18.25	18.09	18.16	60317
2015-11-02	18.17	18.60	18.17	18.57	42935
2015-11-03	18.59	19.11	18.59	19.00	55811
2015-11-04	18.91	19.52	18.91	19.01	103588
2015-11-05	19.01	19.15	18.94	19.05	70062
2015-11-06	18.98	19.09	18.78	18.99	54122
2015-11-09	19.00	19.07	18.83	18.83	64107
2015-11-10	18.71	18.78	18.47	18.58	38411
2015-11-11	18.50	18.52	18.40	18.41	19417
2015-11-12	18.38	18.40	17.91	17.97	45114
2015-11-13	18.04	18.13	17.95	18.01	50198
2015-11-16	17.98	18.10	17.98	18.05	26407
2015-11-17	18.02	18.15	17.85	17.93	50452
2015-11-18	17.91	18.16	17.87	18.14	53293
2015-11-19	18.10	18.11	17.92	17.95	45977
2015-11-20	17.97	18.05	17.81	17.88	67358
2015-11-23	17.80	17.90	17.55	17.65	83720
2015-11-24	17.64	17.69	17.56	17.69	50365
2015-11-25	17.74	17.88	17.67	17.87	27668
2015-11-27	17.83	17.88	17.57	17.86	30555
2015-11-30	17.93	18.01	17.69	17.69	75871
2015-12-01	17.76	17.91	17.70	17.89	69433
2015-12-02	18.00	18.14	17.85	17.94	82091
2015-12-03	17.96	17.96	17.66	17.71	79879
2015-12-04	17.76	17.81	17.66	17.66	80685
2015-12-07	17.66	17.69	17.57	17.62	65504
2015-12-08	17.50	17.73	17.50	17.69	61017
2015-12-09	17.65	17.69	17.11	17.19	105627
2015-12-10	17.22	17.38	17.13	17.22	104552
2015-12-11	16.93	17.01	16.67	16.70	155586
2015-12-14	16.70	16.84	16.02	16.08	289687
2015-12-15	16.10	16.67	16.10	16.56	165770
2015-12-16	16.48	16.99	16.48	16.95	104860
2015-12-17	16.92	17.03	16.92	16.99	84025
2015-12-18	16.90	17.10	16.90	17.05	44938
2015-12-21	17.01	17.01	16.61	16.76	78067
2015-12-22	16.66	16.98	16.61	16.82	49682
2015-12-23	16.94	17.08	16.82	16.95	91498
2015-12-24	17.00	17.05	16.87	17.03	37268
2015-12-28	17.00	17.03	16.62	16.74	129298
2015-12-29	16.74	16.90	16.54	16.74	127207
2015-12-30	16.70	16.74	16.55	16.62	57250
2015-12-31	16.62	16.84	16.60	16.83	90319
2016-01-04	16.61	17.53	16.61	17.48	124325
2016-01-05	17.51	17.51	17.10	17.19	44660
2016-01-06	17.05	17.19	16.83	16.95	59197
2016-01-07	16.83	17.00	16.83	16.89	74398
2016-01-08	17.01	17.01	16.60	16.60	46922
2016-01-11	16.72	16.83	16.60	16.83	61037
2016-01-12	16.87	17.00	16.53	16.85	115331
2016-01-13	16.74	16.74	16.08	16.10	72814
2016-01-14	16.20	16.27	15.55	15.94	172534
2016-01-15	15.34	15.85	15.33	15.45	125687
2016-01-19	15.56	15.75	15.47	15.68	113085
2016-01-20	15.43	15.51	15.00	15.17	86758
2016-01-21	15.23	15.57	15.10	15.28	74310
2016-01-22	15.42	15.77	15.42	15.74	71018
2016-01-25	15.82	15.84	15.63	15.66	94282
2016-01-26	15.75	15.84	15.70	15.82	50638
2016-01-27	15.84	15.88	15.65	15.75	45804
2016-01-28	15.78	15.90	15.70	15.89	71946
2016-01-29	16.02	16.15	15.95	16.13	77079
2016-02-01	16.15	16.37	16.02	16.14	61675
2016-02-02	16.07	16.34	16.07	16.18	45197
2016-02-03	16.31	16.38	16.11	16.32	59825
2016-02-04	16.31	16.40	16.22	16.23	41147
2016-02-05	16.22	16.32	16.14	16.25	81598
2016-02-08	16.20	16.31	16.03	16.30	115413
2016-02-09	16.18	16.32	16.05	16.05	107265
2016-02-10	16.01	16.21	15.46	15.46	124940
2016-02-11	15.20	15.32	15.06	15.06	103892
2016-02-12	15.11	15.24	15.05	15.10	71407
2016-02-16	15.25	15.35	15.04	15.11	85966
2016-02-17	15.18	15.32	15.14	15.22	76971
2016-02-18	15.24	15.43	15.17	15.36	56513
2016-02-19	15.31	15.41	15.26	15.32	54604
2016-02-22	15.41	15.50	15.34	15.38	42687
2016-02-23	15.35	15.48	15.31	15.40	25414
2016-02-24	15.44	15.62	15.40	15.59	122140
2016-02-25	15.60	15.79	15.36	15.55	62917
2016-02-26	15.63	15.83	15.51	15.83	66168
2016-02-29	15.89	15.91	15.53	15.89	131599
2016-03-01	16.00	16.15	15.83	15.99	105605
2016-03-02	15.95	16.10	15.89	16.06	69431
2016-03-03	16.05	16.20	16.00	16.16	66728
2016-03-04	16.21	16.27	16.14	16.26	76471
2016-03-07	16.24	16.29	16.18	16.27	68070
2016-03-08	16.21	16.26	16.17	16.26	46248
2016-03-09	16.26	16.42	16.15	16.36	91516
2016-03-10	16.35	16.48	16.07	16.04	66453
2016-03-11	16.16	16.36	15.97	16.05	76243
2016-03-14	16.10	16.19	16.06	16.12	55277
2016-03-15	16.13	16.22	16.11	16.12	31145
2016-03-16	16.17	16.62	16.13	16.60	56884
2016-03-17	16.51	16.65	16.35	16.42	111662
2016-03-18	16.47	16.58	16.42	16.56	66989
2016-03-21	16.53	16.80	16.49	16.80	44296
2016-03-22	16.81	16.85	16.74	16.76	43930
2016-03-23	16.75	17.00	16.63	16.95	36851
2016-03-24	16.97	17.07	16.82	16.93	94210
2016-03-28	16.98	17.07	16.78	16.82	66837
2016-03-29	16.79	16.99	16.79	16.99	55482
2016-03-30	16.99	17.10	16.96	17.10	38164
2016-03-31	17.09	17.13	16.95	16.99	91326
2016-04-01	17.04	17.30	17.04	17.21	42344
2016-04-04	17.27	17.29	17.15	17.27	64938
2016-04-05	17.25	17.28	17.00	17.09	77124
2016-04-06	17.05	17.19	17.05	17.08	43622
2016-04-07	17.05	17.15	17.05	17.13	52709
2016-04-08	17.19	17.28	16.99	17.15	50557
2016-04-11	17.17	17.20	16.99	17.09	85859
2016-04-12	17.09	17.15	16.88	17.07	109485
2016-04-13	17.07	17.20	16.89	17.18	61963
2016-04-14	17.17	17.20	17.00	17.20	34314
2016-04-15	17.19	17.30	17.13	17.28	41202
2016-04-18	17.20	17.35	17.20	17.32	41030
2016-04-19	17.35	17.40	17.28	17.32	46976
2016-04-20	17.32	17.37	17.30	17.36	29763
2016-04-21	17.39	17.39	17.28	17.29	41160
2016-04-22	17.31	17.40	17.25	17.38	60303
2016-04-25	17.38	17.43	17.32	17.43	47600
2016-04-26	17.47	17.54	17.40	17.47	59138
2016-04-27	17.44	17.52	17.44	17.47	22656
2016-04-28	17.46	17.50	17.41	17.45	45088
2016-04-29	17.49	17.57	17.43	17.54	55299
2016-05-02	17.61	17.62	17.53	17.57	56246
2016-05-03	17.59	17.62	17.52	17.62	65137
2016-05-04	17.59	17.71	17.55	17.68	55757
2016-05-05	17.75	17.82	17.62	17.69	78436
2016-05-06	17.77	18.00	17.58	17.83	63137
2016-05-09	17.92	17.97	17.86	17.97	55229
2016-05-10	17.98	18.05	17.90	17.91	79671
2016-05-11	17.72	17.89	17.72	17.82	77262
2016-05-12	17.81	17.88	17.56	17.73	71899
2016-05-13	17.47	17.83	17.47	17.73	58365
2016-05-16	17.77	17.87	17.65	17.76	100248
2016-05-17	17.65	17.80	17.64	17.68	105672
2016-05-18	17.65	17.75	17.51	17.56	73247
2016-05-19	17.50	17.50	17.17	17.25	69305
2016-05-20	17.30	17.37	17.24	17.30	43849
2016-05-23	17.37	17.46	17.27	17.39	64975
2016-05-24	17.43	17.50	17.42	17.42	34508
2016-05-25	17.53	17.65	17.45	17.64	54246
2016-05-26	17.65	17.65	17.52	17.58	63994
2016-05-27	17.54	17.59	17.50	17.59	40954
2016-05-31	17.65	17.65	17.58	17.61	46316
2016-06-01	17.62	17.77	17.55	17.70	76241
2016-06-02	17.76	18.06	17.76	18.04	112256
2016-06-03	18.06	18.10	18.00	18.03	55048
2016-06-06	18.04	18.12	17.91	18.09	116161
2016-06-07	18.11	18.16	17.89	18.13	81523
2016-06-08	18.15	18.25	18.05	18.13	54510
2016-06-09	18.17	18.20	18.06	18.15	48388
2016-06-10	18.13	18.24	17.95	17.79	63532
2016-06-13	17.85	18.00	17.85	17.91	47130
2016-06-14	17.96	18.01	17.72	17.77	80433
2016-06-15	17.83	17.90	17.69	17.80	75179
2016-06-16	17.75	17.98	17.70	17.87	52674
2016-06-17	17.88	18.02	17.82	17.83	98404
2016-06-20	17.92	17.99	17.79	17.79	64225
2016-06-21	17.90	17.93	17.77	17.77	36520
2016-06-22	17.78	17.88	17.77	17.87	67362
2016-06-23	17.88	18.00	17.87	18.00	38235
2016-06-24	17.59	17.99	17.50	17.96	84505
2016-06-27	17.90	17.90	17.61	17.67	97693
2016-06-28	17.71	17.93	17.71	17.78	67065
2016-06-29	17.79	18.09	17.79	18.09	30652
2016-06-30	18.15	18.15	18.04	18.14	94282
2016-07-01	18.09	18.22	18.09	18.20	53939
2016-07-05	18.28	18.54	18.20	18.30	104606
2016-07-06	18.32	18.35	18.20	18.29	93410
2016-07-07	18.35	18.55	18.33	18.41	95854
2016-07-08	18.45	18.59	18.37	18.39	112063
2016-07-11	18.50	18.57	18.44	18.53	87024
2016-07-12	18.68	18.68	18.37	18.19	92286
2016-07-13	18.29	18.38	18.10	18.10	83171
2016-07-14	18.22	18.23	18.01	18.08	67763
2016-07-15	18.15	18.27	18.15	18.26	95067
2016-07-18	18.33	18.33	18.07	18.25	127629
2016-07-19	18.22	18.30	18.17	18.27	85398
2016-07-20	18.29	18.32	18.20	18.30	39554
2016-07-21	18.34	18.48	18.28	18.46	50975
2016-07-22	18.50	18.50	18.29	18.49	64226
2016-07-25	18.50	18.50	18.40	18.49	35069
2016-07-26	18.50	18.50	18.45	18.50	55296
2016-07-27	18.50	18.52	18.49	18.52	55568
2016-07-28	18.52	18.57	18.47	18.57	63256
2016-07-29	18.61	18.72	18.61	18.65	57717
2016-08-01	18.70	18.73	18.65	18.73	69549
2016-08-02	18.83	18.85	18.70	18.74	119770
2016-08-03	18.80	18.85	18.68	18.79	41176
2016-08-04	18.85	18.85	18.82	18.85	58686
2016-08-05	18.85	19.00	18.85	18.93	118469
2016-08-08	18.94	19.02	18.90	18.93	104243
2016-08-09	19.00	19.00	18.92	18.98	76490
2016-08-10	18.98	19.01	18.95	18.82	77843
2016-08-11	18.97	19.03	18.86	18.90	89904
2016-08-12	18.94	18.97	18.85	18.95	76140
2016-08-15	18.94	18.94	18.82	18.93	93714
2016-08-16	18.93	18.97	18.90	18.92	53572
2016-08-17	18.95	18.95	18.87	18.92	68065
2016-08-18	18.96	18.97	18.88	18.93	60764
2016-08-19	18.91	18.95	18.86	18.90	70018
2016-08-22	18.95	18.95	18.90	18.95	35278
2016-08-23	18.97	18.98	18.93	18.96	68961
2016-08-24	18.96	18.97	18.90	18.96	32177
2016-08-25	18.96	18.97	18.94	18.97	46564
2016-08-26	19.00	19.04	18.96	19.02	41429
2016-08-29	19.00	19.08	18.99	19.00	72700
2016-08-30	18.99	19.09	18.99	19.09	45284
2016-08-31	19.10	19.15	19.07	19.14	77985
2016-09-01	19.14	19.17	19.06	19.15	73152
2016-09-02	19.15	19.22	19.13	19.17	77782
2016-09-06	19.17	19.23	19.14	19.23	100792
2016-09-07	19.23	19.44	19.19	19.35	79490
2016-09-08	19.38	19.42	19.30	19.30	64058
2016-09-09	19.33	19.40	19.11	19.21	73287
2016-09-12	19.09	19.47	19.05	19.02	107976
2016-09-13	19.00	19.00	18.49	18.53	191633
2016-09-14	18.58	18.59	18.50	18.55	62187
2016-09-15	18.60	18.73	18.51	18.68	85071
2016-09-16	18.71	18.89	18.64	18.87	75280
2016-09-19	18.82	18.90	18.78	18.88	50242
2016-09-20	18.86	18.98	18.82	18.90	126847
2016-09-21	18.90	19.03	18.77	18.92	75418
2016-09-22	18.92	19.12	18.92	19.05	78369
2016-09-23	19.11	19.11	19.00	19.01	51311
2016-09-26	19.01	19.02	18.94	19.02	37211
2016-09-27	19.02	19.10	18.98	19.04	62479
2016-09-28	19.04	19.12	19.03	19.06	43869
2016-09-29	19.06	19.14	18.92	18.98	73391
2016-09-30	19.08	19.18	19.00	19.11	84373
2016-10-03	19.09	19.32	19.04	19.31	83951
2016-10-04	19.31	19.36	19.13	19.30	76220
2016-10-05	19.44	19.46	19.30	19.40	122115
2016-10-06	19.40	19.50	19.36	19.41	74687
2016-10-07	19.46	19.58	19.35	19.49	75730
2016-10-10	19.55	19.70	19.54	19.64	60348
2016-10-11	19.67	19.68	19.50	19.37	83652
2016-10-12	19.39	19.52	19.22	19.45	99054
2016-10-13	19.38	19.46	19.23	19.33	94494
2016-10-14	19.36	19.41	19.32	19.37	29565
2016-10-17	19.46	19.55	19.40	19.45	51566
2016-10-18	19.48	19.52	19.36	19.39	54236
2016-10-19	19.46	19.65	19.45	19.54	67471
2016-10-20	19.60	19.63	19.43	19.45	36101
2016-10-21	19.43	19.59	19.41	19.59	53973
2016-10-24	19.45	19.53	19.42	19.48	49022
2016-10-25	19.54	19.59	19.44	19.57	63263
2016-10-26	19.56	19.57	19.45	19.52	45584
2016-10-27	19.58	19.70	19.52	19.63	83000
2016-10-28	19.65	19.73	19.60	19.63	52473
2016-10-31	19.66	19.75	19.63	19.67	75159
2016-11-01	19.71	19.76	19.63	19.76	62277
2016-11-02	19.69	19.73	19.20	19.28	170319
2016-11-03	19.36	19.40	18.90	18.91	114351
2016-11-04	18.76	18.92	18.61	18.80	142386
2016-11-07	18.87	19.34	18.84	19.20	85758
2016-11-08	19.29	19.36	19.01	19.16	88460
2016-11-09	19.01	19.33	18.72	19.10	105672
2016-11-10	18.99	19.15	18.61	19.05	98240
2016-11-11	19.01	19.28	18.56	18.66	104247
2016-11-14	18.71	18.71	17.84	17.90	200545
2016-11-15	17.97	18.50	17.90	18.38	204538
2016-11-16	18.41	18.66	18.25	18.38	114961
2016-11-17	18.30	18.62	18.27	18.48	121246
2016-11-18	18.55	18.84	18.50	18.74	89717
2016-11-21	18.82	19.14	18.81	18.90	86166
2016-11-22	19.00	19.34	18.93	19.07	86257
2016-11-23	19.16	19.25	19.00	19.02	114792
2016-11-25	19.13	19.28	19.09	19.26	20447
2016-11-28	19.18	19.34	19.18	19.23	67800
2016-11-29	19.25	19.32	19.10	19.23	119053
2016-11-30	19.27	19.30	19.10	19.22	113278
2016-12-01	19.22	19.28	19.07	19.27	69265
2016-12-02	19.31	19.40	19.28	19.39	53790
2016-12-05	19.42	19.50	19.39	19.47	59326
2016-12-06	19.50	19.70	19.50	19.68	63319
2016-12-07	19.70	19.93	19.69	19.91	89826
2016-12-08	19.89	19.95	19.59	19.70	175385
2016-12-09	19.65	19.93	19.62	19.90	89236
2016-12-12	19.90	19.90	19.77	19.70	78706
2016-12-13	19.70	19.83	19.57	19.59	84376
2016-12-14	19.61	19.61	19.25	19.33	95309
2016-12-15	19.41	19.41	19.26	19.28	97165
2016-12-16	19.29	19.46	19.26	19.36	90636
2016-12-19	19.36	19.51	19.34	19.41	116841
2016-12-20	19.50	19.52	19.41	19.45	72388
2016-12-21	19.52	19.57	19.45	19.49	45619
2016-12-22	19.52	19.57	19.48	19.48	54264
2016-12-23	19.55	19.56	19.46	19.46	77510
2016-12-27	19.46	19.57	19.45	19.46	43245
2016-12-28	19.52	19.60	19.50	19.55	34754
2016-12-29	19.52	19.59	19.42	19.59	166465
2016-12-30	19.59	19.67	19.49	19.64	117656
2017-01-03	19.68	19.72	19.58	19.69	84712
2017-01-04	19.72	19.74	19.65	19.66	103597
2017-01-05	19.69	19.69	19.56	19.64	128253
2017-01-06	19.64	19.71	19.62	19.66	186180
2017-01-09	19.69	19.70	19.59	19.61	119560
2017-01-10	19.61	19.65	19.59	19.44	86540
2017-01-11	19.50	19.59	19.50	19.55	67361
2017-01-12	19.58	19.61	19.50	19.60	46217
2017-01-13	19.64	19.75	19.63	19.75	99999
2017-01-17	19.70	19.80	19.70	19.76	109661
2017-01-18	19.76	19.81	19.75	19.76	33510
2017-01-19	19.76	19.79	19.55	19.74	40739
2017-01-20	19.74	19.77	19.69	19.73	37362
2017-01-23	19.72	19.83	19.70	19.81	117794
2017-01-24	19.80	19.90	19.79	19.88	86800
2017-01-25	19.90	19.93	19.89	19.93	85387
2017-01-26	19.93	19.95	19.90	19.94	64448
2017-01-27	19.95	19.98	19.93	19.96	46475
2017-01-30	19.96	20.05	19.93	20.05	64086
2017-01-31	20.05	20.10	19.95	20.09	85258
2017-02-01	20.09	20.19	20.07	20.12	86639
2017-02-02	20.12	20.20	20.02	20.10	107367
2017-02-03	20.10	20.16	19.96	20.07	62998
2017-02-06	20.07	20.12	19.91	20.05	155643
2017-02-07	20.05	20.17	20.02	20.12	91900
2017-02-08	20.12	20.37	20.05	20.34	151317
2017-02-09	20.34	20.40	20.25	20.33	92591
2017-02-10	20.31	20.38	20.27	20.36	137124
2017-02-13	20.21	20.27	20.18	20.23	96105
2017-02-14	20.23	20.27	20.11	20.23	73014
2017-02-15	20.23	20.26	20.20	20.25	64620
2017-02-16	20.18	20.22	20.17	20.18	64664
2017-02-17	20.18	20.23	20.18	20.23	47117
2017-02-21	20.24	20.35	20.23	20.30	68810
2017-02-22	20.30	20.50	20.30	20.35	79542
2017-02-23	20.36	20.80	20.31	20.50	96082
2017-02-24	20.45	20.64	20.45	20.64	103188
2017-02-27	20.64	20.74	20.60	20.65	61565
2017-02-28	20.70	20.72	20.68	20.70	76789
2017-03-01	20.70	20.73	20.67	20.72	143164
2017-03-02	20.68	20.72	20.61	20.62	72824
2017-03-03	20.62	20.74	20.61	20.70	77588
2017-03-06	20.70	20.80	20.70	20.77	95025
2017-03-07	20.75	20.85	20.75	20.82	94596
2017-03-08	20.82	20.85	20.57	20.57	107012
2017-03-09	20.55	20.57	20.04	20.04	159427
2017-03-10	20.06	20.20	20.04	20.16	155742
2017-03-13	20.03	20.16	20.03	20.05	85496
2017-03-14	20.06	20.11	19.56	19.82	148506
2017-03-15	19.79	19.97	19.79	19.94	118380
2017-03-16	19.94	19.99	19.85	19.95	77054
2017-03-17	19.96	20.04	19.95	20.01	86800
2017-03-20	20.03	20.05	19.98	20.00	51245
2017-03-21	20.00	20.05	19.95	20.00	65364
2017-03-22	20.00	20.07	19.95	20.07	87074
2017-03-23	20.01	20.21	20.01	20.12	138529
2017-03-24	20.09	20.28	20.09	20.25	64477
2017-03-27	20.25	20.28	20.20	20.28	90344
2017-03-28	20.28	20.30	20.28	20.29	54458
2017-03-29	20.29	20.34	20.28	20.30	46889
2017-03-30	20.30	20.35	20.28	20.30	68432
2017-03-31	20.36	20.42	20.30	20.35	63979
2017-04-03	20.36	20.55	20.36	20.53	81054
2017-04-04	20.53	20.59	20.36	20.53	62046
2017-04-05	20.57	20.64	20.55	20.58	92245
2017-04-06	20.58	20.62	20.54	20.60	98247
2017-04-07	20.60	20.64	20.57	20.64	60127
2017-04-10	20.64	20.77	20.64	20.52	157407
2017-04-11	20.56	20.76	20.55	20.66	68106
2017-04-12	20.66	20.69	20.61	20.66	77503
2017-04-13	20.66	20.67	20.55	20.65	48548
2017-04-17	20.66	20.74	20.57	20.57	43789
2017-04-18	20.68	20.68	20.44	20.60	71877
2017-04-19	20.60	20.71	20.57	20.62	62520
2017-04-20	20.62	20.66	20.59	20.60	62172
2017-04-21	20.60	20.63	20.58	20.63	42587
2017-04-24	20.64	20.77	20.64	20.74	74993
2017-04-25	20.75	20.86	20.73	20.83	99892
2017-04-26	20.83	20.88	20.75	20.85	50459
2017-04-27	20.85	20.93	20.80	20.93	65704
2017-04-28	20.93	21.00	20.90	20.94	58144
2017-05-01	20.98	21.05	20.94	21.00	146539
2017-05-02	20.96	21.08	20.96	21.01	135338
2017-05-03	21.02	21.09	21.00	21.05	82796
2017-05-04	21.10	21.10	20.97	21.07	85119
2017-05-05	21.08	21.10	21.03	21.08	86453
2017-05-08	21.13	21.21	21.08	21.20	98992
2017-05-09	21.20	21.24	21.20	21.23	101512
2017-05-10	21.22	21.31	21.22	21.07	191915
2017-05-11	21.20	21.25	21.08	21.08	77763
2017-05-12	21.10	21.15	21.03	21.03	73097
2017-05-15	21.05	21.10	21.01	21.03	121166
2017-05-16	21.04	21.07	21.00	21.02	106414
2017-05-17	21.02	21.03	20.71	20.72	139523
2017-05-18	20.72	20.92	20.71	20.87	132153
2017-05-19	20.87	21.04	20.81	21.04	92130
2017-05-22	21.04	21.08	20.94	21.02	78783
2017-05-23	21.02	21.09	20.93	21.03	62064
2017-05-24	21.03	21.13	20.98	21.00	51421
2017-05-25	21.00	21.09	20.95	20.96	84688
2017-05-26	20.91	20.98	20.91	20.93	66609
2017-05-30	20.93	21.00	20.92	20.95	51264
2017-05-31	20.98	21.03	20.93	20.94	59278
2017-06-01	20.95	21.08	20.95	21.02	64244
2017-06-02	21.03	21.09	21.02	21.08	66924
2017-06-05	21.08	21.13	21.07	21.12	78155
2017-06-06	21.12	21.16	21.10	21.12	72144
2017-06-07	21.12	21.20	21.12	21.15	77125
2017-06-08	21.17	21.24	21.15	21.24	95819
2017-06-09	21.18	21.25	21.17	21.25	67607
2017-06-12	21.20	21.33	21.18	21.08	62079
2017-06-13	21.10	21.10	20.98	21.07	56928
2017-06-14	21.07	21.12	21.01	21.06	61867
2017-06-15	21.06	21.10	21.02	21.05	33682
2017-06-16	21.05	21.19	21.03	21.09	68457
2017-06-19	21.09	21.19	21.09	21.10	58642
2017-06-20	21.14	21.15	21.08	21.15	43965
2017-06-21	21.15	21.18	21.10	21.12	65172
2017-06-22	21.12	21.15	21.01	21.06	77700
2017-06-23	21.06	21.10	21.04	21.04	72874
2017-06-26	21.04	21.09	21.02	21.02	120397
2017-06-27	21.03	21.07	21.01	21.05	60607
2017-06-28	21.05	21.08	21.03	21.04	42527
2017-06-29	21.07	21.08	21.00	21.06	55249
2017-06-30	21.08	21.13	21.02	21.13	69290
2017-07-03	21.14	21.23	21.11	21.21	64733
2017-07-05	21.26	21.26	21.10	21.17	104536
2017-07-06	21.15	21.20	21.14	21.16	59360
2017-07-07	21.16	21.20	21.15	21.16	71434
2017-07-10	21.16	21.20	21.15	21.19	92760
2017-07-11	21.19	21.34	21.18	21.06	118794
2017-07-12	21.06	21.12	21.01	21.04	152729
2017-07-13	21.04	21.10	21.00	21.00	86087
2017-07-14	21.00	21.15	21.00	21.04	89737
2017-07-17	21.04	21.06	21.02	21.06	74732
2017-07-18	21.02	21.08	21.02	21.06	83310
2017-07-19	21.06	21.14	21.04	21.07	88978
2017-07-20	21.07	21.10	21.02	21.03	55175
2017-07-21	21.03	21.08	21.03	21.07	66092
2017-07-24	21.07	21.10	21.03	21.06	54822
2017-07-25	21.06	21.09	21.03	21.04	75194
2017-07-26	21.19	21.19	21.00	21.09	94030
2017-07-27	21.09	21.11	21.03	21.09	76175
2017-07-28	21.09	21.14	21.08	21.09	48669
2017-07-31	21.10	21.19	21.10	21.10	126910
2017-08-01	21.11	21.15	21.08	21.09	84987
2017-08-02	21.10	21.22	21.10	21.22	109537
2017-08-03	21.23	21.25	21.18	21.24	136380
2017-08-04	21.25	21.27	21.24	21.26	88101
2017-08-07	21.26	21.31	21.20	21.28	98082
2017-08-08	21.27	21.35	21.20	21.26	87533
2017-08-09	21.26	21.39	21.21	21.26	146563
2017-08-10	21.27	21.29	20.96	20.95	197392
2017-08-11	20.71	21.09	20.71	21.06	218692
2017-08-14	21.06	21.08	20.91	20.91	142896
2017-08-15	20.97	21.04	20.92	21.03	106487
2017-08-16	21.03	21.09	20.98	21.08	202570
2017-08-17	21.03	21.10	21.02	21.06	79507
2017-08-18	21.02	21.09	21.01	21.07	81931
2017-08-21	21.07	21.09	21.00	21.07	72170
2017-08-22	21.04	21.14	21.04	21.12	65648
2017-08-23	21.12	21.15	21.10	21.15	91867
2017-08-24	21.14	21.15	21.10	21.13	93209
2017-08-25	21.12	21.14	21.10	21.11	65469
2017-08-28	21.11	21.12	21.07	21.10	82809
2017-08-29	21.08	21.10	21.08	21.09	65668
2017-08-30	21.12	21.21	21.09	21.21	102600
2017-08-31	21.21	21.24	21.17	21.23	104825
2017-09-01	21.28	21.29	21.22	21.28	80696
2017-09-05	21.28	21.29	21.25	21.27	83502
2017-09-06	21.32	21.39	21.27	21.39	133808
2017-09-07	21.37	21.39	21.34	21.35	74760
2017-09-08	21.35	21.50	21.31	21.40	120723
2017-09-11	21.40	21.42	21.37	21.40	82848
2017-09-12	21.46	21.47	21.39	21.41	79527
2017-09-13	21.40	21.44	21.35	21.23	73880
2017-09-14	21.27	21.38	21.16	21.22	87709
2017-09-15	21.20	21.24	21.20	21.23	83138
2017-09-18	21.23	21.28	21.22	21.23	85694
2017-09-19	21.22	21.25	21.22	21.23	99039
2017-09-20	21.23	21.29	21.21	21.25	116377
2017-09-21	21.24	21.25	21.21	21.23	63657
2017-09-22	21.23	21.27	21.21	21.25	49420
2017-09-25	21.22	21.25	21.21	21.21	46824
2017-09-26	21.21	21.25	21.17	21.22	92275
2017-09-27	21.21	21.23	21.19	21.19	87225
2017-09-28	21.19	21.24	21.15	21.21	82947
2017-09-29	21.25	21.42	21.20	21.30	128785
2017-10-02	21.22	21.30	21.22	21.29	105730
2017-10-03	21.29	21.29	21.25	21.25	113525
2017-10-04	21.16	21.26	21.16	21.23	104433
2017-10-05	21.23	21.29	21.23	21.27	75919
2017-10-06	21.25	21.33	21.24	21.30	79116
2017-10-09	21.30	21.38	21.28	21.36	30301
2017-10-10	21.36	21.37	21.34	21.35	120020
2017-10-11	21.35	21.40	21.34	21.17	114904
2017-10-12	21.17	21.20	21.14	21.17	109777
2017-10-13	21.17	21.18	21.11	21.11	102715
2017-10-16	21.11	21.14	21.08	21.13	188591
2017-10-17	21.13	21.22	21.11	21.20	146422
2017-10-18	21.20	21.20	21.07	21.13	131753
2017-10-19	21.13	21.13	21.08	21.10	108639
2017-10-20	21.11	21.20	21.10	21.17	152166
2017-10-23	21.15	21.25	21.15	21.21	132109
2017-10-24	21.21	21.24	21.17	21.20	110302
2017-10-25	21.20	21.20	21.17	21.18	118372
2017-10-26	21.20	21.25	21.18	21.21	124301
2017-10-27	21.21	21.23	21.17	21.19	112244
2017-10-30	21.19	21.24	21.18	21.22	108492
2017-10-31	21.23	21.31	21.22	21.31	132905
2017-11-01	21.32	21.34	21.29	21.30	96007
2017-11-02	21.30	21.31	21.25	21.30	84032
2017-11-03	21.30	21.47	21.27	21.41	238377
2017-11-06	21.44	21.50	21.40	21.43	134996
2017-11-07	21.43	21.51	21.43	21.49	122633
2017-11-08	21.50	21.59	21.48	21.56	133926
2017-11-09	21.56	21.57	21.42	21.53	168466
2017-11-10	21.53	21.54	21.47	21.50	84072
2017-11-13	21.50	21.55	21.45	21.31	124632
2017-11-14	21.30	21.33	21.20	21.26	228378
2017-11-15	21.26	21.27	21.15	21.25	119467
2017-11-16	21.25	21.48	21.25	21.40	142246
2017-11-17	21.40	21.45	21.38	21.39	62022
2017-11-20	21.39	21.46	21.37	21.40	120683
2017-11-21	21.40	21.52	21.40	21.50	113185
2017-11-22	21.51	21.61	21.46	21.56	118908
2017-11-24	21.58	21.65	21.52	21.61	45888
2017-11-27	21.58	21.62	21.56	21.60	121849
2017-11-28	21.62	21.71	21.61	21.64	107217
2017-11-29	21.64	21.65	21.52	21.59	83179
2017-11-30	21.66	21.67	21.54	21.60	118033
2017-12-01	21.60	21.60	21.51	21.58	108595
2017-12-04	21.60	21.60	21.59	21.59	137632
2017-12-05	21.62	21.62	21.59	21.60	120974
2017-12-06	21.64	21.68	21.59	21.64	162878
2017-12-07	21.72	21.76	21.64	21.64	178900
2017-12-08	21.65	21.69	21.62	21.64	110385
2017-12-11	21.65	21.79	21.64	21.74	153008
2017-12-12	21.75	21.80	21.74	21.77	155221
2017-12-13	21.80	21.80	21.75	21.57	100434
2017-12-14	21.59	21.69	21.59	21.64	144263
2017-12-15	21.64	21.70	21.62	21.63	92633
2017-12-18	21.63	21.63	21.55	21.55	113424
2017-12-19	21.55	21.60	21.50	21.51	102257
2017-12-20	21.52	21.59	21.51	21.54	87605
2017-12-21	21.51	21.56	21.50	21.53	74399
2017-12-22	21.53	21.65	21.53	21.65	90661
2017-12-26	21.60	21.64	21.55	21.60	113248
2017-12-27	21.65	21.65	21.56	21.60	91991
2017-12-28	21.60	21.65	21.55	21.65	141167
2017-12-29	21.65	21.65	21.57	21.58	288427
2018-01-02	21.61	21.65	21.53	21.53	181788
2018-01-03	21.60	21.62	21.55	21.60	150781
2018-01-04	21.60	21.61	21.59	21.59	153557
2018-01-05	21.60	21.60	21.57	21.60	161443
2018-01-08	21.60	21.80	21.59	21.78	197130
2018-01-09	21.80	21.84	21.70	21.80	234854
2018-01-10	21.75	21.85	21.75	21.65	118879
2018-01-11	21.65	21.83	21.64	21.81	141306
2018-01-12	21.75	21.81	21.71	21.73	111960
2018-01-16	21.70	21.73	21.50	21.50	252384
2018-01-17	21.55	21.56	21.52	21.54	105078
2018-01-18	21.56	21.56	21.50	21.51	108159
2018-01-19	21.50	21.54	21.35	21.43	195601
2018-01-22	21.36	21.40	21.35	21.36	136452
2018-01-23	21.36	21.45	21.35	21.35	168368
2018-01-24	21.44	21.46	21.36	21.40	127563
2018-01-25	21.46	21.49	21.44	21.49	113449
2018-01-26	21.59	21.60	21.50	21.53	120620
2018-01-29	21.53	21.53	21.02	21.04	283751
2018-01-30	21.04	21.10	20.55	21.10	419271
2018-01-31	21.25	21.25	20.75	20.80	216470
2018-02-01	20.86	20.88	20.75	20.84	156328
2018-02-02	20.81	20.84	19.99	20.12	578850
2018-02-05	19.99	20.27	19.78	19.87	505950
2018-02-06	19.70	19.81	18.80	19.63	707878
2018-02-07	19.63	20.50	19.63	20.30	279842
2018-02-08	20.45	20.45	20.13	20.38	184583
2018-02-09	20.38	20.38	20.04	20.19	128714
2018-02-12	20.21	20.33	20.05	20.19	174066
2018-02-13	20.13	20.20	20.01	19.99	84527
2018-02-14	19.87	20.04	19.70	19.72	189503
2018-02-15	19.76	19.82	19.69	19.75	148034
2018-02-16	19.70	20.23	19.70	20.20	138262
2018-02-20	20.13	20.20	20.00	20.13	105207
2018-02-21	20.10	20.17	20.01	20.06	141574
2018-02-22	20.10	20.16	20.08	20.10	183668
2018-02-23	20.07	20.14	20.07	20.11	149686
2018-02-26	20.16	20.20	20.13	20.19	168777
2018-02-27	20.21	20.21	19.75	19.88	277877
2018-02-28	19.87	19.98	19.79	19.96	151154
2018-03-01	19.98	20.00	19.90	19.91	99555
2018-03-02	19.99	19.99	19.92	19.98	123938
2018-03-05	19.98	20.01	19.96	20.01	142696
2018-03-06	20.05	20.10	20.03	20.10	117195
2018-03-07	20.10	20.14	20.06	20.14	169549
2018-03-08	20.14	20.22	20.13	20.22	241931
2018-03-09	20.38	20.38	20.25	20.34	167578
2018-03-12	20.35	20.50	20.35	20.42	228274
2018-03-13	20.50	20.51	20.40	20.32	193595
2018-03-14	20.50	20.50	20.23	20.30	123125
2018-03-15	20.42	20.49	20.31	20.36	127313
2018-03-16	20.36	20.45	20.35	20.37	108161
2018-03-19	20.35	20.38	20.13	20.20	125712
2018-03-20	20.15	20.32	20.14	20.17	145760
2018-03-21	20.17	20.22	20.15	20.16	94213
2018-03-22	20.15	20.17	20.00	20.06	159401
2018-03-23	20.05	20.14	20.01	20.06	220940
2018-03-26	20.16	20.19	20.05	20.15	112640
2018-03-27	20.28	20.30	20.13	20.18	145503
2018-03-28	20.23	20.23	20.08	20.20	134800
2018-03-29	20.28	20.36	20.25	20.30	152611
2018-04-02	20.34	20.35	20.26	20.30	157711
2018-04-03	20.31	20.36	20.27	20.36	178417
2018-04-04	20.29	20.38	20.29	20.36	133445
2018-04-05	20.47	20.47	20.35	20.41	194906
2018-04-06	20.38	20.42	20.35	20.41	80391
2018-04-09	20.45	20.49	20.42	20.49	136032
2018-04-10	20.50	20.55	20.49	20.51	172203
2018-04-11	20.50	20.54	20.49	20.31	162446
2018-04-12	20.35	20.39	20.31	20.34	110224
2018-04-13	20.26	20.34	20.20	20.20	106767
2018-04-16	20.20	20.27	20.20	20.24	152067
2018-04-17	20.25	20.32	20.23	20.31	157417
2018-04-18	20.36	20.39	20.34	20.37	91724
2018-04-19	20.38	20.38	20.22	20.22	140485
2018-04-20	20.30	20.33	20.29	20.30	149742
2018-04-23	20.46	20.46	20.33	20.36	151416
2018-04-24	20.43	20.45	20.39	20.41	125522
2018-04-25	20.45	20.50	20.40	20.48	155105
2018-04-26	20.50	20.56	20.48	20.49	158341
2018-04-27	20.56	20.61	20.54	20.57	189071
2018-04-30	20.65	20.84	20.65	20.84	178839
2018-05-01	20.84	20.84	20.78	20.82	111493
2018-05-02	20.93	20.93	20.82	20.88	147893
2018-05-03	20.92	20.98	20.87	20.94	200710
2018-05-04	20.98	21.03	20.94	21.03	159597
2018-05-07	21.00	21.03	20.91	20.97	194529
2018-05-08	21.23	21.23	20.97	21.07	149758
2018-05-09	21.15	21.15	21.06	21.08	140766
2018-05-10	21.00	21.10	21.00	21.02	155942
2018-05-11	21.16	21.20	21.10	21.17	160447
2018-05-14	21.25	21.25	21.05	21.07	210985
2018-05-15	21.07	21.07	20.92	20.96	136329
2018-05-16	20.98	21.02	20.95	20.96	68173
2018-05-17	21.16	21.16	21.05	21.08	85057
2018-05-18	21.16	21.24	21.08	21.22	222991
2018-05-21	21.23	21.26	21.15	21.26	312106
2018-05-22	21.27	21.31	21.17	21.24	174640
2018-05-23	21.22	21.26	21.13	21.22	172781
2018-05-24	21.28	21.29	21.18	21.21	98411
2018-05-25	21.30	21.30	21.19	21.22	49614
2018-05-29	21.24	21.31	21.24	21.24	128290
2018-05-30	21.35	21.35	21.26	21.30	121528
2018-05-31	21.40	21.41	21.24	21.29	164167
2018-06-01	21.25	21.32	21.25	21.30	79115
2018-06-04	21.30	21.36	21.29	21.34	174460
2018-06-05	21.41	21.46	21.37	21.46	107758
2018-06-06	21.45	21.50	21.42	21.45	169118
2018-06-07	21.58	21.59	21.53	21.57	198833
2018-06-08	21.66	21.67	21.64	21.66	134244
2018-06-11	21.75	21.78	21.75	21.77	190800
2018-06-12	21.77	21.80	21.58	21.59	155441
2018-06-13	21.64	21.71	21.64	21.48	126381
2018-06-14	21.60	21.60	21.52	21.60	197216
2018-06-15	21.55	21.59	21.52	21.56	79874
2018-06-18	21.38	21.50	21.35	21.43	123980
2018-06-19	21.41	21.57	21.41	21.57	123332
2018-06-20	21.60	21.64	21.56	21.57	113784
2018-06-21	21.57	21.61	21.55	21.60	95870
2018-06-22	21.67	21.69	21.65	21.68	83432
2018-06-25	21.75	21.75	21.70	21.72	102039
2018-06-26	21.75	21.81	21.75	21.76	124323
2018-06-27	21.80	21.86	21.80	21.83	97249
2018-06-28	21.90	21.90	21.82	21.85	159527
2018-06-29	21.95	22.01	21.91	21.95	157641
2018-07-02	22.06	22.19	22.01	22.13	307544
2018-07-03	22.13	22.16	22.11	22.15	89246
2018-07-05	22.20	22.36	22.16	22.22	235357
2018-07-06	22.25	22.30	22.14	22.16	114881
2018-07-09	22.19	22.22	22.10	22.17	187647
2018-07-10	22.16	22.39	22.14	22.19	185165
2018-07-11	22.22	22.35	22.22	22.13	124511
2018-07-12	22.22	22.22	22.00	22.03	107505
2018-07-13	22.01	22.07	21.97	22.01	80962
2018-07-16	21.93	21.96	20.87	21.61	538759
2018-07-17	21.50	21.60	21.01	21.10	407092
2018-07-18	21.10	21.35	21.10	21.23	197494
2018-07-19	21.33	21.36	21.10	21.16	112564
2018-07-20	21.15	21.25	21.15	21.18	147877
2018-07-23	21.27	21.44	21.25	21.38	111627
2018-07-24	21.48	21.55	21.43	21.53	114062
2018-07-25	21.53	21.60	21.50	21.56	127195
2018-07-26	21.80	21.94	21.76	21.78	160907
2018-07-27	21.81	21.86	21.75	21.76	98214
2018-07-30	21.85	21.85	21.76	21.82	125527
2018-07-31	21.87	21.91	21.77	21.80	143973
2018-08-01	21.87	21.88	21.80	21.84	110532
2018-08-02	21.88	21.93	21.85	21.89	110546
2018-08-03	21.84	21.89	21.81	21.88	98263
2018-08-06	21.73	21.90	21.70	21.87	174922
2018-08-07	21.84	21.95	21.81	21.87	141779
2018-08-08	21.76	21.85	21.75	21.81	127104
2018-08-09	21.88	21.88	21.83	21.83	85584
2018-08-10	21.88	21.90	21.84	21.86	160267
2018-08-13	21.87	21.94	21.86	21.73	146972
2018-08-14	21.73	21.74	21.53	21.54	197696
2018-08-15	21.46	21.75	21.45	21.57	128796
2018-08-16	21.60	21.90	21.59	21.85	173864
2018-08-17	21.89	21.95	21.89	21.94	168431
2018-08-20	21.94	21.97	21.79	21.83	130899
2018-08-21	21.85	21.89	21.83	21.83	84761
2018-08-22	21.83	21.88	21.83	21.86	100115
2018-08-23	21.83	21.90	21.80	21.84	124113
2018-08-24	21.91	21.93	21.85	21.89	96226
2018-08-27	21.94	21.97	21.91	21.93	122872
2018-08-28	21.98	21.99	21.95	21.96	99726
2018-08-29	22.00	22.00	21.93	21.97	113640
2018-08-30	22.01	22.04	21.96	22.03	136237
2018-08-31	22.04	22.07	21.83	21.95	184391
2018-09-04	21.97	22.14	21.96	22.09	176837
2018-09-05	22.18	22.20	22.09	22.17	206623
2018-09-06	22.19	22.28	22.11	22.21	140257
2018-09-07	22.13	22.20	22.12	22.17	109542
2018-09-10	22.10	22.24	21.95	22.21	154940
2018-09-11	22.21	22.22	22.16	22.19	142520
2018-09-12	22.12	22.23	22.06	22.01	130019
2018-09-13	22.10	22.14	22.01	22.07	187422
2018-09-14	22.09	22.10	21.86	21.91	182948
2018-09-17	21.91	21.94	21.56	21.59	295411
2018-09-18	21.64	21.64	21.50	21.55	222016
2018-09-19	21.56	21.56	21.21	21.30	217662
2018-09-20	21.41	21.43	21.31	21.37	195642
2018-09-21	21.37	21.45	21.21	21.28	161060
2018-09-24	21.36	21.38	21.24	21.28	116609
2018-09-25	21.33	21.40	20.80	20.85	383101
2018-09-26	20.79	20.90	20.39	20.58	476317
2018-09-27	20.62	20.80	20.60	20.79	227847
2018-09-28	20.90	21.03	20.84	21.00	237105
2018-10-01	21.10	21.37	21.10	21.26	151356
2018-10-02	21.36	21.41	21.36	21.41	157597
2018-10-03	21.41	21.44	21.22	21.23	136748
2018-10-04	21.33	21.33	20.71	20.81	229212
2018-10-05	20.79	20.79	20.36	20.40	217504
2018-10-08	20.40	20.59	20.00	20.13	266957
2018-10-09	20.13	20.38	20.13	20.32	145005
2018-10-10	20.34	20.39	19.52	19.80	277794
2018-10-11	19.69	19.81	19.26	19.27	361996
2018-10-12	19.46	19.87	19.46	19.85	280080
2018-10-15	20.00	20.15	19.90	19.98	122530
2018-10-16	20.00	20.20	20.00	20.08	102025
2018-10-17	20.11	20.17	20.04	20.12	82749
2018-10-18	20.10	20.10	19.43	19.71	197387
2018-10-19	19.69	19.89	19.69	19.77	117653
2018-10-22	19.80	19.87	19.40	19.50	189634
2018-10-23	19.36	19.41	19.11	19.37	233098
2018-10-24	19.37	19.51	19.27	19.29	139108
2018-10-25	19.33	19.47	19.29	19.36	175315
2018-10-26	19.25	19.28	19.00	19.12	193358
2018-10-29	19.24	19.26	19.05	19.10	126094
2018-10-30	19.10	19.16	18.83	19.00	188435
2018-10-31	19.14	19.40	19.10	19.40	234265
2018-11-01	19.50	19.55	19.35	19.51	159527
2018-11-02	19.62	19.83	19.47	19.60	152531
2018-11-05	19.64	19.68	19.57	19.67	118106
2018-11-06	19.70	19.75	19.66	19.69	102636
2018-11-07	19.83	20.08	19.71	20.00	156169
2018-11-08	20.00	20.14	19.92	20.00	145243
2018-11-09	20.03	20.03	19.91	20.00	195723
2018-11-12	20.04	20.04	19.71	19.77	163103
2018-11-13	19.78	19.94	19.67	19.62	140904
2018-11-14	19.64	19.82	19.43	19.55	149626
2018-11-15	19.54	19.55	19.30	19.43	135813
2018-11-16	19.40	19.46	19.35	19.38	127193
2018-11-19	19.35	19.35	19.06	19.15	210619
2018-11-20	19.08	19.08	18.70	18.94	289301
2018-11-21	19.00	19.00	18.82	18.97	165377
2018-11-23	18.97	19.21	18.90	19.10	100509
2018-11-26	19.10	19.43	19.10	19.40	212973
2018-11-27	19.31	19.53	19.30	19.51	125367
2018-11-28	19.63	19.73	19.47	19.70	167800
2018-11-29	19.79	19.96	19.73	19.95	209846
2018-11-30	19.99	20.05	19.80	20.01	251311
2018-12-03	20.20	20.26	19.87	20.02	197706
2018-12-04	20.04	20.06	19.55	19.71	188977
2018-12-06	19.62	19.84	19.30	19.69	220349
2018-12-07	19.62	19.73	19.58	19.69	98749
2018-12-10	19.60	19.77	19.42	19.60	120686
2018-12-11	19.75	19.75	19.54	19.63	100135
2018-12-12	19.64	19.72	19.50	19.39	139680
2018-12-13	19.41	19.43	18.97	19.05	114442
2018-12-14	18.94	19.02	18.53	18.68	256965
2018-12-17	18.51	18.57	18.14	18.37	298518
2018-12-18	18.31	18.36	17.71	18.16	491624
2018-12-19	18.21	18.50	17.94	18.11	161663
2018-12-20	18.02	18.08	17.01	17.32	572973
2018-12-21	17.20	17.91	16.72	17.40	512995
2018-12-24	17.12	17.38	16.93	17.31	165356
2018-12-26	17.19	18.18	17.15	18.01	246175
2018-12-27	17.88	18.41	17.64	18.26	238458
2018-12-28	18.40	18.45	18.22	18.29	219771
2018-12-31	18.37	18.39	18.03	18.27	296276
2019-01-02	18.21	19.09	18.14	18.87	354659
2019-01-03	18.93	19.15	18.66	18.86	179219
2019-01-04	19.02	19.05	18.70	18.82	278210
2019-01-07	18.85	19.34	18.85	19.30	214473
2019-01-08	19.51	19.64	19.34	19.49	194704
2019-01-09	19.55	19.61	19.33	19.35	157405
2019-01-10	19.33	19.35	19.15	19.35	136596
2019-01-11	19.42	19.45	19.20	19.35	145208
2019-01-14	19.25	19.35	19.05	19.19	116592
2019-01-15	19.34	19.34	19.09	19.26	114103
2019-01-16	19.28	19.35	19.23	19.24	101634
2019-01-17	19.22	19.38	19.20	19.25	101942
2019-01-18	19.30	19.37	18.90	19.01	138020
2019-01-22	18.97	19.04	18.81	18.86	188747
2019-01-23	18.89	19.10	18.89	18.89	132283
2019-01-24	18.94	19.11	18.87	18.93	227168
2019-01-25	18.97	19.30	18.97	19.17	120668
2019-01-28	19.25	19.34	19.12	19.29	157788
2019-01-29	19.44	19.46	19.36	19.45	150632
2019-01-30	19.50	19.50	19.17	19.25	145724
2019-01-31	19.35	19.46	19.28	19.45	162125
2019-02-01	19.50	19.55	19.40	19.45	148566
2019-02-04	19.55	19.55	19.35	19.42	138847
2019-02-05	19.42	19.51	19.38	19.47	171420
2019-02-06	19.50	19.67	19.48	19.67	149683
2019-02-07	19.68	19.70	19.51	19.65	118958
2019-02-08	19.71	19.79	19.65	19.77	141171
2019-02-11	19.89	19.93	19.79	19.89	178707
2019-02-12	19.95	20.49	19.90	20.27	287722
2019-02-13	20.27	20.48	20.27	20.28	232670
2019-02-14	20.25	20.39	20.08	20.17	145312
2019-02-15	20.20	20.30	19.98	20.06	123561
2019-02-19	20.10	20.10	19.77	19.86	209358
2019-02-20	19.86	19.89	19.67	19.79	194843
2019-02-21	19.83	19.87	19.60	19.64	104945
2019-02-22	19.76	20.01	19.68	19.79	240560
2019-02-25	19.90	20.00	19.90	19.93	141081
2019-02-26	19.95	20.01	19.93	19.99	154162
2019-02-27	19.99	20.08	19.91	20.00	97470
2019-02-28	19.91	20.06	19.91	19.95	142682
2019-03-01	20.08	20.10	19.83	19.87	168093
2019-03-04	19.93	19.94	19.71	19.82	212554
2019-03-05	19.79	19.92	19.53	19.61	192458
2019-03-06	19.75	19.79	19.25	19.47	270012
2019-03-07	19.45	19.59	19.40	19.53	142945
2019-03-08	19.48	19.56	19.40	19.53	84053
2019-03-11	19.52	19.82	19.50	19.70	163179
2019-03-12	19.70	19.81	19.62	19.72	163880
2019-03-13	19.70	19.87	19.70	19.66	161408
2019-03-14	19.63	19.73	19.63	19.69	115505
2019-03-15	19.70	19.80	19.61	19.64	124221
2019-03-18	19.65	19.70	19.56	19.61	94251
2019-03-19	19.66	19.72	19.60	19.64	133166
2019-03-20	19.65	19.75	19.65	19.69	123746
2019-03-21	19.71	19.71	19.60	19.61	132387
2019-03-22	19.65	19.65	19.52	19.57	122999
2019-03-25	19.50	19.54	19.27	19.33	178393
2019-03-26	19.35	19.43	19.10	19.18	146642
2019-03-27	19.23	19.30	19.18	19.18	144610
2019-03-28	19.17	19.44	19.17	19.39	145961
2019-03-29	19.51	19.73	19.46	19.65	175097
2019-04-01	19.66	19.77	19.66	19.68	144925
2019-04-02	19.78	19.78	19.63	19.69	124339
2019-04-03	19.69	19.80	19.69	19.80	150544
2019-04-04	19.85	19.85	19.68	19.80	118364
2019-04-05	19.85	19.90	19.76	19.90	223312
2019-04-08	19.93	20.10	19.88	20.07	258730
2019-04-09	20.07	20.39	20.05	20.22	413574
2019-04-10	20.26	20.33	20.10	20.14	331798
2019-04-11	20.14	20.21	20.10	19.97	162025
2019-04-12	20.02	20.02	19.79	19.93	192316
2019-04-15	19.88	19.98	19.75	19.93	159981
2019-04-16	19.93	19.93	19.85	19.85	133911
2019-04-17	19.92	19.92	19.61	19.61	157981
2019-04-18	19.61	19.69	19.61	19.65	95491
2019-04-22	19.65	19.82	19.63	19.81	143395
2019-04-23	19.90	19.99	19.76	19.83	115736
2019-04-24	19.89	19.90	19.83	19.85	122551
2019-04-25	19.90	19.92	19.83	19.87	130664
2019-04-26	19.93	20.05	19.85	19.98	171022
2019-04-29	20.00	20.08	19.96	20.02	243035
2019-04-30	20.20	20.20	20.06	20.09	209351
2019-05-01	20.15	20.20	20.10	20.17	146560
2019-05-02	20.05	20.18	20.01	20.14	152477
2019-05-03	20.15	20.21	20.03	20.08	187873
2019-05-06	20.05	20.18	19.97	20.13	197951
2019-05-07	20.18	20.27	20.08	20.18	208327
2019-05-08	20.23	20.24	20.12	20.20	149969
2019-05-09	20.21	20.24	20.07	20.21	111292
2019-05-10	20.16	20.27	20.15	20.26	123649
2019-05-13	20.15	20.24	20.15	19.99	146660
2019-05-14	20.15	20.21	20.02	20.12	189773
2019-05-15	20.15	20.30	20.14	20.21	112003
2019-05-16	20.12	20.18	20.04	20.06	140954
2019-05-17	20.06	20.10	20.00	20.05	100411
2019-05-20	20.05	20.07	20.01	20.05	101955
2019-05-21	20.06	20.14	20.05	20.05	107183
2019-05-22	20.05	20.13	20.05	20.12	99809
2019-05-23	20.12	20.14	20.06	20.10	138491
2019-05-24	20.12	20.14	20.04	20.06	86265
2019-05-28	20.12	20.15	20.03	20.09	112838
2019-05-29	20.12	20.17	20.03	20.10	133733
2019-05-30	20.10	20.19	20.03	20.06	136092
2019-05-31	20.06	20.08	19.92	19.96	171164
2019-06-03	20.05	20.10	19.85	19.90	181852
2019-06-04	20.07	20.12	20.00	20.12	171946
2019-06-05	20.21	20.25	20.15	20.17	138149
2019-06-06	20.16	20.26	20.16	20.22	90378
2019-06-07	20.22	20.22	20.18	20.22	95283
2019-06-10	20.30	20.43	20.27	20.43	258559
2019-06-11	20.49	20.49	20.34	20.45	218270
2019-06-12	20.47	20.50	20.42	20.31	196133
2019-06-13	20.35	20.44	20.31	20.38	157460
2019-06-14	20.33	20.38	20.32	20.32	65323
2019-06-17	20.28	20.44	20.28	20.42	119623
2019-06-18	20.34	20.49	20.34	20.46	149800
2019-06-19	20.50	20.54	20.41	20.52	141639
2019-06-20	20.58	20.58	20.38	20.43	111684
2019-06-21	20.40	20.51	20.36	20.45	79298
2019-06-24	20.46	20.47	20.33	20.38	100751
2019-06-25	20.47	20.47	20.35	20.37	94910
2019-06-26	20.41	20.42	20.34	20.38	63683
2019-06-27	20.50	20.50	20.40	20.41	110080
2019-06-28	20.49	20.49	20.40	20.48	190806
2019-07-01	20.72	20.73	20.59	20.69	123832
2019-07-02	20.69	20.69	20.55	20.64	132529
2019-07-03	20.62	20.70	20.56	20.70	136903
2019-07-05	20.68	20.70	20.64	20.70	138296
2019-07-08	20.60	20.60	20.58	20.59	210501
2019-07-09	20.55	20.76	20.54	20.75	187090
2019-07-10	20.79	21.15	20.77	20.88	343665
2019-07-11	20.88	20.88	20.65	20.64	227790
2019-07-12	20.75	20.82	20.58	20.60	161800
2019-07-15	20.62	20.68	20.41	20.50	184379
2019-07-16	20.50	20.57	20.48	20.54	106113
2019-07-17	20.55	20.64	20.35	20.55	155045
2019-07-18	20.55	20.59	20.41	20.52	96845
2019-07-19	20.52	20.58	20.41	20.46	85129
2019-07-22	20.48	20.58	20.48	20.58	101545
2019-07-23	20.58	20.60	20.51	20.55	93232
2019-07-24	20.57	20.60	20.50	20.60	119188
2019-07-25	20.59	20.62	20.52	20.57	113377
2019-07-26	20.58	20.66	20.56	20.60	92490
2019-07-29	20.58	20.60	20.52	20.58	127871
2019-07-30	20.59	20.65	20.58	20.65	117983
2019-07-31	20.65	20.69	20.59	20.63	121715
2019-08-01	20.63	20.69	20.60	20.65	130984
2019-08-02	20.65	20.70	20.61	20.63	156096
2019-08-05	20.49	20.56	20.20	20.30	243994
2019-08-06	20.41	20.49	20.26	20.47	204253
2019-08-07	20.43	20.43	20.23	20.26	160617
2019-08-08	20.30	20.85	20.11	20.75	387780
2019-08-09	20.75	20.75	20.54	20.59	100480
2019-08-12	20.64	20.70	20.52	20.55	67163
2019-08-13	20.55	20.62	20.41	20.37	179377
2019-08-14	20.43	20.43	19.82	20.06	246179
2019-08-15	20.20	20.27	20.00	20.15	185129
2019-08-16	20.16	20.31	20.16	20.27	135124
2019-08-19	20.36	20.40	20.28	20.34	86696
2019-08-20	20.32	20.45	20.27	20.42	100299
2019-08-21	20.50	20.50	20.33	20.39	137301
2019-08-22	20.45	20.45	20.23	20.24	136530
2019-08-23	20.30	20.32	20.12	20.17	112035
2019-08-26	20.20	20.23	19.85	19.93	333387
2019-08-27	19.95	19.99	18.89	19.51	276887
2019-08-28	19.60	19.68	19.53	19.55	154617
2019-08-29	19.59	19.65	19.55	19.60	124604
2019-08-30	19.79	19.92	19.51	19.91	176587
2019-09-03	19.84	19.88	19.55	19.77	224306
2019-09-04	19.91	20.04	19.51	19.53	303638
2019-09-05	19.61	19.73	19.61	19.70	169881
2019-09-06	19.80	19.80	19.45	19.56	273416
2019-09-09	19.71	19.75	19.59	19.60	142949
2019-09-10	19.65	19.73	19.52	19.57	159829
2019-09-11	19.57	19.80	19.57	19.50	153576
2019-09-12	19.66	19.67	19.48	19.51	122710
2019-09-13	19.51	19.59	19.45	19.48	121229
2019-09-16	19.48	19.57	19.36	19.37	145115
2019-09-17	19.38	19.44	19.16	19.26	169636
2019-09-18	19.28	19.30	19.02	19.04	260173
2019-09-19	19.06	19.13	18.91	19.00	213076
2019-09-20	19.00	19.10	18.46	18.56	443506
2019-09-23	18.55	18.81	18.51	18.71	268090
2019-09-24	18.78	18.89	18.73	18.81	137970
2019-09-25	18.89	19.07	18.86	18.97	132076
2019-09-26	19.05	19.10	18.95	19.00	135816
2019-09-27	19.01	19.25	19.01	19.17	106583
2019-09-30	19.26	19.34	19.20	19.34	210497
2019-10-01	19.34	19.50	19.30	19.34	164204
2019-10-02	19.36	19.44	19.20	19.26	148690
2019-10-03	19.33	19.38	19.24	19.33	93962
2019-10-04	19.35	19.45	19.29	19.32	92222
2019-10-07	19.26	19.31	19.26	19.27	120404
2019-10-08	19.21	19.29	19.17	19.23	121646
2019-10-09	19.41	19.58	19.27	19.46	173574
2019-10-10	19.30	19.41	19.25	19.19	149619
2019-10-11	19.25	19.32	19.25	19.28	121095
2019-10-14	19.21	19.30	19.21	19.25	83963
2019-10-15	19.28	19.28	19.20	19.22	92070
2019-10-16	19.20	19.20	19.03	19.09	146549
2019-10-17	19.09	19.17	18.87	19.00	223465
2019-10-18	18.99	19.09	18.96	19.01	90860
2019-10-21	19.01	19.10	18.98	19.04	94136
2019-10-22	19.00	19.04	18.89	19.03	169225
2019-10-23	19.02	19.04	18.76	18.87	225305
2019-10-24	18.87	18.95	18.79	18.86	95109
2019-10-25	18.88	18.99	18.88	18.94	109669
2019-10-28	19.00	19.03	18.96	19.02	98400
2019-10-29	19.02	19.14	19.02	19.08	122314
2019-10-30	19.10	19.19	19.07	19.17	130239
2019-10-31	19.26	19.28	19.17	19.21	153046
2019-11-01	19.22	19.50	19.22	19.43	233057
2019-11-04	19.49	19.72	19.48	19.69	237425
2019-11-05	19.69	19.74	19.57	19.67	178179
2019-11-06	19.67	19.74	19.57	19.69	213253
2019-11-07	19.69	19.75	19.59	19.60	209100
2019-11-08	19.60	19.72	19.59	19.72	176820
2019-11-11	19.76	19.77	19.61	19.66	109636
2019-11-12	19.68	19.78	19.65	19.70	140811
2019-11-13	19.70	19.70	19.60	19.49	157266
2019-11-14	19.52	19.58	19.45	19.50	133306
2019-11-15	19.47	19.53	19.38	19.45	160572
2019-11-18	19.36	19.42	19.05	19.11	200758
2019-11-19	19.11	19.17	18.95	18.99	216167
2019-11-20	18.99	19.10	18.94	19.07	126646
2019-11-21	19.03	19.22	19.03	19.15	103557
2019-11-22	19.18	19.25	19.12	19.23	110657
2019-11-25	19.26	19.32	19.23	19.30	164777
2019-11-26	19.37	19.43	19.26	19.40	151837
2019-11-27	19.44	19.44	19.35	19.38	114829
2019-11-29	19.35	19.40	19.34	19.36	95827
2019-12-02	19.37	19.47	19.31	19.38	168595
2019-12-03	19.25	19.38	19.25	19.30	218192
2019-12-04	19.30	19.50	19.30	19.47	149776
2019-12-05	19.47	19.49	19.35	19.37	117603
2019-12-06	19.37	19.45	19.17	19.22	156020
2019-12-09	19.22	19.22	19.18	19.20	175565
2019-12-10	19.21	19.28	19.20	19.26	152620
2019-12-11	19.33	19.42	19.33	19.22	127697
2019-12-12	19.24	19.24	19.11	19.11	144380
2019-12-13	19.08	19.20	18.95	18.96	199852
2019-12-16	18.96	18.96	18.89	18.90	267500
2019-12-17	18.90	18.98	18.85	18.87	194385
2019-12-18	18.87	18.93	18.62	18.73	243087
2019-12-19	18.73	18.87	18.60	18.70	251921
2019-12-20	18.70	18.79	18.63	18.69	258647
2019-12-23	18.69	18.69	18.38	18.49	362900
2019-12-24	18.45	18.45	18.22	18.25	387995
2019-12-26	18.20	18.22	18.00	18.12	635745
2019-12-27	18.19	18.38	18.05	18.11	381307
2019-12-30	18.10	18.18	17.90	17.95	538173
2019-12-31	17.95	18.09	17.94	18.09	405837
2020-01-02	18.20	18.46	18.18	18.42	328532
2020-01-03	18.40	18.54	18.39	18.42	231918
2020-01-06	18.43	18.65	18.41	18.62	258624
2020-01-07	18.65	18.80	18.64	18.79	238941
2020-01-08	18.82	18.88	18.77	18.87	200049
2020-01-09	18.87	18.91	18.67	18.72	241493
2020-01-10	18.72	18.85	18.71	18.81	194153
2020-01-13	18.79	18.84	18.77	18.65	271843
2020-01-14	18.65	18.72	18.51	18.64	257054
2020-01-15	18.62	18.66	18.54	18.60	237307
2020-01-16	18.52	18.60	18.51	18.54	178564
2020-01-17	18.52	18.54	18.32	18.40	249988
2020-01-21	18.30	18.40	18.30	18.30	353540
2020-01-22	18.27	18.30	18.23	18.28	242901
2020-01-23	18.23	18.29	18.20	18.20	224819
2020-01-24	18.20	18.41	18.19	18.41	228900
2020-01-27	18.27	18.36	18.20	18.31	233492
2020-01-28	18.31	18.48	18.31	18.45	121860
2020-01-29	18.49	18.55	18.47	18.51	176128
2020-01-30	18.51	18.53	18.32	18.32	164862
2020-01-31	18.35	18.42	18.33	18.40	179715
2020-02-03	18.40	18.48	18.40	18.44	174096
2020-02-04	18.53	18.64	18.48	18.64	184100
2020-02-05	18.68	18.75	18.62	18.74	222305
2020-02-06	18.74	18.75	18.70	18.73	186232
2020-02-07	18.75	18.80	18.70	18.78	245122
2020-02-10	18.76	18.84	18.73	18.83	239051
2020-02-11	18.83	18.88	18.82	18.87	220248
2020-02-12	18.87	18.92	18.85	18.73	291567
2020-02-13	18.73	18.80	18.69	18.75	215341
2020-02-14	18.72	18.80	18.70	18.77	184746
2020-02-18	18.68	18.76	18.65	18.76	226043
2020-02-19	18.74	18.74	18.53	18.58	262892
2020-02-20	18.50	18.66	18.48	18.64	201530
2020-02-21	18.60	18.64	18.60	18.62	203323
2020-02-24	18.48	18.53	18.17	18.41	429043
2020-02-25	18.41	18.46	17.82	17.86	473111
2020-02-26	17.92	18.44	17.92	18.12	383472
2020-02-27	18.00	18.11	17.29	18.07	917328
2020-02-28	17.59	17.91	16.70	17.08	999213
2020-03-02	17.03	17.95	17.02	17.69	480561
2020-03-03	17.89	18.30	17.68	17.81	362960
2020-03-04	17.91	18.07	17.91	18.01	196100
2020-03-05	17.84	18.18	17.80	17.92	249977
2020-03-06	17.65	17.67	17.25	17.60	392715
2020-03-09	16.90	17.25	15.55	16.65	475689
2020-03-10	16.91	17.48	16.90	17.10	291602
2020-03-11	16.96	16.99	16.50	16.60	330695
2020-03-12	15.31	16.10	13.20	15.70	1019962
2020-03-13	16.00	16.34	15.80	16.14	298667
2020-03-16	14.90	15.13	14.19	14.38	442609
2020-03-17	14.45	16.10	14.22	15.40	721054
2020-03-18	14.99	15.32	11.01	11.82	880356
2020-03-19	11.30	14.00	10.42	13.55	1255639
2020-03-20	13.87	15.19	13.71	14.89	651751
2020-03-23	14.69	14.69	12.61	13.74	747727
2020-03-24	13.85	14.97	13.85	14.71	507127
2020-03-25	14.85	15.52	14.51	15.40	591187
2020-03-26	15.48	15.69	15.04	15.43	297222
2020-03-27	15.25	15.25	14.56	14.68	302854
2020-03-30	14.68	15.69	14.59	15.18	478097
2020-03-31	15.45	15.59	14.88	15.25	303005
2020-04-01	14.87	15.21	14.14	14.60	266541
2020-04-02	14.70	15.13	14.35	14.67	205438
2020-04-03	14.44	14.65	14.20	14.51	225702
2020-04-06	14.69	15.20	14.69	15.04	243437
2020-04-07	15.33	15.52	15.13	15.35	213453
2020-04-08	15.50	15.60	15.00	15.48	355545
2020-04-09	15.63	16.05	15.50	15.77	356097
2020-04-13	15.96	16.02	15.37	15.61	464294
2020-04-14	15.80	15.95	15.53	15.66	420039
2020-04-15	15.54	15.72	15.08	15.44	304141
2020-04-16	15.50	15.50	14.77	14.90	433310
2020-04-17	15.41	15.42	15.00	15.05	442388
2020-04-20	15.06	15.30	14.90	14.92	318991
2020-04-21	14.84	15.36	14.80	15.20	271462
2020-04-22	15.24	15.35	14.84	14.98	292013
2020-04-23	15.00	15.21	14.83	14.86	443657
2020-04-24	14.98	15.15	14.87	15.08	134682
2020-04-27	15.13	15.30	15.05	15.09	169108
2020-04-28	15.29	15.29	15.13	15.15	113682
2020-04-29	15.29	15.48	15.27	15.41	186381
2020-04-30	15.50	15.65	15.33	15.60	202466
2020-05-01	15.44	15.62	15.29	15.42	163863
2020-05-04	15.23	15.43	14.95	15.18	161838
2020-05-05	15.23	15.40	15.12	15.25	188576
2020-05-06	15.39	15.39	15.20	15.23	139359
2020-05-07	15.32	15.64	15.28	15.60	151925
2020-05-08	15.54	15.69	15.53	15.63	129405
2020-05-11	15.70	15.91	15.70	15.86	261701
2020-05-12	15.98	15.99	15.90	15.92	146905
2020-05-13	15.95	15.95	15.23	15.22	251120
2020-05-14	15.21	15.25	14.81	15.10	232093
2020-05-15	15.02	15.37	15.02	15.21	140149
2020-05-18	15.48	15.84	15.36	15.64	188803
2020-05-19	15.71	15.78	15.58	15.70	122850
2020-05-20	15.75	15.99	15.75	15.95	148845
2020-05-21	16.00	16.01	15.80	15.85	121460
2020-05-22	15.96	15.97	15.85	15.89	123385
2020-05-26	16.00	16.08	15.92	15.94	192139
2020-05-27	15.94	16.03	15.65	15.93	360978
2020-05-28	15.93	16.29	15.87	15.95	267183
2020-05-29	16.13	16.24	16.01	16.20	167965
2020-06-01	16.29	16.55	16.25	16.49	153150
2020-06-02	16.58	16.91	16.58	16.83	220315
2020-06-03	17.00	17.26	17.00	17.16	265387
2020-06-04	17.00	17.29	17.00	17.10	169957
2020-06-05	17.28	17.46	17.13	17.23	210549
2020-06-08	17.58	17.65	17.30	17.51	263674
2020-06-09	17.53	17.55	17.25	17.37	187799
2020-06-10	17.23	17.41	17.14	17.32	213975
2020-06-11	16.90	17.10	16.50	16.35	268079
2020-06-12	16.76	17.00	16.67	16.79	182891
2020-06-15	16.39	16.61	16.01	16.48	195347
2020-06-16	16.75	16.84	16.53	16.57	166652
2020-06-17	16.57	16.85	16.49	16.62	215172
2020-06-18	16.69	16.88	16.66	16.77	110571
2020-06-19	17.08	17.08	16.71	16.81	105620
2020-06-22	16.86	16.90	16.48	16.52	145651
2020-06-23	16.65	16.68	16.47	16.60	153664
2020-06-24	16.59	16.59	16.32	16.58	195462
2020-06-25	16.48	16.84	16.33	16.79	170888
2020-06-26	16.85	16.89	16.57	16.76	142846
2020-06-29	16.75	16.79	16.61	16.76	130589
2020-06-30	16.82	17.08	16.75	16.90	199927
2020-07-01	16.97	17.25	16.97	17.10	137993
2020-07-02	17.12	17.25	17.10	17.17	114439
2020-07-06	17.20	17.30	17.20	17.25	160967
2020-07-07	17.25	17.30	17.16	17.22	152760
2020-07-08	17.26	17.40	17.08	17.30	176238
2020-07-09	17.22	17.32	17.21	17.27	130951
2020-07-10	17.27	17.49	17.24	17.37	136057
2020-07-13	17.46	17.49	17.38	17.25	139467
2020-07-14	17.23	17.28	17.16	17.22	187317
2020-07-15	17.22	17.40	16.91	17.01	192050
2020-07-16	17.01	17.07	16.91	16.99	120290
2020-07-17	17.00	17.07	16.92	16.99	108218
2020-07-20	17.00	17.06	16.95	16.98	108208
2020-07-21	16.96	17.03	16.92	16.95	113325
2020-07-22	17.04	17.07	16.92	16.99	79453
2020-07-23	17.01	17.09	16.95	16.96	57839
2020-07-24	16.95	17.10	16.93	17.03	92597
2020-07-27	17.00	17.10	16.98	17.02	67788
2020-07-28	17.00	17.09	17.00	17.04	78242
2020-07-29	17.15	17.15	17.01	17.06	94433
2020-07-30	17.08	17.10	17.05	17.09	125835
2020-07-31	17.18	17.18	17.06	17.08	171260
2020-08-03	17.13	17.33	17.10	17.24	165875
2020-08-04	17.27	17.39	17.27	17.37	118809
2020-08-05	17.46	17.54	17.41	17.54	150878
2020-08-06	17.59	17.78	17.56	17.73	235961
2020-08-07	17.90	18.01	17.89	18.01	277639
2020-08-10	18.19	18.22	18.11	18.19	226227
2020-08-11	18.30	18.42	18.28	18.30	235426
2020-08-12	18.36	18.47	18.33	18.28	151743
2020-08-13	18.25	18.31	18.12	18.15	121087
2020-08-14	18.18	18.18	17.85	17.90	197650
2020-08-17	18.00	18.03	17.90	17.97	149959
2020-08-18	17.97	18.04	17.91	17.92	125008
2020-08-19	17.91	18.03	17.88	17.92	127891
2020-08-20	17.88	18.06	17.85	17.99	140544
2020-08-21	18.02	18.04	17.95	17.97	97908
2020-08-24	18.00	18.05	17.91	17.97	115581
2020-08-25	17.91	18.05	17.91	18.00	63033
2020-08-26	18.05	18.05	17.94	18.00	100523
2020-08-27	18.01	18.06	18.00	18.05	69019
2020-08-28	18.00	18.09	18.00	18.05	81428
2020-08-31	18.14	18.19	18.04	18.12	197701
2020-09-01	18.05	18.26	18.05	18.13	188392
2020-09-02	18.13	18.26	18.13	18.26	172674
2020-09-03	18.26	18.29	17.91	17.97	201193
2020-09-04	18.00	18.04	17.51	17.86	267621
2020-09-08	17.80	18.08	17.64	18.01	383014
2020-09-09	18.14	18.29	18.08	18.12	127652
2020-09-10	18.24	18.27	18.13	18.17	126636
2020-09-11	18.12	18.23	18.00	17.97	289683
2020-09-14	18.01	18.02	17.93	17.98	130242
2020-09-15	17.95	18.11	17.94	18.03	149158
2020-09-16	18.05	18.10	18.00	18.02	120518
2020-09-17	17.93	18.02	17.61	17.83	230970
2020-09-18	17.85	17.93	17.75	17.79	109391
2020-09-21	17.80	17.85	17.44	17.76	226146
2020-09-22	17.85	18.09	17.82	17.91	185174
2020-09-23	17.85	18.00	17.70	17.77	156060
2020-09-24	17.70	17.82	17.56	17.70	195560
2020-09-25	17.83	17.95	17.56	17.60	193665
2020-09-28	17.67	17.95	17.46	17.58	234561
2020-09-29	17.61	17.65	17.50	17.61	150160
2020-09-30	17.67	17.70	17.56	17.60	250240
2020-10-01	17.65	17.94	17.63	17.87	183412
2020-10-02	17.70	17.91	17.70	17.73	156132
2020-10-05	17.80	17.90	17.75	17.86	304310
2020-10-06	17.96	18.06	17.75	17.98	206254
2020-10-07	17.97	18.08	17.97	18.04	153173
2020-10-08	18.05	18.25	18.04	18.18	260799
2020-10-09	18.15	18.40	18.15	18.16	162168
2020-10-12	18.25	18.29	18.16	18.19	193278
2020-10-13	18.19	18.29	18.18	18.01	249171
2020-10-14	18.00	18.10	17.92	17.99	136472
2020-10-15	17.91	18.03	17.91	18.03	95222
2020-10-16	18.01	18.03	17.94	17.99	125859
2020-10-19	17.95	17.98	17.81	17.84	179585
2020-10-20	17.86	17.93	17.68	17.74	223449
2020-10-21	17.79	17.92	17.74	17.79	72013
2020-10-22	17.79	17.88	17.72	17.81	83198
2020-10-23	17.74	17.85	17.72	17.81	75035
2020-10-26	17.77	17.86	17.76	17.83	146826
2020-10-27	17.86	18.00	17.77	17.80	141286
2020-10-28	17.70	17.78	17.51	17.53	293421
2020-10-29	17.54	17.81	17.54	17.67	160184
2020-10-30	17.78	17.80	17.35	17.48	251734
2020-11-02	17.60	17.70	17.47	17.53	161989
2020-11-03	17.59	17.83	17.55	17.57	107052
2020-11-04	17.58	17.89	17.57	17.88	167912
2020-11-05	17.92	18.17	17.90	18.13	190588
2020-11-06	18.07	18.13	18.03	18.04	160302
2020-11-09	18.31	18.33	18.08	18.23	304854
2020-11-10	18.19	18.38	18.15	18.32	218348
2020-11-11	18.36	18.42	18.32	18.21	198208
2020-11-12	18.19	18.25	17.95	17.99	153086
2020-11-13	18.03	18.12	17.98	18.12	115208
2020-11-16	18.14	18.25	18.14	18.20	189327
2020-11-17	18.22	18.28	18.18	18.28	117476
2020-11-18	18.32	18.45	18.26	18.43	198876
2020-11-19	18.43	18.49	18.34	18.37	127588
2020-11-20	18.40	18.50	18.35	18.50	147272
2020-11-23	18.62	18.70	18.43	18.45	192367
2020-11-24	18.49	18.64	18.44	18.49	230857
2020-11-25	18.50	18.50	18.31	18.37	182033
2020-11-27	18.38	18.50	18.37	18.50	86353
2020-11-30	18.50	18.75	18.46	18.64	275404
2020-12-01	18.72	18.80	18.65	18.77	224171
2020-12-02	18.70	19.08	18.69	19.02	352166
2020-12-03	18.93	19.15	18.93	19.05	290838
2020-12-04	19.09	19.24	19.00	19.16	330479
2020-12-07	19.10	19.35	19.06	19.22	281698
2020-12-08	19.24	19.47	19.13	19.35	263983
2020-12-09	19.35	19.48	19.35	19.41	266043
2020-12-10	19.41	19.48	19.20	19.25	362228
2020-12-11	19.29	19.36	19.20	19.24	361775
2020-12-14	19.18	19.20	18.93	19.00	223113
2020-12-15	19.02	19.08	18.80	18.86	279774
2020-12-16	18.98	19.09	18.92	19.02	217109
2020-12-17	19.02	19.09	18.96	19.04	163568
2020-12-18	19.04	19.22	19.03	19.12	216063
2020-12-21	19.02	19.28	19.02	19.21	394772
2020-12-22	19.21	19.27	19.13	19.18	216770
2020-12-23	19.13	19.31	19.13	19.21	232323
2020-12-24	19.37	19.59	19.22	19.43	235737
2020-12-28	19.55	19.57	19.02	19.13	443814
2020-12-29	19.35	19.39	19.14	19.18	225106
2020-12-30	19.15	19.30	19.15	19.28	158557
2020-12-31	19.43	19.43	19.22	19.40	189102
2021-01-04	19.55	19.56	19.10	19.30	387158
2021-01-05	19.28	19.48	19.26	19.48	220989
2021-01-06	19.49	19.71	19.44	19.62	315498
2021-01-07	19.73	19.79	19.67	19.78	296140
2021-01-08	19.80	19.94	19.75	19.86	287961
2021-01-11	19.83	20.16	19.79	20.04	367784
2021-01-12	20.04	20.10	19.94	20.03	315431
2021-01-13	20.07	20.10	20.00	19.92	220040
2021-01-14	20.01	20.03	19.71	19.81	264383
2021-01-15	19.81	19.93	19.67	19.71	202612
2021-01-19	19.67	19.75	19.59	19.64	224317
2021-01-20	19.64	19.91	19.60	19.88	246594
2021-01-21	19.88	20.06	19.86	20.00	191649
2021-01-22	19.95	20.47	19.86	20.05	407636
2021-01-25	20.07	20.37	19.99	20.36	411429
2021-01-26	20.50	20.70	20.30	20.44	356636
2021-01-27	20.48	20.51	20.22	20.30	341524
2021-01-28	20.43	20.50	20.28	20.35	180211
2021-01-29	20.40	20.50	20.26	20.39	291720
2021-02-01	20.42	20.43	20.24	20.37	250509
2021-02-02	20.41	20.57	20.37	20.47	339309
2021-02-03	20.47	20.68	20.38	20.54	278601
2021-02-04	20.64	20.75	20.60	20.70	258458
2021-02-05	20.89	21.00	20.78	20.80	326520
2021-02-08	20.95	21.05	20.86	20.87	272568
2021-02-09	20.93	21.00	20.61	20.92	193328
2021-02-10	20.98	21.10	20.95	20.92	361269
2021-02-11	20.90	20.99	20.81	20.85	253163
2021-02-12	20.92	20.95	20.57	20.77	320224
2021-02-16	20.89	20.89	20.32	20.52	391293
2021-02-17	20.58	20.58	20.23	20.30	471602
2021-02-18	20.25	20.30	20.01	20.16	234979
2021-02-19	20.29	20.62	20.25	20.51	253937
2021-02-22	20.51	20.70	20.38	20.57	235303
2021-02-23	20.63	20.82	20.36	20.77	273189
2021-02-24	20.81	20.85	20.66	20.82	223636
2021-02-25	20.88	20.89	20.56	20.69	242311
2021-02-26	20.76	20.85	20.54	20.81	229655
2021-03-01	20.88	21.06	20.83	20.93	286052
2021-03-02	21.00	21.15	20.94	21.14	355426
2021-03-03	21.08	21.27	20.95	20.98	343107
2021-03-04	21.02	21.07	20.65	20.77	329634
2021-03-05	20.93	20.95	20.55	20.89	361589
2021-03-08	21.06	21.14	20.93	20.94	348838
2021-03-09	21.05	21.27	21.02	21.17	253328
2021-03-10	21.30	21.49	21.12	21.28	324567
2021-03-11	21.39	21.51	21.30	21.21	324438
2021-03-12	21.16	21.35	21.06	21.20	256329
2021-03-15	21.22	21.22	21.08	21.08	258638
2021-03-16	21.14	21.20	21.01	21.04	222695
2021-03-17	21.07	21.23	20.92	21.16	361693
2021-03-18	21.07	21.09	20.85	21.01	252306
2021-03-19	21.00	21.06	20.82	20.99	193351
2021-03-22	20.96	21.00	20.80	20.87	315839
2021-03-23	20.86	21.25	20.76	20.91	388336
2021-03-24	20.98	21.29	20.95	21.29	319284
2021-03-25	21.27	21.28	20.98	21.07	379769
2021-03-26	21.07	21.18	20.85	20.94	224799
2021-03-29	21.05	21.06	20.80	20.93	274380
2021-03-30	20.86	21.04	20.82	21.01	286973
2021-03-31	21.08	21.13	20.98	20.99	533327
2021-04-01	21.02	21.28	21.02	21.13	264951
2021-04-05	21.26	21.45	21.21	21.35	366476
2021-04-06	21.40	21.76	21.40	21.62	319230
2021-04-07	21.72	21.78	21.62	21.64	240275
2021-04-08	21.67	21.72	21.55	21.61	263542
2021-04-09	21.63	21.83	21.62	21.79	292868
2021-04-12	21.80	21.84	21.68	21.83	365316
2021-04-13	21.80	21.98	21.71	21.77	526902
2021-04-14	21.65	21.77	21.65	21.68	209220
2021-04-15	21.72	21.87	21.72	21.74	168992
2021-04-16	21.84	21.89	21.80	21.88	219012
2021-04-19	21.88	21.89	21.67	21.84	326752
2021-04-20	21.89	21.91	21.55	21.63	275406
2021-04-21	20.99	21.04	18.76	19.70	3239671
2021-04-22	19.66	19.69	19.07	19.24	1098670
2021-04-23	19.23	19.60	19.22	19.40	617581
2021-04-26	19.50	19.65	19.43	19.49	529529
2021-04-27	19.49	19.88	19.49	19.85	490360
2021-04-28	19.97	20.30	19.94	20.02	500271
2021-04-29	20.14	20.48	20.12	20.42	294916
2021-04-30	20.49	20.50	20.20	20.28	497840
2021-05-03	20.29	20.67	20.29	20.48	355115
2021-05-04	20.55	20.98	20.50	20.98	363153
2021-05-05	21.11	20.97	20.51	20.70	347143
2021-05-06	20.87	20.92	20.00	20.52	674389
2021-05-07	20.57	21.06	20.52	20.89	291002
2021-05-10	21.05	21.10	20.65	20.81	408609
2021-05-11	20.83	21.08	20.66	21.04	408092
2021-05-12	20.95	20.99	20.64	20.51	451140
2021-05-13	20.49	20.83	20.45	20.54	244484
2021-05-14	20.50	20.71	20.40	20.45	359318
2021-05-17	20.47	20.55	20.18	20.22	224277
2021-05-18	20.10	20.33	20.01	20.05	230100
2021-05-19	19.94	20.10	19.90	20.08	267752
2021-05-20	20.08	20.46	20.03	20.42	210434
2021-05-21	20.36	20.71	20.36	20.64	207526
2021-05-24	20.60	20.82	20.60	20.72	263354
2021-05-25	20.85	20.85	20.67	20.69	159807
2021-05-26	20.61	20.77	20.45	20.45	196784
2021-05-27	20.46	20.94	20.46	20.71	252051
2021-05-28	21.00	21.07	20.81	20.90	359704
2021-06-01	21.00	21.07	20.91	20.99	256200
2021-06-02	21.00	21.09	21.00	21.09	167869
2021-06-03	21.10	21.19	21.03	21.14	239534
2021-06-04	21.20	21.38	21.15	21.30	269407
2021-06-07	21.30	21.44	21.23	21.37	257548
2021-06-08	21.51	21.51	21.31	21.44	295379
2021-06-09	21.48	21.60	21.44	21.52	251338
2021-06-10	21.68	21.77	21.46	21.74	266868
2021-06-11	21.74	21.85	21.67	21.67	347274
2021-06-14	21.79	21.79	21.43	21.63	249918
2021-06-15	21.60	21.60	21.15	21.26	286729
2021-06-16	21.28	21.38	20.95	21.25	260497
2021-06-17	21.15	21.34	21.00	21.20	192456
2021-06-18	21.30	21.30	21.06	21.13	169834
2021-06-21	21.16	21.27	21.02	21.15	317286
2021-06-22	21.25	21.80	21.14	21.50	255399
2021-06-23	21.60	21.64	21.40	21.53	163287
2021-06-24	21.53	21.71	21.30	21.52	208081
2021-06-25	21.39	21.50	20.90	21.40	330871
2021-06-28	21.40	21.51	21.19	21.27	281517
2021-06-29	21.32	22.00	21.17	21.50	237257
2021-06-30	21.51	21.73	21.40	21.68	185526
2021-07-01	21.61	21.85	21.60	21.74	255722
2021-07-02	21.80	21.90	21.68	21.89	219512
2021-07-06	21.95	21.95	21.55	21.90	250187
2021-07-07	21.89	21.96	21.85	21.94	212340
2021-07-08	21.76	21.98	21.76	21.90	253611
2021-07-09	21.94	22.04	21.91	21.95	228884
2021-07-12	22.02	22.06	21.91	21.98	212986
2021-07-13	22.00	22.06	21.90	21.72	258559
2021-07-14	21.57	21.73	21.46	21.65	281183
2021-07-15	21.65	21.66	21.50	21.51	162401
2021-07-16	21.53	21.54	21.26	21.28	299200
2021-07-19	21.21	21.25	20.81	20.92	553876
2021-07-20	21.00	21.25	20.98	21.16	210950
2021-07-21	21.23	21.40	21.20	21.38	176409
2021-07-22	21.44	21.62	21.41	21.59	174098
2021-07-23	21.65	21.81	21.64	21.72	352122
2021-07-26	21.77	21.81	21.70	21.77	155284
2021-07-27	21.80	21.82	21.70	21.78	229595
2021-07-28	21.79	21.86	21.76	21.83	156706
2021-07-29	21.83	21.86	21.79	21.83	176905
2021-07-30	21.90	21.93	21.55	21.58	283784
2021-08-02	21.70	21.80	21.60	21.62	227120
2021-08-03	21.79	21.88	21.65	21.81	259988
2021-08-04	21.80	21.89	21.80	21.82	194772
2021-08-05	21.90	21.94	21.80	21.91	292383
2021-08-06	21.94	21.97	21.88	21.96	244110
2021-08-09	21.99	21.99	21.90	21.96	272423
2021-08-10	21.98	21.98	21.93	21.95	237953
2021-08-11	21.99	21.99	21.85	21.78	283869
2021-08-12	21.78	21.91	21.61	21.76	249126
2021-08-13	21.77	21.90	21.70	21.75	127077
2021-08-16	21.87	21.87	21.58	21.60	227621
2021-08-17	21.56	21.60	21.40	21.45	259303
2021-08-18	21.39	21.45	21.25	21.29	291616
2021-08-19	21.24	21.24	21.03	21.04	343890
2021-08-20	21.00	21.14	21.00	21.07	275967
2021-08-23	21.16	21.43	21.16	21.32	235750
2021-08-24	21.36	21.45	21.36	21.38	163264
2021-08-25	21.28	21.50	21.19	21.41	202949
2021-08-26	21.41	21.46	21.20	21.20	196098
2021-08-27	21.20	21.40	21.17	21.32	159117
2021-08-30	21.29	21.34	21.16	21.20	222343
2021-08-31	21.25	21.25	21.12	21.17	228268
2021-09-01	21.25	21.25	21.16	21.18	248926
2021-09-02	21.18	21.59	21.18	21.53	525178
2021-09-03	21.62	21.62	21.36	21.40	250836
2021-09-07	21.26	21.50	21.26	21.34	339543
2021-09-08	21.45	21.57	21.29	21.32	217889
2021-09-09	21.55	21.55	21.35	21.51	228513
2021-09-10	21.55	21.69	21.49	21.62	254342
2021-09-13	21.58	21.62	21.51	21.33	351692
2021-09-14	21.34	21.46	21.07	21.12	352389
2021-09-15	20.94	21.33	20.87	21.18	407063
2021-09-16	21.13	21.24	21.01	21.07	220508
2021-09-17	21.30	21.30	21.07	21.15	183982
2021-09-20	20.99	21.04	20.62	20.74	462092
2021-09-21	20.89	20.90	20.60	20.62	394694
2021-09-22	20.74	20.79	20.51	20.53	320221
2021-09-23	20.53	20.63	19.40	19.82	1223299
2021-09-24	19.86	19.96	19.63	19.66	468623
2021-09-27	19.65	19.72	19.25	19.25	619094
2021-09-28	19.05	19.15	18.61	18.92	855146
2021-09-29	19.06	19.30	19.00	19.20	367961
2021-09-30	19.50	19.50	19.11	19.15	338991
2021-10-01	19.20	19.26	19.05	19.19	322028
2021-10-04	19.22	19.47	19.19	19.43	448896
2021-10-05	19.51	19.89	19.45	19.84	551701
2021-10-06	19.88	19.99	19.58	19.92	267736
2021-10-07	19.98	20.26	19.95	20.20	327248
2021-10-08	20.23	20.34	20.22	20.26	273478
2021-10-11	20.34	20.58	20.28	20.45	327824
2021-10-12	20.52	20.75	20.50	20.52	365496
2021-10-13	20.51	20.69	20.51	20.45	195376
2021-10-14	20.57	20.57	20.13	20.46	314115
2021-10-15	20.49	20.60	20.26	20.31	237883
2021-10-18	20.32	20.40	20.20	20.34	239163
2021-10-19	20.43	20.43	20.34	20.36	154327
2021-10-20	20.37	20.42	20.32	20.40	180805
2021-10-21	20.43	20.48	20.00	20.33	178881
2021-10-22	20.20	20.29	19.90	20.05	497028
2021-10-25	19.32	19.53	19.13	19.37	1171634
2021-10-26	19.37	19.55	18.98	19.08	713507
2021-10-27	19.08	19.09	18.71	18.89	1394947
2021-10-28	18.93	19.05	18.88	19.00	833505
2021-10-29	19.06	19.13	19.02	19.08	760376
2021-11-01	19.15	19.28	18.96	19.00	768883
2021-11-02	19.14	19.19	19.04	19.13	662491
2021-11-03	19.20	19.20	19.13	19.16	474394
2021-11-04	19.22	19.25	19.10	19.17	489929
2021-11-05	19.25	19.25	19.17	19.20	746362
2021-11-08	19.25	19.29	19.18	19.22	664445
2021-11-09	19.21	19.26	19.20	19.24	468325
2021-11-10	19.27	19.27	19.15	19.21	553434
2021-11-11	19.23	19.23	19.16	19.03	530782
2021-11-12	19.06	19.12	18.99	19.07	487025
2021-11-15	19.09	19.10	18.95	18.98	476812
2021-11-16	18.95	19.00	18.85	18.88	611095
2021-11-17	18.85	18.86	18.59	18.64	870185
2021-11-18	18.65	18.78	18.53	18.66	780028
2021-11-19	18.74	18.78	18.63	18.67	595822
2021-11-22	18.72	18.75	18.60	18.72	422426
2021-11-23	18.75	18.78	18.60	18.70	435777
2021-11-24	18.70	18.92	18.67	18.92	565667
2021-11-26	18.78	18.82	18.57	18.69	451991
2021-11-29	18.82	18.92	18.80	18.85	359201
2021-11-30	18.90	18.91	18.70	18.75	537597
2021-12-01	18.84	18.95	18.77	18.81	443356
2021-12-02	18.80	19.02	18.75	18.98	506751
2021-12-03	19.01	19.09	18.89	18.94	516759
2021-12-06	19.01	19.01	18.63	19.01	600400
2021-12-07	19.06	19.15	19.03	19.12	439929
2021-12-08	19.10	19.15	19.06	19.13	448934
2021-12-09	19.23	19.23	18.95	19.16	471314
2021-12-10	19.16	19.20	18.99	19.07	435619
2021-12-13	19.07	19.07	18.80	18.68	511388
2021-12-14	18.71	18.77	18.46	18.52	692820
2021-12-15	18.59	18.61	18.10	18.32	805929
2021-12-16	18.40	18.50	18.33	18.41	511905
2021-12-17	18.32	18.58	18.12	18.27	730633
2021-12-20	18.19	18.20	17.76	17.89	1051735
2021-12-21	18.02	18.10	17.90	18.01	578340
2021-12-22	18.07	18.28	18.06	18.23	546680
2021-12-23	18.34	18.45	18.29	18.40	398087
2021-12-27	18.40	18.53	18.31	18.39	710440
2021-12-28	18.35	18.43	18.16	18.25	894444
2021-12-29	18.25	18.30	18.10	18.12	680940
2021-12-30	18.20	18.28	18.12	18.15	665489
2021-12-31	18.18	18.34	18.17	18.32	547964
2022-01-03	18.50	18.82	18.47	18.76	792944
2022-01-04	18.94	19.17	18.78	19.08	1064302
2022-01-05	19.15	19.31	19.01	19.07	945646
2022-01-06	19.04	19.12	18.80	19.05	559795
2022-01-07	19.10	19.19	18.97	19.16	534140
2022-01-10	19.10	19.12	18.85	19.12	544190
2022-01-11	19.14	19.29	19.07	19.24	639126
2022-01-12	19.26	19.32	19.20	19.10	704980
2022-01-13	19.10	19.17	18.95	19.01	472984
2022-01-14	18.98	19.05	18.62	18.75	553734
2022-01-18	18.70	18.77	18.66	18.70	445317
2022-01-19	18.70	18.85	18.64	18.68	417801
2022-01-20	18.72	18.79	18.48	18.50	635632
2022-01-21	18.41	18.48	18.12	18.17	773604
2022-01-24	18.00	18.10	17.45	17.75	1498440
2022-01-25	17.75	18.08	17.60	18.00	746006
2022-01-26	18.30	18.44	18.08	18.30	552289
2022-01-27	18.40	18.64	18.30	18.43	403778
2022-01-28	18.43	18.60	18.32	18.59	412183
2022-01-31	18.75	19.20	18.68	19.15	1119584
2022-02-01	19.20	19.37	18.99	19.29	779384
2022-02-02	19.37	19.37	19.20	19.35	495658
2022-02-03	19.24	19.41	19.17	19.21	630587
2022-02-04	19.21	19.25	18.77	19.12	570714
2022-02-07	19.20	19.33	19.05	19.27	547671
2022-02-08	19.23	19.35	19.14	19.30	561781
2022-02-09	19.36	19.59	19.31	19.53	600560
2022-02-10	19.44	19.72	19.30	19.37	674700
2022-02-11	19.37	19.49	18.91	18.85	875097
2022-02-14	18.83	18.91	18.35	18.37	759768
2022-02-15	18.50	18.78	18.50	18.60	545157
2022-02-16	18.58	18.71	18.45	18.65	510503
2022-02-17	18.55	18.61	18.42	18.57	377498
2022-02-18	18.51	18.74	18.48	18.68	352076
2022-02-22	18.53	18.64	18.07	18.17	837975
2022-02-23	18.22	18.32	18.02	18.05	593798
2022-02-24	17.75	18.06	17.57	18.05	869735
2022-02-25	18.22	18.50	18.12	18.49	527682
2022-02-28	18.45	18.72	18.41	18.59	448955
2022-03-01	18.56	18.86	18.56	18.73	449473
2022-03-02	18.80	19.07	18.80	19.02	441321
2022-03-03	19.10	19.14	18.96	19.06	525762
2022-03-04	18.96	19.03	18.70	18.85	533109
2022-03-07	18.82	18.90	18.56	18.63	406397
2022-03-08	18.75	18.80	18.51	18.68	600537
2022-03-09	18.82	18.94	18.71	18.87	466773
2022-03-10	18.84	19.00	18.76	18.93	467772
2022-03-11	18.94	19.00	18.70	18.57	519077
2022-03-14	18.51	18.56	18.07	18.16	614519
2022-03-15	18.08	18.37	18.08	18.20	406596
2022-03-16	18.28	18.44	18.18	18.39	432429
2022-03-17	18.25	18.62	18.25	18.51	377958
2022-03-18	18.50	18.70	18.48	18.57	301076
2022-03-21	18.72	18.78	18.36	18.50	451933
2022-03-22	18.48	18.65	18.45	18.55	409439
2022-03-23	18.55	18.69	18.45	18.61	323658
2022-03-24	18.61	18.83	18.60	18.73	358796
2022-03-25	18.68	18.85	18.64	18.68	339489
2022-03-28	18.75	18.93	18.68	18.91	497496
2022-03-29	19.00	19.00	18.85	18.96	527353
2022-03-30	18.95	18.99	18.88	18.95	259418
2022-03-31	19.01	19.07	18.92	19.01	529682
2022-04-01	19.03	19.20	18.96	19.10	419146
2022-04-04	19.10	19.27	19.03	19.25	587431
2022-04-05	19.20	19.24	19.05	19.07	374906
2022-04-06	18.95	19.07	18.86	18.94	429644
2022-04-07	19.00	19.04	18.87	19.01	395367
2022-04-08	19.04	19.09	18.90	19.00	544221
2022-04-11	18.98	19.00	18.84	18.93	538484
2022-04-12	18.99	19.12	18.95	18.86	513132
2022-04-13	18.79	18.96	18.71	18.92	389518
2022-04-14	18.86	18.93	18.67	18.76	460785
2022-04-18	18.75	18.82	18.56	18.67	481153
2022-04-19	18.67	18.91	18.60	18.86	524994
2022-04-20	18.87	19.05	18.52	18.65	603868
2022-04-21	18.80	18.80	18.59	18.61	383630
2022-04-22	18.70	18.80	18.41	18.50	650597
2022-04-25	18.40	18.55	18.21	18.44	588387
2022-04-26	18.43	18.50	18.28	18.31	356580
2022-04-27	18.47	18.53	18.22	18.31	437610
2022-04-28	18.40	18.50	18.30	18.50	427357
2022-04-29	18.57	18.58	18.41	18.48	409867
2022-05-02	18.45	18.55	18.33	18.55	556408
2022-05-03	18.52	18.67	18.50	18.61	290932
2022-05-04	18.60	18.77	18.55	18.68	380598
2022-05-05	18.63	18.70	18.40	18.57	364675
2022-05-06	18.57	18.78	18.43	18.56	687194
2022-05-09	18.47	18.52	18.25	18.45	618629
2022-05-10	18.77	18.77	18.36	18.44	752478
2022-05-11	18.40	18.54	18.22	18.04	565683
2022-05-12	17.95	17.98	17.43	17.48	1416416
2022-05-13	17.63	17.67	17.51	17.66	605353
2022-05-16	17.73	17.73	17.39	17.41	752498
2022-05-17	17.55	17.66	17.42	17.55	352037
2022-05-18	17.58	17.63	17.32	17.54	588390
2022-05-19	17.41	17.63	17.40	17.45	368967
2022-05-20	17.54	17.58	17.21	17.41	623993
2022-05-23	17.40	17.48	17.25	17.31	439413
2022-05-24	17.45	17.48	16.67	17.00	982710
2022-05-25	16.82	16.94	16.60	16.73	1081086
2022-05-26	16.72	17.01	16.72	16.98	464085
2022-05-27	17.08	17.60	17.04	17.60	510825
2022-05-31	17.62	17.98	17.48	17.92	819956
2022-06-01	17.91	18.02	17.55	17.60	659735
2022-06-02	17.67	17.85	17.54	17.84	552635
2022-06-03	17.66	17.75	17.60	17.66	286242
2022-06-06	17.73	17.84	17.57	17.63	346769
2022-06-07	17.56	17.72	17.51	17.70	267909
2022-06-08	17.73	17.80	17.68	17.73	224232
2022-06-09	17.79	17.79	17.67	17.67	372019
2022-06-10	17.59	17.65	17.30	17.58	414201
2022-06-13	17.40	17.45	16.77	16.73	1092368
2022-06-14	16.88	16.91	16.64	16.71	650729
2022-06-15	16.80	16.89	16.56	16.61	559621
2022-06-16	16.40	16.40	15.86	15.95	1167039
2022-06-17	15.95	16.03	15.40	15.68	844468
2022-06-21	15.79	15.84	15.37	15.43	966247
2022-06-22	15.39	15.39	15.01	15.08	867114
2022-06-23	15.19	15.23	15.01	15.08	686215
2022-06-24	15.21	15.68	15.12	15.56	677487
2022-06-27	15.80	16.06	15.60	16.02	444742
2022-06-28	16.19	16.24	15.90	16.08	410074
2022-06-29	16.06	16.20	15.93	16.19	344870
2022-06-30	16.15	16.17	16.01	16.09	365625
2022-07-01	16.18	16.29	16.04	16.28	388993
2022-07-05	16.28	16.30	16.01	16.19	432672
2022-07-06	16.10	16.19	15.91	16.05	419203
2022-07-07	16.05	16.11	15.90	16.01	505569
2022-07-08	15.99	16.14	15.91	16.07	332918
2022-07-11	16.05	16.28	16.01	16.21	530508
2022-07-12	16.27	16.33	16.14	16.29	496989
2022-07-13	16.12	16.25	16.05	15.91	430715
2022-07-14	15.73	15.93	15.61	15.82	399201
2022-07-15	15.87	15.93	15.59	15.62	556434
2022-07-18	15.74	15.85	15.65	15.68	344573
2022-07-19	15.77	15.77	15.63	15.73	373708
2022-07-20	15.82	15.83	15.63	15.74	373899
2022-07-21	15.78	16.16	15.71	15.96	379095
2022-07-22	16.09	16.16	16.02	16.08	262506
2022-07-25	16.07	16.13	16.01	16.09	276985
2022-07-26	16.10	16.11	15.93	15.99	357101
2022-07-27	16.01	16.25	16.01	16.23	337075
2022-07-28	16.25	16.79	16.25	16.76	444098
2022-07-29	16.86	17.11	16.65	16.90	808220
2022-08-01	16.97	17.14	16.90	17.05	486077
2022-08-02	17.10	17.38	17.05	17.30	368301
2022-08-03	17.36	17.64	17.34	17.49	541457
2022-08-04	17.51	17.63	17.36	17.47	346127
2022-08-05	17.47	17.62	17.41	17.48	272173
2022-08-08	17.60	17.62	17.50	17.58	367754
2022-08-09	17.59	17.59	17.40	17.49	444285
2022-08-10	17.63	17.92	17.62	17.72	488210
2022-08-11	17.92	17.96	17.70	17.57	460552
2022-08-12	17.65	17.66	17.51	17.60	344257
2022-08-15	17.55	17.60	17.40	17.50	327645
2022-08-16	17.46	17.55	17.31	17.41	497603
2022-08-17	17.31	17.50	17.17	17.34	417644
2022-08-18	17.32	17.40	17.26	17.36	185628
2022-08-19	17.25	17.25	17.01	17.03	419931
2022-08-22	16.88	16.95	16.66	16.83	513368
2022-08-23	16.83	17.08	16.80	17.03	407776
2022-08-24	17.00	17.27	16.93	17.20	296086
2022-08-25	17.30	17.42	17.01	17.42	350119
2022-08-26	17.42	17.42	17.01	17.12	294911
2022-08-29	16.96	17.22	16.88	17.15	357122
2022-08-30	17.18	17.50	17.10	17.49	1028523
2022-08-31	17.58	17.62	17.35	17.35	418236
2022-09-01	17.24	17.35	16.93	17.06	702170
2022-09-02	17.14	17.36	16.95	17.08	356958
2022-09-06	17.15	17.23	17.01	17.02	364373
2022-09-07	17.02	17.29	16.99	17.24	313726
2022-09-08	17.22	17.45	17.20	17.35	326329
2022-09-09	17.42	17.58	17.40	17.41	330209
2022-09-12	17.44	17.62	17.38	17.48	425205
2022-09-13	17.24	17.30	17.07	16.97	469255
2022-09-14	16.99	17.06	16.84	16.98	504252
2022-09-15	16.85	16.98	16.77	16.79	385664
2022-09-16	16.65	16.73	16.33	16.46	717577
2022-09-19	16.36	16.42	16.26	16.34	383543
2022-09-20	16.22	16.32	16.06	16.29	401302
2022-09-21	16.46	16.52	16.25	16.30	279239
2022-09-22	16.15	16.20	15.90	15.93	616314
2022-09-23	15.71	15.78	15.14	15.31	1002379
2022-09-26	15.15	15.22	14.87	14.98	853261
2022-09-27	15.13	15.32	15.02	15.21	549152
2022-09-28	15.24	15.57	15.15	15.38	387965
2022-09-29	15.31	15.33	15.01	15.25	391591
2022-09-30	15.28	15.46	15.18	15.36	374165
2022-10-03	15.52	15.65	15.31	15.50	553864
2022-10-04	15.76	16.08	15.55	16.00	532704
2022-10-05	15.78	16.15	15.61	16.07	354849
2022-10-06	16.06	16.23	15.77	16.20	629435
2022-10-07	15.95	16.00	15.61	15.80	793228
2022-10-10	15.81	15.85	15.52	15.61	341707
2022-10-11	15.55	15.70	15.31	15.56	414734
2022-10-12	15.56	15.59	15.39	15.30	378609
2022-10-13	15.05	15.40	15.01	15.27	500057
2022-10-14	15.35	15.39	15.05	15.16	234806
2022-10-17	15.26	15.32	15.07	15.08	460603
2022-10-18	15.21	15.24	15.00	15.09	481880
2022-10-19	15.00	15.21	14.94	15.14	503911
2022-10-20	15.22	15.33	15.05	15.15	297050
2022-10-21	15.07	15.29	15.00	15.29	289644
2022-10-24	15.25	15.33	15.07	15.18	302325
2022-10-25	15.29	15.49	15.25	15.47	234485
2022-10-26	15.47	15.70	15.37	15.47	316489
2022-10-27	15.46	15.75	15.43	15.54	405028
2022-10-28	15.54	15.61	15.36	15.44	380680
2022-10-31	15.53	15.70	15.44	15.57	572026
2022-11-01	15.70	15.84	15.59	15.63	415758
2022-11-02	15.65	15.73	15.45	15.46	370577
2022-11-03	15.39	15.61	15.30	15.59	277987
2022-11-04	15.71	15.90	15.59	15.71	574881
2022-11-07	15.81	15.89	15.67	15.85	507936
2022-11-08	15.93	16.13	15.85	16.00	288290
2022-11-09	15.99	16.10	15.86	15.86	319011
2022-11-10	16.12	16.31	16.07	16.31	607064
2022-11-11	16.25	16.81	16.16	16.36	634666
2022-11-14	16.36	16.43	15.81	15.87	559674
2022-11-15	16.00	16.14	15.79	15.87	499216
2022-11-16	15.85	16.00	15.66	15.69	460161
2022-11-17	15.69	15.89	15.66	15.82	289946
2022-11-18	15.82	16.03	15.70	15.96	261459
2022-11-21	16.04	16.09	15.70	15.75	664629
2022-11-22	15.90	15.90	15.74	15.82	315672
2022-11-23	15.87	15.94	15.80	15.88	245744
2022-11-25	15.90	15.95	15.80	15.87	181068
2022-11-28	15.87	16.06	15.83	15.96	589624
2022-11-29	15.96	16.11	15.88	16.07	433051
2022-11-30	16.13	16.41	16.03	16.30	496428
2022-12-01	16.36	16.47	16.03	16.32	594008
2022-12-02	16.22	16.43	16.08	16.31	379024
2022-12-05	16.30	16.41	16.23	16.27	300574
2022-12-06	16.35	16.35	16.16	16.32	381018
2022-12-07	16.34	16.40	16.25	16.36	393795
2022-12-08	16.44	16.49	16.34	16.34	344276
2022-12-09	16.34	16.41	16.26	16.28	319844
2022-12-12	16.34	16.37	16.05	16.16	747847
2022-12-13	16.30	16.33	16.20	16.08	654858
2022-12-14	16.00	16.35	16.00	16.06	639585
2022-12-15	15.95	16.02	15.84	15.99	583299
2022-12-16	15.95	15.98	15.80	15.90	605851
2022-12-19	15.92	15.92	15.66	15.74	762407
2022-12-20	15.66	15.72	15.52	15.61	650777
2022-12-21	15.66	15.79	15.59	15.66	514817
2022-12-22	15.61	15.69	15.46	15.62	788412
2022-12-23	15.57	15.76	15.57	15.69	401195
2022-12-27	15.69	15.69	15.35	15.41	530182
2022-12-28	15.45	15.53	15.07	15.11	845016
2022-12-29	15.18	15.31	15.13	15.21	606011
2022-12-30	15.21	15.41	15.13	15.22	538288
2023-01-03	15.32	15.73	15.32	15.70	484420
2023-01-04	15.75	15.96	15.75	15.89	517493
2023-01-05	15.90	15.96	15.85	15.90	495375
2023-01-06	15.96	16.08	15.91	16.06	409472
2023-01-09	16.13	16.28	16.06	16.21	564027
2023-01-10	16.24	16.33	16.21	16.31	510437
2023-01-11	16.32	16.46	16.27	16.23	663344
2023-01-12	16.24	16.37	16.11	16.27	521206
2023-01-13	16.13	16.28	16.03	16.14	488172
2023-01-17	16.10	16.22	15.98	16.15	584275
2023-01-18	16.21	16.21	16.00	16.09	397905
2023-01-19	16.10	16.35	16.00	16.25	378275
2023-01-20	16.32	16.32	16.10	16.24	433515
2023-01-23	16.31	16.39	16.26	16.35	380481
2023-01-24	16.44	16.48	16.23	16.39	389065
2023-01-25	16.35	16.48	16.26	16.45	335037
2023-01-26	16.48	16.59	16.45	16.55	505671
2023-01-27	16.60	16.64	16.48	16.56	404913
2023-01-30	16.60	16.63	16.55	16.63	339823
2023-01-31	16.70	16.90	16.70	16.79	525499
2023-02-01	16.85	17.01	16.81	17.01	649379
2023-02-02	17.23	17.28	17.01	17.09	706346
2023-02-03	17.05	17.12	16.96	17.03	567389
2023-02-06	17.05	17.14	16.92	16.99	541765
2023-02-07	17.05	17.21	17.01	17.16	453399
2023-02-08	17.23	17.31	17.15	17.28	503042
2023-02-09	17.36	17.36	17.03	17.09	585931
2023-02-10	17.13	17.18	17.03	17.13	415429
2023-02-13	17.22	17.34	17.16	17.12	512063
2023-02-14	17.04	17.25	17.01	17.05	600789
2023-02-15	17.06	17.16	16.86	16.91	417897
2023-02-16	16.78	16.95	16.69	16.78	498323
2023-02-17	16.69	16.87	16.65	16.82	462756
2023-02-21	16.70	16.81	16.49	16.49	574275
2023-02-22	16.55	16.74	16.51	16.69	406244
2023-02-23	16.79	17.00	16.74	16.93	361910
2023-02-24	16.74	16.96	16.70	16.92	441167
2023-02-27	17.06	17.25	17.00	17.20	523062
2023-02-28	17.20	17.26	16.97	17.07	620662
2023-03-01	16.97	17.15	16.96	17.00	434243
2023-03-02	16.77	17.05	16.76	16.98	492839
2023-03-03	17.11	17.19	17.05	17.15	374511
2023-03-06	17.20	17.39	17.01	17.01	521726
2023-03-07	17.06	17.14	16.94	17.03	465763
2023-03-08	17.01	17.21	17.01	17.05	326189
2023-03-09	17.14	17.21	16.96	17.03	432064
2023-03-10	17.00	17.07	16.69	16.70	730443
2023-03-13	16.53	16.60	16.06	16.15	1050857
2023-03-14	16.38	16.53	16.27	16.42	468820
2023-03-15	16.12	16.29	15.82	15.85	989717
2023-03-16	15.91	16.30	15.76	16.22	430798
2023-03-17	16.22	16.26	15.78	15.78	508423
2023-03-20	15.79	15.86	15.50	15.56	928008
2023-03-21	15.63	15.69	15.48	15.60	503907
2023-03-22	15.75	15.77	15.56	15.59	541153
2023-03-23	15.66	15.80	15.59	15.69	454023
2023-03-24	15.70	15.79	15.62	15.79	278759
2023-03-27	15.92	15.92	15.74	15.90	264227
2023-03-28	15.96	16.07	15.85	15.88	310754
2023-03-29	15.98	16.10	15.94	16.00	284106
2023-03-30	16.07	16.14	15.97	16.09	315066
2023-03-31	16.09	16.30	16.05	16.17	446808
2023-04-03	16.24	16.39	16.20	16.30	409467
2023-04-04	16.37	16.43	16.32	16.40	362438
2023-04-05	16.45	16.45	16.14	16.29	351168
2023-04-06	16.30	16.37	16.21	16.34	249177
2023-04-10	16.33	16.38	16.30	16.35	311870
2023-04-11	16.33	16.45	16.32	16.42	432994
2023-04-12	16.50	16.50	16.28	16.10	439987
2023-04-13	16.15	16.17	16.05	16.14	353249
2023-04-14	16.13	16.14	15.95	16.04	396094
2023-04-17	16.10	16.10	15.87	15.98	349105
2023-04-18	16.08	16.16	15.97	16.06	350039
2023-04-19	16.06	16.27	15.98	16.24	420054
2023-04-20	16.23	16.23	16.05	16.13	276598
2023-04-21	16.15	16.29	16.11	16.23	318907
2023-04-24	16.20	16.44	16.20	16.40	382437
2023-04-25	16.39	16.42	16.32	16.41	317667
2023-04-26	16.44	16.55	16.40	16.44	343703
2023-04-27	16.44	16.45	16.38	16.43	341813
2023-04-28	16.45	16.68	16.41	16.65	518573
2023-05-01	16.66	16.76	16.57	16.63	457780
2023-05-02	16.53	16.57	16.31	16.34	499627
2023-05-03	16.35	16.44	16.22	16.23	318743
2023-05-04	16.24	16.33	16.06	16.19	514665
2023-05-05	16.28	16.37	16.16	16.22	357818
2023-05-08	16.34	16.34	16.13	16.24	381452
2023-05-09	16.10	16.22	16.04	16.08	471704
2023-05-10	16.22	16.33	16.08	16.08	418427
2023-05-11	16.11	16.30	16.10	15.99	429399
2023-05-12	15.99	16.06	15.86	15.91	405550
2023-05-15	15.90	15.93	15.82	15.86	316173
2023-05-16	15.87	15.91	15.56	15.68	522244
2023-05-17	15.77	15.81	15.50	15.67	706919
2023-05-18	15.65	15.75	15.53	15.75	632802
2023-05-19	15.75	15.76	15.62	15.67	394391
2023-05-22	15.70	15.74	15.52	15.54	544949
2023-05-23	15.52	15.60	15.42	15.45	482528
2023-05-24	15.42	15.50	15.16	15.21	612203
2023-05-25	15.34	15.34	15.18	15.20	567735
2023-05-26	15.21	15.48	15.19	15.48	446751
2023-05-30	15.50	15.73	15.41	15.67	479156
2023-05-31	15.69	15.75	15.62	15.69	400458
2023-06-01	15.77	15.84	15.70	15.80	482462
2023-06-02	15.80	16.00	15.80	15.94	487577
2023-06-05	15.98	16.05	15.94	16.01	394500
2023-06-06	16.07	16.07	15.96	15.98	395884
2023-06-07	16.05	16.10	15.74	15.76	862531
2023-06-08	15.79	15.83	15.60	15.77	473858
2023-06-09	15.82	15.90	15.70	15.85	264645
2023-06-12	15.85	15.96	15.84	15.85	479015
2023-06-13	15.94	15.98	15.84	15.67	574838
2023-06-14	15.69	15.71	15.62	15.67	323292
2023-06-15	15.68	15.80	15.65	15.73	454701
2023-06-16	15.75	15.75	15.63	15.63	324759
2023-06-20	15.60	15.68	15.48	15.67	450644
2023-06-21	15.63	15.65	15.56	15.64	407443
2023-06-22	15.62	15.63	15.54	15.56	345741
2023-06-23	15.56	15.57	15.50	15.51	250319
2023-06-26	15.51	15.72	15.50	15.65	343797
2023-06-27	15.70	15.83	15.67	15.80	363418
2023-06-28	15.82	15.94	15.78	15.94	373688
2023-06-29	15.90	15.90	15.78	15.86	310304
2023-06-30	15.96	16.00	15.87	15.90	474432
2023-07-03	15.95	15.98	15.85	15.89	351345
2023-07-05	15.91	15.93	15.85	15.90	300652
2023-07-06	15.87	15.92	15.82	15.91	277330
2023-07-07	15.92	15.98	15.88	15.96	429808
2023-07-10	16.00	16.00	15.86	15.99	541420
2023-07-11	15.99	16.16	15.98	16.13	599438
2023-07-12	16.19	16.37	16.15	16.10	1087614
2023-07-13	16.05	16.10	15.97	15.97	517757
2023-07-14	15.96	15.98	15.82	15.88	460219
2023-07-17	15.88	15.88	15.79	15.81	477698
2023-07-18	15.82	15.92	15.80	15.86	346567
2023-07-19	15.90	15.96	15.83	15.96	332508
2023-07-20	15.93	15.97	15.88	15.97	271630
2023-07-21	15.97	16.01	15.91	15.95	318516
2023-07-24	16.03	16.03	15.89	15.91	463555
2023-07-25	15.90	15.94	15.85	15.90	345113
2023-07-26	15.86	16.00	15.85	15.97	286685
2023-07-27	16.05	16.05	15.89	15.93	480764
2023-07-28	15.93	16.03	15.87	16.03	450222
2023-07-31	16.10	16.18	16.06	16.18	480324
2023-08-01	16.18	16.20	16.07	16.10	425901
2023-08-02	16.10	16.11	15.73	15.95	796973
2023-08-03	15.90	15.98	15.77	15.94	510514
2023-08-04	15.95	16.05	15.91	15.95	380891
2023-08-07	16.07	16.15	15.97	16.14	472659
2023-08-08	16.05	16.20	16.04	16.08	467286
2023-08-09	16.18	16.18	16.00	16.14	492002
2023-08-10	16.18	16.19	16.10	16.12	392309
2023-08-11	16.13	16.20	16.07	15.93	578030
2023-08-14	15.83	16.00	15.81	15.92	528024
2023-08-15	15.85	15.92	15.79	15.88	523871
2023-08-16	15.85	15.90	15.74	15.75	409604
2023-08-17	15.77	15.79	15.63	15.64	550082
2023-08-18	15.57	15.75	15.56	15.74	355516
2023-08-21	15.74	15.78	15.66	15.78	408981
2023-08-22	15.81	15.82	15.73	15.81	458953
2023-08-23	15.86	15.96	15.78	15.95	504515
2023-08-24	15.93	15.96	15.83	15.86	334942
2023-08-25	15.84	15.92	15.77	15.85	339132
2023-08-28	15.85	15.93	15.84	15.92	234713
2023-08-29	15.94	16.02	15.88	16.01	338589
2023-08-30	15.95	16.00	15.85	15.94	485373
2023-08-31	16.00	16.01	15.70	15.72	867946
2023-09-01	15.85	15.85	15.63	15.65	785012
2023-09-05	15.83	15.88	15.76	15.88	616966
2023-09-06	15.90	15.95	15.81	15.90	432874
2023-09-07	15.82	15.90	15.81	15.82	348962
2023-09-08	15.80	15.90	15.80	15.83	345348
2023-09-11	15.90	15.96	15.86	15.96	400442
2023-09-12	15.92	15.95	15.82	15.85	699474
2023-09-13	15.88	15.97	15.77	15.63	637589
2023-09-14	15.69	15.72	15.66	15.72	449235
2023-09-15	15.68	15.72	15.60	15.65	408802
2023-09-18	15.63	15.65	15.55	15.58	530606
2023-09-19	15.56	15.58	15.50	15.56	442597
2023-09-20	15.55	15.58	15.45	15.51	501503
2023-09-21	15.39	15.45	15.31	15.33	523563
2023-09-22	15.32	15.43	15.28	15.29	428933
2023-09-25	15.25	15.26	15.02	15.14	760590
2023-09-26	15.11	15.12	14.72	14.77	982812
2023-09-27	14.80	14.96	14.80	14.86	604364
2023-09-28	14.81	14.93	14.65	14.90	682778
2023-09-29	14.97	14.98	14.77	14.79	726169
2023-10-02	14.70	14.78	13.60	13.89	2641940
2023-10-03	14.04	14.20	13.87	14.07	1151583
2023-10-04	14.10	14.19	13.94	14.08	738324
2023-10-05	14.10	14.12	13.88	13.93	541848
2023-10-06	13.89	13.96	13.71	13.81	953058
2023-10-09	13.80	13.98	13.76	13.94	359297
2023-10-10	13.94	14.09	13.91	14.00	613541
2023-10-11	14.10	14.10	14.02	13.90	597991
2023-10-12	13.93	13.93	13.62	13.76	575585
2023-10-13	13.78	13.80	13.49	13.50	677032
2023-10-16	13.48	13.59	12.23	12.28	4098701
2023-10-17	11.85	11.89	10.96	11.16	7018021
2023-10-18	11.08	11.66	11.03	11.55	2487331
2023-10-19	11.55	12.20	11.55	12.19	2365609
2023-10-20	12.22	12.35	11.81	12.02	1187128
2023-10-23	12.04	12.09	11.81	12.03	832037
2023-10-24	12.03	12.11	11.95	11.97	439715
2023-10-25	11.97	11.99	11.58	11.65	664636
2023-10-26	11.36	11.72	11.30	11.48	889366
2023-10-27	11.51	11.94	11.45	11.84	757886
2023-10-30	11.94	12.17	11.80	12.14	799863
2023-10-31	12.19	12.46	12.00	12.37	987246
2023-11-01	12.41	12.97	12.29	12.91	1311202
2023-11-02	13.40	13.52	13.26	13.35	1456007
2023-11-03	13.50	13.81	13.37	13.54	870032
2023-11-06	13.55	13.64	13.16	13.20	654520
2023-11-07	13.44	13.44	13.11	13.31	576884
2023-11-08	13.37	13.47	13.11	13.32	619996
2023-11-09	13.32	13.34	12.95	13.00	520992
2023-11-10	13.04	13.05	12.75	12.93	598767
2023-11-13	12.90	12.93	12.60	12.44	851951
2023-11-14	12.65	13.04	12.64	13.00	1303046
2023-11-15	12.93	13.00	12.71	12.74	662226
2023-11-16	12.89	12.89	12.71	12.82	470037
2023-11-17	12.80	12.89	12.77	12.82	436866
2023-11-20	12.90	13.18	12.89	13.07	686787
2023-11-21	13.07	13.21	12.99	13.01	638869
2023-11-22	13.08	13.12	12.87	12.94	458869
2023-11-24	12.93	13.02	12.90	12.97	194646
2023-11-27	12.96	13.10	12.84	13.07	534932
2023-11-28	13.15	13.36	13.07	13.14	661481
2023-11-29	13.28	13.36	13.15	13.27	618455
2023-11-30	13.37	13.40	13.22	13.33	799186
2023-12-01	13.33	13.47	13.25	13.34	711802
2023-12-04	13.38	13.50	13.26	13.43	684031
2023-12-05	13.50	13.60	13.41	13.51	757591
2023-12-06	13.60	13.71	13.48	13.56	959127
2023-12-07	13.69	13.83	13.58	13.78	682595
2023-12-08	13.81	13.92	13.41	13.48	1124341
2023-12-11	13.58	13.58	13.27	13.47	840563
2023-12-12	13.47	13.73	13.37	13.60	1035319
2023-12-13	13.70	13.73	13.53	13.43	838641
2023-12-14	13.65	13.71	13.36	13.68	949198
2023-12-15	13.60	13.67	13.44	13.47	741487
2023-12-18	13.54	13.54	13.15	13.28	953383
2023-12-19	13.36	13.42	13.21	13.27	854866
2023-12-20	13.22	13.26	13.01	13.03	1022568
2023-12-21	13.07	13.14	12.95	13.07	892656
2023-12-22	13.07	13.12	12.92	12.96	1015410
2023-12-26	13.00	13.00	12.74	12.77	1223690
2023-12-27	12.81	12.84	12.59	12.67	1044517
2023-12-28	12.63	12.81	12.62	12.79	811771
2023-12-29	12.86	12.90	12.70	12.80	826351
2024-01-02	12.80	13.12	12.69	13.00	1135832
2024-01-03	13.16	13.50	13.08	13.40	1052509
2024-01-04	13.41	13.56	13.36	13.54	860625
2024-01-05	13.54	13.68	13.43	13.50	1012398
2024-01-08	13.46	13.69	13.46	13.68	891999
2024-01-09	13.65	13.77	13.60	13.67	834384
2024-01-10	13.70	13.82	13.62	13.51	1016316
2024-01-11	13.47	13.53	13.34	13.52	718803
2024-01-12	13.45	13.54	13.33	13.39	489873
2024-01-16	13.40	13.41	13.23	13.30	547043
2024-01-17	13.25	13.25	12.97	13.18	739407
2024-01-18	13.20	13.31	13.15	13.26	494587
2024-01-19	13.35	13.35	13.00	13.07	739720
2024-01-22	13.16	13.17	13.00	13.09	714604
2024-01-23	13.09	13.26	13.01	13.23	536376
2024-01-24	13.22	13.31	13.06	13.23	761635
2024-01-25	13.22	13.44	13.22	13.29	560883
2024-01-26	13.29	13.43	13.27	13.38	527498
2024-01-29	13.37	13.52	13.37	13.51	464759
2024-01-30	13.50	13.58	13.45	13.58	536411
2024-01-31	13.64	13.68	13.53	13.62	620398
2024-02-01	13.69	13.98	13.63	13.89	1240094
2024-02-02	13.88	13.93	13.77	13.83	786868
2024-02-05	13.89	13.89	13.65	13.70	663577
2024-02-06	13.70	13.80	13.65	13.72	470950
2024-02-07	13.75	13.79	13.68	13.76	641767
2024-02-08	13.78	13.82	13.73	13.81	552471
2024-02-09	13.80	14.00	13.78	13.94	1181186
2024-02-12	14.00	14.13	13.96	14.10	958983
2024-02-13	14.00	14.07	13.90	13.81	1049479
2024-02-14	13.84	13.89	13.64	13.69	1046100
2024-02-15	13.70	13.78	13.70	13.76	520366
2024-02-16	13.74	13.76	13.64	13.68	496138
2024-02-20	13.70	13.78	13.68	13.75	604682
2024-02-21	13.76	13.84	13.75	13.80	477960
2024-02-22	13.86	13.92	13.82	13.88	496216
2024-02-23	13.95	14.00	13.88	13.91	537324
2024-02-26	13.92	13.97	13.81	13.90	938553
2024-02-27	13.93	14.06	13.89	14.04	500707
2024-02-28	14.04	14.08	13.97	14.08	594408
2024-02-29	14.18	14.33	14.09	14.29	732537
2024-03-01	14.20	14.35	14.17	14.30	580145
2024-03-04	14.31	14.71	14.30	14.61	1144146
2024-03-05	14.66	14.69	14.37	14.38	734820
2024-03-06	14.51	14.69	14.40	14.57	877981
2024-03-07	14.59	14.68	14.53	14.66	656787
2024-03-08	14.70	14.72	14.60	14.70	593990
2024-03-11	14.75	14.76	14.66	14.72	670452
2024-03-12	14.78	14.79	14.70	14.74	624359
2024-03-13	14.75	14.99	14.72	14.72	1410587
2024-03-14	14.70	14.80	14.57	14.62	982792
2024-03-15	14.60	14.67	14.52	14.63	527215
2024-03-18	14.51	14.58	14.41	14.43	1076812
2024-03-19	14.45	14.51	14.07	14.09	1083719
2024-03-20	14.15	14.18	13.66	13.87	2090101
2024-03-21	13.89	14.33	13.83	14.17	953043
2024-03-22	14.28	14.28	14.01	14.07	492184
2024-03-25	14.14	14.34	14.09	14.17	484014
2024-03-26	14.14	14.23	14.00	14.05	636880
2024-03-27	14.07	14.23	14.07	14.22	554954
2024-03-28	14.30	14.48	14.26	14.32	705929
2024-04-01	14.45	14.45	14.25	14.25	839852
2024-04-02	14.27	14.43	14.16	14.42	823448
2024-04-03	14.35	14.52	14.33	14.51	583451
2024-04-04	14.56	14.64	14.45	14.50	558936
2024-04-05	14.53	14.69	14.51	14.68	562391
2024-04-08	14.71	14.85	14.65	14.81	671551
2024-04-09	14.89	14.90	14.73	14.83	516995
2024-04-10	14.70	14.76	14.36	14.50	1191924
2024-04-11	14.44	14.49	14.24	14.21	1057428
2024-04-12	14.10	14.16	13.96	14.08	998534
2024-04-15	14.08	14.10	13.81	13.85	874689
2024-04-16	13.85	13.95	13.68	13.80	685072
2024-04-17	13.86	14.00	13.77	13.99	559389
2024-04-18	13.94	14.07	13.93	14.04	501474
2024-04-19	14.02	14.12	14.02	14.06	486193
2024-04-22	14.13	14.33	14.06	14.33	601297
2024-04-23	14.43	14.49	14.38	14.49	500969
2024-04-24	14.50	14.52	14.24	14.48	483847
2024-04-25	14.22	14.47	14.13	14.46	459325
2024-04-26	14.45	14.57	14.44	14.55	391617
2024-04-29	14.53	14.59	14.48	14.59	407661
2024-04-30	14.60	14.68	14.53	14.59	636217
2024-05-01	14.60	14.67	14.48	14.54	623157
2024-05-02	14.60	14.68	14.60	14.64	461115
2024-05-03	14.71	14.76	14.65	14.67	659025
2024-05-06	14.74	14.74	14.65	14.73	430661
2024-05-07	14.69	14.74	14.68	14.71	488089
2024-05-08	14.71	14.72	14.66	14.66	469141
2024-05-09	14.69	14.72	14.55	14.65	615889
2024-05-10	14.68	14.70	14.52	14.59	887729
2024-05-13	14.67	14.67	14.45	14.34	869580
2024-05-14	14.33	14.42	14.26	14.35	640129
2024-05-15	14.53	14.54	14.43	14.48	567298
2024-05-16	14.55	14.55	14.37	14.43	653953
2024-05-17	14.48	14.50	14.37	14.41	501671
2024-05-20	14.46	14.53	14.45	14.52	604452
2024-05-21	14.54	14.69	14.51	14.68	709909
2024-05-22	14.64	14.70	14.60	14.65	497137
2024-05-23	14.66	14.69	14.50	14.54	525227
2024-05-24	14.58	14.66	14.54	14.66	369497
2024-05-28	14.65	14.68	14.50	14.52	604300
2024-05-29	14.50	14.54	14.46	14.51	619410
2024-05-30	14.56	14.57	14.40	14.44	532153
2024-05-31	14.52	14.68	14.48	14.68	762794
2024-06-03	14.70	14.75	14.60	14.67	563099
2024-06-04	14.74	14.82	14.70	14.81	493372
2024-06-05	14.81	14.85	14.77	14.85	661349
2024-06-06	14.88	14.95	14.84	14.88	584604
2024-06-07	14.87	14.93	14.82	14.88	473898
2024-06-10	14.88	14.90	14.78	14.88	532973
2024-06-11	14.86	14.88	14.77	14.84	493167
2024-06-12	14.89	14.97	14.85	14.95	908431
2024-06-13	15.00	15.00	14.87	14.76	818573
2024-06-14	14.71	14.86	14.66	14.77	806715
2024-06-17	14.71	14.77	14.62	14.66	844110
2024-06-18	14.61	14.72	14.61	14.65	540776
2024-06-20	14.68	14.75	14.65	14.74	520779
2024-06-21	14.70	14.76	14.68	14.73	468585
2024-06-24	14.73	14.82	14.73	14.79	560151
2024-06-25	14.83	14.85	14.79	14.85	417622
2024-06-26	14.80	14.84	14.80	14.80	451366
2024-06-27	14.84	14.87	14.81	14.84	364801
2024-06-28	14.88	14.93	14.79	14.91	846048
2024-07-01	14.94	14.98	14.85	14.94	652192
2024-07-02	15.00	15.07	14.90	14.98	802142
2024-07-03	14.98	15.09	14.95	15.08	420987
2024-07-05	15.10	15.15	15.06	15.15	669537
2024-07-08	15.17	15.25	15.10	15.21	817869
2024-07-09	15.21	15.29	15.18	15.24	901575
2024-07-10	15.28	15.37	15.25	15.37	881972
2024-07-11	15.45	15.45	15.35	15.39	948234
2024-07-12	15.42	15.42	15.32	15.19	807624
2024-07-15	15.20	15.33	15.12	15.22	963070
2024-07-16	15.28	15.28	15.11	15.11	808908
2024-07-17	15.12	15.15	15.02	15.15	807734
2024-07-18	15.18	15.19	15.11	15.15	590943
2024-07-19	15.15	15.19	15.13	15.16	471867
2024-07-22	15.21	15.36	15.17	15.34	906505
2024-07-23	15.37	15.40	15.29	15.32	552187
2024-07-24	15.27	15.30	15.15	15.19	575418
2024-07-25	15.23	15.33	15.15	15.24	592339
2024-07-26	15.29	15.32	15.23	15.30	380744
2024-07-29	15.32	15.35	15.21	15.25	604897
2024-07-30	15.30	15.30	15.18	15.28	659931
2024-07-31	15.34	15.48	15.31	15.44	862448
2024-08-01	15.48	15.49	15.30	15.42	614027
2024-08-02	15.28	15.35	15.23	15.27	885203
2024-08-05	14.94	15.17	14.55	15.03	2263734
2024-08-06	14.92	15.35	14.92	15.22	1644360
2024-08-07	15.30	15.38	15.25	15.29	734331
2024-08-08	15.44	15.48	15.34	15.46	843958
2024-08-09	15.49	15.58	15.42	15.49	833225
2024-08-12	15.53	15.66	15.50	15.63	859714
2024-08-13	15.68	15.75	15.59	15.75	1281974
2024-08-14	15.76	15.82	15.66	15.57	1039744
2024-08-15	15.57	15.63	15.50	15.52	777734
2024-08-16	15.45	15.49	15.38	15.44	759343
2024-08-19	15.47	15.59	15.41	15.49	1236056
2024-08-20	15.37	15.44	15.16	15.29	1806413
2024-08-21	15.32	15.47	15.31	15.44	483716
2024-08-22	15.45	15.48	15.34	15.40	533015
2024-08-23	15.42	15.53	15.16	15.23	1601250
2024-08-26	15.20	15.30	14.90	15.06	1586292
2024-08-27	15.05	15.16	15.01	15.14	494043
2024-08-28	15.17	15.23	15.10	15.20	396888
2024-08-29	15.28	15.34	15.23	15.34	541165
2024-08-30	15.43	15.57	15.41	15.45	660644
2024-09-03	15.41	15.41	15.26	15.29	688337
2024-09-04	15.37	15.47	15.33	15.40	606190
2024-09-05	15.48	15.48	15.40	15.44	376022
2024-09-06	15.37	15.44	15.32	15.38	610437
2024-09-09	15.46	15.53	15.43	15.53	472203
2024-09-10	15.53	15.62	15.50	15.58	780874
2024-09-11	15.61	15.61	15.46	15.55	839359
2024-09-12	15.58	15.58	15.47	15.29	1028779
2024-09-13	15.28	15.35	15.21	15.31	794035
2024-09-16	15.31	15.33	15.25	15.26	693539
2024-09-17	15.26	15.45	15.25	15.41	812526
2024-09-18	15.36	15.59	15.36	15.43	737070
2024-09-19	15.60	15.60	15.52	15.60	570442
2024-09-20	15.54	15.65	15.54	15.63	595121
2024-09-23	15.61	15.65	15.58	15.64	419380
2024-09-24	15.63	15.68	15.60	15.67	471550
2024-09-25	15.65	15.68	15.60	15.62	451167
2024-09-26	15.64	15.70	15.64	15.66	449367
2024-09-27	15.70	15.70	15.53	15.61	785787
2024-09-30	15.69	15.76	15.64	15.76	746337
2024-10-01	15.81	15.81	15.71	15.77	662345
2024-10-02	15.77	15.88	15.72	15.87	578232
2024-10-03	15.89	15.91	15.79	15.91	840516
2024-10-04	15.92	15.98	15.88	15.93	782464
2024-10-07	15.90	15.91	15.78	15.86	917716
2024-10-08	15.90	15.95	15.86	15.94	626314
2024-10-09	15.96	15.98	15.91	15.96	534072
2024-10-10	15.97	15.99	15.92	15.95	598460
2024-10-11	15.95	15.97	15.86	15.89	840329
2024-10-14	15.88	15.90	15.80	15.63	1109178
2024-10-15	15.61	15.74	15.59	15.66	1114672
2024-10-16	15.70	15.76	15.62	15.74	897307
2024-10-17	15.77	15.78	15.68	15.73	610801
2024-10-18	15.78	15.86	15.74	15.84	669605
2024-10-21	15.82	15.84	15.75	15.83	869224
2024-10-22	15.87	15.87	15.71	15.80	784861
2024-10-23	15.79	15.81	15.64	15.71	1044896
2024-10-24	15.77	15.82	15.67	15.67	955990
2024-10-25	15.79	15.83	15.66	15.69	818494
2024-10-28	15.77	15.77	15.72	15.77	551570
2024-10-29	15.74	15.78	15.58	15.64	1237539
2024-10-30	15.64	15.69	15.52	15.69	680065
2024-10-31	15.69	15.74	15.59	15.68	944977
2024-11-01	15.72	15.78	15.64	15.65	762055
2024-11-04	15.76	15.78	15.68	15.77	812634
2024-11-05	15.75	15.82	15.72	15.79	668856
2024-11-06	15.75	15.83	15.66	15.80	1039051
2024-11-07	15.83	15.90	15.81	15.86	770697
2024-11-08	15.90	15.99	15.87	15.99	956156
2024-11-11	15.99	16.04	15.95	16.01	1005864
2024-11-12	16.03	16.08	15.95	16.03	934232
2024-11-13	16.04	16.07	15.88	15.89	1195769
2024-11-14	15.92	15.97	15.78	15.64	1063082
2024-11-15	15.66	15.73	15.56	15.67	1265905
2024-11-18	15.61	15.75	15.59	15.68	1133805
2024-11-19	15.67	15.72	15.57	15.70	1065817
2024-11-20	15.66	15.74	15.62	15.72	713045
2024-11-21	15.77	15.83	15.73	15.82	958030
2024-11-22	15.85	15.87	15.80	15.86	628744
2024-11-25	15.91	15.91	15.78	15.81	691342
2024-11-26	15.80	15.81	15.75	15.80	553977
2024-11-27	15.84	15.84	15.72	15.74	729707
2024-11-29	15.77	15.85	15.75	15.80	623901
2024-12-02	15.81	15.85	15.78	15.85	723772
2024-12-03	15.85	15.92	15.83	15.92	695432
2024-12-04	15.92	15.93	15.86	15.92	787911
2024-12-05	15.92	15.96	15.89	15.95	684049
2024-12-06	15.99	15.99	15.95	15.99	610476
2024-12-09	15.99	15.99	15.65	15.68	1753006
2024-12-10	15.71	15.72	15.42	15.59	1736967
2024-12-11	15.71	15.79	15.66	15.79	791318
2024-12-12	15.80	15.81	15.71	15.56	990308
2024-12-13	15.61	15.63	15.48	15.58	1022353
2024-12-16	15.57	15.58	15.40	15.40	1013749
2024-12-17	15.43	15.43	15.16	15.27	1457214
2024-12-18	15.31	15.32	15.04	15.05	1119432
2024-12-19	15.11	15.15	15.02	15.08	1101472
2024-12-20	15.03	15.26	15.03	15.23	616255
2024-12-23	15.25	15.29	15.13	15.22	634048
2024-12-24	15.34	15.34	15.21	15.24	405210
2024-12-26	15.30	15.42	15.26	15.33	469602
2024-12-27	15.38	15.40	15.24	15.34	612529
2024-12-30	15.25	15.28	15.15	15.19	854075
2024-12-31	15.27	15.42	15.23	15.26	810277
2025-01-02	15.45	15.45	15.23	15.31	809196
2025-01-03	15.34	15.53	15.30	15.40	629497
2025-01-06	15.52	15.52	15.42	15.47	856806
2025-01-07	15.51	15.51	15.35	15.41	637018
2025-01-08	15.37	15.39	15.22	15.32	956237
2025-01-10	15.30	15.38	15.18	15.32	1187169
2025-01-13	15.28	15.29	15.18	15.21	978534
2025-01-14	15.27	15.36	15.23	15.06	1198815
2025-01-15	15.24	15.29	15.15	15.28	860597
2025-01-16	15.27	15.32	15.18	15.30	580907
2025-01-17	15.31	15.35	15.27	15.30	761605
2025-01-21	15.31	15.41	15.30	15.37	745269
2025-01-22	15.43	15.45	15.37	15.44	906509
2025-01-23	15.33	15.40	15.11	15.22	2333435
2025-01-24	15.26	15.28	15.08	15.14	862341
2025-01-27	15.00	15.05	14.87	15.02	1282032
2025-01-28	15.06	15.11	14.94	15.01	918253
2025-01-29	15.01	15.08	14.98	15.00	628240
2025-01-30	15.05	15.19	15.00	15.19	642113
2025-01-31	15.20	15.33	15.00	15.26	922455
2025-02-03	15.23	15.51	15.13	15.45	1881410
2025-02-04	15.51	15.54	15.39	15.46	982374
2025-02-05	15.46	15.55	15.45	15.52	747108
2025-02-06	15.53	15.56	15.49	15.56	755339
2025-02-07	15.59	15.59	15.50	15.55	631439
2025-02-10	15.61	15.66	15.55	15.62	887610
2025-02-11	15.64	15.75	15.58	15.70	1234527
2025-02-12	15.62	15.70	15.55	15.70	954215
2025-02-13	15.71	15.80	15.70	15.59	1166801
2025-02-14	15.59	15.62	15.53	15.56	804519
2025-02-18	15.60	15.60	15.53	15.57	942665
2025-02-19	15.58	15.63	15.50	15.60	898094
2025-02-20	15.60	15.70	15.54	15.70	819252
2025-02-21	15.72	15.75	15.66	15.68	1218221
2025-02-24	15.69	15.72	15.57	15.67	812105
2025-02-25	15.64	15.75	15.62	15.73	807641
2025-02-26	15.75	15.79	15.69	15.75	979911
2025-02-27	15.77	15.78	15.53	15.57	1302806
2025-02-28	15.68	15.74	15.60	15.72	1112602
2025-03-03	15.76	15.81	15.71	15.73	1157265
2025-03-04	15.75	15.88	15.58	15.78	1530744
2025-03-05	15.81	15.97	15.75	15.91	1158388
2025-03-06	15.84	15.90	15.70	15.75	1109598
2025-03-07	15.78	15.83	15.64	15.77	1196058
2025-03-10	15.71	15.80	15.62	15.70	1552802
2025-03-11	15.70	15.71	15.53	15.58	1420499
2025-03-12	15.68	15.76	15.58	15.70	1157206
2025-03-13	15.72	15.78	15.64	15.48	1389545
2025-03-14	15.48	15.59	15.43	15.54	1197597
2025-03-17	15.60	15.68	15.56	15.62	839016
2025-03-18	15.58	15.67	15.49	15.64	913181
2025-03-19	15.70	15.87	15.64	15.76	1598776
2025-03-20	15.75	15.89	15.73	15.85	1063174
2025-03-21	15.80	15.89	15.79	15.89	609765
2025-03-24	15.91	15.93	15.84	15.90	856156
2025-03-25	15.92	15.92	15.80	15.83	951260
2025-03-26	15.84	15.84	15.66	15.70	1177655
2025-03-27	15.68	15.69	15.53	15.61	1155262
2025-03-28	15.66	15.66	15.48	15.54	948590
2025-03-31	15.51	15.59	15.38	15.57	1289896
2025-04-01	15.52	15.57	15.45	15.50	973445
2025-04-02	15.48	15.69	15.47	15.66	1300157
2025-04-03	15.30	15.44	15.25	15.30	1977996
2025-04-04	15.06	15.10	13.47	13.86	5546247
2025-04-07	13.13	13.93	12.26	13.74	3784701
2025-04-08	14.49	14.72	14.00	14.09	2188873
2025-04-09	13.68	14.73	13.35	14.66	2733194
2025-04-10	14.65	14.66	14.03	14.19	1224965
2025-04-11	14.20	14.46	14.05	14.45	1465132
2025-04-14	14.58	14.70	14.41	14.51	1342604
2025-04-15	14.53	14.71	14.40	14.55	1280687
2025-04-16	14.45	14.49	14.18	14.31	956975
2025-04-17	14.33	14.41	14.25	14.33	598653
2025-04-21	14.25	14.25	13.94	14.07	1023406
2025-04-22	14.10	14.20	13.98	14.06	1041178
2025-04-23	14.22	14.34	14.11	14.15	939995
2025-04-24	14.16	14.37	14.15	14.31	625869
2025-04-25	14.35	14.43	14.32	14.42	584008
2025-04-28	14.38	14.49	14.36	14.36	627614
2025-04-29	14.42	14.48	14.38	14.45	571796
2025-04-30	14.42	14.50	14.32	14.46	1091523
2025-05-01	14.51	14.55	14.05	14.27	1697564
2025-05-02	14.37	14.57	14.37	14.46	892409
2025-05-05	14.50	14.57	14.44	14.52	739358
2025-05-06	14.52	14.59	14.47	14.51	658593
2025-05-07	14.54	14.60	14.41	14.46	1032648
2025-05-08	14.55	14.55	14.42	14.42	774574
2025-05-09	14.46	14.59	14.38	14.52	778248
2025-05-12	14.70	14.77	14.58	14.74	995855
2025-05-13	14.77	14.84	14.74	14.75	1268777
2025-05-14	14.78	14.89	14.72	14.67	1342967
2025-05-15	14.69	14.75	14.60	14.69	801164
2025-05-16	14.74	14.74	14.60	14.66	633243
2025-05-19	14.50	14.66	14.50	14.65	685824
2025-05-20	14.60	14.66	14.56	14.58	605749
2025-05-21	14.53	14.57	14.44	14.45	1258813
2025-05-22	14.49	14.49	14.29	14.39	870503
2025-05-23	14.40	14.57	14.37	14.55	677981
2025-05-27	14.55	14.62	14.48	14.61	823916
2025-05-28	14.65	14.65	14.51	14.51	532600
2025-05-29	14.60	14.65	14.52	14.63	689407
2025-05-30	14.67	14.77	14.60	14.73	1096852
2025-06-02	14.72	14.80	14.69	14.80	756532
2025-06-03	14.80	14.89	14.77	14.84	806217
2025-06-04	14.90	14.90	14.78	14.78	642973
2025-06-05	14.80	14.86	14.75	14.83	631934
2025-06-06	14.84	14.88	14.81	14.84	692818
2025-06-09	14.85	14.89	14.81	14.86	696090
2025-06-10	14.90	14.90	14.75	14.79	967657
2025-06-11	14.85	14.85	14.75	14.80	1093632
2025-06-12	14.83	14.95	14.73	14.76	1027157
2025-06-13	14.70	14.73	14.59	14.63	768439
2025-06-16	14.61	14.70	14.47	14.55	891783
2025-06-17	14.58	14.62	14.51	14.55	676356
2025-06-18	14.57	14.66	14.55	14.57	777979
2025-06-20	14.59	14.63	14.50	14.55	773796
2025-06-23	14.55	14.60	14.51	14.58	711876
2025-06-24	14.68	14.71	14.62	14.70	689546
2025-06-25	14.73	14.75	14.66	14.75	572574
2025-06-26	14.70	14.82	14.70	14.80	372102

Explore More About GOF

Coins representing dividend payouts and trends

GOF Dividend History

Discover Guggenheim Strategic Opportunities'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

GOF Stock Split History

Discover Guggenheim Strategic Opportunities'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

GOF Historical Prices

Explore Guggenheim Strategic Opportunities's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics