GRFS Historical Prices

Summary

Key Stock Metrics

5.68

(March 14, 2024)

52-Week Low

9.96

(November 8, 2024)

52-Week High

25.73

(February 21, 2020)

All-Time High

7.72

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-06-02	6.71	7.36	6.28	6.62	10349545
2011-06-03	6.37	6.64	6.26	6.41	17042854
2011-06-06	6.36	6.45	6.28	6.28	5062718
2011-06-07	6.23	6.36	6.23	6.30	3945007
2011-06-08	6.25	6.30	6.23	6.24	2940658
2011-06-09	6.17	6.28	6.13	6.23	8488120
2011-06-10	6.23	6.28	6.18	6.25	1561742
2011-06-13	6.19	6.24	6.14	6.20	1143009
2011-06-14	6.21	6.30	6.21	6.28	1452137
2011-06-15	6.20	6.28	6.10	6.13	932024
2011-06-16	6.10	6.17	6.07	6.09	1191637
2011-06-17	6.15	6.17	6.15	6.17	584349
2011-06-20	6.14	6.19	6.06	6.14	2024791
2011-06-21	6.06	6.23	6.06	6.23	1395867
2011-06-22	6.16	6.23	6.15	6.15	941986
2011-06-23	6.07	6.14	5.97	6.09	1111873
2011-06-24	6.10	6.10	5.97	5.99	903410
2011-06-27	5.97	6.10	5.93	6.07	599643
2011-06-28	6.07	6.14	6.06	6.13	646068
2011-06-29	6.15	6.30	6.15	6.29	1728887
2011-06-30	6.29	6.55	6.29	6.50	998952
2011-07-01	6.48	6.61	6.27	6.58	1117554
2011-07-05	6.36	6.61	6.36	6.53	872217
2011-07-06	6.53	6.54	6.36	6.49	1690377
2011-07-07	6.54	6.54	6.48	6.49	1172534
2011-07-08	6.45	6.64	6.45	6.62	1003107
2011-07-11	6.41	6.54	6.41	6.54	1425811
2011-07-12	6.50	6.50	6.41	6.43	3683281
2011-07-13	6.49	6.49	6.35	6.42	3888171
2011-07-14	6.45	6.54	6.36	6.49	8558431
2011-07-15	6.51	6.66	6.49	6.66	1653425
2011-07-18	6.61	6.74	6.52	6.74	6832430
2011-07-19	6.76	6.92	6.75	6.87	1566668
2011-07-20	6.94	7.00	6.86	7.00	1613408
2011-07-21	7.00	7.06	6.89	7.04	1411002
2011-07-22	7.00	7.03	6.88	6.97	769648
2011-07-25	6.87	6.96	6.74	6.93	615330
2011-07-26	6.91	6.91	6.86	6.89	328359
2011-07-27	6.93	6.93	6.65	6.80	1009352
2011-07-28	6.82	6.98	6.81	6.92	2230195
2011-07-29	6.88	6.97	6.81	6.90	1947250
2011-08-01	6.99	6.99	6.75	6.82	501256
2011-08-02	6.78	6.79	6.49	6.55	1462454
2011-08-03	6.57	6.71	6.49	6.71	2514795
2011-08-04	6.57	6.59	6.35	6.41	783220
2011-08-05	6.46	6.52	6.09	6.24	979768
2011-08-08	6.13	6.13	5.48	5.72	982558
2011-08-09	5.87	5.97	5.75	5.97	443938
2011-08-10	5.89	5.95	5.77	5.90	84360
2011-08-11	5.91	6.08	5.74	6.07	1641877
2011-08-12	6.14	6.19	5.91	6.11	474155
2011-08-15	6.15	6.38	6.09	6.23	1127845
2011-08-16	6.17	6.24	5.95	6.13	604584
2011-08-17	6.16	6.20	5.97	6.16	1454049
2011-08-18	5.96	6.15	5.89	5.97	874812
2011-08-19	5.92	5.97	5.65	5.84	618836
2011-08-22	5.93	6.03	5.67	5.92	1178553
2011-08-23	5.95	5.95	5.80	5.89	908360
2011-08-24	5.89	5.99	5.74	5.91	139164
2011-08-25	5.95	5.99	5.75	5.81	152468
2011-08-26	5.74	5.81	5.67	5.75	186805
2011-08-29	5.79	6.05	5.77	5.86	268020
2011-08-30	5.87	5.97	5.84	5.89	316159
2011-08-31	5.91	6.06	5.76	5.96	900228
2011-09-01	5.96	6.02	5.89	6.00	286334
2011-09-02	5.88	5.94	5.81	5.89	33893
2011-09-06	5.70	5.89	5.65	5.84	847100
2011-09-07	5.93	6.05	5.84	5.87	215186
2011-09-08	5.82	5.97	5.82	5.89	131273
2011-09-09	5.63	5.76	5.32	5.53	4744102
2011-09-12	5.43	5.59	5.40	5.56	932118
2011-09-13	5.66	5.66	5.42	5.52	1290360
2011-09-14	5.55	5.55	5.47	5.49	181557
2011-09-15	5.57	5.57	5.12	5.45	505190
2011-09-16	5.45	5.50	5.35	5.41	495377
2011-09-19	5.32	5.41	5.32	5.37	196084
2011-09-20	5.39	5.45	5.34	5.39	2482143
2011-09-21	5.38	5.41	5.24	5.28	2552515
2011-09-22	5.03	5.11	4.74	4.78	3636942
2011-09-23	4.97	5.00	4.59	4.99	3707710
2011-09-26	5.02	5.11	4.98	5.10	3465013
2011-09-27	5.19	5.53	5.15	5.43	4574275
2011-09-28	5.45	5.58	5.45	5.54	7493023
2011-09-29	5.66	5.68	5.47	5.53	5971339
2011-09-30	5.44	5.54	5.41	5.53	1376492
2011-10-03	5.47	5.52	5.32	5.44	1477534
2011-10-04	5.39	5.40	5.23	5.36	608874
2011-10-05	5.36	5.41	5.26	5.36	460194
2011-10-06	5.38	5.41	5.19	5.40	314178
2011-10-07	5.45	5.54	5.32	5.48	768860
2011-10-10	5.54	5.63	5.45	5.61	1554276
2011-10-11	5.58	5.63	5.57	5.58	3405906
2011-10-12	5.62	5.64	5.45	5.50	1312774
2011-10-13	5.51	5.52	5.38	5.48	482593
2011-10-14	5.57	5.84	5.52	5.77	2582375
2011-10-17	5.74	5.74	5.58	5.58	371819
2011-10-18	5.63	5.72	5.60	5.64	501167
2011-10-19	5.67	5.67	5.61	5.63	1973449
2011-10-20	5.60	5.62	5.32	5.46	519352
2011-10-21	5.49	5.50	5.39	5.46	142445
2011-10-24	5.48	5.57	5.42	5.56	190360
2011-10-25	5.57	5.58	5.45	5.48	429803
2011-10-26	5.54	5.57	5.43	5.45	690871
2011-10-27	5.51	5.56	5.42	5.46	378507
2011-10-28	5.45	5.63	5.45	5.61	1039550
2011-10-31	5.58	5.61	5.40	5.55	303789
2011-11-01	5.42	5.42	5.15	5.28	762104
2011-11-02	5.33	5.33	5.09	5.17	588279
2011-11-03	5.19	5.28	4.98	5.19	603664
2011-11-04	5.13	5.19	5.06	5.10	320407
2011-11-07	5.13	5.19	5.04	5.19	445438
2011-11-08	5.20	5.25	5.04	5.11	480974
2011-11-09	5.01	5.01	4.73	4.78	397211
2011-11-10	4.80	4.87	4.70	4.87	319356
2011-11-11	5.00	5.00	4.81	4.87	382724
2011-11-14	4.85	4.87	4.67	4.74	1921940
2011-11-15	4.73	4.74	4.60	4.68	2188753
2011-11-16	4.68	4.69	4.56	4.61	1617405
2011-11-17	4.60	4.68	4.54	4.65	286602
2011-11-18	4.68	4.77	4.59	4.66	3565259
2011-11-21	4.61	4.64	4.30	4.50	892886
2011-11-22	4.47	4.50	4.40	4.48	2118744
2011-11-23	4.43	4.45	4.24	4.40	726004
2011-11-25	4.36	4.36	4.24	4.31	427996
2011-11-28	4.42	4.50	4.37	4.41	2032772
2011-11-29	4.45	4.50	4.36	4.48	1602832
2011-11-30	4.59	4.80	4.59	4.79	792737
2011-12-01	5.03	5.03	4.76	4.93	629082
2011-12-02	4.97	5.17	4.97	5.10	1047301
2011-12-05	5.19	5.36	5.19	5.31	1336450
2011-12-06	5.30	5.32	4.92	5.28	293945
2011-12-07	5.19	5.25	5.05	5.24	2266027
2011-12-08	5.18	5.31	5.09	5.19	633802
2011-12-09	5.16	5.24	5.08	5.14	949391
2011-12-12	5.08	5.08	4.90	4.98	800320
2011-12-13	4.90	4.93	4.81	4.93	1978149
2011-12-14	4.75	4.76	4.58	4.72	2816284
2011-12-15	4.70	4.70	4.54	4.67	2738207
2011-12-16	4.67	4.70	4.62	4.68	2167710
2011-12-19	4.72	4.88	4.72	4.86	639098
2011-12-20	4.95	5.14	4.90	4.98	1543431
2011-12-21	5.00	5.28	5.00	5.24	7557116
2011-12-22	5.24	5.24	5.09	5.10	263249
2011-12-23	5.13	5.33	5.13	5.33	695378
2011-12-27	5.30	5.38	5.18	5.37	133463
2011-12-28	5.34	5.34	5.12	5.24	409643
2011-12-29	5.21	5.36	5.16	5.33	661962
2011-12-30	5.30	5.30	5.14	5.27	460624
2012-01-03	5.33	5.41	5.08	5.26	696118
2012-01-04	5.26	5.27	5.13	5.22	392137
2012-01-05	5.23	5.23	5.10	5.18	633549
2012-01-06	5.18	5.18	5.10	5.13	338725
2012-01-09	5.07	5.23	5.07	5.12	242495
2012-01-10	5.14	5.27	5.10	5.23	615793
2012-01-11	5.22	5.48	5.07	5.38	550147
2012-01-12	5.37	5.46	5.32	5.40	628562
2012-01-13	5.38	5.38	5.24	5.25	341425
2012-01-17	5.28	5.43	5.11	5.41	804880
2012-01-18	5.42	5.66	5.42	5.64	4602559
2012-01-19	5.63	5.87	5.58	5.76	3064454
2012-01-20	5.78	5.90	5.68	5.88	895283
2012-01-23	5.86	6.06	5.78	5.98	2075425
2012-01-24	6.02	6.12	5.94	6.09	2849484
2012-01-25	6.11	6.18	5.97	6.14	2505664
2012-01-26	6.19	6.19	6.05	6.06	1106770
2012-01-27	6.04	6.19	6.04	6.18	1022811
2012-01-30	6.13	6.14	6.00	6.08	2383852
2012-01-31	6.14	6.14	5.95	6.05	509777
2012-02-01	6.09	6.14	6.03	6.12	922350
2012-02-02	6.18	6.57	6.14	6.52	3113730
2012-02-03	6.47	6.62	6.39	6.59	1365715
2012-02-06	6.54	6.57	6.46	6.53	654790
2012-02-07	6.56	6.69	6.48	6.64	1506579
2012-02-08	6.65	6.71	6.62	6.67	2553507
2012-02-09	6.64	6.66	6.49	6.50	1760453
2012-02-10	6.48	6.50	6.34	6.38	1045716
2012-02-13	6.44	6.52	6.32	6.34	1450400
2012-02-14	6.33	6.48	6.29	6.35	1631154
2012-02-15	6.44	6.51	6.28	6.33	2175502
2012-02-16	6.30	6.31	6.23	6.25	1503452
2012-02-17	6.37	6.39	6.21	6.34	1765243
2012-02-21	6.37	6.46	6.33	6.36	2762449
2012-02-22	6.40	6.47	6.33	6.40	2661401
2012-02-23	6.41	6.57	6.39	6.48	821557
2012-02-24	6.46	6.66	6.46	6.62	1422681
2012-02-27	6.58	6.82	6.56	6.74	1694420
2012-02-28	6.74	6.81	6.63	6.76	1505713
2012-02-29	6.77	6.78	6.68	6.77	1255501
2012-03-01	6.78	6.78	6.59	6.73	736457
2012-03-02	6.71	6.80	6.57	6.59	938319
2012-03-05	6.60	6.77	6.57	6.60	1154900
2012-03-06	6.55	6.61	6.47	6.50	1340670
2012-03-07	6.50	6.59	6.50	6.53	1085703
2012-03-08	6.57	6.77	6.57	6.71	747178
2012-03-09	6.70	6.80	6.67	6.76	649473
2012-03-12	6.74	6.82	6.69	6.79	891786
2012-03-13	6.79	6.90	6.75	6.88	938417
2012-03-14	6.88	6.98	6.84	6.90	1204229
2012-03-15	6.84	6.99	6.67	6.97	1739765
2012-03-16	6.92	6.95	6.85	6.94	413866
2012-03-19	6.80	7.11	6.80	6.98	1366308
2012-03-20	6.95	7.10	6.85	7.00	1145770
2012-03-21	7.02	7.10	6.95	7.07	510417
2012-03-22	7.05	7.09	6.99	7.06	2002268
2012-03-23	7.08	7.16	7.05	7.16	2086543
2012-03-26	7.20	7.33	7.14	7.29	3834750
2012-03-27	7.28	7.44	7.22	7.43	2860844
2012-03-28	7.43	7.52	7.30	7.43	7118090
2012-03-29	7.35	7.46	7.34	7.40	244514
2012-03-30	7.40	7.42	7.29	7.34	2934277
2012-04-02	7.31	7.54	7.28	7.54	1958787
2012-04-03	7.53	7.62	7.44	7.59	826775
2012-04-04	7.51	7.63	7.48	7.62	2545312
2012-04-05	7.57	7.58	7.49	7.57	1581938
2012-04-09	7.31	7.55	7.31	7.44	4674536
2012-04-10	7.48	7.50	7.34	7.43	2231863
2012-04-11	7.48	7.54	7.36	7.48	2156354
2012-04-12	7.48	7.51	7.39	7.50	1686595
2012-04-13	7.51	7.53	7.40	7.45	1125124
2012-04-16	7.51	7.57	7.31	7.50	1675221
2012-04-17	7.52	7.67	7.45	7.63	1300621
2012-04-18	7.55	7.67	7.39	7.63	1485472
2012-04-19	7.62	7.72	7.50	7.67	3524714
2012-04-20	7.72	8.06	7.62	8.05	3826557
2012-04-23	7.93	8.01	7.74	7.90	3733545
2012-04-24	8.43	8.91	8.38	8.90	6093181
2012-04-25	8.86	9.06	8.72	9.01	3027768
2012-04-26	9.05	9.09	8.94	9.08	2517825
2012-04-27	9.05	9.11	8.93	9.04	3838241
2012-04-30	9.01	9.04	8.85	9.01	6019548
2012-05-01	9.09	9.20	8.94	9.13	2296906
2012-05-02	9.12	9.15	8.96	9.14	2307430
2012-05-03	9.19	9.30	9.10	9.28	1775013
2012-05-04	9.29	9.29	9.09	9.14	1713439
2012-05-07	9.14	9.23	9.00	9.13	2175227
2012-05-08	9.12	9.29	8.98	9.22	1213012
2012-05-09	8.76	8.85	8.76	8.78	4788531
2012-05-10	8.81	8.82	8.50	8.63	3444732
2012-05-11	8.62	8.84	8.37	8.80	2497511
2012-05-14	8.74	8.82	8.60	8.74	1668050
2012-05-15	8.76	8.81	8.60	8.67	1453048
2012-05-16	8.70	8.75	8.62	8.66	833293
2012-05-17	8.64	8.66	8.50	8.52	1160209
2012-05-18	8.37	8.57	8.33	8.38	1311889
2012-05-21	8.48	8.62	8.48	8.62	1006258
2012-05-22	8.58	8.58	7.94	8.45	913326
2012-05-23	8.37	8.38	8.17	8.21	867043
2012-05-24	8.25	8.25	8.10	8.18	1356128
2012-05-25	8.21	8.54	8.10	8.15	467682
2012-05-29	8.31	8.36	8.10	8.20	714994
2012-05-30	8.12	8.24	8.02	8.05	700817
2012-05-31	8.04	8.11	7.92	8.07	1781555
2012-06-01	7.95	8.08	7.87	7.95	681166
2012-06-04	7.95	7.95	7.62	7.76	1853363
2012-06-05	7.72	8.10	7.63	7.78	1324375
2012-06-06	7.84	8.03	7.73	7.95	494447
2012-06-07	8.79	8.79	8.09	8.10	717935
2012-06-08	8.06	8.26	7.98	8.24	669465
2012-06-11	8.30	8.51	8.18	8.28	1258890
2012-06-12	8.33	8.54	8.20	8.47	704468
2012-06-13	8.44	8.76	8.38	8.59	1416346
2012-06-14	8.57	8.74	8.57	8.61	2281909
2012-06-15	8.62	8.62	8.10	8.58	848436
2012-06-18	8.50	8.62	8.42	8.56	777656
2012-06-19	8.57	8.67	8.52	8.62	740125
2012-06-20	8.59	8.65	8.51	8.58	752988
2012-06-21	8.52	8.62	8.44	8.46	371038
2012-06-22	8.47	8.72	8.38	8.58	1822373
2012-06-25	8.49	8.60	8.39	8.58	504879
2012-06-26	8.49	8.77	8.41	8.74	2778332
2012-06-27	8.69	9.01	8.63	8.88	2052364
2012-06-28	8.84	8.93	8.65	8.91	1176512
2012-06-29	9.00	9.17	8.93	9.14	1429275
2012-07-02	9.12	9.30	9.05	9.22	1583512
2012-07-03	9.22	9.45	9.16	9.30	818004
2012-07-05	9.26	9.52	9.12	9.28	1236606
2012-07-06	9.23	9.29	9.14	9.26	847550
2012-07-09	9.29	9.38	9.10	9.26	1180821
2012-07-10	9.28	9.43	9.24	9.30	1038506
2012-07-11	9.33	9.48	9.21	9.30	597880
2012-07-12	9.24	9.34	9.06	9.34	384649
2012-07-13	9.35	9.78	9.27	9.68	3323094
2012-07-16	9.58	9.65	9.45	9.55	579127
2012-07-17	9.59	9.82	9.52	9.74	920448
2012-07-18	9.77	10.10	9.76	10.08	4585614
2012-07-19	10.08	10.10	9.90	10.00	450351
2012-07-20	9.90	10.00	9.80	9.90	1026009
2012-07-23	8.96	9.76	8.81	9.70	1399400
2012-07-24	9.94	10.14	9.74	10.04	2185463
2012-07-25	10.02	10.15	10.00	10.07	1759302
2012-07-26	10.30	10.48	10.26	10.41	2636201
2012-07-27	10.32	10.48	10.31	10.40	1776312
2012-07-30	10.38	10.43	10.17	10.43	498348
2012-07-31	10.62	10.88	10.60	10.63	2459715
2012-08-01	10.62	10.62	10.00	10.11	3649275
2012-08-02	10.00	10.11	9.76	10.05	1300091
2012-08-03	10.00	10.12	9.93	10.11	815430
2012-08-06	10.01	10.21	10.00	10.11	1092997
2012-08-07	10.12	10.23	10.00	10.04	154749
2012-08-08	9.95	10.09	9.79	9.90	281137
2012-08-09	9.90	9.95	9.64	9.70	561103
2012-08-10	9.63	9.72	9.57	9.61	308372
2012-08-13	9.57	9.61	9.52	9.60	407095
2012-08-14	9.64	9.70	9.54	9.64	1298581
2012-08-15	9.60	9.73	9.60	9.71	329143
2012-08-16	9.67	10.02	9.67	10.00	332984
2012-08-17	9.93	10.05	9.86	10.02	511268
2012-08-20	9.99	9.99	9.79	9.83	546079
2012-08-21	9.81	9.81	9.69	9.76	813342
2012-08-22	9.71	9.84	9.60	9.64	165009
2012-08-23	9.62	10.22	9.54	9.64	417889
2012-08-24	9.69	10.22	9.61	9.65	437553
2012-08-27	9.66	9.89	9.54	9.64	131067
2012-08-28	9.62	9.66	9.58	9.62	311272
2012-08-29	9.69	9.97	9.62	9.64	560708
2012-08-30	9.64	9.72	9.61	9.68	879186
2012-08-31	9.80	9.84	9.62	9.80	399493
2012-09-04	9.79	9.94	9.78	9.80	418103
2012-09-05	9.76	9.90	9.76	9.84	340059
2012-09-06	9.88	10.12	9.85	9.93	398248
2012-09-07	9.92	10.09	9.77	9.97	368050
2012-09-10	9.89	9.99	9.88	9.90	259746
2012-09-11	9.95	10.00	9.86	9.93	322387
2012-09-12	9.99	10.04	9.94	10.00	377979
2012-09-13	10.00	10.20	9.99	10.09	1115740
2012-09-14	10.18	10.33	10.18	10.21	859418
2012-09-17	10.23	10.56	10.23	10.47	814863
2012-09-18	10.48	10.57	10.01	10.46	1088119
2012-09-19	10.49	10.55	10.35	10.43	601713
2012-09-20	10.39	10.62	10.39	10.54	1512499
2012-09-21	10.59	10.94	10.59	10.91	1977456
2012-09-24	10.86	10.93	10.63	10.69	1495533
2012-09-25	10.74	10.81	10.55	10.62	1404162
2012-09-26	10.58	10.67	10.50	10.60	1293056
2012-09-27	10.49	10.82	10.49	10.76	2647570
2012-09-28	10.71	10.92	10.63	10.87	744828
2012-10-01	11.02	11.59	11.02	11.48	2078019
2012-10-02	11.50	11.57	11.35	11.45	2027781
2012-10-03	11.55	11.55	11.31	11.35	555258
2012-10-04	11.36	11.45	11.36	11.40	84459
2012-10-05	11.55	11.80	11.55	11.64	413107
2012-10-08	11.43	11.70	11.43	11.60	302038
2012-10-09	11.68	11.69	11.48	11.56	345811
2012-10-10	11.53	11.78	11.48	11.66	667023
2012-10-11	11.90	11.90	11.55	11.67	1236801
2012-10-12	11.43	11.72	11.43	11.66	1248311
2012-10-15	11.73	11.73	11.54	11.60	342684
2012-10-16	11.70	11.90	11.57	11.64	189134
2012-10-17	11.62	11.85	11.54	11.64	2539754
2012-10-18	11.71	11.79	11.48	11.67	726566
2012-10-19	11.60	11.79	11.19	11.34	303492
2012-10-22	11.30	11.41	11.19	11.38	423740
2012-10-23	11.55	11.55	11.08	11.23	640655
2012-10-24	11.26	11.42	11.19	11.31	183915
2012-10-25	10.83	11.50	10.78	11.44	1005977
2012-10-26	11.31	11.70	11.31	11.67	773150
2012-10-31	11.67	12.01	11.67	11.98	835455
2012-11-01	11.90	12.61	11.90	12.26	1520316
2012-11-02	12.25	12.50	12.09	12.46	591362
2012-11-05	12.41	12.49	12.14	12.27	1032956
2012-11-06	12.40	12.49	12.01	12.11	730653
2012-11-07	12.02	12.07	11.58	11.61	545422
2012-11-08	11.64	11.90	11.43	11.64	612977
2012-11-09	11.56	11.70	11.43	11.55	99634
2012-11-12	11.69	11.69	11.43	11.59	346153
2012-11-13	11.59	11.71	11.50	11.55	402147
2012-11-14	11.69	11.85	11.44	11.57	244452
2012-11-15	12.36	12.36	11.40	11.45	298456
2012-11-16	11.40	11.48	11.19	11.37	260175
2012-11-19	11.41	11.54	11.36	11.43	226541
2012-11-20	11.39	11.43	11.22	11.35	273919
2012-11-21	11.41	11.41	11.08	11.23	317473
2012-11-23	11.40	11.69	11.40	11.56	116386
2012-11-26	11.54	11.54	11.33	11.39	2178441
2012-11-27	11.57	11.82	11.43	11.52	662157
2012-11-28	11.66	11.66	11.41	11.60	753711
2012-11-29	11.60	11.78	11.48	11.52	2193895
2012-11-30	11.44	11.73	11.40	11.61	369320
2012-12-03	11.62	11.73	11.48	11.65	170809
2012-12-04	11.68	11.97	11.67	11.74	73823
2012-12-05	11.70	11.79	11.14	11.76	605761
2012-12-06	11.71	11.90	11.63	11.70	379900
2012-12-07	11.80	11.84	11.53	11.72	1739616
2012-12-10	11.65	11.90	11.50	11.62	412406
2012-12-11	11.88	11.98	11.60	11.66	811058
2012-12-12	11.66	11.84	11.65	11.69	85486
2012-12-13	11.62	11.63	11.40	11.55	1345650
2012-12-14	11.55	11.74	11.55	11.62	1661034
2012-12-17	11.66	12.45	11.57	11.60	4871150
2012-12-18	11.62	11.79	11.50	11.59	10616188
2012-12-19	11.60	11.80	11.40	11.70	892176
2012-12-20	11.75	11.80	11.54	11.75	8312680
2012-12-21	11.66	11.95	11.57	11.95	1680528
2012-12-24	11.95	12.44	11.95	12.40	282106
2012-12-26	12.45	12.50	12.16	12.36	237942
2012-12-27	12.49	12.59	12.05	12.55	309422
2012-12-28	13.04	13.15	12.50	12.64	485344
2012-12-31	12.80	13.89	12.65	12.97	342360
2013-01-02	13.25	13.32	12.79	12.82	415238
2013-01-03	12.84	12.98	12.66	12.78	343832
2013-01-04	12.75	12.75	12.46	12.48	703520
2013-01-07	12.42	12.59	12.27	12.28	875678
2013-01-08	12.25	12.43	12.12	12.34	378212
2013-01-09	12.36	12.37	12.23	12.27	477960
2013-01-10	12.39	12.40	12.22	12.26	227202
2013-01-11	12.32	12.39	12.06	12.27	239146
2013-01-14	12.24	12.35	12.05	12.31	249774
2013-01-15	12.26	12.36	12.13	12.25	327766
2013-01-16	12.25	12.46	12.15	12.36	3036696
2013-01-17	12.43	12.43	12.30	12.35	976110
2013-01-18	12.38	12.38	12.18	12.30	633004
2013-01-22	12.45	12.49	12.08	12.24	412568
2013-01-23	12.24	12.38	12.13	12.29	1758048
2013-01-24	12.16	12.79	12.13	12.75	1282358
2013-01-25	12.80	13.10	12.76	13.03	847720
2013-01-28	13.21	13.36	13.03	13.29	353470
2013-01-29	13.26	13.42	13.07	13.31	260474
2013-01-30	13.33	13.40	13.15	13.33	327288
2013-01-31	13.30	13.46	13.14	13.31	772044
2013-02-01	13.35	13.54	13.24	13.34	396210
2013-02-04	13.30	13.32	13.11	13.28	418002
2013-02-05	13.15	13.49	13.15	13.45	1027510
2013-02-06	13.45	13.45	13.21	13.37	388248
2013-02-07	13.40	13.40	13.09	13.15	483954
2013-02-08	13.08	13.34	13.04	13.24	432702
2013-02-11	13.27	13.29	13.11	13.20	427224
2013-02-12	13.22	13.58	13.21	13.55	622242
2013-02-13	13.56	13.85	13.54	13.71	155576
2013-02-14	13.73	13.81	13.50	13.78	199820
2013-02-15	13.90	14.00	13.74	13.77	651406
2013-02-19	13.78	13.98	13.55	13.95	451538
2013-02-20	13.98	14.25	13.98	14.13	1211838
2013-02-21	13.98	14.17	13.72	14.01	2409682
2013-02-22	14.03	14.28	13.88	14.26	243108
2013-02-25	14.40	14.40	14.10	14.10	383344
2013-02-26	14.15	14.35	14.08	14.18	351554
2013-02-27	14.15	14.42	14.13	14.32	886512
2013-02-28	13.39	14.48	13.39	14.34	946948
2013-03-01	14.45	14.72	14.38	14.70	1070618
2013-03-04	14.47	14.74	14.47	14.70	396702
2013-03-05	14.89	14.91	14.63	14.81	438808
2013-03-06	14.84	14.92	14.64	14.65	1313322
2013-03-07	14.75	14.75	14.57	14.61	569676
2013-03-08	14.78	14.78	14.09	14.51	271552
2013-03-11	14.63	14.71	14.51	14.68	994816
2013-03-12	14.56	14.82	14.56	14.81	879946
2013-03-13	14.76	14.98	14.63	14.85	788628
2013-03-14	14.83	15.37	14.83	15.33	1318960
2013-03-15	15.52	15.52	14.99	15.14	1169594
2013-03-18	14.93	15.12	14.78	14.82	303952
2013-03-19	14.83	14.84	14.09	14.30	3037684
2013-03-20	14.49	14.53	14.04	14.42	490624
2013-03-21	14.22	14.32	14.05	14.23	235124
2013-03-22	15.40	15.40	14.15	14.16	599270
2013-03-25	14.38	14.40	14.09	14.12	328526
2013-03-26	14.17	14.45	14.17	14.43	1178974
2013-03-27	14.45	14.53	14.20	14.51	562862
2013-03-28	14.65	14.65	14.33	14.51	735296
2013-04-01	14.50	14.63	14.34	14.46	317254
2013-04-02	14.45	14.57	14.41	14.48	705346
2013-04-03	14.57	14.60	14.40	14.52	1392230
2013-04-04	14.65	14.65	14.30	14.53	1243120
2013-04-05	14.40	14.41	14.18	14.41	477626
2013-04-08	14.46	14.46	14.12	14.34	235044
2013-04-09	14.44	14.48	14.13	14.38	351224
2013-04-10	14.32	14.45	14.13	14.21	691918
2013-04-11	14.21	15.11	14.21	15.05	990420
2013-04-12	15.12	15.12	14.75	14.94	401254
2013-04-15	15.03	15.28	14.79	15.26	622800
2013-04-16	15.24	15.35	14.84	15.03	565904
2013-04-17	14.99	15.00	14.63	14.93	710146
2013-04-18	14.92	14.98	14.50	14.89	474794
2013-04-19	14.88	14.88	14.56	14.74	871214
2013-04-22	14.98	15.09	14.76	14.95	328026
2013-04-23	14.90	15.12	14.83	15.00	746252
2013-04-24	14.97	15.03	14.79	14.88	1378002
2013-04-25	14.93	15.19	14.91	15.09	318884
2013-04-26	15.00	15.14	14.89	14.97	112086
2013-04-29	15.02	15.30	15.01	15.29	505452
2013-04-30	15.41	15.67	15.28	15.62	542752
2013-05-01	15.74	15.82	15.54	15.58	460478
2013-05-02	15.53	15.53	15.02	15.05	801742
2013-05-03	15.45	15.45	14.86	14.93	1066190
2013-05-06	15.53	15.53	14.44	14.63	877074
2013-05-07	14.22	14.22	13.72	13.88	6771892
2013-05-08	14.25	14.39	14.19	14.28	5969034
2013-05-09	14.04	14.29	14.02	14.17	838600
2013-05-10	14.25	14.25	13.63	13.70	2145146
2013-05-13	13.40	13.76	12.79	13.50	1773454
2013-05-14	13.70	13.91	13.62	13.64	2033012
2013-05-15	13.60	13.76	13.51	13.57	1270466
2013-05-16	13.43	13.72	13.41	13.43	2031494
2013-05-17	13.47	13.59	13.37	13.48	2294988
2013-05-20	13.49	13.65	13.43	13.50	1267380
2013-05-21	13.48	13.57	13.35	13.36	881272
2013-05-22	13.43	13.60	12.79	13.31	1008872
2013-05-23	13.12	13.58	12.98	13.50	1964550
2013-05-24	13.45	13.50	13.24	13.47	1045238
2013-05-28	13.64	13.93	13.63	13.80	1050428
2013-05-29	13.62	13.86	13.43	13.50	1227882
2013-05-30	13.56	13.76	13.56	13.67	1658554
2013-05-31	13.73	13.80	13.63	13.63	1800414
2013-06-03	13.62	13.76	13.34	13.37	549404
2013-06-04	14.00	14.02	13.52	13.62	2058474
2013-06-05	13.62	13.97	13.39	13.40	2002698
2013-06-06	13.40	13.73	13.34	13.47	1155800
2013-06-07	13.37	14.00	13.35	13.68	1011394
2013-06-10	13.71	13.71	13.40	13.42	387768
2013-06-11	13.35	13.60	13.27	13.41	1056364
2013-06-12	13.60	13.78	13.19	13.21	2018592
2013-06-13	13.20	13.31	13.01	13.18	812934
2013-06-14	13.22	13.35	13.08	13.15	1205032
2013-06-17	13.22	13.58	13.17	13.29	1135336
2013-06-18	13.30	13.46	13.11	13.23	1098182
2013-06-19	13.27	13.43	13.15	13.26	1247218
2013-06-20	13.01	13.09	12.66	12.92	1031832
2013-06-21	12.91	13.29	12.66	13.25	1971914
2013-06-24	13.00	13.06	12.57	12.97	1208606
2013-06-25	13.00	13.00	12.61	12.92	1278506
2013-06-26	13.22	13.68	13.15	13.55	1422402
2013-06-27	13.72	14.31	13.66	14.27	1826632
2013-06-28	14.07	14.34	14.01	14.24	431292
2013-07-01	14.38	14.85	14.38	14.84	1420856
2013-07-02	14.65	14.99	14.58	14.62	1847910
2013-07-03	14.52	14.87	14.45	14.79	589918
2013-07-05	14.86	15.06	14.64	14.97	826158
2013-07-08	14.72	15.16	14.72	15.12	719454
2013-07-09	15.10	15.10	14.93	15.03	504932
2013-07-10	15.07	15.25	14.85	15.13	569766
2013-07-11	15.47	15.56	15.20	15.24	768092
2013-07-12	15.26	15.52	15.17	15.45	679308
2013-07-15	15.45	15.51	15.32	15.35	556814
2013-07-16	15.40	15.40	15.05	15.11	286082
2013-07-17	15.18	15.27	15.08	15.20	138662
2013-07-18	15.20	15.32	14.98	15.21	439804
2013-07-19	15.20	15.33	15.00	15.05	554248
2013-07-22	15.22	15.48	15.15	15.32	241978
2013-07-23	15.39	15.41	15.14	15.27	826832
2013-07-24	15.27	15.56	15.24	15.32	430030
2013-07-25	15.29	15.56	15.14	15.51	461924
2013-07-26	15.48	16.00	15.39	15.68	588346
2013-07-29	15.63	15.88	15.55	15.65	143168
2013-07-30	15.66	15.87	15.59	15.77	206416
2013-07-31	15.76	16.12	15.68	15.87	991010
2013-08-01	15.89	16.53	15.89	16.31	945866
2013-08-02	16.33	16.56	16.33	16.49	964896
2013-08-05	16.50	16.51	16.23	16.28	397908
2013-08-06	16.28	16.49	16.15	16.26	657834
2013-08-07	16.28	16.38	16.18	16.20	1092838
2013-08-08	16.31	16.44	16.19	16.28	161952
2013-08-09	16.30	16.54	16.17	16.26	433608
2013-08-12	16.27	16.50	15.81	15.84	503038
2013-08-13	15.80	15.97	15.65	15.90	155848
2013-08-14	15.87	15.97	15.68	15.74	316434
2013-08-15	15.69	15.96	15.54	15.78	148350
2013-08-16	15.80	15.99	15.57	15.98	772696
2013-08-19	16.03	16.48	15.65	15.70	338876
2013-08-20	15.76	15.76	15.34	15.59	293010
2013-08-21	15.58	15.98	15.45	15.89	308066
2013-08-22	15.89	15.89	14.98	15.59	242754
2013-08-23	15.06	15.84	15.06	15.62	256280
2013-08-26	15.57	15.84	15.34	15.43	338004
2013-08-27	15.37	15.37	15.02	15.08	314154
2013-08-28	15.06	15.07	14.74	15.00	223480
2013-08-29	15.06	15.45	15.06	15.40	185452
2013-08-30	15.47	15.47	15.09	15.15	321902
2013-09-03	15.28	15.52	14.93	15.30	407202
2013-09-04	15.34	15.35	14.93	15.31	450116
2013-09-05	15.35	15.44	15.00	15.40	723804
2013-09-06	15.45	15.68	15.27	15.52	855518
2013-09-09	15.60	15.60	15.13	15.42	567606
2013-09-10	15.52	15.79	15.30	15.79	492944
2013-09-11	15.74	15.85	15.61	15.79	188516
2013-09-12	15.84	15.90	15.50	15.75	152990
2013-09-13	15.56	15.79	15.53	15.59	163008
2013-09-16	15.80	15.85	15.45	15.75	157958
2013-09-17	15.79	15.85	15.64	15.79	307530
2013-09-18	15.84	16.05	15.72	15.96	222786
2013-09-19	16.06	16.25	16.00	16.04	245380
2013-09-20	16.17	16.45	15.78	16.03	773742
2013-09-23	16.03	16.03	15.50	15.56	308142
2013-09-24	15.71	15.82	15.44	15.50	208724
2013-09-25	15.65	15.75	15.38	15.50	293062
2013-09-26	15.57	15.70	15.36	15.44	292944
2013-09-27	15.65	15.65	15.04	15.24	249916
2013-09-30	15.15	15.38	15.03	15.14	626444
2013-10-01	15.30	15.46	15.13	15.40	932186
2013-10-02	15.33	15.47	15.21	15.35	378476
2013-10-03	15.36	15.42	15.02	15.05	2306832
2013-10-04	15.04	15.36	15.04	15.19	256484
2013-10-07	15.05	15.36	14.78	14.82	360510
2013-10-08	15.11	15.11	14.63	14.72	880724
2013-10-09	14.87	14.90	14.53	14.67	403350
2013-10-10	14.70	15.00	14.43	14.54	466486
2013-10-11	14.44	14.73	14.40	14.60	577474
2013-10-14	14.63	14.67	14.29	14.43	760422
2013-10-15	14.52	14.77	14.30	14.39	930436
2013-10-16	14.50	14.80	14.39	14.77	1213818
2013-10-17	14.79	15.50	14.79	14.92	1204756
2013-10-18	15.04	15.15	14.88	15.10	1519982
2013-10-21	15.19	15.27	14.94	15.11	376126
2013-10-22	15.20	15.27	14.98	15.10	284848
2013-10-23	15.05	15.08	14.71	15.05	957458
2013-10-24	15.14	15.22	14.99	15.10	201758
2013-10-25	15.05	15.13	14.85	15.00	1333090
2013-10-28	15.07	15.13	14.88	15.04	3153356
2013-10-29	15.13	15.13	14.93	14.99	717320
2013-10-30	15.19	15.24	14.95	15.06	1163858
2013-10-31	15.20	15.22	15.05	15.08	989124
2013-11-01	15.10	15.12	14.87	14.96	330588
2013-11-04	15.18	15.48	14.90	15.00	1509384
2013-11-05	15.20	15.28	15.05	15.16	2953916
2013-11-06	15.45	15.60	15.09	15.18	1370082
2013-11-07	15.29	15.29	14.89	14.90	1134450
2013-11-08	14.89	15.14	14.75	14.98	366218
2013-11-11	15.81	15.93	15.59	15.68	4527642
2013-11-12	15.72	15.92	15.63	15.83	1212842
2013-11-13	15.79	15.79	15.42	15.54	9862988
2013-11-14	15.62	16.12	15.62	16.00	5263220
2013-11-15	16.16	16.48	16.09	16.35	1430712
2013-11-18	16.45	16.67	16.22	16.27	571534
2013-11-19	16.28	16.28	15.97	16.00	941998
2013-11-20	16.06	16.19	15.91	16.04	1063426
2013-11-21	16.13	16.86	16.09	16.75	1583502
2013-11-22	16.71	16.75	16.50	16.58	659732
2013-11-25	16.64	16.95	16.58	16.76	607956
2013-11-26	16.84	16.86	16.58	16.65	285182
2013-11-27	16.71	17.25	16.64	17.20	780630
2013-11-29	17.20	17.27	17.00	17.17	439054
2013-12-02	17.33	17.52	16.94	17.05	746278
2013-12-03	16.92	17.04	16.53	16.74	659832
2013-12-04	16.71	16.72	16.44	16.66	338772
2013-12-05	16.73	17.01	16.41	16.48	714068
2013-12-06	16.56	16.74	16.52	16.63	385648
2013-12-09	16.63	16.89	16.57	16.82	305296
2013-12-10	16.84	16.94	16.77	16.83	250416
2013-12-11	17.05	17.23	16.95	17.03	773148
2013-12-12	17.05	17.13	16.94	17.10	713770
2013-12-13	17.11	17.12	16.89	17.00	618444
2013-12-16	17.02	17.42	16.91	17.39	1253672
2013-12-17	17.18	17.24	17.00	17.11	938542
2013-12-18	17.31	17.46	17.16	17.42	838876
2013-12-19	17.43	17.86	17.21	17.86	722640
2013-12-20	17.80	17.94	17.43	17.82	1011706
2013-12-23	17.87	17.96	17.75	17.89	265624
2013-12-24	17.93	18.00	17.80	17.83	55330
2013-12-26	17.89	18.00	17.83	17.93	226826
2013-12-27	18.13	18.23	17.96	17.98	241004
2013-12-30	17.95	18.20	17.79	18.12	485596
2013-12-31	17.93	18.16	17.79	18.06	209106
2014-01-02	18.05	18.23	17.32	17.51	409800
2014-01-03	17.59	17.72	17.41	17.46	751556
2014-01-06	17.82	18.14	17.82	18.00	1452158
2014-01-07	18.10	18.10	17.89	18.02	1066274
2014-01-08	18.17	18.51	18.12	18.43	1519132
2014-01-09	19.25	19.49	18.68	19.38	1851354
2014-01-10	19.31	19.63	19.14	19.43	1499668
2014-01-13	19.55	19.96	19.32	19.77	1552460
2014-01-14	19.90	20.04	19.56	19.96	1188384
2014-01-15	19.73	20.01	19.73	19.95	576516
2014-01-16	20.06	20.12	19.68	19.74	613240
2014-01-17	19.89	19.94	19.23	19.42	1994152
2014-01-21	19.50	19.70	19.34	19.41	392276
2014-01-22	19.48	19.54	19.26	19.43	870686
2014-01-23	19.56	19.80	19.45	19.77	722902
2014-01-24	19.75	19.79	19.32	19.33	543342
2014-01-27	19.10	19.16	18.64	18.88	543722
2014-01-28	18.93	19.46	18.93	19.40	447650
2014-01-29	19.32	19.61	19.12	19.43	486724
2014-01-30	19.48	19.87	19.19	19.83	1186568
2014-01-31	19.67	20.00	19.42	19.81	1798126
2014-02-03	19.76	20.00	19.27	19.39	1278618
2014-02-04	19.54	19.57	19.09	19.20	522670
2014-02-05	18.99	19.01	18.08	18.62	1699424
2014-02-06	18.77	19.13	18.77	19.01	1446256
2014-02-07	19.18	19.74	19.18	19.69	840920
2014-02-10	19.72	19.75	19.33	19.71	1957492
2014-02-11	20.12	20.16	19.75	19.96	1082856
2014-02-12	19.96	20.10	19.59	19.68	922640
2014-02-13	19.98	20.14	19.79	20.00	1901342
2014-02-14	20.10	20.15	19.70	19.75	1011370
2014-02-18	20.10	20.31	19.80	20.02	2467942
2014-02-19	20.00	20.12	19.56	19.60	2911086
2014-02-20	19.66	19.93	19.52	19.75	1091366
2014-02-21	19.76	20.07	19.75	19.83	701896
2014-02-24	20.00	20.31	19.86	19.97	1098290
2014-02-25	20.38	20.68	20.29	20.46	925216
2014-02-26	20.45	20.45	20.18	20.21	959060
2014-02-27	20.43	20.88	20.27	20.69	1535152
2014-02-28	20.88	21.30	20.70	21.04	1305094
2014-03-03	20.41	20.60	20.06	20.40	1073280
2014-03-04	20.63	20.99	20.46	20.70	1776280
2014-03-05	20.71	20.91	20.43	20.76	680310
2014-03-06	21.10	21.44	21.01	21.20	1414158
2014-03-07	21.26	21.54	21.20	21.41	676966
2014-03-10	21.21	21.53	21.05	21.32	1044694
2014-03-11	21.33	21.73	21.14	21.28	682678
2014-03-12	21.26	21.45	21.03	21.42	297998
2014-03-13	21.29	21.29	20.67	20.73	1012832
2014-03-14	20.59	20.84	20.07	20.12	1709646
2014-03-17	21.08	21.37	20.98	21.11	1185076
2014-03-18	21.33	21.33	20.93	21.25	904040
2014-03-19	21.31	21.44	21.05	21.16	694752
2014-03-20	21.00	21.29	20.93	21.28	559900
2014-03-21	21.17	21.17	20.58	20.70	1317702
2014-03-24	20.67	20.68	19.50	19.68	1505834
2014-03-25	20.17	20.47	19.70	20.27	1860096
2014-03-26	20.48	20.85	20.26	20.42	746616
2014-03-27	20.58	20.65	20.10	20.45	834350
2014-03-28	20.41	20.78	19.87	19.99	1115018
2014-03-31	20.52	20.70	20.32	20.65	1588332
2014-04-01	20.84	21.23	20.80	21.17	1104428
2014-04-02	21.17	21.33	20.82	21.18	539574
2014-04-03	21.22	21.33	20.71	21.03	1300036
2014-04-04	20.94	21.02	19.70	20.08	1423760
2014-04-07	20.41	20.70	20.20	20.53	757764
2014-04-08	20.10	20.75	19.67	20.00	1343972
2014-04-09	19.86	20.41	19.82	20.38	776204
2014-04-10	19.91	19.96	19.15	19.31	856714
2014-04-11	19.04	19.37	18.54	18.99	1998510
2014-04-14	19.31	19.31	18.47	18.73	1300214
2014-04-15	18.63	18.81	17.88	18.32	1375292
2014-04-16	18.71	19.14	18.49	19.11	2783930
2014-04-17	19.11	19.40	18.84	19.09	981006
2014-04-21	18.90	19.22	18.82	19.11	445746
2014-04-22	19.53	20.12	19.01	19.97	1528482
2014-04-23	20.06	20.29	19.76	19.97	1047404
2014-04-24	19.98	20.19	19.76	20.14	736198
2014-04-25	20.17	20.23	19.93	20.07	2164914
2014-04-28	20.03	20.28	20.00	20.22	1307826
2014-04-29	20.24	20.86	20.18	20.65	1218022
2014-04-30	20.55	20.71	20.28	20.52	926860
2014-05-01	20.32	20.82	20.32	20.81	586046
2014-05-02	20.47	20.91	20.47	20.83	1593200
2014-05-05	20.81	21.14	20.70	20.92	1898206
2014-05-06	20.75	20.79	20.06	20.16	1458578
2014-05-07	20.27	20.38	19.98	20.25	1519748
2014-05-08	20.07	20.41	19.96	20.07	973162
2014-05-09	20.07	20.23	19.68	20.08	1397134
2014-05-12	20.16	20.65	20.14	20.57	686702
2014-05-13	20.49	20.79	20.49	20.70	789940
2014-05-14	20.64	21.00	20.62	20.89	884270
2014-05-15	20.86	20.93	20.39	20.63	2418346
2014-05-16	20.80	20.80	20.07	20.39	2617874
2014-05-19	20.39	21.18	20.30	21.06	2282948
2014-05-20	21.28	21.75	20.88	20.98	1066694
2014-05-21	21.00	21.27	21.00	21.14	619652
2014-05-22	20.91	21.05	20.66	20.80	513532
2014-05-23	20.85	20.91	20.48	20.58	598652
2014-05-27	21.17	21.25	20.64	20.93	811664
2014-05-28	21.02	21.11	20.76	20.78	908394
2014-05-29	20.98	21.03	20.64	20.69	483210
2014-05-30	20.60	20.90	20.60	20.81	571700
2014-06-02	20.96	21.13	20.27	20.48	1610460
2014-06-03	20.70	21.00	20.49	21.00	1502406
2014-06-04	21.00	21.53	20.97	21.28	2326938
2014-06-05	21.46	21.71	21.22	21.35	2250924
2014-06-06	21.75	22.74	21.53	22.69	3043858
2014-06-09	22.80	23.28	22.60	23.22	5091016
2014-06-10	22.95	23.33	22.72	23.21	1308182
2014-06-11	23.00	23.07	22.75	22.85	1090322
2014-06-12	23.03	23.07	22.50	22.57	1091884
2014-06-13	22.50	22.52	22.12	22.34	782448
2014-06-16	22.45	22.68	22.25	22.48	889444
2014-06-17	22.50	22.84	22.46	22.68	807282
2014-06-18	22.54	22.96	22.54	22.87	841240
2014-06-19	22.90	22.92	22.60	22.66	628340
2014-06-20	22.63	22.65	22.35	22.41	718556
2014-06-23	22.40	22.40	20.39	21.92	5321436
2014-06-24	21.92	22.52	21.90	22.34	1767146
2014-06-25	22.11	22.15	21.53	21.83	900926
2014-06-26	21.69	21.70	21.27	21.63	1173214
2014-06-27	21.59	21.96	21.57	21.96	744332
2014-06-30	21.68	22.14	21.61	22.03	679738
2014-07-01	21.83	22.30	21.76	22.24	1132916
2014-07-02	22.32	22.32	22.03	22.03	735044
2014-07-03	22.13	22.13	21.79	21.85	407110
2014-07-07	21.93	21.93	20.97	21.05	1443900
2014-07-08	20.88	20.91	20.14	20.39	2058136
2014-07-09	20.29	20.50	19.96	20.49	1812122
2014-07-10	19.99	20.42	19.93	20.31	848180
2014-07-11	20.15	20.86	20.15	20.84	1657986
2014-07-14	20.95	21.52	20.88	21.46	1381360
2014-07-15	21.33	21.58	21.13	21.32	1750452
2014-07-16	21.38	21.48	20.52	20.59	1049974
2014-07-17	20.56	20.96	20.38	20.49	1029224
2014-07-18	20.42	20.60	20.31	20.51	839088
2014-07-21	20.52	20.65	20.25	20.48	810394
2014-07-22	20.79	20.94	20.66	20.77	525838
2014-07-23	20.88	20.95	20.83	20.90	708614
2014-07-24	20.92	21.14	20.84	21.04	699506
2014-07-25	21.22	21.29	20.79	21.03	567532
2014-07-28	21.10	21.28	20.88	21.21	867326
2014-07-29	21.23	21.65	20.95	21.12	696488
2014-07-30	21.10	21.21	20.69	21.11	735700
2014-07-31	19.18	19.18	17.80	18.34	6186246
2014-08-01	18.07	18.36	17.84	18.18	3159294
2014-08-04	18.39	18.58	18.28	18.44	1460594
2014-08-05	18.34	18.38	17.88	18.10	2288098
2014-08-06	18.07	18.30	17.97	18.10	1328662
2014-08-07	17.97	18.03	17.28	17.35	1301000
2014-08-08	17.77	17.96	17.48	17.68	1617248
2014-08-11	18.02	18.17	17.68	17.76	1308854
2014-08-12	17.71	17.73	17.42	17.65	1153852
2014-08-13	17.86	17.91	17.56	17.70	1995538
2014-08-14	17.76	17.85	17.68	17.81	1092566
2014-08-15	17.82	18.00	17.63	17.77	1822894
2014-08-18	17.95	18.14	17.79	18.05	1478812
2014-08-19	18.13	18.75	17.98	18.63	2016948
2014-08-20	18.65	18.96	18.55	18.94	964926
2014-08-21	18.68	19.27	18.65	19.26	1544678
2014-08-22	19.25	19.52	19.08	19.44	1964162
2014-08-25	19.66	19.79	19.61	19.77	751540
2014-08-26	19.75	19.86	19.50	19.50	1223616
2014-08-27	19.69	20.04	19.62	20.01	1756878
2014-08-28	19.93	20.02	19.72	19.87	669194
2014-08-29	19.87	20.13	19.65	20.08	1050546
2014-09-02	19.92	20.05	19.83	19.93	1160878
2014-09-03	19.83	20.24	19.66	20.06	1433852
2014-09-04	20.03	20.03	19.53	19.60	2220768
2014-09-05	19.62	19.82	19.43	19.80	1155320
2014-09-08	19.72	19.76	19.39	19.55	1242544
2014-09-09	19.48	19.53	19.17	19.25	1378274
2014-09-10	19.25	19.59	19.05	19.55	1349568
2014-09-11	19.40	19.40	18.99	19.13	1311318
2014-09-12	19.00	19.11	18.76	18.88	704064
2014-09-15	18.84	18.84	18.19	18.44	1358098
2014-09-16	18.37	18.53	18.22	18.49	778180
2014-09-17	18.57	18.75	18.45	18.53	571346
2014-09-18	18.64	18.71	18.48	18.56	1610852
2014-09-19	18.73	18.81	18.50	18.69	1985576
2014-09-22	18.69	18.70	18.26	18.44	473168
2014-09-23	18.19	18.19	17.63	17.66	1475906
2014-09-24	17.67	18.18	17.67	18.16	538498
2014-09-25	18.12	18.18	17.64	17.68	982440
2014-09-26	17.70	17.81	17.58	17.61	3929976
2014-09-29	17.55	17.77	17.46	17.70	510186
2014-09-30	17.74	17.75	17.50	17.57	536344
2014-10-01	17.62	17.81	17.24	17.26	774098
2014-10-02	17.52	17.67	17.37	17.55	2691110
2014-10-03	17.47	17.83	17.40	17.55	2007102
2014-10-06	17.64	17.77	17.05	17.21	3018598
2014-10-07	17.22	17.22	16.77	16.80	2067550
2014-10-08	16.87	17.12	16.77	17.02	1985570
2014-10-09	16.53	16.56	15.35	15.35	3078786
2014-10-10	15.41	15.79	15.25	15.30	2957662
2014-10-13	15.54	15.68	14.84	14.89	1331426
2014-10-14	15.10	15.34	14.90	14.98	1868676
2014-10-15	14.70	15.08	14.62	15.00	866176
2014-10-16	14.83	15.85	14.83	15.55	2813030
2014-10-17	15.92	16.51	15.85	16.48	6032110
2014-10-20	16.25	16.35	15.58	15.87	1073946
2014-10-21	16.15	16.46	15.92	16.45	838254
2014-10-22	16.45	16.68	16.45	16.55	1436176
2014-10-23	16.60	16.87	16.60	16.77	1812510
2014-10-24	16.75	17.39	16.69	17.16	1074558
2014-10-27	16.96	17.48	16.81	17.45	1639896
2014-10-28	17.50	17.66	17.33	17.43	1905258
2014-10-29	17.40	17.57	17.12	17.56	3222258
2014-10-30	17.19	17.42	17.06	17.40	915480
2014-10-31	17.34	17.88	17.34	17.70	1231900
2014-11-03	17.49	17.67	17.17	17.28	1091994
2014-11-04	18.16	18.33	17.59	17.63	2010822
2014-11-05	17.72	18.01	17.52	17.77	2492844
2014-11-06	17.85	18.29	17.85	18.18	4939596
2014-11-07	17.97	18.04	17.63	17.84	4297308
2014-11-10	17.73	17.99	17.62	17.95	1010196
2014-11-11	17.98	18.18	17.98	18.15	859522
2014-11-12	17.90	18.06	17.74	18.02	599422
2014-11-13	18.04	18.22	18.02	18.21	88938
2014-11-14	18.11	18.23	17.91	18.09	580180
2014-11-17	18.09	18.41	18.09	18.15	413198
2014-11-18	18.18	18.59	18.18	18.54	555486
2014-11-19	18.59	18.59	18.18	18.19	932534
2014-11-20	18.10	18.40	18.02	18.28	340092
2014-11-21	18.35	18.61	18.28	18.41	343146
2014-11-24	18.52	18.80	18.38	18.43	399940
2014-11-25	18.46	18.60	18.35	18.45	441360
2014-11-26	18.40	18.65	18.40	18.52	221196
2014-11-28	18.61	18.63	18.36	18.62	377860
2014-12-01	18.64	18.66	18.20	18.33	785512
2014-12-02	18.07	18.30	17.98	18.00	1147026
2014-12-03	18.23	18.24	17.32	17.39	1390406
2014-12-04	17.28	17.53	17.19	17.30	822974
2014-12-05	17.07	17.22	16.92	17.20	777322
2014-12-08	17.14	17.20	16.62	16.77	601218
2014-12-09	16.59	16.96	16.36	16.82	693192
2014-12-10	16.79	16.91	16.62	16.64	587230
2014-12-11	16.52	16.66	16.21	16.37	662008
2014-12-12	16.77	16.93	15.95	15.98	748280
2014-12-15	15.97	16.07	15.77	15.84	1096822
2014-12-16	16.54	16.67	16.34	16.42	1262966
2014-12-17	16.41	16.71	16.30	16.71	960754
2014-12-18	16.58	17.39	16.55	17.38	1023656
2014-12-19	17.30	17.83	17.16	17.77	1623622
2014-12-22	17.63	17.90	17.50	17.75	412672
2014-12-23	17.58	17.72	16.82	16.97	605102
2014-12-24	17.15	17.30	16.88	17.13	201044
2014-12-26	17.17	17.37	17.06	17.26	144090
2014-12-29	17.32	17.41	17.22	17.35	302552
2014-12-30	17.28	17.38	16.96	17.10	371280
2014-12-31	17.21	17.40	16.96	17.00	317676
2015-01-02	17.18	17.38	17.06	17.22	249136
2015-01-05	16.71	16.86	16.25	16.31	601924
2015-01-06	16.27	16.48	15.88	16.08	875614
2015-01-07	16.00	16.18	15.73	15.97	915056
2015-01-08	16.15	16.40	15.95	16.15	733564
2015-01-09	16.05	16.52	15.91	16.00	829320
2015-01-12	16.01	16.27	15.90	16.17	1075602
2015-01-13	16.30	16.76	16.27	16.56	802024
2015-01-14	16.35	16.76	16.27	16.66	586852
2015-01-15	16.66	16.78	16.50	16.75	841648
2015-01-16	16.59	17.00	16.38	16.88	2075748
2015-01-20	17.28	17.53	17.10	17.11	1260330
2015-01-21	17.16	17.40	16.59	16.97	1346312
2015-01-22	16.89	17.14	16.67	17.00	523050
2015-01-23	16.84	17.03	16.61	16.96	499138
2015-01-26	17.03	17.47	17.00	17.44	1243922
2015-01-27	17.46	17.57	17.37	17.48	630334
2015-01-28	17.64	17.80	17.39	17.42	595722
2015-01-29	17.53	17.53	17.14	17.31	582884
2015-01-30	17.32	17.53	17.20	17.23	641238
2015-02-02	17.30	17.42	16.98	17.17	747876
2015-02-03	17.26	17.35	16.98	17.30	1248414
2015-02-04	17.11	17.39	16.87	17.16	1066070
2015-02-05	17.06	17.40	17.06	17.20	554056
2015-02-06	17.16	17.31	16.98	17.10	640596
2015-02-09	16.95	17.35	16.95	17.16	1258688
2015-02-10	17.31	17.42	17.19	17.24	2401936
2015-02-11	16.89	17.30	16.76	17.14	2091590
2015-02-12	16.67	17.21	16.67	17.19	726796
2015-02-13	17.36	17.40	17.16	17.33	651550
2015-02-17	17.34	17.43	17.20	17.43	821536
2015-02-18	17.41	17.63	17.33	17.45	571578
2015-02-19	17.37	17.97	17.36	17.78	3177224
2015-02-20	17.60	17.70	17.36	17.60	576930
2015-02-23	17.72	18.00	17.56	17.61	2602606
2015-02-24	17.62	17.65	16.89	17.09	1340100
2015-02-25	17.17	17.34	16.94	16.94	1274908
2015-02-26	17.21	17.34	16.63	16.66	995774
2015-02-27	16.84	16.85	16.34	16.38	856102
2015-03-02	16.45	16.45	15.90	15.91	791536
2015-03-03	16.12	16.31	15.86	15.96	4334452
2015-03-04	16.00	16.16	15.76	15.94	2205360
2015-03-05	16.24	16.49	16.11	16.15	3118826
2015-03-06	16.12	16.23	15.85	15.95	1050126
2015-03-09	16.00	16.15	15.76	15.85	527204
2015-03-10	15.67	15.84	15.49	15.69	1191670
2015-03-11	15.75	15.84	15.64	15.75	722850
2015-03-12	16.00	16.28	15.96	16.20	1778660
2015-03-13	16.24	16.32	16.10	16.27	1600490
2015-03-16	16.54	16.71	16.34	16.50	1139376
2015-03-17	16.53	16.70	16.34	16.48	504680
2015-03-18	16.61	16.64	16.22	16.24	1805416
2015-03-19	16.26	16.62	16.22	16.50	1402764
2015-03-20	17.01	17.12	16.62	16.65	2412378
2015-03-23	16.88	17.07	16.65	16.83	1764786
2015-03-24	17.03	17.42	16.93	17.19	2260982
2015-03-25	17.15	17.18	16.69	16.69	1110030
2015-03-26	16.58	16.68	16.18	16.20	1141812
2015-03-27	16.29	16.73	16.29	16.55	1068008
2015-03-30	16.71	16.87	16.60	16.79	820232
2015-03-31	16.58	16.70	16.38	16.41	654814
2015-04-01	16.70	16.89	16.53	16.65	1418200
2015-04-02	16.87	17.02	16.75	16.78	1105884
2015-04-06	16.67	16.92	16.46	16.54	684642
2015-04-07	16.81	16.91	16.51	16.54	1942786
2015-04-08	16.68	16.91	16.67	16.88	1072550
2015-04-09	17.19	17.25	16.99	17.20	1023790
2015-04-10	17.22	17.37	17.11	17.30	751242
2015-04-13	17.21	17.44	16.98	17.01	1322530
2015-04-14	17.16	17.32	16.99	17.24	1227904
2015-04-15	17.29	17.52	17.25	17.43	709948
2015-04-16	17.52	17.52	17.30	17.36	380016
2015-04-17	17.17	17.20	17.01	17.12	1785950
2015-04-20	17.00	17.06	16.76	16.82	890506
2015-04-21	17.04	17.15	16.96	17.00	919672
2015-04-22	17.01	17.13	16.90	16.91	692462
2015-04-23	16.78	16.90	16.64	16.79	334320
2015-04-24	16.92	17.13	16.82	16.95	732354
2015-04-27	17.04	17.13	16.34	16.39	1466190
2015-04-28	16.28	16.39	15.96	16.06	2317742
2015-04-29	16.15	16.35	16.01	16.07	1236662
2015-04-30	16.21	16.32	15.81	15.91	1194360
2015-05-01	15.99	16.13	15.80	15.93	578150
2015-05-04	15.99	16.33	15.98	16.03	1454460
2015-05-05	15.97	16.07	15.75	15.84	385764
2015-05-06	15.90	16.10	15.74	15.81	735208
2015-05-07	15.67	16.08	15.61	15.99	1027470
2015-05-08	15.89	16.31	15.87	16.00	1853630
2015-05-11	16.04	16.17	15.98	16.06	638614
2015-05-12	16.08	16.29	16.05	16.13	657444
2015-05-13	16.37	16.44	16.20	16.24	635246
2015-05-14	16.34	16.38	16.15	16.33	860852
2015-05-15	16.41	16.47	16.23	16.42	539268
2015-05-18	16.46	16.54	16.31	16.44	476164
2015-05-19	16.48	16.55	16.34	16.44	350428
2015-05-20	16.43	16.51	16.36	16.39	546994
2015-05-21	16.50	16.53	16.23	16.37	558458
2015-05-22	16.41	16.49	16.26	16.43	332220
2015-05-26	16.23	16.27	15.87	16.03	607794
2015-05-27	16.03	16.21	15.98	16.01	878452
2015-05-28	16.16	16.16	15.85	16.00	535404
2015-05-29	16.00	16.03	15.82	15.90	572630
2015-06-01	15.98	15.99	15.78	15.96	474058
2015-06-02	16.05	16.37	16.05	16.23	590278
2015-06-03	16.32	16.50	16.26	16.35	638328
2015-06-04	16.37	16.42	15.87	16.09	407186
2015-06-05	15.94	15.94	15.56	15.61	779506
2015-06-08	15.54	15.55	15.25	15.25	815324
2015-06-09	15.42	15.64	15.28	15.62	941012
2015-06-10	15.87	16.16	15.80	16.09	1393492
2015-06-11	15.97	16.04	15.83	15.99	499886
2015-06-12	15.61	15.63	15.50	15.59	658782
2015-06-15	15.34	15.48	15.08	15.20	802594
2015-06-16	15.39	15.68	15.39	15.48	915792
2015-06-17	15.32	15.54	15.11	15.24	622646
2015-06-18	15.48	15.73	15.44	15.49	693806
2015-06-19	15.68	15.74	15.43	15.49	1506824
2015-06-22	15.92	16.19	15.92	16.05	795586
2015-06-23	16.13	16.23	15.99	16.01	397582
2015-06-24	15.70	16.13	15.56	15.93	876082
2015-06-25	15.98	15.98	15.75	15.78	333252
2015-06-26	15.99	16.08	15.34	15.39	811714
2015-06-29	15.32	15.52	15.29	15.39	582282
2015-06-30	15.53	15.67	15.38	15.49	522320
2015-07-01	15.80	15.94	15.45	15.54	328192
2015-07-02	15.47	15.68	15.39	15.42	282582
2015-07-06	15.11	15.42	15.11	15.33	385650
2015-07-07	15.31	15.43	15.10	15.40	313042
2015-07-08	15.33	15.36	15.14	15.18	558500
2015-07-09	15.50	15.61	15.39	15.41	879920
2015-07-10	15.72	15.81	15.59	15.64	796708
2015-07-13	15.79	15.87	15.70	15.74	471854
2015-07-14	15.94	16.24	15.94	16.15	909848
2015-07-15	16.12	16.19	15.75	15.80	679046
2015-07-16	16.23	16.46	16.22	16.25	1295450
2015-07-17	16.28	16.34	16.06	16.07	2306556
2015-07-20	16.39	16.55	16.22	16.30	1372740
2015-07-21	16.37	16.37	15.98	16.03	655782
2015-07-22	16.08	16.12	15.88	15.95	1227762
2015-07-23	15.96	16.09	15.81	15.97	613752
2015-07-24	15.98	16.05	15.67	15.71	357240
2015-07-27	15.90	16.00	15.68	15.87	619728
2015-07-28	15.91	15.95	15.75	15.89	1199700
2015-07-29	15.98	15.98	15.54	15.66	294176
2015-07-30	16.19	16.48	16.14	16.45	1258152
2015-07-31	16.45	16.47	16.17	16.23	723136
2015-08-03	16.44	16.58	16.41	16.47	663720
2015-08-04	16.48	16.64	16.26	16.33	551182
2015-08-05	16.42	16.70	16.42	16.52	788240
2015-08-06	16.44	16.59	15.96	16.00	665820
2015-08-07	16.01	16.44	16.01	16.39	749282
2015-08-10	16.38	16.57	16.38	16.55	400674
2015-08-11	16.28	16.62	16.21	16.44	338162
2015-08-12	16.29	16.46	16.10	16.39	278940
2015-08-13	16.21	16.61	16.17	16.48	347574
2015-08-14	16.36	16.49	16.12	16.16	304502
2015-08-17	15.97	16.13	15.89	16.05	905878
2015-08-18	16.32	16.60	16.20	16.31	1160792
2015-08-19	16.14	16.23	15.86	15.93	461732
2015-08-20	15.82	15.88	15.36	15.36	354900
2015-08-21	15.55	15.74	15.15	15.15	552004
2015-08-24	14.75	15.49	14.53	14.97	1016182
2015-08-25	15.36	15.53	15.23	15.36	625610
2015-08-26	15.48	15.52	15.02	15.25	540640
2015-08-27	15.35	15.50	15.16	15.40	899352
2015-08-28	15.26	15.44	15.23	15.33	818498
2015-08-31	15.35	15.43	15.12	15.15	365134
2015-09-01	14.88	15.01	14.74	14.75	1121706
2015-09-02	14.89	15.03	14.80	14.92	1118948
2015-09-03	15.63	15.78	15.44	15.51	1535218
2015-09-04	15.42	15.51	15.24	15.34	1221664
2015-09-08	15.84	15.97	15.71	15.93	1044836
2015-09-09	16.03	16.05	15.75	15.80	704086
2015-09-10	15.94	16.16	15.78	15.87	2351340
2015-09-11	16.09	16.25	16.00	16.08	1537184
2015-09-14	16.25	16.25	15.91	16.07	591144
2015-09-15	16.20	16.32	16.09	16.25	548376
2015-09-16	16.50	16.57	16.32	16.50	880510
2015-09-17	16.70	16.95	16.64	16.78	596572
2015-09-18	16.79	16.89	16.63	16.67	1003196
2015-09-21	16.82	16.94	16.53	16.66	802918
2015-09-22	16.27	16.37	16.08	16.28	840974
2015-09-23	16.03	16.18	15.94	16.15	609894
2015-09-24	16.01	16.29	15.96	16.18	555934
2015-09-25	16.27	16.31	15.82	16.02	891608
2015-09-28	15.80	15.92	15.45	15.60	1296080
2015-09-29	15.48	15.79	15.07	15.16	2000028
2015-09-30	15.53	15.70	15.02	15.20	2445922
2015-10-01	15.48	15.52	15.20	15.46	1144936
2015-10-02	15.36	15.87	15.34	15.85	660740
2015-10-05	16.05	16.20	15.81	15.84	646436
2015-10-06	15.94	16.01	15.79	15.89	992144
2015-10-07	15.82	16.26	15.68	16.11	938900
2015-10-08	15.99	16.23	15.84	16.23	354974
2015-10-09	16.09	16.30	16.08	16.30	530914
2015-10-12	16.35	16.43	16.21	16.29	488974
2015-10-13	16.19	16.40	16.18	16.23	827634
2015-10-14	16.24	16.39	15.98	16.07	952848
2015-10-15	16.39	16.78	16.39	16.75	908048
2015-10-16	16.80	16.91	16.56	16.68	5561860
2015-10-19	16.69	17.15	16.68	16.89	653214
2015-10-20	16.88	16.93	16.62	16.76	584018
2015-10-21	16.80	17.00	16.68	16.89	1086252
2015-10-22	16.91	17.25	16.88	17.12	794220
2015-10-23	17.15	17.37	17.04	17.34	699600
2015-10-26	17.29	17.47	17.22	17.30	287014
2015-10-27	17.18	17.40	17.05	17.36	331484
2015-10-28	17.43	17.50	17.24	17.46	378224
2015-10-29	17.29	17.40	17.23	17.30	700800
2015-10-30	17.28	17.53	17.25	17.41	370580
2015-11-02	17.39	17.67	17.33	17.60	1104184
2015-11-03	17.55	17.75	17.41	17.67	821226
2015-11-04	17.96	18.04	17.73	17.79	3433002
2015-11-05	17.94	17.94	17.39	17.43	1256248
2015-11-06	17.41	17.58	17.33	17.51	1958170
2015-11-09	17.41	17.50	17.32	17.49	349378
2015-11-10	17.32	17.56	17.29	17.51	1312118
2015-11-11	17.55	17.63	17.42	17.44	5111002
2015-11-12	17.28	17.90	17.17	17.75	3115778
2015-11-13	17.48	17.81	17.40	17.71	1189326
2015-11-16	17.54	17.65	17.43	17.53	649276
2015-11-17	17.48	17.62	17.40	17.51	347906
2015-11-18	17.56	17.60	17.39	17.50	602548
2015-11-19	17.50	17.64	17.07	17.27	2273920
2015-11-20	16.91	17.27	16.81	17.26	1564688
2015-11-23	17.35	17.49	17.22	17.28	297550
2015-11-24	17.22	17.31	17.12	17.26	1113370
2015-11-25	17.44	17.55	17.25	17.35	562502
2015-11-27	17.47	17.54	17.37	17.40	1378008
2015-11-30	17.40	17.53	17.32	17.38	1821812
2015-12-01	17.40	17.40	17.25	17.30	1366138
2015-12-02	17.33	17.62	17.33	17.40	1649726
2015-12-03	17.43	17.52	17.21	17.32	1958890
2015-12-04	17.29	17.68	17.29	17.59	2175648
2015-12-07	17.50	17.54	17.26	17.35	539176
2015-12-08	17.25	17.31	17.06	17.09	474938
2015-12-09	17.11	17.20	16.76	16.78	1061534
2015-12-10	16.52	16.60	16.41	16.50	1223684
2015-12-11	16.54	16.63	16.21	16.23	614532
2015-12-14	16.23	16.23	16.23	16.23	0
2015-12-15	16.47	16.57	16.25	16.32	759890
2015-12-16	16.48	16.53	16.31	16.44	1068378
2015-12-17	16.44	16.54	16.28	16.29	973470
2015-12-18	16.11	16.24	15.92	15.94	1390052
2015-12-21	16.07	16.30	15.97	16.04	953370
2015-12-22	16.13	16.25	16.01	16.15	565558
2015-12-23	16.26	16.44	16.17	16.35	467820
2015-12-24	16.36	16.49	16.34	16.41	167294
2015-12-28	16.37	16.44	16.20	16.25	382374
2015-12-29	16.44	16.65	16.44	16.63	612836
2015-12-30	16.58	16.62	16.41	16.43	217718
2015-12-31	16.42	16.47	16.15	16.20	382088
2016-01-04	16.00	16.14	15.51	15.98	1234823
2016-01-05	15.99	16.02	15.51	15.85	1325312
2016-01-06	15.57	16.19	15.57	16.11	1424441
2016-01-07	15.87	15.96	15.60	15.60	1067730
2016-01-08	15.71	15.82	15.36	15.41	682375
2016-01-11	15.47	15.58	14.98	15.11	909171
2016-01-12	15.26	15.35	15.06	15.28	508753
2016-01-13	15.34	15.37	14.80	14.94	586152
2016-01-14	15.09	15.39	14.88	15.19	836921
2016-01-15	14.78	15.03	14.64	14.92	2391545
2016-01-19	14.88	15.06	14.75	14.95	1124235
2016-01-20	14.81	15.03	14.50	14.88	1077949
2016-01-21	14.79	14.90	14.62	14.71	812860
2016-01-22	14.88	15.03	14.83	14.95	813961
2016-01-25	14.98	15.23	14.95	15.01	673413
2016-01-26	14.94	15.00	14.76	14.96	311763
2016-01-27	14.99	15.15	14.62	14.66	475913
2016-01-28	14.87	14.92	14.15	14.20	805204
2016-01-29	14.54	14.87	14.28	14.52	1790159
2016-02-01	14.87	14.96	14.45	14.58	1072102
2016-02-02	14.69	14.80	14.15	14.35	1886704
2016-02-03	14.52	14.70	14.07	14.70	1399714
2016-02-04	14.68	15.00	14.52	14.78	1604504
2016-02-05	14.69	15.42	14.21	15.29	4087376
2016-02-08	14.89	14.89	14.29	14.44	1843535
2016-02-09	14.34	14.84	14.34	14.57	907449
2016-02-10	14.69	14.92	14.51	14.56	678992
2016-02-11	14.58	14.72	14.37	14.49	719405
2016-02-12	14.48	14.70	14.30	14.67	629069
2016-02-16	14.73	15.15	14.61	15.02	617167
2016-02-17	15.21	15.39	15.07	15.35	661871
2016-02-18	15.40	15.50	15.09	15.14	755080
2016-02-19	15.02	15.29	14.95	15.16	458400
2016-02-22	15.21	15.29	15.04	15.24	564040
2016-02-23	15.21	15.48	15.17	15.31	476263
2016-02-24	15.00	15.39	14.82	15.37	817328
2016-02-25	15.43	15.68	15.33	15.64	1383020
2016-02-26	15.56	15.68	15.48	15.62	602996
2016-02-29	15.59	15.94	15.53	15.60	2143232
2016-03-01	15.50	15.56	15.29	15.45	656056
2016-03-02	15.26	15.59	15.24	15.44	2400
2016-03-03	15.50	15.69	15.32	15.49	842819
2016-03-04	15.77	15.77	15.15	15.22	1461484
2016-03-07	15.28	15.54	15.21	15.36	2781439
2016-03-08	15.54	15.58	15.26	15.36	3601292
2016-03-09	15.39	15.40	15.18	15.22	519916
2016-03-10	15.31	15.51	14.98	15.10	689134
2016-03-11	15.20	15.40	15.15	15.35	593579
2016-03-14	15.22	15.49	15.20	15.34	794420
2016-03-15	15.22	15.25	14.99	15.05	589368
2016-03-16	15.00	15.16	14.94	15.09	439805
2016-03-17	15.14	15.27	14.99	15.12	349957
2016-03-18	15.12	15.16	15.12	15.17	300
2016-03-21	15.24	15.39	15.11	15.15	1554782
2016-03-22	15.06	15.33	15.06	15.24	1317164
2016-03-23	15.37	15.47	15.13	15.15	714984
2016-03-24	15.05	15.34	15.01	15.07	798567
2016-03-28	15.08	15.31	15.05	15.17	82606
2016-03-29	15.10	15.24	15.04	15.09	1680268
2016-03-30	15.48	15.66	15.47	15.54	866997
2016-03-31	15.49	15.63	15.32	15.54	1742545
2016-04-01	15.07	15.56	15.07	15.47	912179
2016-04-04	15.74	15.77	15.47	15.50	2651278
2016-04-05	15.47	15.54	15.30	15.33	1744639
2016-04-06	15.35	15.44	15.33	15.44	3479253
2016-04-07	15.54	15.76	15.46	15.60	3141587
2016-04-08	15.75	15.75	15.53	15.60	4480204
2016-04-11	15.61	15.68	15.44	15.48	1176003
2016-04-12	15.32	15.50	15.20	15.46	1529273
2016-04-13	15.33	15.51	15.09	15.40	1365906
2016-04-14	15.42	15.61	15.28	15.50	1248698
2016-04-15	15.42	15.42	15.23	15.28	1334699
2016-04-18	15.35	15.56	15.32	15.54	1626435
2016-04-19	15.60	15.70	15.50	15.58	1421635
2016-04-20	15.54	15.67	15.43	15.48	1213085
2016-04-21	15.51	15.84	15.51	15.76	2919495
2016-04-22	15.74	15.99	15.70	15.89	1802611
2016-04-25	15.83	16.06	15.74	16.05	2820641
2016-04-26	16.02	16.03	15.84	15.93	1847711
2016-04-27	15.96	16.08	15.83	15.92	629652
2016-04-28	15.80	15.88	15.58	15.77	1585931
2016-04-29	15.75	15.80	15.59	15.72	1186838
2016-05-02	15.64	15.91	15.64	15.90	1799855
2016-05-03	15.77	15.91	15.66	15.86	1756187
2016-05-04	15.69	15.71	15.21	15.24	2458660
2016-05-05	15.29	15.31	15.09	15.26	1264940
2016-05-06	15.24	15.24	14.80	14.91	796453
2016-05-09	14.95	15.15	14.95	15.01	751585
2016-05-10	15.07	15.17	14.97	15.07	797034
2016-05-11	15.00	15.05	14.88	14.90	521250
2016-05-12	14.97	15.02	14.83	14.88	1139895
2016-05-13	14.80	14.88	14.68	14.78	681437
2016-05-16	14.76	14.94	14.69	14.90	847376
2016-05-17	14.86	14.88	14.54	14.60	551887
2016-05-18	14.70	14.79	14.64	14.77	743731
2016-05-19	14.71	14.74	14.45	14.54	576182
2016-05-20	14.67	14.97	14.67	14.84	435584
2016-05-23	15.00	15.33	14.99	15.23	4041601
2016-05-24	15.14	15.65	15.12	15.57	2701810
2016-05-25	15.62	15.83	15.62	15.79	1006818
2016-05-26	15.84	16.03	15.79	15.97	1607080
2016-05-27	15.99	16.16	15.87	16.10	1526105
2016-05-31	16.11	16.59	16.11	16.53	2073281
2016-06-01	16.49	16.97	16.45	16.96	1785097
2016-06-02	16.52	16.85	16.39	16.84	1150192
2016-06-03	16.77	17.00	16.66	16.91	2856973
2016-06-06	16.91	17.17	16.83	17.17	1030717
2016-06-07	17.17	17.40	17.11	17.30	1597570
2016-06-08	17.29	17.31	17.16	17.30	1809320
2016-06-09	17.12	17.25	17.06	17.19	1923500
2016-06-10	16.90	17.06	16.83	16.96	1202759
2016-06-13	16.68	16.74	16.54	16.61	1237913
2016-06-14	16.35	16.35	16.11	16.17	882374
2016-06-15	16.14	16.18	15.92	15.94	659553
2016-06-16	15.80	15.85	15.66	15.78	602513
2016-06-17	15.90	16.03	15.45	15.47	1183888
2016-06-20	15.90	16.01	15.55	15.58	908979
2016-06-21	15.72	15.78	15.43	15.49	969977
2016-06-22	15.69	16.15	15.65	15.82	1029852
2016-06-23	16.11	16.14	15.88	16.08	1884277
2016-06-24	15.50	15.66	15.40	15.50	1800772
2016-06-27	15.39	15.41	14.92	15.00	1269739
2016-06-28	15.66	15.83	15.37	15.48	944387
2016-06-29	16.13	16.20	15.83	15.89	611420
2016-06-30	16.40	16.67	16.13	16.67	980344
2016-07-01	16.77	16.80	16.68	16.77	496542
2016-07-05	16.61	16.63	16.49	16.54	905424
2016-07-06	16.23	16.55	16.17	16.54	586418
2016-07-07	16.61	16.75	16.56	16.65	387597
2016-07-08	16.75	16.93	16.68	16.92	654648
2016-07-11	17.10	17.14	17.01	17.08	818629
2016-07-12	16.95	17.00	16.87	16.95	986330
2016-07-13	16.92	17.05	16.83	16.95	1249514
2016-07-14	16.85	16.91	16.74	16.88	1098859
2016-07-15	16.79	16.81	16.66	16.71	1607867
2016-07-18	16.75	16.92	16.73	16.76	711910
2016-07-19	16.85	16.90	16.74	16.79	939930
2016-07-20	16.83	16.90	16.79	16.84	1028847
2016-07-21	16.92	16.95	16.75	16.91	1388471
2016-07-22	16.95	17.03	16.88	16.95	962603
2016-07-25	17.10	17.12	16.98	17.00	1077878
2016-07-26	16.95	17.15	16.93	17.09	907120
2016-07-27	17.15	17.26	17.13	17.25	793230
2016-07-28	16.86	17.02	16.51	16.64	1599563
2016-07-29	16.73	16.95	16.68	16.94	947904
2016-08-01	16.95	17.05	16.71	16.76	1238078
2016-08-02	16.83	16.83	16.48	16.58	798577
2016-08-03	16.41	16.45	16.28	16.44	612445
2016-08-04	16.46	16.53	16.37	16.45	501720
2016-08-05	16.51	16.60	16.45	16.57	467137
2016-08-08	16.49	16.60	16.47	16.58	798853
2016-08-09	16.62	16.70	16.50	16.61	920293
2016-08-10	16.69	16.73	16.52	16.57	952877
2016-08-11	16.63	16.66	16.48	16.58	1219239
2016-08-12	16.59	16.65	16.54	16.62	180110
2016-08-15	16.72	16.80	16.57	16.61	564366
2016-08-16	16.67	16.71	16.55	16.56	690138
2016-08-17	16.54	16.56	16.43	16.45	736256
2016-08-18	16.44	16.47	16.34	16.40	734215
2016-08-19	16.24	16.48	16.23	16.40	326863
2016-08-22	16.45	16.52	16.37	16.46	494212
2016-08-23	16.60	16.66	16.55	16.57	420415
2016-08-24	16.55	16.67	16.23	16.30	1631719
2016-08-25	16.30	16.40	16.11	16.23	604531
2016-08-26	16.24	16.33	15.98	16.07	650248
2016-08-29	16.00	16.06	15.94	16.02	419578
2016-08-30	16.01	16.11	15.96	15.98	202416
2016-08-31	15.90	15.99	15.81	15.91	447258
2016-09-01	15.89	15.94	15.77	15.91	445243
2016-09-02	15.99	16.09	15.97	16.04	310139
2016-09-06	16.01	16.11	15.89	16.05	335407
2016-09-07	16.05	16.47	16.05	16.45	590843
2016-09-08	16.45	16.58	16.39	16.51	366849
2016-09-09	16.35	16.43	16.23	16.31	1090897
2016-09-12	16.07	16.34	15.96	16.33	1281658
2016-09-13	16.27	16.28	16.01	16.11	508546
2016-09-14	16.15	16.25	16.03	16.11	583945
2016-09-15	16.06	16.11	15.91	15.97	374919
2016-09-16	15.85	16.02	15.80	16.00	903169
2016-09-19	16.08	16.18	16.03	16.08	274549
2016-09-20	16.17	16.38	16.17	16.26	323776
2016-09-21	16.26	16.42	16.06	16.29	1135642
2016-09-22	16.32	16.38	16.28	16.29	1007429
2016-09-23	16.15	16.27	16.13	16.13	583321
2016-09-26	16.05	16.10	15.97	15.97	600596
2016-09-27	15.91	16.12	15.87	16.09	680524
2016-09-28	16.06	16.14	15.96	16.03	357696
2016-09-29	16.16	16.22	15.81	15.81	1142735
2016-09-30	15.84	16.04	15.82	15.97	804802
2016-10-03	15.97	16.04	15.84	15.90	354812
2016-10-04	15.92	16.10	15.59	15.65	2915030
2016-10-05	15.85	15.99	15.65	15.68	417528
2016-10-06	15.75	15.80	15.60	15.71	1286583
2016-10-07	15.74	15.89	15.60	15.72	536961
2016-10-10	15.69	15.92	15.65	15.85	278346
2016-10-11	15.76	15.81	15.47	15.53	975618
2016-10-12	15.38	15.40	15.01	15.10	972579
2016-10-13	14.92	15.20	14.92	15.10	575483
2016-10-14	15.19	15.19	15.05	15.05	567035
2016-10-17	15.00	15.11	14.96	15.11	555489
2016-10-18	15.15	15.36	15.11	15.36	791962
2016-10-19	15.15	15.33	15.11	15.21	879248
2016-10-20	15.13	15.23	14.94	15.06	698256
2016-10-21	15.07	15.14	14.96	15.13	721385
2016-10-24	15.12	15.25	15.04	15.11	377171
2016-10-25	14.88	15.08	14.83	15.00	896813
2016-10-26	14.95	15.00	14.80	14.82	1105551
2016-10-27	14.99	15.03	14.60	14.65	773537
2016-10-28	14.71	14.72	14.50	14.50	423064
2016-10-31	14.53	14.53	14.27	14.29	801086
2016-11-01	14.44	14.61	14.36	14.60	755785
2016-11-02	14.69	14.87	14.64	14.67	1345154
2016-11-03	14.62	14.73	14.44	14.46	726260
2016-11-04	14.51	14.64	14.51	14.60	553810
2016-11-07	14.72	15.01	14.72	14.99	424103
2016-11-08	15.16	15.40	15.05	15.34	1697346
2016-11-09	15.17	16.39	15.17	16.34	2890846
2016-11-10	15.72	16.05	15.49	15.80	2232962
2016-11-11	15.68	15.80	15.42	15.74	1083329
2016-11-14	15.47	15.80	15.34	15.76	1051298
2016-11-15	15.55	15.76	15.45	15.70	564169
2016-11-16	15.41	15.57	15.35	15.44	527308
2016-11-17	15.51	15.56	15.47	15.51	391031
2016-11-18	15.38	15.45	15.27	15.36	492730
2016-11-21	15.27	15.47	15.24	15.41	720177
2016-11-22	15.15	15.46	15.10	15.44	1550940
2016-11-23	15.01	15.46	14.92	15.44	1292443
2016-11-25	15.38	15.56	15.38	15.52	514392
2016-11-28	15.60	15.69	15.51	15.64	662954
2016-11-29	15.62	15.80	15.55	15.74	736384
2016-11-30	15.65	15.80	15.59	15.63	785257
2016-12-01	15.63	15.75	15.29	15.41	4327478
2016-12-02	15.30	15.36	15.15	15.15	831213
2016-12-05	15.10	15.10	14.74	14.75	720881
2016-12-06	14.82	14.89	14.65	14.65	2158649
2016-12-07	14.68	14.76	14.48	14.56	582894
2016-12-08	14.47	14.77	14.33	14.74	1017922
2016-12-09	14.78	15.04	14.78	14.84	1270102
2016-12-12	14.73	14.80	14.64	14.69	521510
2016-12-13	14.64	14.67	14.52	14.56	663631
2016-12-14	14.62	14.73	14.58	14.59	693908
2016-12-15	15.26	15.66	15.25	15.61	1600507
2016-12-16	15.59	15.72	15.49	15.60	1490004
2016-12-19	15.56	15.77	15.56	15.64	584342
2016-12-20	15.66	15.76	15.47	15.66	1030988
2016-12-21	15.53	15.82	15.52	15.72	615422
2016-12-22	15.48	15.81	15.47	15.75	518770
2016-12-23	15.83	15.99	15.75	15.92	649106
2016-12-27	16.00	16.12	15.99	16.07	373465
2016-12-28	15.87	16.06	15.82	15.92	487401
2016-12-29	15.99	16.12	15.84	15.86	805593
2016-12-30	15.91	16.12	15.90	16.07	474738
2017-01-03	16.13	16.25	15.90	16.10	1030320
2017-01-04	16.53	16.78	16.40	16.70	1331859
2017-01-05	16.62	17.21	16.61	16.97	854835
2017-01-06	16.95	17.13	16.91	17.01	851326
2017-01-09	16.94	17.06	16.83	16.90	1028318
2017-01-10	16.87	16.93	16.77	16.78	632681
2017-01-11	16.70	16.79	16.37	16.58	781350
2017-01-12	16.61	16.71	16.51	16.64	637100
2017-01-13	16.76	16.93	16.76	16.89	704544
2017-01-17	16.71	16.85	16.55	16.82	458116
2017-01-18	16.72	16.79	16.63	16.68	362657
2017-01-19	16.95	16.99	16.70	16.83	982522
2017-01-20	16.81	16.92	16.77	16.87	574792
2017-01-23	16.81	16.98	16.81	16.94	316890
2017-01-24	16.88	16.89	16.70	16.77	682572
2017-01-25	16.91	16.95	16.75	16.82	427115
2017-01-26	17.02	17.11	16.90	16.96	544458
2017-01-27	17.12	17.27	17.02	17.21	561630
2017-01-30	17.21	17.21	16.82	16.87	580740
2017-01-31	17.09	17.11	16.94	17.00	940839
2017-02-01	17.04	17.22	16.89	17.21	1474169
2017-02-02	17.16	17.21	17.05	17.15	730693
2017-02-03	17.30	17.43	17.26	17.42	511664
2017-02-06	17.38	17.43	17.34	17.37	348286
2017-02-07	17.39	17.43	17.33	17.37	760721
2017-02-08	17.35	17.38	17.20	17.23	593426
2017-02-09	17.35	17.40	17.13	17.16	415675
2017-02-10	17.24	17.37	17.18	17.29	507307
2017-02-13	17.34	17.35	17.24	17.26	203653
2017-02-14	17.21	17.50	17.21	17.47	646520
2017-02-15	17.31	17.50	17.31	17.48	359020
2017-02-16	17.50	17.51	17.29	17.38	421250
2017-02-17	17.40	17.44	17.29	17.40	188906
2017-02-21	17.30	17.50	17.18	17.47	351699
2017-02-22	17.42	17.56	17.37	17.46	384695
2017-02-23	17.47	17.55	17.45	17.49	287154
2017-02-24	17.43	17.51	17.31	17.50	279681
2017-02-27	17.41	17.49	17.30	17.48	374740
2017-02-28	17.50	17.50	17.36	17.40	300422
2017-03-01	17.68	17.76	17.54	17.64	367533
2017-03-02	17.65	17.76	17.57	17.69	444913
2017-03-03	17.77	18.00	17.71	18.00	407939
2017-03-06	17.89	17.91	17.70	17.70	262332
2017-03-07	17.81	17.84	17.52	17.53	621862
2017-03-08	17.56	17.59	17.42	17.48	356810
2017-03-09	17.53	17.61	17.44	17.52	595747
2017-03-10	17.55	17.58	17.45	17.52	875628
2017-03-13	17.53	17.54	17.40	17.50	709421
2017-03-14	17.45	17.45	17.24	17.30	396956
2017-03-15	17.31	17.55	17.28	17.42	414134
2017-03-16	17.59	17.59	17.35	17.36	329564
2017-03-17	17.60	17.91	17.60	17.67	477863
2017-03-20	17.86	17.98	17.64	17.65	451634
2017-03-21	17.69	17.78	17.28	17.29	447360
2017-03-22	17.65	17.78	17.49	17.76	963442
2017-03-23	17.83	18.06	17.75	17.97	654961
2017-03-24	18.10	18.22	17.99	18.04	620219
2017-03-27	18.36	18.42	18.23	18.29	685839
2017-03-28	18.44	18.50	18.09	18.10	770662
2017-03-29	18.11	18.24	18.11	18.20	624178
2017-03-30	18.66	19.16	18.47	19.03	1116159
2017-03-31	18.74	19.05	18.53	18.88	810780
2017-04-03	18.87	18.96	18.79	18.92	734696
2017-04-04	18.91	19.01	18.89	18.97	374983
2017-04-05	18.91	18.96	18.77	18.86	937088
2017-04-06	18.94	19.33	18.94	19.26	714650
2017-04-07	18.79	19.28	18.79	19.18	699253
2017-04-10	19.07	19.25	19.07	19.15	486600
2017-04-11	19.03	19.38	18.99	19.31	1001678
2017-04-12	19.30	19.92	19.25	19.75	1916316
2017-04-13	19.89	20.01	19.44	19.53	1179039
2017-04-17	19.42	19.71	19.41	19.64	532439
2017-04-18	19.58	19.80	19.42	19.65	1141302
2017-04-19	19.66	20.07	19.58	19.82	1152092
2017-04-20	19.90	19.90	19.70	19.82	853962
2017-04-21	19.81	20.01	19.79	19.95	781022
2017-04-24	20.32	20.41	20.24	20.26	502856
2017-04-25	20.47	20.70	20.44	20.61	628833
2017-04-26	20.73	21.27	20.72	21.11	804829
2017-04-27	21.05	21.23	21.05	21.17	402029
2017-04-28	21.16	21.77	21.13	21.71	1283870
2017-05-01	21.70	22.25	21.70	21.92	1381483
2017-05-02	21.83	21.90	21.73	21.80	1344028
2017-05-03	21.80	21.80	21.24	21.35	1143272
2017-05-04	21.57	21.60	21.34	21.45	736470
2017-05-05	21.47	21.48	21.17	21.39	956202
2017-05-08	21.34	21.41	21.19	21.35	859035
2017-05-09	21.23	21.45	21.14	21.41	685356
2017-05-10	21.28	21.45	21.18	21.43	835026
2017-05-11	21.32	21.36	21.05	21.17	808961
2017-05-12	21.49	21.50	21.10	21.13	557328
2017-05-15	21.35	21.39	21.04	21.12	1042015
2017-05-16	21.34	21.78	21.22	21.78	1086424
2017-05-17	21.46	21.59	21.21	21.22	516159
2017-05-18	20.92	21.19	20.86	21.03	1093213
2017-05-19	21.25	21.59	21.22	21.46	595655
2017-05-22	21.43	21.62	21.40	21.50	361729
2017-05-23	21.51	21.66	21.32	21.42	604425
2017-05-24	21.40	21.40	21.18	21.22	1102301
2017-05-25	21.30	21.59	21.28	21.41	537362
2017-05-26	21.37	21.42	21.28	21.36	462517
2017-05-30	21.09	21.55	20.65	21.13	599315
2017-05-31	21.26	21.48	21.26	21.46	435272
2017-06-01	21.50	21.66	21.43	21.60	579813
2017-06-02	21.72	21.76	21.55	21.58	422641
2017-06-05	21.62	21.70	21.45	21.47	239647
2017-06-06	21.42	21.44	21.23	21.26	309355
2017-06-07	21.19	21.25	21.00	21.15	310578
2017-06-08	21.10	21.17	20.88	20.93	405294
2017-06-09	20.72	20.98	20.27	20.80	1141757
2017-06-12	20.74	20.95	20.71	20.93	566307
2017-06-13	20.95	21.04	20.86	20.97	689127
2017-06-14	21.16	21.54	21.15	21.17	640056
2017-06-15	20.92	21.16	20.90	21.06	382098
2017-06-16	21.23	21.66	21.22	21.42	966218
2017-06-19	21.47	21.86	21.47	21.82	256060
2017-06-20	21.73	21.97	21.71	21.76	714438
2017-06-21	21.78	22.45	21.73	22.44	523916
2017-06-22	22.57	22.83	22.53	22.58	679443
2017-06-23	22.53	22.60	22.24	22.33	437226
2017-06-26	22.36	22.41	21.85	21.86	466311
2017-06-27	21.90	21.90	21.59	21.59	834210
2017-06-28	21.60	21.74	21.46	21.55	1405395
2017-06-29	21.49	21.50	20.90	21.15	748387
2017-06-30	21.07	21.24	20.97	21.13	418148
2017-07-03	21.04	21.18	20.87	21.09	457310
2017-07-05	20.96	20.96	20.49	20.56	1007573
2017-07-06	20.62	20.73	20.39	20.43	962373
2017-07-07	20.42	20.66	20.40	20.60	652182
2017-07-10	20.64	20.90	20.64	20.68	558731
2017-07-11	20.50	20.64	20.43	20.47	545572
2017-07-12	20.64	20.98	20.55	20.95	547832
2017-07-13	20.79	20.84	20.60	20.74	277259
2017-07-14	20.83	20.98	20.77	20.88	228402
2017-07-17	20.89	21.05	20.89	21.00	392070
2017-07-18	20.82	20.91	20.58	20.80	393670
2017-07-19	20.88	20.98	20.69	20.73	280999
2017-07-20	20.90	20.97	20.77	20.92	450969
2017-07-21	20.83	20.87	20.57	20.70	820613
2017-07-24	20.49	20.59	20.36	20.37	320595
2017-07-25	20.50	20.50	20.02	20.10	901040
2017-07-26	20.15	20.36	20.11	20.14	534122
2017-07-27	20.34	20.34	19.92	20.06	471505
2017-07-28	20.62	20.75	20.39	20.46	504294
2017-07-31	20.76	21.09	20.69	20.95	409597
2017-08-01	20.92	21.09	20.84	20.84	591171
2017-08-02	20.86	20.89	20.67	20.78	301199
2017-08-03	20.84	21.00	20.82	20.92	240210
2017-08-04	20.98	21.05	20.79	20.92	150732
2017-08-07	20.94	20.95	20.67	20.80	283969
2017-08-08	20.93	21.01	20.69	20.76	662961
2017-08-09	20.57	20.76	20.53	20.70	330784
2017-08-10	20.53	20.62	20.32	20.41	418262
2017-08-11	20.38	20.67	20.35	20.55	222396
2017-08-14	20.64	20.70	20.52	20.57	227457
2017-08-15	20.69	20.82	20.51	20.69	532154
2017-08-16	20.78	20.86	20.46	20.49	427324
2017-08-17	20.71	20.80	20.24	20.28	360931
2017-08-18	20.22	20.28	20.11	20.12	228892
2017-08-21	20.43	20.50	20.22	20.22	371944
2017-08-22	20.30	20.52	20.27	20.41	554392
2017-08-23	20.46	20.58	20.28	20.29	429595
2017-08-24	20.46	20.50	20.21	20.25	487321
2017-08-25	20.52	20.73	20.43	20.49	512592
2017-08-28	20.56	20.59	20.27	20.33	355907
2017-08-29	20.28	20.31	20.04	20.07	325630
2017-08-30	20.21	20.24	20.11	20.15	567871
2017-08-31	20.40	20.67	20.35	20.65	907380
2017-09-01	20.71	20.93	20.55	20.61	1185427
2017-09-05	20.77	20.88	20.51	20.57	880870
2017-09-06	20.78	21.03	20.75	20.93	1260593
2017-09-07	21.15	21.44	21.11	21.28	597148
2017-09-08	21.24	21.32	21.11	21.16	532706
2017-09-11	21.47	21.70	21.16	21.29	884580
2017-09-12	21.35	21.40	21.15	21.16	518611
2017-09-13	21.21	21.77	21.21	21.70	1454192
2017-09-14	21.41	21.54	21.37	21.41	540621
2017-09-15	20.99	21.01	20.52	20.74	1424839
2017-09-18	20.74	20.82	20.66	20.76	823233
2017-09-19	20.78	20.87	20.71	20.78	738342
2017-09-20	20.61	20.82	20.56	20.79	976730
2017-09-21	20.51	20.79	20.45	20.76	922432
2017-09-22	20.80	21.05	20.79	20.98	470373
2017-09-25	20.84	21.13	20.78	21.12	615507
2017-09-26	20.98	21.37	20.85	21.33	941216
2017-09-27	21.29	21.64	21.19	21.55	1085971
2017-09-28	21.41	21.90	21.36	21.82	1165559
2017-09-29	21.70	21.98	21.67	21.89	679790
2017-10-02	21.59	21.77	21.36	21.67	1103645
2017-10-03	21.53	21.63	21.33	21.45	350009
2017-10-04	21.26	21.42	21.08	21.18	635664
2017-10-05	21.33	21.49	21.28	21.48	343664
2017-10-06	21.36	21.44	21.11	21.12	280695
2017-10-09	21.16	21.29	21.08	21.19	372196
2017-10-10	21.03	21.16	20.88	20.99	548430
2017-10-11	21.19	21.29	21.15	21.26	244660
2017-10-12	21.30	21.32	21.06	21.21	347771
2017-10-13	21.19	21.31	21.12	21.20	333993
2017-10-16	21.31	21.50	21.23	21.50	394350
2017-10-17	21.34	21.54	21.24	21.51	478828
2017-10-18	21.50	21.59	21.40	21.50	449140
2017-10-19	21.51	21.51	21.34	21.45	499587
2017-10-20	21.40	21.95	21.26	21.62	1072530
2017-10-23	21.35	21.51	21.29	21.35	441383
2017-10-24	21.22	21.40	21.20	21.26	515211
2017-10-25	21.34	21.46	21.06	21.32	538076
2017-10-26	21.31	21.75	21.30	21.61	1023277
2017-10-27	21.43	21.73	21.40	21.54	523270
2017-10-30	21.79	22.48	21.79	22.45	997183
2017-10-31	22.83	23.69	22.76	23.65	1049198
2017-11-01	23.39	23.50	23.20	23.20	613076
2017-11-02	22.22	23.35	22.20	23.24	1055324
2017-11-03	23.32	24.20	23.21	23.89	1249145
2017-11-06	23.67	23.70	23.36	23.58	1438721
2017-11-07	23.14	23.58	23.14	23.28	488291
2017-11-08	23.14	23.19	22.89	23.01	658462
2017-11-09	22.90	23.15	22.74	23.11	474984
2017-11-10	22.82	23.14	22.67	23.14	299783
2017-11-13	22.86	22.97	22.56	22.80	440488
2017-11-14	22.95	23.24	22.83	23.18	398436
2017-11-15	22.87	22.91	22.64	22.66	307727
2017-11-16	23.07	23.12	22.77	22.81	189960
2017-11-17	22.89	23.30	22.89	23.28	554385
2017-11-20	23.27	23.27	22.98	23.20	290239
2017-11-21	23.00	23.23	22.86	23.17	259521
2017-11-22	23.21	23.30	22.96	23.04	380597
2017-11-24	23.00	23.16	22.82	23.12	185497
2017-11-27	23.00	23.00	22.48	22.53	381403
2017-11-28	22.53	22.67	22.41	22.61	479530
2017-11-29	22.68	22.78	22.26	22.41	305207
2017-11-30	22.49	22.77	22.36	22.75	377844
2017-12-01	22.41	22.58	21.95	22.20	527244
2017-12-04	22.40	22.51	22.15	22.15	388591
2017-12-05	22.13	22.30	22.03	22.07	251901
2017-12-06	21.91	22.13	21.78	21.87	519529
2017-12-07	21.90	22.04	21.85	21.97	529770
2017-12-08	21.90	21.97	21.73	21.90	368185
2017-12-11	21.92	21.92	21.53	21.57	529471
2017-12-12	21.63	21.68	21.31	21.50	610363
2017-12-13	21.50	21.86	21.48	21.76	799596
2017-12-14	21.73	21.73	21.50	21.51	464937
2017-12-15	21.55	21.76	21.54	21.73	984528
2017-12-18	21.87	22.35	21.87	22.10	504366
2017-12-19	22.06	22.14	22.00	22.09	256474
2017-12-20	22.13	22.13	21.84	21.95	193913
2017-12-21	22.03	22.25	21.98	22.18	319085
2017-12-22	22.10	22.59	22.08	22.41	311014
2017-12-26	22.35	22.60	22.22	22.41	352676
2017-12-27	22.44	22.72	22.44	22.66	1559295
2017-12-28	22.71	22.88	22.71	22.79	251782
2017-12-29	22.88	23.10	22.79	22.92	315816
2018-01-02	23.11	23.42	22.86	23.40	970314
2018-01-03	23.52	23.62	23.21	23.35	696470
2018-01-04	23.61	23.69	23.39	23.48	615633
2018-01-05	23.57	24.03	23.56	23.98	1038116
2018-01-08	24.01	24.37	23.99	24.25	446284
2018-01-09	24.25	24.61	24.16	24.60	712851
2018-01-10	24.55	24.68	24.50	24.63	417400
2018-01-11	24.54	24.71	24.40	24.65	355227
2018-01-12	24.76	24.85	24.59	24.76	357848
2018-01-16	24.83	25.09	24.75	24.95	750687
2018-01-17	24.68	24.68	24.28	24.59	600118
2018-01-18	24.49	24.49	24.12	24.22	402728
2018-01-19	24.28	24.36	24.06	24.08	768317
2018-01-22	24.16	24.92	24.16	24.90	320585
2018-01-23	24.97	25.18	24.79	24.89	258268
2018-01-24	24.99	25.08	24.55	24.71	907155
2018-01-25	24.81	24.96	24.69	24.82	293423
2018-01-26	24.95	25.10	24.81	24.95	313050
2018-01-29	24.93	25.00	24.50	24.62	249749
2018-01-30	24.75	24.86	24.53	24.70	415140
2018-01-31	24.71	24.92	24.64	24.85	460367
2018-02-01	24.71	24.86	24.53	24.57	832758
2018-02-02	24.37	24.37	23.60	23.66	337884
2018-02-05	23.56	23.60	22.75	22.90	402386
2018-02-06	22.64	23.00	22.37	22.79	499443
2018-02-07	22.77	23.07	22.72	22.83	177056
2018-02-08	22.75	22.83	21.92	21.92	197008
2018-02-09	22.21	22.45	21.56	22.37	347007
2018-02-12	22.44	22.79	22.32	22.63	244878
2018-02-13	22.46	22.59	22.17	22.48	383865
2018-02-14	22.38	22.73	22.31	22.65	733579
2018-02-15	22.92	23.03	22.64	22.99	388732
2018-02-16	22.92	23.06	22.75	22.92	197597
2018-02-20	22.84	23.06	22.68	22.86	302737
2018-02-21	22.75	22.89	22.57	22.72	479209
2018-02-22	22.74	22.80	22.38	22.47	337190
2018-02-23	22.54	22.77	22.48	22.77	269980
2018-02-26	22.88	22.88	22.61	22.69	379719
2018-02-27	22.79	22.87	22.35	22.36	504300
2018-02-28	21.74	21.93	21.45	21.80	1878040
2018-03-01	21.26	21.47	20.88	21.03	956735
2018-03-02	21.17	21.19	20.91	20.97	2427324
2018-03-05	21.10	21.33	21.06	21.25	981142
2018-03-06	21.56	21.74	21.38	21.67	1122352
2018-03-07	21.71	21.95	21.51	21.57	862150
2018-03-08	21.71	21.71	21.24	21.31	583872
2018-03-09	21.51	21.72	21.48	21.61	1011152
2018-03-12	21.84	21.99	21.68	21.76	341804
2018-03-13	21.75	21.84	21.48	21.53	225420
2018-03-14	21.65	21.65	21.36	21.46	198966
2018-03-15	21.46	21.59	21.31	21.41	376721
2018-03-16	21.60	21.72	21.17	21.25	505008
2018-03-19	21.16	21.18	20.68	20.83	311404
2018-03-20	20.78	21.23	20.73	21.09	452868
2018-03-21	21.06	21.18	20.89	20.94	347581
2018-03-22	20.79	21.00	20.48	20.48	348107
2018-03-23	20.56	20.72	20.32	20.37	434649
2018-03-26	20.75	20.88	20.27	20.52	317978
2018-03-27	20.65	20.84	20.14	20.31	1491715
2018-03-28	20.77	21.20	20.73	21.02	2369514
2018-03-29	21.12	21.34	21.03	21.20	649982
2018-04-02	21.14	21.49	20.45	20.61	595617
2018-04-03	20.65	20.76	20.47	20.58	352361
2018-04-04	20.61	20.71	20.50	20.58	556160
2018-04-05	20.75	20.86	20.34	20.48	882496
2018-04-06	20.53	20.71	20.07	20.22	714116
2018-04-09	20.52	20.82	20.45	20.67	968742
2018-04-10	20.93	21.06	20.77	20.88	673644
2018-04-11	20.90	21.07	20.56	20.58	565561
2018-04-12	20.92	21.25	20.89	21.04	677055
2018-04-13	21.15	21.25	20.78	20.91	470156
2018-04-16	21.20	21.30	20.91	20.95	474563
2018-04-17	21.25	21.41	21.19	21.22	752890
2018-04-18	21.20	21.35	20.95	20.96	705368
2018-04-19	21.08	21.23	20.70	20.75	837681
2018-04-20	20.91	21.10	20.73	20.76	1491502
2018-04-23	20.83	20.83	20.59	20.66	611845
2018-04-24	20.75	20.76	20.16	20.30	329534
2018-04-25	20.27	20.42	20.12	20.16	562255
2018-04-26	20.40	20.46	20.22	20.23	891418
2018-04-27	20.67	20.70	20.53	20.55	1117998
2018-04-30	20.55	20.68	20.31	20.32	683586
2018-05-01	20.36	20.55	20.13	20.34	457465
2018-05-02	20.50	20.61	20.22	20.32	875968
2018-05-03	21.08	21.48	20.65	20.69	3362574
2018-05-04	20.78	21.01	20.71	20.93	647588
2018-05-07	21.05	21.41	20.97	21.38	653481
2018-05-08	21.37	21.74	21.09	21.67	754490
2018-05-09	21.73	21.86	21.41	21.62	395112
2018-05-10	21.78	22.15	21.73	22.15	556644
2018-05-11	22.08	22.96	22.05	22.93	982767
2018-05-14	22.84	23.14	22.79	23.09	829950
2018-05-15	22.82	22.95	22.53	22.89	901617
2018-05-16	22.77	22.84	22.42	22.73	610491
2018-05-17	22.65	22.75	22.31	22.47	366812
2018-05-18	22.45	22.66	22.42	22.61	428325
2018-05-21	22.70	22.84	22.49	22.56	221960
2018-05-22	22.69	22.74	22.49	22.53	337705
2018-05-23	22.43	22.70	22.33	22.55	376134
2018-05-24	22.52	22.60	22.35	22.39	321224
2018-05-25	21.99	22.19	21.60	22.14	377356
2018-05-29	21.84	21.91	21.58	21.81	673085
2018-05-30	22.13	22.36	22.13	22.15	441060
2018-05-31	22.09	22.09	21.66	21.83	379109
2018-06-01	21.99	22.15	21.90	21.96	428903
2018-06-04	22.28	22.49	22.25	22.44	286582
2018-06-05	22.40	22.65	22.39	22.56	254113
2018-06-06	22.61	22.76	22.53	22.75	159379
2018-06-07	22.90	23.18	22.90	23.10	369257
2018-06-08	23.24	24.21	23.18	24.21	670697
2018-06-11	24.25	24.64	24.20	24.57	564098
2018-06-12	24.55	24.82	24.55	24.68	1366643
2018-06-13	24.84	24.97	23.94	24.11	763803
2018-06-14	23.70	23.92	23.55	23.72	339165
2018-06-15	23.55	23.59	23.08	23.14	653158
2018-06-18	22.96	22.96	22.70	22.77	1015861
2018-06-19	22.71	22.79	22.58	22.60	551340
2018-06-20	22.80	23.00	22.73	22.90	1803764
2018-06-21	22.74	22.88	22.17	22.33	2254801
2018-06-22	22.69	22.90	22.50	22.73	1324514
2018-06-25	22.75	22.81	22.28	22.41	1029144
2018-06-26	22.64	22.68	22.24	22.25	917323
2018-06-27	22.21	22.25	21.48	21.50	1096181
2018-06-28	21.47	21.55	21.26	21.30	1546951
2018-06-29	21.69	21.79	21.32	21.50	2298992
2018-07-02	21.41	21.55	21.36	21.40	1346523
2018-07-03	21.65	21.85	21.53	21.55	1112415
2018-07-05	21.71	21.83	21.59	21.70	1578736
2018-07-06	21.73	22.05	21.55	21.72	1934456
2018-07-09	21.70	21.74	21.25	21.43	1301542
2018-07-10	21.51	21.53	21.06	21.14	1006170
2018-07-11	21.26	21.44	21.11	21.19	2618560
2018-07-12	21.39	21.46	21.23	21.35	1397586
2018-07-13	21.42	21.49	21.34	21.39	1305705
2018-07-16	21.40	21.60	21.34	21.46	1413421
2018-07-17	21.28	21.55	21.16	21.36	1482925
2018-07-18	21.39	21.42	20.83	20.93	1138418
2018-07-19	20.76	20.97	20.67	20.90	1962900
2018-07-20	21.03	21.54	21.03	21.33	2671800
2018-07-23	21.23	21.30	20.87	20.93	886910
2018-07-24	21.00	21.28	20.93	21.01	1571294
2018-07-25	21.20	21.36	21.12	21.27	992617
2018-07-26	21.20	21.53	21.00	21.49	1531884
2018-07-27	21.48	21.79	21.36	21.57	684515
2018-07-30	21.50	21.77	21.33	21.71	541525
2018-07-31	21.37	21.37	20.63	20.78	719736
2018-08-01	21.07	21.55	21.07	21.23	872503
2018-08-02	21.33	21.53	21.17	21.35	1189856
2018-08-03	21.52	21.63	21.41	21.52	378905
2018-08-06	21.52	21.65	21.31	21.38	369031
2018-08-07	21.58	21.68	21.35	21.48	1572559
2018-08-08	21.44	21.53	21.11	21.24	1134794
2018-08-09	21.25	21.42	21.18	21.28	713620
2018-08-10	21.02	21.02	20.75	20.92	558935
2018-08-13	20.77	20.81	20.42	20.80	903625
2018-08-14	20.65	20.83	20.55	20.69	973086
2018-08-15	20.21	20.26	19.94	19.98	814804
2018-08-16	20.09	20.38	20.03	20.35	571353
2018-08-17	20.36	20.53	20.23	20.48	461150
2018-08-20	20.50	20.73	20.50	20.60	246867
2018-08-21	20.67	20.87	20.67	20.72	368548
2018-08-22	20.90	21.24	20.90	21.22	659638
2018-08-23	21.12	21.23	21.05	21.20	708989
2018-08-24	21.23	21.30	21.13	21.26	301569
2018-08-27	21.34	21.61	21.34	21.60	851114
2018-08-28	21.56	21.71	21.52	21.65	426204
2018-08-29	21.82	21.99	21.72	21.96	371424
2018-08-30	21.84	21.84	21.49	21.56	404840
2018-08-31	21.51	21.78	21.25	21.75	889982
2018-09-04	21.29	21.50	21.19	21.46	575370
2018-09-05	21.22	21.31	21.00	21.26	818901
2018-09-06	20.99	21.13	20.50	20.50	579340
2018-09-07	20.44	20.51	20.05	20.14	884198
2018-09-10	20.44	20.53	20.12	20.15	718804
2018-09-11	20.27	20.45	20.14	20.44	1167618
2018-09-12	20.43	20.69	20.43	20.50	618133
2018-09-13	20.55	20.62	19.96	19.97	1528269
2018-09-14	20.17	20.26	19.85	20.07	1611518
2018-09-17	20.17	20.57	20.07	20.42	643139
2018-09-18	20.51	21.07	20.49	21.03	562045
2018-09-19	21.05	21.13	20.97	21.08	623475
2018-09-20	21.16	21.48	21.15	21.39	392740
2018-09-21	21.13	21.35	21.08	21.13	614484
2018-09-24	20.93	21.33	20.73	21.22	569176
2018-09-25	21.02	21.24	20.96	21.21	1159104
2018-09-26	21.11	21.39	21.03	21.23	1097744
2018-09-27	21.01	21.52	20.82	21.29	1097719
2018-09-28	21.10	21.46	21.02	21.37	2056003
2018-10-01	21.47	21.51	21.23	21.40	1777163
2018-10-02	21.37	21.37	20.70	21.11	1743751
2018-10-03	19.78	20.64	19.44	20.59	4788559
2018-10-04	20.56	21.08	20.55	21.05	2070870
2018-10-05	20.83	21.11	20.79	20.99	1263293
2018-10-08	20.71	20.83	19.96	20.47	2041684
2018-10-09	19.92	20.40	19.87	20.15	2412303
2018-10-10	19.68	19.84	18.70	18.70	2879085
2018-10-11	19.45	19.99	19.40	19.71	3636672
2018-10-12	19.94	20.07	19.60	19.62	1679693
2018-10-15	19.62	19.70	19.27	19.40	1245942
2018-10-16	19.69	19.84	19.69	19.77	1421570
2018-10-17	19.83	19.90	19.50	19.73	954651
2018-10-18	20.10	20.33	20.06	20.17	939389
2018-10-19	20.07	20.21	19.25	19.35	1464055
2018-10-22	19.61	19.76	19.40	19.59	1356113
2018-10-23	19.18	19.47	19.07	19.08	1862255
2018-10-24	19.07	19.22	17.47	17.66	2032382
2018-10-25	18.04	18.93	18.04	18.45	1196309
2018-10-26	18.88	19.63	18.87	19.44	973523
2018-10-29	21.00	21.34	20.09	20.35	1971185
2018-10-30	20.55	20.99	20.47	20.76	1101183
2018-10-31	20.84	20.88	20.41	20.42	1175795
2018-11-01	20.77	21.08	20.75	20.80	684503
2018-11-02	21.13	21.28	20.98	21.18	928010
2018-11-05	21.16	21.21	20.83	20.99	1231280
2018-11-06	20.93	21.00	20.66	20.93	10100202
2018-11-07	21.14	21.36	21.05	21.26	733333
2018-11-08	21.47	21.67	21.04	21.21	717192
2018-11-09	21.34	21.35	21.09	21.18	461288
2018-11-12	21.11	21.19	20.69	20.70	518241
2018-11-13	21.01	21.41	20.95	21.13	837206
2018-11-14	21.19	21.36	20.95	20.99	714595
2018-11-15	21.05	21.15	20.87	21.15	514168
2018-11-16	21.07	21.43	21.00	21.27	728394
2018-11-19	21.24	21.68	21.24	21.53	795550
2018-11-20	20.98	21.19	20.61	20.69	1178303
2018-11-21	20.84	20.96	20.37	20.38	1292696
2018-11-23	20.65	21.13	20.65	20.85	862940
2018-11-26	21.03	21.18	20.92	21.05	1106529
2018-11-27	20.77	20.93	20.63	20.68	1088007
2018-11-28	20.76	21.13	20.70	21.13	962436
2018-11-29	21.13	21.18	20.82	20.87	573628
2018-11-30	20.36	20.48	19.60	19.72	758112
2018-12-03	20.25	20.34	19.98	20.08	917176
2018-12-04	20.14	20.23	19.30	19.33	817405
2018-12-06	19.65	19.74	19.24	19.51	1264638
2018-12-07	19.64	19.70	19.11	19.26	590923
2018-12-10	19.31	19.32	18.83	18.99	681671
2018-12-11	19.25	19.34	18.70	18.82	1196166
2018-12-12	19.22	19.53	19.15	19.23	1420941
2018-12-13	19.41	19.47	18.94	19.09	798321
2018-12-14	18.95	19.12	18.82	18.88	441484
2018-12-17	18.87	19.00	18.49	18.54	421257
2018-12-18	18.71	18.85	18.50	18.58	503733
2018-12-19	18.68	18.98	18.30	18.54	451145
2018-12-20	18.60	18.63	18.06	18.17	695573
2018-12-21	18.17	18.24	17.73	17.80	479458
2018-12-24	17.77	18.06	17.42	17.44	294397
2018-12-26	17.50	18.34	17.49	18.33	369348
2018-12-27	18.06	18.15	17.66	18.11	571366
2018-12-28	18.41	18.52	17.95	18.06	535819
2018-12-31	18.09	18.62	18.00	18.36	502198
2019-01-02	18.12	18.24	17.71	18.04	805712
2019-01-03	18.25	18.45	18.10	18.16	728265
2019-01-04	18.59	19.21	18.59	18.99	747306
2019-01-07	19.16	19.22	18.87	18.93	735735
2019-01-08	19.28	19.39	18.99	19.22	1103527
2019-01-09	19.46	19.66	19.15	19.22	1452076
2019-01-10	19.11	19.32	18.95	19.24	1003041
2019-01-11	19.48	19.54	19.12	19.21	1277531
2019-01-14	18.96	19.28	18.70	18.88	825213
2019-01-15	18.93	19.11	18.81	18.96	595375
2019-01-16	19.10	19.48	19.06	19.08	1164179
2019-01-17	19.27	19.54	19.24	19.24	1183438
2019-01-18	19.43	19.55	19.17	19.36	1117135
2019-01-22	19.04	19.33	18.96	19.08	718829
2019-01-23	19.23	19.49	19.11	19.24	1096567
2019-01-24	19.32	19.40	19.18	19.29	646996
2019-01-25	19.27	19.36	19.08	19.14	576664
2019-01-28	18.87	18.88	18.63	18.78	666650
2019-01-29	18.86	18.98	18.67	18.87	599094
2019-01-30	18.62	18.96	18.50	18.84	761556
2019-01-31	18.78	18.80	18.52	18.62	946720
2019-02-01	18.67	19.11	18.67	18.92	770229
2019-02-04	18.78	18.84	18.63	18.77	475628
2019-02-05	18.87	19.19	18.84	19.00	643354
2019-02-06	18.92	18.95	18.67	18.73	578376
2019-02-07	18.74	19.30	18.70	19.21	1004741
2019-02-08	18.24	18.53	17.84	18.01	1825239
2019-02-11	18.21	18.36	18.08	18.17	623822
2019-02-12	18.44	18.78	18.39	18.77	811232
2019-02-13	18.83	19.09	18.76	19.00	1342059
2019-02-14	18.96	19.16	18.87	19.03	808991
2019-02-15	19.27	19.82	19.12	19.80	1405217
2019-02-19	19.66	19.82	19.58	19.72	1282192
2019-02-20	19.70	19.77	19.48	19.49	670832
2019-02-21	19.43	19.43	18.95	18.98	543450
2019-02-22	19.08	19.28	18.95	19.28	200784
2019-02-25	19.13	19.40	19.03	19.33	978859
2019-02-26	19.42	19.71	19.42	19.64	740560
2019-02-27	19.57	19.57	19.26	19.53	651932
2019-02-28	19.06	19.47	19.00	19.28	1315743
2019-03-01	19.58	19.80	19.52	19.67	824857
2019-03-04	20.04	20.13	19.63	19.75	537584
2019-03-05	19.77	19.90	19.61	19.68	382166
2019-03-06	19.70	19.70	19.19	19.20	423181
2019-03-07	19.45	19.68	19.25	19.30	1077888
2019-03-08	19.46	19.57	19.25	19.43	786331
2019-03-11	19.37	19.37	19.03	19.12	538755
2019-03-12	19.28	19.41	19.13	19.17	597320
2019-03-13	19.27	19.30	18.98	19.00	830204
2019-03-14	19.07	19.22	19.05	19.17	875840
2019-03-15	19.33	19.42	19.16	19.20	1225266
2019-03-18	19.29	19.51	19.18	19.21	589640
2019-03-19	19.50	19.58	19.23	19.26	686957
2019-03-20	19.26	19.34	19.01	19.12	799918
2019-03-21	19.01	19.16	18.93	19.10	507273
2019-03-22	18.93	18.93	18.64	18.73	467908
2019-03-25	18.80	19.07	18.74	19.00	386034
2019-03-26	19.09	19.20	18.99	19.08	311188
2019-03-27	19.25	19.33	18.88	19.07	386132
2019-03-28	19.15	19.22	19.03	19.08	357544
2019-03-29	19.96	20.19	19.72	20.11	1510433
2019-04-01	20.12	20.27	19.89	20.10	470521
2019-04-02	20.21	20.41	20.19	20.27	639159
2019-04-03	20.24	20.24	20.00	20.07	337500
2019-04-04	20.01	20.17	19.94	19.95	770669
2019-04-05	19.97	20.18	19.93	20.02	388294
2019-04-08	20.03	20.03	19.75	19.84	688573
2019-04-09	19.86	20.08	19.64	19.67	1868396
2019-04-10	19.87	19.97	19.72	19.91	459055
2019-04-11	19.88	19.88	19.47	19.60	330030
2019-04-12	19.72	19.82	19.35	19.38	2291765
2019-04-15	19.70	19.79	19.41	19.48	1505203
2019-04-16	19.60	19.64	19.32	19.45	1697907
2019-04-17	19.45	19.47	18.84	18.85	2072235
2019-04-18	18.89	19.03	18.62	18.66	2629124
2019-04-22	18.59	18.63	18.30	18.47	461911
2019-04-23	18.86	19.15	18.77	18.94	2141004
2019-04-24	18.91	19.03	18.79	18.95	557371
2019-04-25	18.99	19.07	18.89	18.95	973505
2019-04-26	19.09	19.23	18.93	19.14	1700982
2019-04-29	19.22	19.44	19.22	19.33	630786
2019-04-30	19.37	19.50	19.04	19.14	676989
2019-05-01	19.12	19.12	18.78	18.94	436145
2019-05-02	19.07	19.27	18.87	19.01	511121
2019-05-03	19.20	19.31	19.15	19.26	660717
2019-05-06	18.95	19.18	18.87	19.17	513711
2019-05-07	19.46	19.55	18.94	19.10	507760
2019-05-08	19.23	19.27	18.55	18.65	1314763
2019-05-09	18.51	18.56	18.20	18.52	806582
2019-05-10	18.33	18.51	18.09	18.41	839156
2019-05-13	18.10	18.13	17.90	17.99	922320
2019-05-14	18.04	18.14	17.80	17.89	577916
2019-05-15	17.86	18.21	17.86	18.05	883441
2019-05-16	18.29	18.57	18.20	18.25	721241
2019-05-17	18.40	18.60	18.31	18.35	978265
2019-05-20	18.24	18.31	18.05	18.08	513147
2019-05-21	18.33	18.39	18.16	18.27	1852551
2019-05-22	18.18	18.49	18.18	18.39	853571
2019-05-23	18.18	18.18	17.87	18.01	668775
2019-05-24	18.10	18.26	17.93	18.01	457756
2019-05-28	18.02	18.29	17.97	18.06	801702
2019-05-29	17.93	17.93	17.69	17.82	610252
2019-05-30	17.88	18.10	17.87	17.90	476503
2019-05-31	17.85	17.85	17.57	17.59	538835
2019-06-03	17.88	18.30	17.88	18.05	698432
2019-06-04	18.06	18.22	17.91	18.13	535332
2019-06-05	18.12	18.24	17.80	18.02	564678
2019-06-06	18.50	19.05	18.50	18.69	3547444
2019-06-07	18.91	19.10	18.88	19.01	2792452
2019-06-10	19.04	19.40	18.93	19.38	807542
2019-06-11	19.47	19.58	19.37	19.52	2593673
2019-06-12	19.53	19.58	19.13	19.28	939963
2019-06-13	19.34	19.68	19.26	19.56	1442087
2019-06-14	19.34	19.40	19.14	19.27	917186
2019-06-17	19.14	19.68	19.14	19.55	664243
2019-06-18	19.59	19.81	19.53	19.70	884098
2019-06-19	19.69	19.73	19.52	19.67	376210
2019-06-20	19.88	20.25	19.87	20.05	1960494
2019-06-21	19.82	20.03	19.70	20.01	626779
2019-06-24	20.01	20.11	19.91	20.04	502161
2019-06-25	19.92	20.18	19.82	20.12	1050196
2019-06-26	19.85	19.92	19.60	19.90	1159743
2019-06-27	20.17	20.68	20.07	20.57	1762210
2019-06-28	20.70	21.16	20.65	21.10	775557
2019-07-01	21.00	21.15	20.70	20.89	1571402
2019-07-02	20.84	21.10	20.84	21.08	637462
2019-07-03	21.19	21.40	21.05	21.40	425534
2019-07-05	21.96	21.99	21.51	21.67	14220478
2019-07-08	21.82	21.87	21.64	21.75	13446237
2019-07-09	21.66	21.89	21.66	21.87	937818
2019-07-10	21.90	21.95	21.74	21.82	1002645
2019-07-11	21.79	21.79	21.52	21.66	529477
2019-07-12	21.58	21.61	21.30	21.38	936293
2019-07-15	21.61	21.78	21.47	21.57	483440
2019-07-16	22.03	22.17	21.84	21.89	1680183
2019-07-17	21.97	22.21	21.91	21.95	758364
2019-07-18	22.40	22.50	21.96	22.15	1303253
2019-07-19	22.15	22.24	21.97	22.12	1561716
2019-07-22	22.30	22.45	22.30	22.34	1091542
2019-07-23	22.38	22.41	22.15	22.20	965158
2019-07-24	22.44	22.59	22.36	22.52	887373
2019-07-25	22.41	22.45	22.16	22.30	658413
2019-07-26	22.33	22.58	22.30	22.54	799855
2019-07-29	22.54	22.64	22.40	22.60	412809
2019-07-30	22.17	22.59	22.08	22.56	924133
2019-07-31	22.22	22.98	22.19	22.76	1188499
2019-08-01	22.79	23.03	22.66	22.68	1115775
2019-08-02	22.70	22.77	22.15	22.28	1352569
2019-08-05	22.14	22.21	21.60	21.72	468895
2019-08-06	21.86	22.12	21.76	21.82	1464032
2019-08-07	21.95	22.03	21.83	21.93	2635189
2019-08-08	22.14	22.24	21.97	22.11	1876050
2019-08-09	22.00	22.24	21.69	22.02	2865474
2019-08-12	21.93	22.05	21.70	21.78	668668
2019-08-13	21.74	21.98	21.74	21.87	762119
2019-08-14	21.74	22.08	21.74	21.84	1250791
2019-08-15	21.79	21.94	21.71	21.82	527709
2019-08-16	21.84	22.02	21.75	21.99	769751
2019-08-19	22.07	22.33	22.07	22.10	671849
2019-08-20	22.21	22.29	21.98	22.05	1108684
2019-08-21	22.35	22.35	22.11	22.21	2598455
2019-08-22	22.16	22.21	21.80	21.88	524414
2019-08-23	21.71	22.03	21.39	21.42	1516622
2019-08-26	21.34	21.54	21.12	21.18	1735841
2019-08-27	21.27	21.38	20.98	21.00	1601168
2019-08-28	21.08	21.37	20.97	21.35	1804235
2019-08-29	21.36	21.51	21.31	21.39	1621814
2019-08-30	21.41	21.46	21.18	21.30	1048792
2019-09-03	20.95	21.17	20.84	20.95	1535150
2019-09-04	20.98	21.30	20.92	21.19	1418220
2019-09-05	20.98	21.20	20.94	21.01	1426843
2019-09-06	20.88	21.09	20.81	20.97	1538606
2019-09-09	20.63	20.84	20.23	20.74	1556853
2019-09-10	20.46	20.72	20.28	20.64	1675629
2019-09-11	20.60	20.98	20.60	20.77	1515159
2019-09-12	20.66	20.85	20.51	20.72	1302048
2019-09-13	20.38	20.60	20.25	20.31	1994184
2019-09-16	20.12	20.24	20.10	20.11	1116589
2019-09-17	19.91	19.96	19.80	19.85	2851071
2019-09-18	20.31	20.59	20.29	20.44	2336598
2019-09-19	20.39	20.62	20.37	20.56	2430366
2019-09-20	20.43	20.57	20.31	20.51	2369785
2019-09-23	20.54	20.67	20.41	20.53	1086704
2019-09-24	20.94	20.96	20.55	20.65	1240653
2019-09-25	20.46	20.53	20.24	20.27	808133
2019-09-26	20.23	20.42	20.21	20.32	983068
2019-09-27	20.38	20.50	20.03	20.14	616672
2019-09-30	20.38	20.42	19.97	20.04	1477456
2019-10-01	20.22	20.34	19.65	19.73	976112
2019-10-02	19.58	19.75	19.45	19.57	746658
2019-10-03	19.69	19.88	19.58	19.78	600794
2019-10-04	19.80	19.96	19.77	19.88	360688
2019-10-07	20.06	20.08	19.83	19.85	563664
2019-10-08	19.98	20.07	19.79	19.81	1009445
2019-10-09	20.08	20.15	19.99	20.03	799846
2019-10-10	19.96	20.05	19.84	19.99	509524
2019-10-11	20.10	20.40	20.06	20.35	1075530
2019-10-14	20.22	20.55	20.18	20.43	2838642
2019-10-15	20.31	20.65	20.31	20.59	1023861
2019-10-16	20.46	20.50	20.31	20.39	626360
2019-10-17	20.53	20.70	20.46	20.68	694143
2019-10-18	20.57	20.87	20.51	20.80	1342382
2019-10-21	20.55	20.81	20.46	20.78	1046084
2019-10-22	20.70	20.80	20.65	20.79	974261
2019-10-23	20.79	20.91	20.53	20.69	908570
2019-10-24	20.89	20.99	20.80	20.89	923079
2019-10-25	20.74	21.16	20.70	21.01	3549208
2019-10-28	21.03	21.33	21.01	21.15	1802068
2019-10-29	21.73	21.88	21.53	21.61	1349967
2019-10-30	21.61	21.69	21.38	21.59	1440688
2019-10-31	21.79	21.92	21.64	21.91	1200197
2019-11-01	22.10	22.32	22.05	22.11	1450036
2019-11-04	22.19	22.29	22.10	22.11	725863
2019-11-05	21.85	21.88	21.48	21.50	1308849
2019-11-06	21.89	21.90	21.62	21.62	521217
2019-11-07	21.52	21.59	21.35	21.40	489231
2019-11-08	21.30	21.59	21.26	21.52	834967
2019-11-11	21.58	21.60	21.33	21.39	884204
2019-11-12	21.26	21.46	21.24	21.37	1186450
2019-11-13	21.82	21.95	21.68	21.80	1214803
2019-11-14	21.64	21.80	21.60	21.65	595995
2019-11-15	21.65	21.77	21.63	21.69	600255
2019-11-18	21.73	22.11	21.73	22.11	1138132
2019-11-19	22.03	22.24	21.98	22.18	596616
2019-11-20	22.20	22.29	22.07	22.21	898434
2019-11-21	21.94	22.23	21.89	22.18	679330
2019-11-22	22.25	22.38	22.13	22.19	568239
2019-11-25	22.52	22.78	22.41	22.59	1078857
2019-11-26	22.61	23.10	22.52	22.95	2385904
2019-11-27	22.87	22.87	22.63	22.64	1884040
2019-11-29	22.64	23.04	22.64	22.88	673990
2019-12-02	22.76	22.80	22.57	22.65	1409256
2019-12-03	22.67	22.79	22.24	22.43	2129210
2019-12-04	22.43	22.52	22.32	22.42	1096250
2019-12-05	22.36	22.42	22.19	22.38	973396
2019-12-06	22.50	23.60	22.48	22.97	2467000
2019-12-09	23.04	23.18	22.58	22.63	1146463
2019-12-10	22.67	23.00	22.58	22.94	803364
2019-12-11	22.93	23.14	22.44	22.68	2321643
2019-12-12	22.69	22.92	22.56	22.73	1183716
2019-12-13	22.86	23.18	22.75	22.77	491138
2019-12-16	22.95	23.11	22.81	22.93	1149465
2019-12-17	23.02	23.35	23.02	23.24	849859
2019-12-18	23.07	23.25	22.99	23.19	942305
2019-12-19	23.18	23.18	22.77	22.82	2506953
2019-12-20	22.98	23.28	22.79	23.24	1714323
2019-12-23	23.20	23.39	23.19	23.32	701249
2019-12-24	23.45	23.45	23.25	23.33	120222
2019-12-26	23.37	23.43	23.19	23.37	296779
2019-12-27	23.44	23.62	23.36	23.52	491477
2019-12-30	23.58	23.65	23.16	23.20	743099
2019-12-31	23.17	23.33	23.09	23.29	379139
2020-01-02	23.46	23.61	23.30	23.60	599211
2020-01-03	23.27	23.49	23.27	23.44	591254
2020-01-06	23.52	23.86	23.38	23.78	735929
2020-01-07	23.80	24.22	23.73	24.17	994738
2020-01-08	23.93	24.47	23.93	24.40	1210008
2020-01-09	24.41	24.79	24.41	24.72	1001822
2020-01-10	24.52	24.82	24.39	24.76	1046233
2020-01-13	24.70	24.70	24.27	24.32	564274
2020-01-14	24.12	24.25	24.02	24.23	635629
2020-01-15	24.25	24.30	23.54	23.58	2266965
2020-01-16	23.65	23.83	23.49	23.66	1074703
2020-01-17	23.74	23.76	23.60	23.64	1088595
2020-01-21	23.32	23.45	23.20	23.31	822813
2020-01-22	23.33	23.61	23.28	23.41	1265370
2020-01-23	23.37	23.37	23.03	23.22	549336
2020-01-24	23.29	23.54	23.04	23.08	1390306
2020-01-27	22.98	23.22	22.84	23.06	723184
2020-01-28	22.96	23.12	22.88	23.05	825693
2020-01-29	22.69	22.91	22.64	22.86	1835526
2020-01-30	22.73	22.85	22.45	22.64	1060077
2020-01-31	22.89	23.08	22.69	22.73	804957
2020-02-03	22.84	23.12	22.84	22.93	714978
2020-02-04	23.25	23.43	23.15	23.22	632161
2020-02-05	23.52	23.72	23.45	23.46	1268508
2020-02-06	23.56	23.65	23.45	23.53	928467
2020-02-07	23.58	23.71	23.22	23.27	606118
2020-02-10	23.35	23.70	23.35	23.65	421091
2020-02-11	23.80	24.06	23.60	23.66	976609
2020-02-12	23.96	24.02	23.82	24.01	1107884
2020-02-13	24.11	24.36	24.11	24.33	833957
2020-02-14	24.37	24.65	24.31	24.64	914541
2020-02-18	24.62	24.85	24.50	24.81	795507
2020-02-19	24.99	25.31	24.98	25.30	869705
2020-02-20	25.28	25.42	25.16	25.41	1016313
2020-02-21	25.38	25.73	25.30	25.63	942784
2020-02-24	24.71	24.90	24.56	24.74	1433937
2020-02-25	24.57	24.63	24.39	24.50	1905593
2020-02-26	24.37	24.58	24.30	24.41	1411435
2020-02-27	23.25	23.80	23.12	23.48	2340446
2020-02-28	22.39	22.55	21.27	21.41	3237847
2020-03-02	22.60	23.04	22.14	23.03	2746198
2020-03-03	23.07	23.40	22.18	22.57	1409472
2020-03-04	22.93	23.17	22.60	23.05	1187975
2020-03-05	22.48	22.57	22.21	22.35	1293502
2020-03-06	21.91	22.18	21.65	22.06	1726148
2020-03-09	21.24	21.96	21.20	21.29	1882393
2020-03-10	21.84	22.13	21.24	22.12	2515151
2020-03-11	20.98	21.07	20.16	20.36	1797309
2020-03-12	19.00	19.13	17.00	18.52	1140919
2020-03-13	19.78	19.99	18.42	19.44	2166490
2020-03-16	17.29	17.48	13.40	16.28	1744687
2020-03-17	16.44	17.72	15.92	17.66	1592382
2020-03-18	16.40	17.23	15.80	16.80	2292745
2020-03-19	17.43	18.82	16.95	17.59	3284020
2020-03-20	18.12	18.57	17.38	18.13	1281223
2020-03-23	18.66	18.66	17.38	18.15	882787
2020-03-24	18.94	19.37	17.91	18.70	690964
2020-03-25	18.61	18.61	17.60	17.77	2240356
2020-03-26	19.53	19.90	18.93	19.52	621083
2020-03-27	19.68	20.70	19.21	20.65	587918
2020-03-30	20.44	20.68	19.93	20.60	580184
2020-03-31	19.73	20.34	19.37	20.14	410369
2020-04-01	19.89	19.97	19.08	19.43	562735
2020-04-02	19.27	19.88	18.85	19.79	1377803
2020-04-03	19.65	19.98	18.55	19.18	530977
2020-04-06	19.77	20.16	19.07	19.36	1070690
2020-04-07	19.81	20.41	19.57	20.00	563718
2020-04-08	19.96	20.49	19.67	20.39	442950
2020-04-09	20.36	20.36	19.50	19.77	285826
2020-04-13	20.18	20.55	19.44	19.83	244983
2020-04-14	20.33	20.78	20.14	20.40	608692
2020-04-15	19.91	20.67	19.71	20.35	334958
2020-04-16	20.51	21.57	20.23	21.24	586660
2020-04-17	21.01	21.21	20.51	20.92	1343067
2020-04-20	21.08	21.20	20.76	21.00	499262
2020-04-21	21.20	21.88	21.20	21.45	1438715
2020-04-22	21.40	21.40	20.33	20.55	411211
2020-04-23	20.59	20.90	20.32	20.51	883403
2020-04-24	20.65	20.70	20.12	20.24	571356
2020-04-27	20.81	21.14	20.57	20.73	738717
2020-04-28	20.86	21.01	20.63	20.80	800189
2020-04-29	20.90	21.10	20.57	20.73	1112448
2020-04-30	20.84	20.84	20.24	20.30	1078264
2020-05-01	20.09	20.27	19.39	19.83	296746
2020-05-04	20.14	20.14	19.61	19.83	895450
2020-05-05	19.87	20.18	19.65	20.05	231408
2020-05-06	20.20	20.20	19.14	19.60	330337
2020-05-07	19.79	19.79	19.08	19.08	411008
2020-05-08	19.51	19.82	19.34	19.75	203939
2020-05-11	19.75	20.13	19.56	20.00	308394
2020-05-12	19.97	19.97	19.45	19.48	450504
2020-05-13	19.65	19.98	17.72	19.55	461400
2020-05-14	19.60	19.86	19.23	19.60	405820
2020-05-15	19.53	19.70	19.09	19.31	438642
2020-05-18	19.84	20.57	19.84	20.35	636129
2020-05-19	20.22	20.58	20.15	20.34	1625915
2020-05-20	20.44	20.58	20.29	20.35	1085167
2020-05-21	20.72	20.98	20.53	20.80	491543
2020-05-22	20.65	20.89	20.37	20.61	786421
2020-05-26	20.37	20.60	19.93	20.10	1256692
2020-05-27	19.96	19.96	19.28	19.32	941820
2020-05-28	19.50	19.50	18.72	18.76	1469780
2020-05-29	19.50	19.50	18.85	18.93	1201632
2020-06-01	19.64	19.76	19.18	19.69	1198531
2020-06-02	19.58	20.20	19.47	20.12	711422
2020-06-03	19.98	19.98	19.66	19.69	1781885
2020-06-04	19.76	20.12	19.70	19.75	889120
2020-06-05	20.18	20.23	19.84	20.02	1097228
2020-06-08	19.90	20.02	19.26	19.60	1702591
2020-06-09	19.73	20.12	19.66	19.72	1537426
2020-06-10	19.94	20.19	19.36	19.73	1253524
2020-06-11	19.88	20.00	19.27	19.48	1528964
2020-06-12	19.61	19.80	18.98	19.22	790514
2020-06-15	19.02	19.21	18.97	19.18	785972
2020-06-16	19.52	19.60	19.24	19.34	1177393
2020-06-17	19.64	19.99	19.41	19.46	1374228
2020-06-18	19.87	19.93	19.53	19.71	811242
2020-06-19	19.69	20.28	19.40	19.48	958940
2020-06-22	19.64	19.99	19.44	19.99	928871
2020-06-23	20.24	20.24	19.67	19.80	13394865
2020-06-24	19.54	19.54	18.74	18.77	620700
2020-06-25	18.68	18.83	18.38	18.80	849382
2020-06-26	18.65	19.01	18.60	18.73	800273
2020-06-29	18.66	18.80	18.43	18.64	517884
2020-06-30	18.50	18.52	18.23	18.24	636374
2020-07-01	18.31	18.53	18.22	18.26	988790
2020-07-02	18.45	18.95	18.45	18.70	560948
2020-07-06	19.11	19.28	19.05	19.05	605879
2020-07-07	18.96	19.04	18.64	18.70	744489
2020-07-08	18.75	19.00	18.49	18.59	587908
2020-07-09	18.58	18.76	18.40	18.62	417428
2020-07-10	18.77	18.79	18.44	18.56	560463
2020-07-13	18.78	19.06	18.56	18.66	439364
2020-07-14	18.82	19.22	18.76	19.22	447944
2020-07-15	19.69	19.74	19.44	19.46	512253
2020-07-16	19.55	19.78	19.54	19.73	2811887
2020-07-17	19.69	19.79	19.53	19.66	2012390
2020-07-20	20.42	20.60	20.09	20.16	779459
2020-07-21	20.11	20.11	19.60	19.66	494892
2020-07-22	19.97	20.07	19.74	19.82	393364
2020-07-23	19.94	19.94	19.31	19.43	1073358
2020-07-24	18.88	18.88	18.31	18.53	1543141
2020-07-27	18.53	18.97	18.43	18.85	1126144
2020-07-28	18.94	19.40	18.94	19.23	958226
2020-07-29	19.27	19.30	18.78	19.29	1107867
2020-07-30	18.82	19.32	18.59	19.31	1112978
2020-07-31	19.35	19.36	18.69	18.87	833951
2020-08-03	18.92	19.22	18.78	19.08	993743
2020-08-04	19.06	19.17	18.88	18.98	461642
2020-08-05	19.01	19.04	18.61	18.65	1343077
2020-08-06	18.75	18.79	18.39	18.49	264867
2020-08-07	18.31	18.38	18.16	18.24	560533
2020-08-10	18.30	18.30	17.34	17.45	4894451
2020-08-11	18.03	18.23	17.93	17.99	993769
2020-08-12	18.24	18.45	18.19	18.30	513154
2020-08-13	18.52	18.85	18.35	18.37	555919
2020-08-14	18.15	18.35	17.80	17.99	2025408
2020-08-17	18.06	18.28	18.01	18.10	2006617
2020-08-18	18.11	18.20	17.92	17.99	861371
2020-08-19	17.94	18.01	17.34	17.42	1690665
2020-08-20	17.33	17.43	16.95	17.10	2050983
2020-08-21	17.05	17.09	16.59	16.69	1769868
2020-08-24	17.86	17.86	16.56	16.69	1984700
2020-08-25	16.81	17.04	16.56	16.76	3208390
2020-08-26	16.94	16.94	16.28	16.29	1333961
2020-08-27	16.55	16.63	16.08	16.20	1695810
2020-08-28	16.33	16.37	15.83	15.97	1423387
2020-08-31	16.14	16.29	16.01	16.03	1026035
2020-09-01	16.01	16.17	15.63	15.80	944538
2020-09-02	15.83	16.12	15.79	16.00	731843
2020-09-03	16.03	16.17	15.59	15.71	757938
2020-09-04	15.64	15.77	15.18	15.40	761575
2020-09-08	15.89	16.20	15.75	15.87	1202955
2020-09-09	16.45	16.74	16.23	16.30	1111077
2020-09-10	16.41	16.46	15.49	15.60	1322196
2020-09-11	15.91	15.93	15.64	15.83	1332035
2020-09-14	16.28	16.78	16.25	16.55	2163643
2020-09-15	17.06	17.12	16.60	16.62	1140717
2020-09-16	16.86	16.96	16.61	16.62	865314
2020-09-17	16.62	16.85	16.46	16.68	837546
2020-09-18	16.63	16.71	15.97	16.16	1351121
2020-09-21	15.85	15.91	15.62	15.88	914535
2020-09-22	15.80	15.93	15.69	15.72	1652405
2020-09-23	15.71	16.29	15.71	16.25	1423484
2020-09-24	16.21	16.88	16.20	16.71	12231142
2020-09-25	16.47	16.69	16.43	16.57	3467630
2020-09-28	16.68	17.16	16.68	16.90	565490
2020-09-29	16.91	17.22	16.67	16.81	1071377
2020-09-30	16.87	17.42	16.87	17.35	1803643
2020-10-01	17.34	17.60	17.07	17.19	2329168
2020-10-02	17.30	17.42	17.07	17.07	1513588
2020-10-05	17.18	17.81	17.18	17.80	2045474
2020-10-06	17.90	18.22	17.83	17.93	1435879
2020-10-07	17.85	17.92	17.65	17.67	505810
2020-10-08	17.67	17.88	17.53	17.75	366219
2020-10-09	18.03	18.69	18.02	18.60	1170865
2020-10-12	18.53	18.75	18.39	18.60	785759
2020-10-13	18.41	18.62	18.41	18.50	1226002
2020-10-14	18.44	18.59	18.30	18.35	492474
2020-10-15	19.41	20.05	19.35	19.63	2622999
2020-10-16	19.50	19.77	19.04	19.06	1407407
2020-10-19	19.20	19.56	19.02	19.06	976913
2020-10-20	19.43	19.88	19.25	19.53	1659323
2020-10-21	19.36	19.67	18.98	19.03	4519678
2020-10-22	18.75	18.80	18.08	18.20	2392682
2020-10-23	18.31	18.56	18.22	18.51	1287535
2020-10-26	18.41	18.65	18.03	18.04	1294963
2020-10-27	17.86	18.09	17.70	17.90	1398261
2020-10-28	17.52	17.72	17.26	17.33	988267
2020-10-29	17.10	17.11	16.67	16.86	512568
2020-10-30	16.65	17.00	16.55	16.98	1057357
2020-11-02	17.03	17.35	16.93	17.22	632449
2020-11-03	17.30	17.46	17.17	17.30	581871
2020-11-04	17.55	17.99	17.43	17.59	742109
2020-11-05	18.12	18.48	17.97	18.42	906668
2020-11-06	18.88	18.94	18.30	18.42	566465
2020-11-09	19.25	19.82	19.12	19.60	1587384
2020-11-10	19.20	19.33	18.95	19.01	650708
2020-11-11	18.81	19.07	18.68	18.83	689012
2020-11-12	18.80	19.23	18.71	18.89	663781
2020-11-13	18.91	19.32	18.86	19.04	652922
2020-11-16	19.07	19.31	18.98	19.25	1025752
2020-11-17	18.88	19.22	18.70	19.04	743178
2020-11-18	19.00	19.11	18.76	18.88	598423
2020-11-19	18.76	19.28	18.66	19.21	1073682
2020-11-20	18.92	19.11	18.75	18.83	794165
2020-11-23	18.76	18.98	18.45	18.66	477463
2020-11-24	18.44	18.65	18.34	18.40	456396
2020-11-25	18.38	18.44	18.17	18.21	947335
2020-11-27	18.52	18.74	18.49	18.69	731106
2020-11-30	18.68	18.77	18.43	18.53	394458
2020-12-01	18.68	19.33	18.63	19.25	937232
2020-12-02	18.98	19.04	18.74	18.82	1257494
2020-12-03	18.88	18.93	18.67	18.77	531416
2020-12-04	18.75	18.88	18.72	18.84	660872
2020-12-07	18.63	18.68	18.34	18.41	1796289
2020-12-08	18.41	18.76	18.33	18.59	1019633
2020-12-09	18.73	18.76	18.44	18.59	799013
2020-12-10	18.88	19.11	18.76	19.03	411594
2020-12-11	18.72	18.89	18.58	18.74	396637
2020-12-14	19.02	19.29	18.70	18.84	526058
2020-12-15	19.05	19.14	18.86	19.00	679405
2020-12-16	19.13	19.19	18.96	19.13	653868
2020-12-17	19.22	19.72	19.19	19.67	635102
2020-12-18	19.51	19.56	19.35	19.51	814765
2020-12-21	19.08	19.20	18.89	19.12	501717
2020-12-22	19.16	19.16	18.81	18.93	522605
2020-12-23	18.95	18.95	18.66	18.84	771606
2020-12-24	18.95	18.95	18.58	18.65	96542
2020-12-28	18.65	18.78	18.43	18.44	312370
2020-12-29	18.66	18.79	18.28	18.31	461758
2020-12-30	18.61	18.67	18.41	18.50	267799
2020-12-31	18.53	18.57	18.30	18.44	350777
2021-01-04	18.64	19.00	18.55	18.95	487597
2021-01-05	18.89	18.94	18.65	18.83	443213
2021-01-06	18.72	19.38	18.72	19.21	556368
2021-01-07	18.88	19.36	18.82	19.27	492010
2021-01-08	19.23	19.65	19.16	19.60	872195
2021-01-11	19.13	19.65	19.08	19.53	525786
2021-01-12	19.29	19.53	18.91	19.14	944304
2021-01-13	19.02	19.36	18.98	19.25	417983
2021-01-14	19.05	19.57	19.00	19.15	506834
2021-01-15	19.20	19.30	19.08	19.08	761360
2021-01-19	20.41	20.49	19.61	19.78	1433474
2021-01-20	19.78	19.78	19.02	19.27	2023745
2021-01-21	19.66	19.73	19.08	19.33	836444
2021-01-22	18.86	19.34	18.82	19.05	1076915
2021-01-25	18.98	19.05	18.72	18.98	682761
2021-01-26	18.98	18.98	18.39	18.45	597305
2021-01-27	18.69	18.75	18.00	18.35	1586367
2021-01-28	18.13	18.44	17.85	17.93	1150043
2021-01-29	17.96	18.10	17.40	17.68	1374414
2021-02-01	17.44	17.75	17.39	17.50	1214256
2021-02-02	17.43	17.74	17.33	17.62	1250737
2021-02-03	17.44	18.20	17.40	17.85	518202
2021-02-04	17.52	17.62	17.26	17.29	895132
2021-02-05	17.48	17.48	17.20	17.23	452424
2021-02-08	17.00	17.55	16.97	17.41	504478
2021-02-09	17.29	17.45	17.15	17.18	604488
2021-02-10	17.25	17.43	17.10	17.11	996042
2021-02-11	16.92	17.03	16.67	16.72	519452
2021-02-12	16.65	16.77	16.55	16.70	1066176
2021-02-16	16.76	16.85	16.57	16.59	728919
2021-02-17	16.58	16.74	16.42	16.66	487116
2021-02-18	16.40	16.41	16.03	16.16	827149
2021-02-19	16.41	16.43	16.11	16.19	920027
2021-02-22	16.13	16.22	15.89	15.90	475951
2021-02-23	16.09	16.21	15.82	16.09	871849
2021-02-24	15.80	15.90	15.63	15.72	879236
2021-02-25	16.09	16.53	16.03	16.37	1496874
2021-02-26	15.29	16.32	15.23	16.26	1536145
2021-03-01	16.25	16.76	16.19	16.48	1437812
2021-03-02	16.50	16.54	16.15	16.16	679059
2021-03-03	15.97	16.28	15.73	16.00	520746
2021-03-04	15.76	15.86	15.08	15.42	1913019
2021-03-05	15.28	16.19	15.06	15.96	914756
2021-03-08	15.32	15.81	14.99	15.23	1417676
2021-03-09	15.46	15.57	15.16	15.16	897945
2021-03-10	15.13	15.24	14.81	15.15	923059
2021-03-11	15.85	16.10	15.73	16.02	926268
2021-03-12	16.46	16.50	15.85	16.08	977849
2021-03-15	16.22	16.43	15.80	16.05	1252042
2021-03-16	16.17	16.51	15.88	16.11	634453
2021-03-17	16.11	16.64	16.11	16.57	428329
2021-03-18	16.48	16.66	16.18	16.21	1316933
2021-03-19	16.37	16.64	15.92	16.10	1194201
2021-03-22	16.10	16.23	15.91	16.00	684610
2021-03-23	16.50	16.80	16.34	16.78	1020786
2021-03-24	16.79	17.29	16.79	16.92	3210124
2021-03-25	17.14	17.45	17.14	17.44	946076
2021-03-26	17.80	17.93	17.39	17.61	1080979
2021-03-29	17.44	17.58	17.17	17.33	429384
2021-03-30	17.31	17.31	16.80	16.84	630789
2021-03-31	16.92	17.42	16.81	17.29	980443
2021-04-01	17.37	17.37	16.20	16.62	1670133
2021-04-05	16.64	17.18	16.11	17.10	823570
2021-04-06	17.07	17.12	16.69	17.05	896798
2021-04-07	17.05	17.30	17.04	17.11	681242
2021-04-08	17.44	18.11	17.44	17.68	1156530
2021-04-09	17.72	18.03	17.54	18.00	997589
2021-04-12	17.91	18.00	17.30	17.51	1250832
2021-04-13	17.70	17.97	17.66	17.85	608287
2021-04-14	17.67	18.03	17.67	17.86	775924
2021-04-15	17.85	18.40	17.85	18.27	801541
2021-04-16	17.86	18.18	17.82	17.98	933335
2021-04-19	18.10	18.95	18.10	18.40	616242
2021-04-20	18.27	18.27	17.93	18.20	571551
2021-04-21	18.22	18.22	18.03	18.13	308349
2021-04-22	18.06	18.65	18.06	18.60	427207
2021-04-23	18.70	18.71	17.90	17.99	363093
2021-04-26	18.19	18.49	18.05	18.18	274537
2021-04-27	18.00	18.28	17.92	18.17	441289
2021-04-28	18.22	18.31	17.85	17.90	370634
2021-04-29	17.86	18.01	17.67	17.76	774156
2021-04-30	17.52	18.16	17.52	17.65	527773
2021-05-03	18.00	18.05	17.15	17.23	848964
2021-05-04	17.95	18.17	17.58	17.97	869347
2021-05-05	17.98	18.29	17.75	17.90	507731
2021-05-06	17.83	18.15	17.68	17.97	269535
2021-05-07	18.09	18.33	18.09	18.23	247127
2021-05-10	18.47	18.65	18.46	18.60	274379
2021-05-11	18.31	18.84	18.31	18.66	366302
2021-05-12	18.22	18.53	18.04	18.12	315470
2021-05-13	18.00	18.60	17.80	18.38	475629
2021-05-14	18.46	18.80	18.41	18.74	264841
2021-05-17	18.58	18.94	18.15	18.69	243022
2021-05-18	18.78	19.05	18.60	18.94	473020
2021-05-19	18.68	19.04	18.46	18.91	570852
2021-05-20	18.80	18.94	18.20	18.52	815015
2021-05-21	18.43	18.72	18.23	18.71	601427
2021-05-24	18.70	18.72	18.31	18.34	310319
2021-05-25	18.37	18.72	18.31	18.65	271164
2021-05-26	18.68	18.68	18.26	18.36	532050
2021-05-27	18.38	18.42	17.16	17.60	934360
2021-05-28	17.65	17.77	17.40	17.49	917282
2021-06-01	17.80	18.12	17.14	17.51	910354
2021-06-02	17.32	17.95	17.17	17.45	458063
2021-06-03	17.11	17.11	16.68	16.76	489232
2021-06-04	16.76	16.90	16.64	16.88	280528
2021-06-07	16.83	17.34	16.76	17.12	348342
2021-06-08	17.19	17.22	17.04	17.16	601171
2021-06-09	17.21	17.47	17.21	17.42	318434
2021-06-10	17.34	17.71	17.30	17.65	446264
2021-06-11	18.92	19.07	18.25	18.70	3059771
2021-06-14	18.69	18.77	18.36	18.40	1114302
2021-06-15	18.40	18.45	18.25	18.26	418846
2021-06-16	18.28	18.49	18.08	18.24	438612
2021-06-17	18.19	18.45	18.19	18.37	693615
2021-06-18	18.34	18.34	17.66	17.83	1462952
2021-06-21	17.87	18.14	17.65	18.00	516464
2021-06-22	17.68	17.96	17.36	17.57	700999
2021-06-23	17.50	17.50	17.18	17.34	345380
2021-06-24	17.42	17.57	17.25	17.49	284901
2021-06-25	17.54	17.86	17.50	17.81	533925
2021-06-28	17.80	17.89	17.52	17.81	237766
2021-06-29	17.89	17.89	17.44	17.46	370660
2021-06-30	17.58	17.71	17.32	17.35	661759
2021-07-01	17.23	17.38	17.19	17.30	432654
2021-07-02	17.45	17.45	17.03	17.28	393433
2021-07-06	17.17	17.24	17.00	17.14	655311
2021-07-07	17.06	17.09	16.90	16.93	421452
2021-07-08	16.83	16.97	16.59	16.76	408366
2021-07-09	16.67	16.76	16.52	16.65	307869
2021-07-12	16.70	16.70	16.47	16.49	317252
2021-07-13	16.35	16.35	15.76	16.05	663617
2021-07-14	16.03	16.03	15.78	15.85	398160
2021-07-15	15.78	15.93	15.76	15.87	1207609
2021-07-16	15.82	15.98	15.64	15.68	1635404
2021-07-19	15.55	15.59	15.20	15.27	953935
2021-07-20	15.26	15.38	15.20	15.32	921827
2021-07-21	15.37	15.37	15.24	15.30	1302677
2021-07-22	15.27	15.41	15.13	15.15	861163
2021-07-23	15.18	15.44	15.15	15.20	713122
2021-07-26	15.17	15.27	15.10	15.19	437576
2021-07-27	15.11	15.12	14.92	14.94	457908
2021-07-28	14.93	15.35	14.93	15.30	876426
2021-07-29	16.33	16.43	15.41	15.57	1175315
2021-07-30	15.42	15.89	15.18	15.21	755638
2021-08-02	15.22	15.53	15.22	15.25	1512603
2021-08-03	15.30	15.40	15.17	15.21	637996
2021-08-04	15.30	15.36	15.17	15.25	649204
2021-08-05	15.20	15.25	15.06	15.14	230790
2021-08-06	15.04	15.10	14.80	14.90	326987
2021-08-09	14.86	14.95	14.84	14.88	617617
2021-08-10	14.87	14.92	14.68	14.69	1051418
2021-08-11	14.67	14.83	14.59	14.59	985356
2021-08-12	14.65	14.73	14.22	14.29	1814934
2021-08-13	14.30	14.40	14.07	14.29	1793721
2021-08-16	14.36	14.40	14.13	14.32	768324
2021-08-17	14.20	14.35	14.16	14.30	861821
2021-08-18	14.35	14.61	14.28	14.38	978031
2021-08-19	14.52	14.88	14.52	14.68	868802
2021-08-20	14.75	15.10	14.75	15.01	580913
2021-08-23	14.53	15.01	14.53	14.89	483985
2021-08-24	14.93	14.93	14.59	14.60	586243
2021-08-25	14.55	14.62	14.48	14.54	1484378
2021-08-26	14.43	14.45	14.14	14.16	542314
2021-08-27	14.16	14.39	14.15	14.30	373579
2021-08-30	14.26	14.44	14.20	14.29	363075
2021-08-31	14.31	14.63	14.31	14.49	378341
2021-09-01	14.55	14.69	14.51	14.52	540498
2021-09-02	14.64	14.85	14.64	14.78	644866
2021-09-03	14.74	14.85	14.63	14.72	295296
2021-09-07	14.64	14.64	14.16	14.32	797308
2021-09-08	14.35	14.57	14.17	14.51	891750
2021-09-09	14.45	14.61	14.32	14.38	834548
2021-09-10	14.37	14.45	14.05	14.07	767978
2021-09-13	14.18	14.55	14.18	14.32	446781
2021-09-14	14.45	14.75	14.31	14.34	370278
2021-09-15	14.51	14.77	14.01	14.23	770715
2021-09-16	14.23	14.51	14.15	14.45	524043
2021-09-17	14.73	15.71	14.72	15.39	1646260
2021-09-20	15.14	15.63	15.03	15.41	666307
2021-09-21	15.44	15.61	15.37	15.60	499262
2021-09-22	15.49	15.56	15.22	15.29	248241
2021-09-23	15.28	15.52	15.20	15.36	401194
2021-09-24	15.26	15.35	15.15	15.29	330155
2021-09-27	15.31	15.90	15.31	15.82	2266643
2021-09-28	15.62	15.62	14.95	15.17	1083455
2021-09-29	15.15	15.15	14.88	14.92	626507
2021-09-30	14.91	14.91	14.51	14.61	407650
2021-10-01	14.60	14.94	14.60	14.90	499787
2021-10-04	15.00	15.36	15.00	15.27	577391
2021-10-05	15.25	15.25	14.90	14.90	722874
2021-10-06	14.99	15.01	14.46	14.61	610802
2021-10-07	14.61	14.94	14.49	14.94	761786
2021-10-08	14.84	14.84	14.34	14.45	398690
2021-10-11	14.52	14.52	14.01	14.09	487937
2021-10-12	14.01	14.16	13.57	13.67	878691
2021-10-13	13.68	14.07	13.68	13.90	560035
2021-10-14	14.03	14.34	14.03	14.15	583276
2021-10-15	14.19	14.33	14.05	14.22	1383717
2021-10-18	14.07	14.09	13.74	13.79	609529
2021-10-19	13.69	13.80	13.53	13.60	673914
2021-10-20	13.71	13.87	13.69	13.82	413262
2021-10-21	13.62	13.98	13.62	13.87	294150
2021-10-22	13.87	13.96	13.69	13.76	539381
2021-10-25	13.70	13.77	13.57	13.66	532292
2021-10-26	13.74	13.74	13.46	13.52	874078
2021-10-27	13.46	13.52	13.30	13.31	382032
2021-10-28	13.36	13.40	13.23	13.27	280558
2021-10-29	13.24	13.26	13.06	13.11	235659
2021-11-01	13.08	13.30	13.08	13.16	548034
2021-11-02	13.20	13.29	13.04	13.09	518537
2021-11-03	13.12	13.13	12.88	12.93	748430
2021-11-04	12.83	12.83	12.47	12.49	614730
2021-11-05	12.40	12.42	12.22	12.22	631841
2021-11-08	12.26	12.51	12.16	12.50	628195
2021-11-09	12.76	12.76	12.30	12.30	453769
2021-11-10	12.30	12.35	12.26	12.30	490638
2021-11-11	12.26	12.27	12.00	12.05	381967
2021-11-12	12.09	12.09	11.93	11.98	289357
2021-11-15	12.01	12.09	11.80	11.83	632917
2021-11-16	12.07	12.11	12.01	12.11	2004812
2021-11-17	12.10	12.97	12.10	12.55	1225895
2021-11-18	12.25	12.25	11.85	12.06	767883
2021-11-19	11.76	11.93	11.72	11.88	563858
2021-11-22	11.85	11.91	11.55	11.68	493206
2021-11-23	11.50	11.62	11.42	11.59	825177
2021-11-24	11.55	11.58	11.31	11.50	1698810
2021-11-26	11.42	11.51	10.86	10.91	682670
2021-11-29	10.99	11.06	10.85	11.05	572211
2021-11-30	10.96	10.96	10.48	10.73	1313729
2021-12-01	10.72	10.78	10.51	10.56	935148
2021-12-02	10.54	10.90	10.26	10.42	505382
2021-12-03	10.47	10.55	10.36	10.51	576636
2021-12-06	10.10	10.52	10.10	10.45	1700773
2021-12-07	10.53	10.86	10.40	10.86	970600
2021-12-08	10.67	10.72	10.38	10.69	1193813
2021-12-09	10.76	10.76	10.38	10.41	1042678
2021-12-10	10.43	10.51	10.32	10.42	538202
2021-12-13	10.40	10.53	10.21	10.21	772368
2021-12-14	10.34	10.82	10.34	10.63	1045045
2021-12-15	10.64	10.64	10.38	10.50	695616
2021-12-16	10.55	10.78	10.55	10.60	740532
2021-12-17	10.61	11.26	10.61	11.16	1320710
2021-12-20	10.81	10.92	10.67	10.72	671262
2021-12-21	10.80	11.09	10.70	10.97	649309
2021-12-22	10.90	10.95	10.68	10.81	925633
2021-12-23	10.84	11.21	10.76	11.19	623314
2021-12-27	11.24	11.62	11.24	11.42	741304
2021-12-28	11.28	11.62	11.23	11.27	601111
2021-12-29	11.25	11.39	11.22	11.36	523087
2021-12-30	11.33	11.52	11.22	11.38	463920
2021-12-31	11.31	11.44	11.16	11.23	294988
2022-01-03	11.32	11.70	11.24	11.64	704426
2022-01-04	11.48	11.48	11.09	11.28	598880
2022-01-05	11.23	11.37	11.05	11.23	603006
2022-01-06	11.29	11.55	11.26	11.30	748103
2022-01-07	11.40	11.56	11.27	11.39	806224
2022-01-10	11.31	12.15	11.31	12.04	905195
2022-01-11	12.49	12.49	12.05	12.30	1128991
2022-01-12	12.29	12.39	11.83	11.98	1060873
2022-01-13	11.95	12.15	11.84	12.08	806677
2022-01-14	12.14	12.69	12.11	12.63	657831
2022-01-18	12.42	12.58	12.36	12.53	1555008
2022-01-19	12.53	12.54	12.24	12.46	1093228
2022-01-20	12.61	12.69	12.44	12.53	1040906
2022-01-21	12.40	12.52	12.09	12.33	1129879
2022-01-24	11.94	12.04	11.35	12.00	1502315
2022-01-25	11.82	11.96	11.54	11.92	1286983
2022-01-26	12.03	12.03	11.75	11.78	922528
2022-01-27	11.48	11.79	11.42	11.68	1406309
2022-01-28	11.53	11.70	11.32	11.68	1310799
2022-01-31	11.51	11.86	11.38	11.74	964579
2022-02-01	11.74	12.06	11.63	12.02	995039
2022-02-02	12.35	12.39	11.77	11.97	932744
2022-02-03	11.99	12.00	11.76	11.92	827713
2022-02-04	11.88	11.89	11.50	11.87	490385
2022-02-07	11.50	11.54	11.16	11.27	1092660
2022-02-08	11.28	11.39	11.10	11.28	867629
2022-02-09	11.45	11.45	11.29	11.34	688861
2022-02-10	11.29	11.38	11.01	11.13	779579
2022-02-11	11.13	11.15	10.85	10.88	432313
2022-02-14	10.86	10.91	10.68	10.76	457417
2022-02-15	10.82	11.16	10.81	11.06	827505
2022-02-16	11.21	11.27	11.09	11.25	496709
2022-02-17	11.19	11.19	10.94	11.05	422956
2022-02-18	11.04	11.24	11.01	11.20	549893
2022-02-22	11.39	11.55	11.27	11.34	773734
2022-02-23	11.86	11.87	11.45	11.57	1021713
2022-02-24	11.37	11.46	11.08	11.31	719505
2022-02-25	11.63	11.83	11.50	11.63	698444
2022-02-28	12.14	12.58	11.96	12.36	1040983
2022-03-01	12.82	12.91	12.26	12.33	1267242
2022-03-02	12.52	12.83	12.50	12.73	951261
2022-03-03	12.39	12.39	11.52	11.77	1021531
2022-03-04	11.33	11.57	11.08	11.17	1131857
2022-03-07	11.63	11.85	11.14	11.29	1249209
2022-03-08	11.03	11.15	10.75	10.95	722997
2022-03-09	11.12	11.54	11.04	11.48	543571
2022-03-10	11.41	11.49	11.23	11.27	334081
2022-03-11	11.42	11.42	11.10	11.11	459327
2022-03-14	11.16	11.49	11.16	11.25	583567
2022-03-15	11.14	11.18	10.63	10.72	857832
2022-03-16	10.81	11.03	10.80	11.01	841578
2022-03-17	11.01	11.32	11.01	11.23	847660
2022-03-18	10.91	11.26	10.91	11.21	879183
2022-03-21	10.94	11.00	10.77	10.89	613299
2022-03-22	10.95	11.18	10.91	11.08	749628
2022-03-23	10.89	11.00	10.37	10.37	1420771
2022-03-24	10.44	10.55	10.31	10.38	1225165
2022-03-25	10.56	10.82	10.47	10.53	694575
2022-03-28	10.52	10.62	10.35	10.57	702174
2022-03-29	10.70	10.87	10.61	10.75	622110
2022-03-30	10.76	12.78	10.76	11.81	5560669
2022-03-31	11.82	12.18	11.67	11.68	1603666
2022-04-01	11.88	12.10	11.76	11.93	1494942
2022-04-04	12.17	12.40	12.10	12.17	1118550
2022-04-05	12.26	12.44	11.83	11.85	999864
2022-04-06	11.80	11.98	11.49	11.50	1112239
2022-04-07	11.54	11.69	11.18	11.40	1234826
2022-04-08	11.41	11.52	11.29	11.32	821296
2022-04-11	11.27	11.41	10.77	10.96	1370270
2022-04-12	10.95	10.99	10.71	10.81	945611
2022-04-13	10.75	10.95	10.63	10.78	1388589
2022-04-14	10.79	10.87	10.68	10.76	2083267
2022-04-18	10.63	10.93	10.48	10.60	606450
2022-04-19	10.70	10.97	10.70	10.94	1029894
2022-04-20	11.21	11.32	11.10	11.14	1071642
2022-04-21	11.35	11.61	11.24	11.28	796015
2022-04-22	11.19	11.38	10.96	11.03	884780
2022-04-25	11.21	11.58	11.18	11.32	1212291
2022-04-26	11.36	11.51	10.84	10.88	2047163
2022-04-27	10.80	10.92	10.64	10.71	775348
2022-04-28	11.02	11.12	10.89	11.08	505654
2022-04-29	10.96	11.12	10.73	10.73	598503
2022-05-02	10.94	11.17	10.62	10.79	703929
2022-05-03	10.97	11.23	10.97	11.15	807521
2022-05-04	11.17	11.44	11.06	11.39	536344
2022-05-05	11.45	11.52	11.21	11.29	610955
2022-05-06	11.92	12.67	11.92	12.56	1175773
2022-05-09	11.88	12.12	11.60	11.83	2007267
2022-05-10	11.93	12.28	11.92	11.96	1159279
2022-05-11	12.26	12.73	12.16	12.55	1520316
2022-05-12	12.42	12.64	12.32	12.52	912367
2022-05-13	12.69	13.00	12.61	12.96	664245
2022-05-16	12.89	13.15	12.84	13.14	594090
2022-05-17	12.95	13.08	12.85	12.92	612017
2022-05-18	12.83	13.13	12.77	12.96	1229820
2022-05-19	12.90	13.25	12.88	13.08	574884
2022-05-20	13.01	13.14	12.80	13.07	578659
2022-05-23	13.08	13.20	13.01	13.13	764801
2022-05-24	13.12	13.34	13.09	13.28	580954
2022-05-25	13.15	13.20	12.88	13.07	703581
2022-05-26	13.15	13.25	13.12	13.20	750316
2022-05-27	13.18	13.19	13.00	13.11	506058
2022-05-31	13.00	13.05	12.81	12.88	1278985
2022-06-01	12.85	12.87	12.46	12.59	1293583
2022-06-02	12.37	13.08	12.27	12.88	781758
2022-06-03	12.53	12.76	12.37	12.58	484065
2022-06-06	12.76	12.86	12.67	12.79	434880
2022-06-07	12.67	12.89	12.65	12.79	383573
2022-06-08	12.73	12.91	12.73	12.78	379352
2022-06-09	12.63	12.77	12.55	12.59	468967
2022-06-10	12.34	12.34	11.93	11.93	389431
2022-06-13	11.48	11.92	11.48	11.81	1008417
2022-06-14	11.57	11.88	11.31	11.40	613313
2022-06-15	11.45	11.53	11.27	11.41	553185
2022-06-16	11.16	11.40	11.16	11.31	418004
2022-06-17	11.42	11.64	11.31	11.57	869732
2022-06-21	11.69	11.77	11.41	11.47	877402
2022-06-22	11.42	11.70	11.13	11.54	361594
2022-06-23	11.59	11.92	11.59	11.90	597911
2022-06-24	11.92	12.02	11.82	11.99	476902
2022-06-27	12.00	13.10	11.84	12.86	1046135
2022-06-28	12.67	12.67	12.27	12.30	573425
2022-06-29	11.41	11.45	11.08	11.30	1178253
2022-06-30	11.72	11.98	11.60	11.88	1138770
2022-07-01	11.74	12.50	11.74	12.49	930552
2022-07-05	11.69	11.99	11.61	11.97	1282856
2022-07-06	11.52	11.52	10.78	11.20	1958789
2022-07-07	11.40	11.40	11.02	11.12	784036
2022-07-08	11.00	11.00	10.79	10.95	912049
2022-07-11	10.94	11.22	10.87	11.04	859476
2022-07-12	10.83	10.83	10.55	10.57	954175
2022-07-13	10.37	10.54	10.21	10.39	767190
2022-07-14	10.18	10.18	9.61	9.68	2131604
2022-07-15	10.36	10.36	9.92	10.14	1348157
2022-07-18	10.14	10.43	10.14	10.31	851800
2022-07-19	10.44	10.68	10.44	10.62	622648
2022-07-20	10.63	10.67	10.47	10.60	790662
2022-07-21	10.48	10.60	10.37	10.50	530303
2022-07-22	10.63	10.65	10.45	10.56	723505
2022-07-25	10.56	10.57	10.41	10.56	566030
2022-07-26	10.59	10.72	10.53	10.62	745203
2022-07-27	10.60	10.65	10.45	10.60	654117
2022-07-28	9.54	9.99	9.22	9.52	1540309
2022-07-29	9.45	9.45	8.88	8.88	1819532
2022-08-01	8.93	9.01	8.57	8.60	1866707
2022-08-02	8.55	8.55	8.29	8.29	1536494
2022-08-03	8.62	8.86	8.41	8.57	2299977
2022-08-04	8.81	9.17	8.80	9.09	1126272
2022-08-05	9.15	9.15	8.86	8.90	941109
2022-08-08	9.24	9.24	8.94	8.96	855863
2022-08-09	8.96	9.04	8.78	8.82	1479792
2022-08-10	8.90	8.97	8.77	8.97	557129
2022-08-11	8.91	9.14	8.91	8.98	593104
2022-08-12	8.97	9.06	8.96	9.00	479976
2022-08-15	8.90	8.95	8.86	8.92	623956
2022-08-16	8.92	8.95	8.79	8.84	738488
2022-08-17	8.77	8.79	8.58	8.66	471029
2022-08-18	8.62	8.62	8.33	8.38	820099
2022-08-19	8.38	8.53	8.34	8.43	489829
2022-08-22	8.30	8.37	8.26	8.33	919702
2022-08-23	8.21	8.21	8.03	8.16	1140018
2022-08-24	7.94	8.14	7.93	8.07	590001
2022-08-25	8.20	8.28	8.12	8.19	296410
2022-08-26	8.16	8.19	7.92	7.96	504986
2022-08-29	7.92	7.92	7.67	7.71	954112
2022-08-30	7.85	7.85	7.66	7.78	1058517
2022-08-31	7.81	7.97	7.72	7.77	873296
2022-09-01	7.57	7.82	7.53	7.74	868822
2022-09-02	7.70	7.75	7.62	7.63	701635
2022-09-06	7.56	7.72	7.39	7.60	987739
2022-09-07	7.57	7.79	7.46	7.78	835604
2022-09-08	7.80	8.22	7.66	8.18	2068565
2022-09-09	8.41	8.66	8.38	8.53	900455
2022-09-12	8.53	8.74	8.44	8.64	519402
2022-09-13	8.51	8.73	8.47	8.50	652020
2022-09-14	8.37	8.48	8.18	8.24	491645
2022-09-15	8.26	8.37	8.22	8.37	2145334
2022-09-16	8.34	8.48	8.09	8.45	1663548
2022-09-19	8.45	8.45	8.03	8.27	1251652
2022-09-20	8.28	8.47	8.22	8.45	775037
2022-09-21	8.28	8.30	7.95	8.11	883822
2022-09-22	7.94	8.01	7.66	7.74	913605
2022-09-23	7.39	7.46	6.95	7.03	1409923
2022-09-26	7.02	7.17	6.58	6.91	1987432
2022-09-27	6.80	6.85	6.42	6.60	1743330
2022-09-28	6.60	6.60	6.33	6.49	1620029
2022-09-29	6.43	6.44	5.82	5.95	4144389
2022-09-30	6.18	6.43	6.05	6.16	3061224
2022-10-03	6.18	6.57	6.18	6.44	1602082
2022-10-04	6.37	6.87	6.37	6.86	1724815
2022-10-05	6.50	6.63	6.31	6.56	1593632
2022-10-06	6.49	6.50	6.33	6.41	1322174
2022-10-07	6.26	6.32	6.15	6.23	1019435
2022-10-10	6.20	6.21	6.04	6.08	1139153
2022-10-11	5.94	6.19	5.94	6.01	1499581
2022-10-12	5.93	6.00	5.86	5.96	985472
2022-10-13	5.80	6.14	5.78	6.06	1150410
2022-10-14	6.13	6.17	5.99	6.14	1010242
2022-10-17	6.20	6.38	6.11	6.30	946775
2022-10-18	6.36	6.50	6.29	6.43	2164387
2022-10-19	6.15	6.18	6.01	6.05	1268837
2022-10-20	6.06	6.20	5.95	6.00	2131420
2022-10-21	5.74	6.22	5.71	6.08	8172066
2022-10-24	5.91	6.18	5.91	6.12	1380945
2022-10-25	6.11	6.21	6.06	6.10	1676544
2022-10-26	6.25	6.44	6.23	6.42	1119734
2022-10-27	6.37	6.37	6.11	6.17	886229
2022-10-28	6.10	6.30	6.08	6.28	535753
2022-10-31	6.20	6.36	6.20	6.31	753364
2022-11-01	6.55	6.69	6.55	6.60	1298222
2022-11-02	6.57	6.63	6.43	6.49	981534
2022-11-03	6.46	6.46	6.35	6.38	1739829
2022-11-04	6.52	6.63	6.48	6.57	1105110
2022-11-07	6.65	7.08	6.65	6.99	1498297
2022-11-08	6.91	7.54	6.51	7.32	3766639
2022-11-09	7.27	7.37	7.04	7.19	1686253
2022-11-10	7.40	7.45	7.23	7.29	1258966
2022-11-11	7.43	8.22	7.43	8.18	2418986
2022-11-14	8.20	8.42	8.12	8.14	941076
2022-11-15	8.05	8.16	7.95	7.99	756426
2022-11-16	7.89	7.97	7.71	7.90	1267606
2022-11-17	7.58	7.58	7.42	7.58	1510017
2022-11-18	7.54	7.58	7.43	7.53	1831281
2022-11-21	7.53	7.87	7.46	7.81	857382
2022-11-22	7.80	8.14	7.69	7.98	1066566
2022-11-23	7.97	8.25	7.77	8.23	1511532
2022-11-25	8.00	8.17	7.93	8.17	548014
2022-11-28	8.07	8.14	7.84	7.91	861081
2022-11-29	7.82	7.87	7.70	7.78	946717
2022-11-30	7.91	8.16	7.80	8.15	846878
2022-12-01	8.17	8.52	8.17	8.31	1093507
2022-12-02	8.30	8.43	8.26	8.41	531126
2022-12-05	8.72	8.86	8.40	8.47	848346
2022-12-06	8.21	8.28	8.03	8.05	659168
2022-12-07	8.23	8.23	7.89	7.95	793425
2022-12-08	7.79	7.91	7.74	7.77	570461
2022-12-09	7.94	7.95	7.78	7.86	1046331
2022-12-12	7.93	7.95	7.75	7.82	1525737
2022-12-13	8.15	8.25	7.92	8.03	4008825
2022-12-14	8.25	8.40	8.12	8.26	1303189
2022-12-15	8.28	8.30	8.08	8.11	907261
2022-12-16	7.94	8.06	7.74	7.78	1497033
2022-12-19	7.69	7.81	7.58	7.62	729974
2022-12-20	7.53	7.80	7.53	7.68	1105896
2022-12-21	7.74	7.97	7.74	7.96	420984
2022-12-22	7.91	8.04	7.86	8.02	488749
2022-12-23	8.07	8.23	8.02	8.12	606793
2022-12-27	8.05	8.25	7.99	8.13	499193
2022-12-28	8.14	8.21	8.03	8.04	424036
2022-12-29	8.06	8.66	8.06	8.53	1157073
2022-12-30	8.49	8.50	8.24	8.50	1026815
2023-01-03	8.65	8.85	8.58	8.74	757340
2023-01-04	8.92	9.21	8.76	9.20	1345064
2023-01-05	8.72	9.01	8.65	8.93	1087131
2023-01-06	8.91	8.96	8.77	8.95	573112
2023-01-09	9.10	9.14	8.76	8.92	1385397
2023-01-10	8.83	9.03	8.77	9.02	724484
2023-01-11	9.01	9.11	8.93	9.05	607994
2023-01-12	9.10	9.46	8.98	9.33	827297
2023-01-13	9.17	9.29	9.12	9.26	1061172
2023-01-17	9.22	9.22	9.03	9.08	741252
2023-01-18	9.39	9.42	9.14	9.21	1003739
2023-01-19	9.19	9.19	8.98	9.18	1054577
2023-01-20	9.11	9.26	9.07	9.20	3031127
2023-01-23	9.20	9.22	9.09	9.13	975193
2023-01-24	9.02	9.17	8.89	8.95	771238
2023-01-25	9.09	9.22	9.06	9.22	957984
2023-01-26	9.36	9.36	9.12	9.16	655295
2023-01-27	9.13	9.25	9.13	9.23	497792
2023-01-30	9.16	9.16	8.96	9.01	331415
2023-01-31	8.91	9.11	8.83	9.11	431554
2023-02-01	9.19	9.34	9.12	9.33	801596
2023-02-02	9.66	9.98	9.58	9.62	1282744
2023-02-03	9.72	10.01	9.69	9.70	833128
2023-02-06	9.93	10.03	9.71	9.73	671323
2023-02-07	9.76	10.15	9.76	10.07	944325
2023-02-08	10.32	10.32	10.10	10.13	489425
2023-02-09	10.08	10.12	9.81	9.81	736629
2023-02-10	9.78	9.85	9.65	9.65	615491
2023-02-13	9.66	9.82	9.65	9.73	554466
2023-02-14	9.73	9.87	9.71	9.73	429194
2023-02-15	9.45	10.80	9.41	10.69	1906249
2023-02-16	10.52	10.52	10.17	10.30	959584
2023-02-17	10.30	10.45	10.16	10.32	771860
2023-02-21	10.21	10.52	9.26	9.61	2729782
2023-02-22	9.31	9.39	9.16	9.25	671215
2023-02-23	9.21	9.29	9.11	9.28	692102
2023-02-24	9.14	9.14	8.91	9.00	530280
2023-02-27	8.92	9.34	8.92	9.19	751215
2023-02-28	8.55	8.71	8.25	8.66	1612515
2023-03-01	8.52	9.04	8.52	8.91	994918
2023-03-02	8.49	8.74	8.42	8.74	850829
2023-03-03	8.61	8.65	8.37	8.55	993712
2023-03-06	8.38	8.40	8.18	8.26	555629
2023-03-07	8.20	8.23	7.98	7.98	878447
2023-03-08	7.95	7.95	7.75	7.79	635679
2023-03-09	7.70	7.75	7.59	7.62	834069
2023-03-10	7.62	7.70	7.53	7.63	1197025
2023-03-13	7.50	7.67	7.34	7.64	1356175
2023-03-14	7.74	7.80	7.65	7.72	1201920
2023-03-15	7.16	7.48	7.00	7.45	2178815
2023-03-16	6.92	7.00	6.74	6.87	2183647
2023-03-17	6.81	6.87	6.69	6.71	3212055
2023-03-20	6.56	6.66	6.50	6.66	968995
2023-03-21	6.78	6.94	6.55	6.85	1189862
2023-03-22	6.91	6.91	6.65	6.65	574462
2023-03-23	6.79	7.18	6.79	6.93	1257143
2023-03-24	6.84	6.87	6.72	6.85	776392
2023-03-27	6.98	7.09	6.88	7.05	805360
2023-03-28	6.91	7.07	6.91	7.06	784963
2023-03-29	6.94	7.19	6.91	7.19	743828
2023-03-30	7.17	7.55	7.13	7.47	1192501
2023-03-31	7.26	7.46	7.14	7.37	1115588
2023-04-03	7.24	7.30	7.17	7.19	911446
2023-04-04	7.13	7.21	7.09	7.17	446055
2023-04-05	7.17	7.20	7.04	7.14	533178
2023-04-06	7.25	7.54	7.23	7.51	691797
2023-04-10	7.56	7.56	7.28	7.35	391415
2023-04-11	7.33	7.67	7.30	7.48	852664
2023-04-12	7.82	7.82	7.46	7.48	637425
2023-04-13	7.55	7.64	7.51	7.62	492917
2023-04-14	7.57	7.58	7.43	7.53	750674
2023-04-17	7.52	7.69	7.48	7.61	686039
2023-04-18	7.51	7.56	7.41	7.53	502397
2023-04-19	7.26	7.55	7.25	7.52	998276
2023-04-20	7.37	7.53	7.31	7.41	1212738
2023-04-21	7.47	7.66	7.38	7.57	2498149
2023-04-24	7.44	7.51	7.42	7.50	748783
2023-04-25	7.34	7.35	7.19	7.21	840107
2023-04-26	7.26	7.31	7.18	7.20	440172
2023-04-27	7.16	7.36	7.16	7.36	502583
2023-04-28	7.44	7.52	7.30	7.46	432070
2023-05-01	7.57	7.62	7.47	7.56	868713
2023-05-02	7.55	7.55	7.30	7.39	588534
2023-05-03	7.15	7.28	7.11	7.21	799166
2023-05-04	7.15	7.23	7.08	7.18	816828
2023-05-05	7.31	7.52	7.30	7.44	754489
2023-05-08	7.64	7.64	7.42	7.56	1112203
2023-05-09	8.04	8.55	7.85	8.35	2179260
2023-05-10	8.47	8.75	8.30	8.58	1801247
2023-05-11	8.60	8.68	8.51	8.68	1250756
2023-05-12	8.68	8.77	8.58	8.74	695111
2023-05-15	8.79	9.03	8.70	8.96	859791
2023-05-16	8.83	8.83	8.60	8.72	1105142
2023-05-17	8.53	8.75	8.40	8.66	1176761
2023-05-18	8.65	8.72	8.52	8.68	707118
2023-05-19	8.92	9.03	8.76	9.01	708957
2023-05-22	9.01	9.07	8.92	9.01	709650
2023-05-23	9.08	9.08	8.73	8.74	542276
2023-05-24	8.74	8.77	8.58	8.73	384416
2023-05-25	8.77	8.77	8.44	8.54	458092
2023-05-26	8.57	8.80	8.57	8.73	285750
2023-05-30	8.85	8.85	8.55	8.61	513337
2023-05-31	8.51	8.51	8.13	8.24	473182
2023-06-01	8.28	8.38	8.27	8.34	501428
2023-06-02	8.90	8.96	8.73	8.80	435104
2023-06-05	8.81	8.86	8.69	8.71	421516
2023-06-06	8.94	8.99	8.81	8.85	605153
2023-06-07	9.01	9.14	8.94	9.05	535681
2023-06-08	8.89	8.92	8.74	8.80	214829
2023-06-09	8.77	8.83	8.67	8.83	398281
2023-06-12	8.71	8.87	8.64	8.82	888073
2023-06-13	8.92	8.92	8.54	8.61	803681
2023-06-14	9.20	9.37	8.99	9.02	1645613
2023-06-15	8.89	9.04	8.86	8.97	705031
2023-06-16	8.96	9.11	8.88	9.08	903709
2023-06-20	9.17	9.30	9.15	9.27	406987
2023-06-21	9.14	9.31	9.00	9.29	790243
2023-06-22	9.14	9.30	8.98	9.11	455949
2023-06-23	8.96	9.03	8.90	8.93	372169
2023-06-26	8.92	9.03	8.91	8.94	152424
2023-06-27	8.86	9.11	8.80	8.99	523060
2023-06-28	8.97	9.17	8.94	9.02	306359
2023-06-29	8.88	9.12	8.88	9.05	311589
2023-06-30	9.05	9.22	9.05	9.16	380638
2023-07-03	9.15	9.28	9.06	9.25	267531
2023-07-05	9.19	9.31	9.16	9.19	503376
2023-07-06	9.19	9.23	8.89	8.94	922047
2023-07-07	9.26	9.41	8.97	8.98	1746630
2023-07-10	9.05	9.20	9.03	9.17	1259263
2023-07-11	9.32	9.40	9.23	9.37	525740
2023-07-12	9.59	9.61	9.43	9.52	610649
2023-07-13	9.52	9.67	9.47	9.56	464242
2023-07-14	9.55	9.63	9.42	9.45	451418
2023-07-17	9.45	9.82	9.39	9.82	1189251
2023-07-18	9.83	10.56	9.81	10.28	1584177
2023-07-19	10.41	10.54	10.37	10.48	548414
2023-07-20	10.25	10.54	10.14	10.51	603572
2023-07-21	10.45	10.51	10.13	10.39	3046399
2023-07-24	10.29	10.40	10.02	10.06	635947
2023-07-25	9.75	10.02	9.75	9.86	864676
2023-07-26	9.97	10.41	9.94	10.19	917421
2023-07-27	10.21	10.33	9.85	10.00	820512
2023-07-28	10.00	10.77	9.91	10.60	1556763
2023-07-31	10.48	10.97	10.23	10.91	1661489
2023-08-01	10.51	10.74	10.20	10.26	2051677
2023-08-02	10.11	10.33	9.98	10.10	1682204
2023-08-03	10.10	10.41	9.99	10.32	1463534
2023-08-04	10.22	10.60	10.20	10.38	943334
2023-08-07	10.23	10.32	10.16	10.18	410114
2023-08-08	10.09	10.52	10.02	10.40	1259225
2023-08-09	10.43	10.43	10.07	10.08	557299
2023-08-10	10.28	10.58	10.15	10.16	436980
2023-08-11	10.17	10.24	10.08	10.11	401151
2023-08-14	10.02	10.34	10.02	10.21	225770
2023-08-15	10.25	10.47	10.23	10.28	399180
2023-08-16	10.28	10.47	10.11	10.15	506968
2023-08-17	10.33	10.41	10.09	10.14	366701
2023-08-18	10.01	10.07	9.95	10.02	347462
2023-08-21	10.02	10.16	10.02	10.03	360063
2023-08-22	10.06	10.11	9.96	9.96	576179
2023-08-23	9.95	10.05	9.87	9.94	221459
2023-08-24	9.94	10.00	9.71	9.73	274245
2023-08-25	9.71	9.98	9.64	9.94	289659
2023-08-28	9.94	10.04	9.72	9.96	234625
2023-08-29	9.65	9.77	9.53	9.59	486821
2023-08-30	9.65	9.71	9.36	9.44	684129
2023-08-31	9.53	9.61	9.47	9.47	285169
2023-09-01	9.49	9.69	9.38	9.39	386206
2023-09-05	9.36	9.45	9.31	9.31	630192
2023-09-06	9.42	9.47	9.09	9.18	796629
2023-09-07	9.11	9.13	8.91	8.91	540106
2023-09-08	8.89	8.99	8.89	8.93	276502
2023-09-11	9.19	9.19	9.19	9.19	11870
2023-09-12	9.46	9.79	9.46	9.70	371919
2023-09-13	9.55	9.82	9.46	9.76	359039
2023-09-14	9.90	9.94	9.79	9.86	387507
2023-09-15	9.86	9.92	9.80	9.89	474396
2023-09-18	9.82	9.92	9.68	9.92	463827
2023-09-19	9.81	9.89	9.74	9.75	255851
2023-09-20	9.75	9.83	9.64	9.65	184186
2023-09-21	9.60	9.60	9.35	9.37	281051
2023-09-22	9.50	9.55	9.35	9.40	247042
2023-09-25	9.17	9.25	9.13	9.19	295827
2023-09-26	9.22	9.28	9.14	9.16	195979
2023-09-27	9.14	9.24	9.05	9.09	264478
2023-09-28	9.15	9.24	9.08	9.24	292012
2023-09-29	9.24	9.37	9.14	9.14	206066
2023-10-02	9.21	9.21	8.89	9.01	309541
2023-10-03	8.91	8.91	8.46	8.46	639373
2023-10-04	8.60	8.74	8.43	8.69	606301
2023-10-05	8.79	8.97	8.57	8.63	502667
2023-10-06	8.57	8.75	8.57	8.61	384015
2023-10-09	8.50	8.57	8.39	8.52	279951
2023-10-10	8.64	8.91	8.64	8.76	417389
2023-10-11	8.91	8.95	8.75	8.82	295121
2023-10-12	8.76	8.77	8.61	8.69	611160
2023-10-13	8.67	8.89	8.59	8.80	545104
2023-10-16	8.69	8.77	8.59	8.74	480254
2023-10-17	8.68	8.78	8.61	8.77	357481
2023-10-18	8.61	8.65	8.48	8.55	394891
2023-10-19	8.31	8.37	8.13	8.19	717559
2023-10-20	8.12	8.12	7.80	8.09	1981405
2023-10-23	7.85	8.06	7.73	7.91	984012
2023-10-24	7.99	8.12	7.90	8.08	723844
2023-10-25	7.74	7.83	7.54	7.76	1060724
2023-10-26	7.78	7.86	7.66	7.71	572548
2023-10-27	7.80	7.88	7.79	7.84	653845
2023-10-30	7.85	8.03	7.59	7.86	401172
2023-10-31	7.89	8.09	7.89	8.09	559281
2023-11-01	8.06	8.10	7.96	8.09	402105
2023-11-02	8.68	9.10	8.68	9.04	768071
2023-11-03	9.14	9.47	9.12	9.31	972805
2023-11-06	9.26	9.37	9.11	9.16	760786
2023-11-07	9.07	9.17	9.03	9.11	429935
2023-11-08	9.18	9.42	9.11	9.13	607818
2023-11-09	9.31	9.35	8.99	9.00	375312
2023-11-10	8.93	8.98	8.57	8.91	600959
2023-11-13	8.90	8.97	8.80	8.89	373954
2023-11-14	9.24	9.41	9.24	9.36	761793
2023-11-15	9.45	9.70	9.40	9.40	1225927
2023-11-16	9.49	9.64	9.41	9.46	728758
2023-11-17	9.59	9.68	9.47	9.49	857965
2023-11-20	9.44	9.63	9.44	9.57	596624
2023-11-21	9.57	9.70	9.54	9.55	386493
2023-11-22	9.58	9.66	9.56	9.66	426956
2023-11-24	9.81	9.97	9.76	9.88	520094
2023-11-27	9.88	9.99	9.50	9.79	574970
2023-11-28	9.89	9.98	9.71	9.76	620454
2023-11-29	9.74	9.79	9.58	9.66	423806
2023-11-30	9.66	9.96	9.42	9.69	3129715
2023-12-01	9.63	9.79	9.57	9.71	1116229
2023-12-04	9.75	9.85	9.68	9.71	890535
2023-12-05	9.72	9.87	9.72	9.76	927875
2023-12-06	10.06	10.29	9.99	10.00	2054763
2023-12-07	10.05	10.27	10.00	10.25	684126
2023-12-08	10.31	10.41	10.31	10.37	2175986
2023-12-11	10.34	10.46	10.16	10.18	619269
2023-12-12	10.27	10.32	10.01	10.14	878859
2023-12-13	10.20	10.52	10.05	10.49	758254
2023-12-14	10.59	10.83	10.59	10.80	1270929
2023-12-15	10.55	10.57	10.23	10.27	1123621
2023-12-18	10.31	10.42	10.07	10.08	696515
2023-12-19	10.54	10.61	10.17	10.47	1717203
2023-12-20	10.80	10.80	10.41	10.43	795320
2023-12-21	10.43	10.68	10.33	10.48	832875
2023-12-22	10.58	10.79	10.36	10.38	514523
2023-12-26	10.38	10.44	10.30	10.33	349967
2023-12-27	10.44	10.59	10.25	10.28	799588
2023-12-28	10.42	10.59	10.42	10.52	529864
2023-12-29	11.66	12.15	11.44	11.56	2654998
2024-01-02	11.34	11.36	11.02	11.05	1227342
2024-01-03	10.91	11.38	10.91	11.29	1232035
2024-01-04	11.51	11.73	11.34	11.38	1679263
2024-01-05	11.28	11.28	11.01	11.07	881839
2024-01-08	11.06	11.17	10.97	11.13	3938500
2024-01-09	7.42	8.80	7.27	8.70	23960793
2024-01-10	9.25	9.86	8.81	9.25	10588220
2024-01-11	8.58	8.81	7.81	7.96	13813769
2024-01-12	7.28	7.55	7.01	7.03	8294349
2024-01-16	7.11	7.42	7.06	7.33	4177307
2024-01-17	6.95	7.09	6.59	6.78	5133521
2024-01-18	6.73	6.78	6.35	6.75	3170906
2024-01-19	6.68	6.95	6.51	6.76	11648851
2024-01-22	6.98	7.21	6.90	7.16	1623415
2024-01-23	7.16	7.35	7.04	7.35	1877620
2024-01-24	7.70	7.73	7.47	7.66	1786793
2024-01-25	7.55	7.65	7.46	7.63	1480736
2024-01-26	7.75	8.06	7.72	8.01	1468458
2024-01-29	8.01	8.08	7.92	8.07	1248172
2024-01-30	8.34	8.37	8.21	8.25	1098691
2024-01-31	8.24	8.24	7.98	8.04	1245990
2024-02-01	8.08	8.08	7.85	8.03	1307855
2024-02-02	8.21	8.22	8.03	8.18	768146
2024-02-05	8.18	8.75	8.11	8.50	3481247
2024-02-06	8.40	8.50	8.29	8.39	1469279
2024-02-07	8.41	8.42	7.94	8.15	1230157
2024-02-08	8.08	8.30	7.94	8.14	734331
2024-02-09	8.05	8.28	8.05	8.28	551610
2024-02-12	8.37	8.48	8.29	8.40	568123
2024-02-13	8.31	8.43	8.24	8.39	558897
2024-02-14	8.43	8.69	8.35	8.67	1056507
2024-02-15	8.62	8.72	8.51	8.63	667436
2024-02-16	8.53	8.67	8.45	8.47	642181
2024-02-20	8.66	8.80	8.52	8.54	819269
2024-02-21	8.53	8.85	8.52	8.75	765212
2024-02-22	8.78	8.80	8.66	8.70	403922
2024-02-23	8.90	9.15	8.86	9.13	1215539
2024-02-26	9.20	9.32	9.09	9.29	917438
2024-02-27	9.21	9.31	9.07	9.30	758782
2024-02-28	9.12	9.37	9.06	9.34	1705069
2024-02-29	8.73	8.79	5.56	7.51	22198360
2024-03-01	6.98	7.22	6.65	7.06	3923072
2024-03-04	6.62	6.80	6.55	6.63	3360978
2024-03-05	6.45	6.63	6.10	6.17	3006731
2024-03-06	5.39	5.64	5.30	5.47	7577914
2024-03-07	5.55	5.61	5.33	5.61	4791857
2024-03-08	6.61	7.02	6.51	7.00	5078165
2024-03-11	6.68	6.92	6.56	6.77	1756336
2024-03-12	6.68	6.68	6.21	6.29	2912235
2024-03-13	6.38	6.45	6.25	6.34	1852957
2024-03-14	5.78	5.90	5.68	5.76	3906387
2024-03-15	5.91	6.18	5.85	6.13	3766514
2024-03-18	6.07	6.07	5.93	6.05	2073520
2024-03-19	5.97	6.14	5.94	6.06	2282702
2024-03-20	6.15	6.32	6.09	6.29	2133150
2024-03-21	6.38	6.82	5.80	6.78	5884971
2024-03-22	6.14	6.22	5.95	6.22	2989575
2024-03-25	6.31	6.45	6.25	6.36	1580166
2024-03-26	6.45	6.48	6.39	6.48	1401123
2024-03-27	6.52	6.67	6.44	6.65	950032
2024-03-28	6.58	6.70	6.50	6.68	1026162
2024-04-01	6.70	6.70	6.55	6.68	494658
2024-04-02	6.54	6.80	6.41	6.78	1176939
2024-04-03	6.72	6.91	6.65	6.89	2068367
2024-04-04	6.95	7.07	6.86	6.86	1643269
2024-04-05	7.00	7.13	6.89	7.09	1020555
2024-04-08	7.18	7.33	7.14	7.29	1757266
2024-04-09	7.29	7.35	7.13	7.18	1875238
2024-04-10	6.71	7.02	6.71	6.97	1420196
2024-04-11	6.65	6.72	6.56	6.65	1165440
2024-04-12	6.57	6.63	6.49	6.56	938741
2024-04-15	6.57	6.70	6.47	6.54	1316967
2024-04-16	6.51	6.80	6.44	6.78	1534563
2024-04-17	6.84	6.84	6.48	6.58	1459523
2024-04-18	6.64	6.64	6.46	6.54	760142
2024-04-19	6.45	6.46	6.27	6.28	1236983
2024-04-22	6.32	6.34	6.25	6.30	941455
2024-04-23	6.49	6.66	6.43	6.48	3409923
2024-04-24	6.42	6.44	6.29	6.39	963534
2024-04-25	6.33	6.37	6.12	6.27	1012213
2024-04-26	6.36	6.51	6.29	6.38	673447
2024-04-29	6.37	6.52	6.30	6.48	1106092
2024-04-30	6.51	6.62	6.32	6.43	1785894
2024-05-01	6.38	6.94	6.38	6.79	896583
2024-05-02	6.57	6.57	6.35	6.39	1336066
2024-05-03	6.59	6.67	6.54	6.57	1514117
2024-05-06	6.98	7.08	6.93	7.02	1587581
2024-05-07	6.91	6.98	6.80	6.80	2377741
2024-05-08	6.88	6.96	6.83	6.84	720748
2024-05-09	6.89	6.97	6.88	6.94	416240
2024-05-10	6.92	7.03	6.92	7.00	521629
2024-05-13	7.00	7.33	7.00	7.29	2963105
2024-05-14	7.26	7.69	6.67	7.47	3290711
2024-05-15	7.58	7.73	7.51	7.69	1606418
2024-05-16	7.55	7.70	7.51	7.67	907654
2024-05-17	7.50	7.76	7.45	7.70	1092925
2024-05-20	7.62	7.76	7.54	7.68	1443878
2024-05-21	7.63	7.72	7.56	7.67	829283
2024-05-22	7.29	7.31	7.03	7.19	1628834
2024-05-23	7.13	7.20	7.04	7.11	819151
2024-05-24	7.04	7.23	7.01	7.20	1151315
2024-05-28	7.24	7.50	7.18	7.36	640650
2024-05-29	7.02	7.06	6.83	6.92	863230
2024-05-30	7.04	7.17	7.03	7.16	321525
2024-05-31	7.17	7.25	7.13	7.16	481587
2024-06-03	7.33	7.45	7.28	7.35	939318
2024-06-04	7.29	7.39	7.28	7.37	602052
2024-06-05	7.45	7.45	7.28	7.34	573234
2024-06-06	7.33	7.51	7.32	7.51	420972
2024-06-07	7.39	7.39	7.23	7.24	713378
2024-06-10	7.11	7.17	6.97	7.11	983213
2024-06-11	7.04	7.11	6.96	6.97	639908
2024-06-12	7.21	7.32	7.01	7.03	1550439
2024-06-13	7.14	7.17	6.96	6.97	421743
2024-06-14	6.91	7.03	6.90	7.00	689899
2024-06-17	7.12	7.12	6.99	7.10	545322
2024-06-18	7.16	7.18	7.02	7.02	1429324
2024-06-20	6.82	6.99	6.78	6.98	831052
2024-06-21	7.13	7.13	6.92	7.00	1457827
2024-06-24	7.16	7.24	7.11	7.19	995524
2024-06-25	7.03	7.08	6.96	7.00	719127
2024-06-26	7.02	7.02	6.84	6.97	973822
2024-06-27	6.12	6.33	5.79	6.30	3372245
2024-06-28	6.20	6.40	6.13	6.31	1319401
2024-07-01	6.47	6.47	6.22	6.28	2642077
2024-07-02	6.33	6.55	6.24	6.52	2291408
2024-07-03	6.56	6.70	6.53	6.64	436830
2024-07-05	7.00	7.06	6.94	7.04	977280
2024-07-08	8.48	8.63	8.06	8.41	7580810
2024-07-09	8.87	8.87	8.31	8.37	3207382
2024-07-10	8.78	9.39	8.72	8.91	3542764
2024-07-11	8.82	9.01	8.72	8.85	2883314
2024-07-12	8.92	8.95	8.25	8.26	3707639
2024-07-15	8.30	8.38	7.96	8.16	3770909
2024-07-16	7.95	8.21	7.79	8.15	3138722
2024-07-17	8.17	8.36	7.93	8.06	2487957
2024-07-18	8.05	8.16	7.99	8.12	1450046
2024-07-19	8.12	8.19	8.02	8.08	900665
2024-07-22	8.03	8.08	7.75	7.88	699438
2024-07-23	7.83	7.85	7.74	7.75	904239
2024-07-24	7.85	8.09	7.72	7.73	911312
2024-07-25	7.68	7.92	7.68	7.78	1210894
2024-07-26	8.05	8.07	7.72	7.74	1282063
2024-07-29	7.82	7.90	7.69	7.71	1264193
2024-07-30	7.48	8.00	7.26	7.75	2366614
2024-07-31	7.90	8.00	7.46	7.47	1867120
2024-08-01	7.67	7.83	7.58	7.64	2818213
2024-08-02	7.58	7.77	7.49	7.58	676314
2024-08-05	7.30	7.50	7.20	7.27	1241741
2024-08-06	7.36	7.56	7.23	7.24	1020247
2024-08-07	7.41	7.63	7.37	7.43	1381491
2024-08-08	7.42	7.48	7.34	7.38	1003269
2024-08-09	7.36	7.39	7.15	7.21	585273
2024-08-12	7.20	7.26	7.14	7.18	483372
2024-08-13	6.85	7.03	6.71	6.89	2086982
2024-08-14	6.89	6.94	6.75	6.91	479014
2024-08-15	6.73	7.01	6.73	6.96	758132
2024-08-16	6.94	7.19	6.94	7.06	1090183
2024-08-19	7.21	7.21	7.09	7.18	2432728
2024-08-20	7.10	7.40	7.10	7.19	1295064
2024-08-21	7.85	7.97	7.54	7.67	5261957
2024-08-22	8.08	8.92	8.05	8.85	6583763
2024-08-23	8.76	8.90	8.54	8.58	1615418
2024-08-26	8.80	8.80	8.49	8.61	809192
2024-08-27	8.77	8.87	8.62	8.76	806723
2024-08-28	8.70	9.02	8.68	9.00	773292
2024-08-29	8.97	9.57	8.89	9.10	3859236
2024-08-30	9.38	9.48	9.00	9.34	4186670
2024-09-03	9.37	9.39	9.16	9.38	1112883
2024-09-04	9.14	9.33	9.13	9.30	1002684
2024-09-05	8.52	9.13	8.47	8.88	2050891
2024-09-06	8.63	8.69	8.48	8.49	769754
2024-09-09	8.49	8.57	8.47	8.57	316754
2024-09-10	8.45	8.49	8.18	8.41	648923
2024-09-11	8.77	9.26	8.77	9.21	784237
2024-09-12	9.09	9.14	8.93	9.11	465167
2024-09-13	9.11	9.35	9.11	9.26	788497
2024-09-16	9.25	9.28	9.08	9.24	343751
2024-09-17	9.17	9.24	8.86	8.90	815654
2024-09-18	9.02	9.02	8.69	8.74	560932
2024-09-19	8.93	9.16	8.83	9.08	2763926
2024-09-20	8.97	9.12	8.94	8.95	1095150
2024-09-23	8.78	8.88	8.62	8.80	565032
2024-09-24	8.65	8.77	8.52	8.70	550167
2024-09-25	8.69	8.91	7.13	8.66	2874386
2024-09-26	8.90	8.97	8.61	8.79	677507
2024-09-27	9.03	9.11	8.84	8.95	455380
2024-09-30	8.94	9.04	8.84	8.88	285925
2024-10-01	8.95	8.95	8.70	8.83	561497
2024-10-02	8.77	8.92	8.67	8.84	305096
2024-10-03	8.74	9.05	8.74	8.95	623741
2024-10-04	8.85	9.09	8.82	8.92	610186
2024-10-07	8.87	8.93	8.79	8.88	450583
2024-10-08	8.85	8.86	8.76	8.76	448759
2024-10-09	8.75	8.82	8.66	8.66	354796
2024-10-10	8.66	8.66	8.52	8.63	371023
2024-10-11	8.52	8.63	8.46	8.59	638162
2024-10-14	8.43	8.76	8.41	8.58	544462
2024-10-15	8.56	8.57	8.47	8.51	600263
2024-10-16	8.53	8.60	8.44	8.49	456025
2024-10-17	8.44	8.64	8.42	8.59	312767
2024-10-18	8.54	8.67	8.44	8.65	410319
2024-10-21	8.70	8.74	8.51	8.57	280141
2024-10-22	8.71	8.83	8.65	8.82	544023
2024-10-23	8.80	8.90	8.63	8.83	426596
2024-10-24	8.77	8.87	8.61	8.86	581868
2024-10-25	8.80	8.85	8.73	8.73	504574
2024-10-28	8.39	8.56	8.30	8.34	602408
2024-10-29	8.73	8.73	8.11	8.20	1585269
2024-10-30	8.44	8.80	8.38	8.77	1267627
2024-10-31	8.62	8.76	8.51	8.69	1370290
2024-11-01	8.74	8.86	8.74	8.84	715154
2024-11-04	8.92	8.96	8.78	8.80	472749
2024-11-05	8.74	9.38	8.69	9.29	1335584
2024-11-06	9.04	9.12	8.86	9.05	807440
2024-11-07	9.26	9.94	9.12	9.50	2062948
2024-11-08	9.96	9.96	9.46	9.49	1408124
2024-11-11	9.45	9.51	9.07	9.32	669454
2024-11-12	9.27	9.27	9.04	9.10	442288
2024-11-13	9.16	9.28	9.04	9.09	2515423
2024-11-14	9.52	9.75	9.42	9.55	2007673
2024-11-15	9.68	9.69	9.43	9.47	1192223
2024-11-18	9.22	9.44	9.15	9.22	1780652
2024-11-19	8.28	8.58	8.27	8.46	952771
2024-11-20	8.45	8.61	8.37	8.60	828074
2024-11-21	8.44	8.59	8.18	8.54	632310
2024-11-22	8.43	8.81	8.42	8.70	462952
2024-11-25	8.70	8.73	8.59	8.60	602398
2024-11-26	8.67	8.76	8.47	8.72	486866
2024-11-27	7.64	8.41	7.53	8.07	3289424
2024-11-29	7.07	7.24	6.88	6.99	4241914
2024-12-02	6.92	7.14	6.83	7.13	2535740
2024-12-03	7.06	7.28	7.00	7.23	2045174
2024-12-04	7.17	7.33	7.11	7.28	1483196
2024-12-05	7.23	7.38	7.07	7.08	771109
2024-12-06	7.14	7.34	7.14	7.30	581913
2024-12-09	7.29	7.40	7.24	7.27	881862
2024-12-10	7.28	7.39	7.18	7.20	834896
2024-12-11	7.26	7.73	7.12	7.71	1014316
2024-12-12	7.80	7.85	7.59	7.60	1101386
2024-12-13	7.59	7.59	7.29	7.33	856095
2024-12-16	7.62	7.66	7.54	7.62	764246
2024-12-17	7.65	8.13	7.65	8.05	1374323
2024-12-18	7.74	7.99	7.41	7.43	713504
2024-12-19	7.54	7.90	7.44	7.72	947082
2024-12-20	7.65	7.66	7.45	7.51	1796910
2024-12-23	7.45	7.70	7.37	7.68	851733
2024-12-24	7.61	7.84	7.53	7.82	275691
2024-12-26	7.71	7.90	7.71	7.85	355877
2024-12-27	7.58	7.69	7.43	7.65	760496
2024-12-30	7.41	7.49	7.30	7.40	605806
2024-12-31	7.41	7.56	7.31	7.44	647714
2025-01-02	7.48	7.59	7.42	7.54	481587
2025-01-03	7.52	7.76	7.44	7.73	446487
2025-01-06	7.68	7.94	7.64	7.86	692915
2025-01-07	7.81	8.00	7.80	7.85	823017
2025-01-08	7.65	7.69	7.54	7.60	396104
2025-01-10	7.38	7.38	7.22	7.29	588626
2025-01-13	7.10	7.30	7.05	7.23	598394
2025-01-14	7.25	7.28	7.00	7.06	787781
2025-01-15	7.25	7.51	7.17	7.47	866114
2025-01-16	7.33	7.53	7.17	7.24	1084119
2025-01-17	7.23	7.36	7.20	7.27	531263
2025-01-21	7.25	7.47	7.20	7.35	593287
2025-01-22	7.42	7.44	7.29	7.40	440156
2025-01-23	7.00	7.58	6.99	7.47	1437171
2025-01-24	7.25	7.43	7.15	7.35	1440749
2025-01-27	7.26	7.39	7.07	7.24	833873
2025-01-28	7.18	7.24	7.06	7.19	679825
2025-01-29	7.11	7.11	6.93	7.00	727413
2025-01-30	7.05	7.05	6.91	6.91	728481
2025-01-31	6.97	6.98	6.88	6.89	609256
2025-02-03	6.68	6.79	6.61	6.62	736159
2025-02-04	6.80	6.83	6.66	6.82	652516
2025-02-05	6.84	7.08	6.81	7.06	601605
2025-02-06	6.92	7.11	6.87	6.99	2149962
2025-02-07	6.83	7.12	6.80	7.12	1068439
2025-02-10	7.05	7.08	6.97	6.98	848184
2025-02-11	7.00	7.19	6.96	7.19	852972
2025-02-12	7.20	7.20	6.98	7.01	702991
2025-02-13	7.19	7.51	7.19	7.47	734887
2025-02-14	7.52	7.54	7.32	7.32	378114
2025-02-18	7.63	7.63	7.36	7.38	907334
2025-02-19	7.50	7.54	7.35	7.38	420780
2025-02-20	7.52	7.61	7.47	7.53	423110
2025-02-21	7.53	7.53	7.43	7.45	562370
2025-02-24	7.53	7.53	7.43	7.43	293864
2025-02-25	7.61	7.68	7.02	7.38	1649911
2025-02-26	7.60	8.42	7.25	7.94	2220986
2025-02-27	7.93	8.60	7.92	8.28	3813027
2025-02-28	8.07	8.60	8.07	8.44	1524622
2025-03-03	8.44	8.63	8.39	8.58	2839700
2025-03-04	8.40	8.40	8.21	8.27	702564
2025-03-05	8.67	8.78	8.62	8.71	1143916
2025-03-06	8.57	8.81	8.48	8.50	1556033
2025-03-07	8.43	8.50	8.20	8.43	1216779
2025-03-10	8.10	8.27	7.64	7.80	2225325
2025-03-11	7.72	7.84	7.44	7.73	1296775
2025-03-12	7.73	7.96	7.36	7.76	3230574
2025-03-13	7.69	7.77	7.64	7.72	824452

Explore More About GRFS

Coins representing dividend payouts and trends

GRFS Dividend History

Discover Grifols, S.A. -'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

GRFS Stock Split History

Discover Grifols, S.A. -'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

GRFS Historical Prices

Explore Grifols, S.A. -'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics