KW Historical Prices

Summary

Key Stock Metrics

7.02

(April 7, 2025)

52-Week Low

11.88

(November 6, 2024)

52-Week High

28.33

(February 4, 2015)

All-Time High

7.10

(April 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-03-19	9.98	10.00	9.85	10.00	19400
2010-03-22	9.90	9.90	9.85	9.85	4929
2010-03-23	10.20	10.40	10.03	10.09	75900
2010-03-24	10.13	10.23	10.06	10.10	12552
2010-03-25	10.20	10.20	10.10	10.15	2800
2010-03-26	9.20	10.35	8.58	9.99	44869
2010-03-29	10.02	10.24	10.02	10.05	1400
2010-03-30	10.10	10.15	9.98	10.00	5900
2010-03-31	10.01	10.20	9.95	10.15	23490
2010-04-01	10.15	10.18	9.95	10.18	16700
2010-04-05	10.20	10.20	9.98	9.98	19449
2010-04-06	10.09	10.25	10.06	10.25	44402
2010-04-07	10.25	10.31	10.15	10.31	16500
2010-04-08	10.35	10.41	10.25	10.41	32150
2010-04-09	10.45	10.55	10.36	10.47	57813
2010-04-12	10.48	10.60	10.39	10.50	131028
2010-04-13	10.62	10.74	10.52	10.74	41835
2010-04-14	10.75	10.90	10.75	10.90	26500
2010-04-15	10.90	11.01	10.86	10.86	76146
2010-04-16	10.92	11.05	10.81	10.81	251191
2010-04-19	10.81	11.00	10.75	10.83	29055
2010-04-20	10.84	10.98	10.80	10.84	65901
2010-04-21	10.89	11.00	10.75	11.00	22700
2010-04-22	10.98	11.01	10.97	11.00	19600
2010-04-23	10.98	11.00	10.95	10.99	31570
2010-04-26	10.99	11.06	10.98	11.00	18700
2010-04-27	10.94	11.02	10.88	10.99	26158
2010-04-28	11.00	11.05	10.94	11.05	28100
2010-04-29	11.04	11.05	10.95	11.00	53807
2010-04-30	11.02	11.17	11.02	11.07	42300
2010-05-03	11.10	11.63	11.00	11.29	51134
2010-05-04	11.17	11.46	11.16	11.35	69014
2010-05-05	11.28	11.64	11.28	11.50	27050
2010-05-06	11.60	11.69	10.01	11.38	45652
2010-05-07	11.36	11.57	11.09	11.18	33105
2010-05-10	11.54	11.70	11.00	11.39	38950
2010-05-11	11.30	11.66	11.30	11.50	34600
2010-05-12	11.55	11.59	11.30	11.45	84189
2010-05-13	11.39	11.61	11.15	11.34	21297
2010-05-14	11.27	11.50	11.25	11.36	13000
2010-05-17	11.40	11.49	11.30	11.32	17400
2010-05-18	11.42	11.50	11.11	11.11	15829
2010-05-19	11.14	11.56	11.01	11.01	162218
2010-05-20	11.17	11.25	10.94	11.02	50800
2010-05-21	10.98	11.09	10.98	11.01	7800
2010-05-24	10.99	11.17	10.98	11.05	34604
2010-05-25	10.98	11.01	10.96	11.00	8123
2010-05-26	11.03	11.05	10.78	10.84	36000
2010-05-27	11.03	11.03	10.80	11.00	49709
2010-05-28	11.10	11.33	10.98	11.03	42443
2010-06-01	11.03	11.16	10.92	11.11	58406
2010-06-02	11.10	11.13	10.99	11.00	23486
2010-06-03	10.98	11.07	10.74	11.01	39326
2010-06-04	10.95	11.00	10.90	10.91	13600
2010-06-07	10.92	11.03	10.91	10.94	47300
2010-06-08	10.94	11.01	10.91	10.95	16625
2010-06-09	11.06	11.11	10.96	10.98	27874
2010-06-10	11.00	11.01	10.96	11.00	39276
2010-06-11	10.91	11.02	10.91	11.00	25300
2010-06-14	10.95	11.00	10.87	10.99	9752
2010-06-15	11.00	11.15	10.95	11.15	57431
2010-06-16	11.11	11.11	10.95	11.00	24118
2010-06-17	10.99	11.00	10.92	11.00	19975
2010-06-18	10.90	11.00	10.89	10.95	56063
2010-06-21	11.00	11.00	10.90	10.99	32181
2010-06-22	10.97	11.00	10.91	10.99	64169
2010-06-23	10.95	11.00	10.87	10.97	91573
2010-06-24	11.79	11.79	10.90	11.10	277652
2010-06-25	11.10	11.30	10.93	11.16	2166281
2010-06-28	11.07	11.07	10.77	10.79	100115
2010-06-29	10.56	10.74	10.49	10.50	81195
2010-06-30	10.53	10.53	10.04	10.10	193822
2010-07-01	10.08	10.29	10.08	10.15	51812
2010-07-02	10.20	10.20	9.87	9.90	99469
2010-07-06	10.02	10.11	9.19	9.37	336555
2010-07-07	9.40	9.86	9.35	9.86	134101
2010-07-08	9.92	10.00	9.88	9.91	82328
2010-07-09	9.95	9.95	9.73	9.76	32089
2010-07-12	9.76	9.83	9.73	9.77	58274
2010-07-13	9.84	9.86	9.73	9.86	53130
2010-07-14	9.88	9.88	9.71	9.86	44309
2010-07-15	9.85	9.89	9.67	9.79	41020
2010-07-16	9.75	9.80	9.45	9.48	63125
2010-07-19	9.51	9.54	9.48	9.52	14521
2010-07-20	9.51	9.83	9.51	9.83	28316
2010-07-21	9.87	9.95	9.84	9.85	55165
2010-07-22	9.93	10.00	9.89	9.98	58611
2010-07-23	9.93	9.96	9.82	9.90	34655
2010-07-26	9.94	9.98	9.88	9.90	31403
2010-07-27	9.90	10.26	9.90	10.21	34605
2010-07-28	10.21	10.31	10.17	10.26	21266
2010-07-29	10.24	10.24	9.95	10.00	22589
2010-07-30	9.92	10.06	9.92	9.93	33325
2010-08-02	10.01	10.09	9.94	9.95	53608
2010-08-03	9.97	10.00	9.91	9.94	41333
2010-08-04	9.94	10.16	9.94	10.16	27668
2010-08-05	10.15	10.40	10.15	10.36	21134
2010-08-06	10.25	10.39	10.21	10.32	7812
2010-08-09	10.37	10.38	10.32	10.35	15340
2010-08-10	10.35	10.42	10.15	10.18	26492
2010-08-11	10.08	10.10	9.74	9.96	72187
2010-08-12	9.94	10.03	9.86	9.92	35467
2010-08-13	9.92	9.92	9.74	9.75	46834
2010-08-16	9.75	9.81	9.64	9.78	43341
2010-08-17	9.84	9.98	9.84	9.97	40235
2010-08-18	9.95	9.95	9.81	9.84	22846
2010-08-19	9.84	9.84	9.55	9.60	93324
2010-08-20	9.65	9.65	9.53	9.54	70304
2010-08-23	9.60	9.63	9.56	9.62	32574
2010-08-24	9.56	9.59	9.49	9.49	32582
2010-08-25	9.41	9.50	9.41	9.50	34209
2010-08-26	9.50	9.59	9.49	9.50	10970
2010-08-27	9.56	9.88	9.56	9.86	37823
2010-08-30	9.80	9.95	9.80	9.85	34690
2010-08-31	9.83	9.95	9.73	9.90	78475
2010-09-01	9.96	10.09	9.87	10.09	110651
2010-09-02	10.14	10.39	10.03	10.39	41918
2010-09-03	10.41	10.59	10.03	10.50	43363
2010-09-07	10.51	10.70	10.41	10.66	43776
2010-09-08	10.70	10.80	10.69	10.78	30459
2010-09-09	10.87	10.90	10.51	10.55	267096
2010-09-10	10.61	10.84	10.56	10.70	30496
2010-09-13	10.75	10.90	10.60	10.83	50690
2010-09-14	10.80	10.81	10.50	10.53	25222
2010-09-15	10.49	10.55	10.36	10.41	31273
2010-09-16	10.38	10.42	10.16	10.20	35052
2010-09-17	10.28	10.30	10.11	10.16	106060
2010-09-20	10.14	10.58	10.08	10.53	71397
2010-09-21	10.50	10.77	10.48	10.71	14615
2010-09-22	10.73	10.75	10.50	10.58	11567
2010-09-23	10.54	10.59	10.30	10.40	29338
2010-09-24	10.48	10.81	10.44	10.80	36411
2010-09-27	10.80	10.80	10.59	10.65	21079
2010-09-28	10.71	10.76	10.54	10.74	28193
2010-09-29	10.70	10.70	10.49	10.66	25498
2010-09-30	10.66	10.66	10.54	10.60	28786
2010-10-01	10.68	10.68	10.40	10.66	29288
2010-10-04	10.63	10.64	10.46	10.49	22258
2010-10-05	10.59	10.69	10.20	10.69	79286
2010-10-06	10.65	10.82	10.60	10.74	76149
2010-10-07	10.80	10.80	10.61	10.61	26749
2010-10-08	10.63	10.71	10.63	10.67	22782
2010-10-11	10.64	10.70	10.53	10.70	12582
2010-10-12	10.66	10.75	10.52	10.73	21545
2010-10-13	10.75	10.75	10.55	10.59	58850
2010-10-14	10.63	10.63	10.54	10.54	27163
2010-10-15	10.73	10.73	10.35	10.38	67021
2010-10-18	10.44	10.72	10.44	10.72	28460
2010-10-19	10.20	10.79	10.18	10.55	34751
2010-10-20	10.62	10.75	10.53	10.72	132688
2010-10-21	10.75	10.80	10.61	10.75	28740
2010-10-22	10.74	10.77	10.57	10.77	36949
2010-10-25	10.75	10.79	10.68	10.71	18091
2010-10-26	10.67	10.74	10.66	10.73	6176
2010-10-27	10.70	10.74	10.48	10.58	19999
2010-10-28	10.67	10.73	10.55	10.66	35409
2010-10-29	10.66	10.72	10.63	10.67	47979
2010-11-01	10.70	10.82	10.55	10.56	37808
2010-11-02	10.66	10.71	10.60	10.71	28477
2010-11-03	10.74	10.76	10.74	10.76	39963
2010-11-04	10.76	10.96	10.70	10.76	149618
2010-11-05	10.75	10.75	10.71	10.73	19716
2010-11-08	10.68	10.85	10.68	10.77	22574
2010-11-09	10.75	10.75	10.53	10.55	34964
2010-11-10	10.61	10.66	10.51	10.51	50574
2010-11-11	10.51	10.89	10.41	10.52	157943
2010-11-12	10.45	10.60	10.24	10.26	426145
2010-11-15	10.32	10.50	10.26	10.30	296953
2010-11-16	10.22	10.34	10.03	10.04	295718
2010-11-17	10.08	10.10	9.95	10.04	73569
2010-11-18	10.01	10.42	10.00	10.24	635286
2010-11-19	10.25	10.25	9.97	10.06	174556
2010-11-22	10.04	10.04	9.86	9.90	94472
2010-11-23	9.80	10.02	9.80	9.86	135285
2010-11-24	9.95	10.00	9.93	9.95	117770
2010-11-26	9.91	10.05	9.91	9.95	74063
2010-11-29	9.87	9.97	9.87	9.90	81365
2010-11-30	9.82	9.94	9.77	9.79	683417
2010-12-01	9.93	10.00	9.85	9.89	164061
2010-12-02	9.90	9.90	9.85	9.88	119816
2010-12-03	9.86	9.91	9.86	9.90	51332
2010-12-06	9.86	9.90	9.71	9.79	118784
2010-12-07	9.84	9.85	9.74	9.80	87933
2010-12-08	9.83	9.86	9.78	9.79	32992
2010-12-09	9.85	9.85	9.70	9.72	181400
2010-12-10	9.76	9.81	9.76	9.80	38621
2010-12-13	9.80	9.81	9.74	9.74	23134
2010-12-14	9.79	9.81	9.70	9.73	29097
2010-12-15	9.70	9.71	9.58	9.62	123262
2010-12-16	9.63	9.65	9.52	9.55	182184
2010-12-17	9.55	9.65	9.47	9.48	152863
2010-12-20	9.49	9.57	9.30	9.30	92009
2010-12-21	9.31	9.35	9.21	9.26	160103
2010-12-22	9.28	9.38	9.22	9.32	321816
2010-12-23	9.33	9.49	9.33	9.42	277027
2010-12-27	9.41	9.70	9.41	9.70	23822
2010-12-28	9.73	9.82	9.65	9.79	47445
2010-12-29	9.81	10.00	9.78	9.96	41720
2010-12-30	9.98	10.00	9.87	9.89	54780
2010-12-31	9.90	10.00	9.90	9.99	116803
2011-01-03	10.00	10.00	9.89	9.90	178272
2011-01-04	9.93	10.04	9.89	9.98	162698
2011-01-05	9.99	10.03	9.94	10.00	64571
2011-01-06	10.00	10.03	9.98	10.03	25320
2011-01-07	10.03	10.12	9.98	10.12	142744
2011-01-10	10.10	10.16	10.06	10.14	93694
2011-01-11	10.15	10.21	10.12	10.20	50275
2011-01-12	10.20	10.50	10.16	10.44	271268
2011-01-13	10.46	10.66	10.45	10.57	114295
2011-01-14	10.58	10.60	10.45	10.49	79171
2011-01-18	10.41	10.50	10.40	10.49	42850
2011-01-19	10.52	10.54	10.46	10.49	71860
2011-01-20	10.45	10.53	10.45	10.49	61792
2011-01-21	10.52	10.52	10.45	10.50	69207
2011-01-24	10.53	10.55	10.50	10.52	26027
2011-01-25	10.50	10.65	10.50	10.59	54813
2011-01-26	10.59	10.75	10.48	10.55	34903
2011-01-27	10.56	10.64	10.55	10.57	24956
2011-01-28	10.55	10.59	10.50	10.55	108065
2011-01-31	10.60	10.60	10.55	10.55	55927
2011-02-01	10.60	10.75	10.52	10.74	254393
2011-02-02	10.71	10.78	10.32	10.76	71940
2011-02-03	10.78	10.79	10.59	10.66	35866
2011-02-04	10.62	10.75	10.58	10.72	61897
2011-02-07	10.70	10.78	10.69	10.78	23799
2011-02-08	10.74	10.74	10.65	10.70	58710
2011-02-09	10.67	10.75	10.62	10.74	64473
2011-02-10	10.70	10.80	10.70	10.80	65197
2011-02-11	10.79	10.80	10.74	10.80	17966
2011-02-14	10.78	10.90	10.76	10.79	81797
2011-02-15	10.89	10.91	10.76	10.80	40480
2011-02-16	10.85	10.85	10.72	10.76	45567
2011-02-17	10.75	10.98	10.73	10.97	37736
2011-02-18	11.00	11.03	10.89	11.02	170262
2011-02-22	10.95	10.95	10.84	10.87	58824
2011-02-23	10.88	10.88	10.63	10.64	65658
2011-02-24	10.66	10.86	10.58	10.83	148376
2011-02-25	10.87	11.00	10.86	11.00	34233
2011-02-28	11.07	11.07	10.87	11.00	66539
2011-03-01	11.04	11.07	10.72	10.75	42886
2011-03-02	10.73	10.73	10.62	10.69	28853
2011-03-03	10.76	10.82	10.72	10.80	32394
2011-03-04	10.79	10.90	10.67	10.71	86027
2011-03-07	10.75	10.76	10.63	10.71	41985
2011-03-08	10.74	10.87	10.70	10.84	23874
2011-03-09	10.86	10.88	10.81	10.84	7732
2011-03-10	10.75	10.75	10.49	10.49	61011
2011-03-11	10.48	10.49	10.40	10.41	28891
2011-03-14	10.32	10.63	10.32	10.36	32422
2011-03-15	10.25	10.37	10.16	10.28	172871
2011-03-16	10.25	10.38	10.20	10.27	53683
2011-03-17	10.38	10.39	10.20	10.24	31119
2011-03-18	10.27	10.38	10.22	10.38	79098
2011-03-21	10.42	10.58	10.40	10.56	50488
2011-03-22	10.54	10.73	10.54	10.72	17908
2011-03-23	10.67	10.83	10.62	10.81	34330
2011-03-24	10.82	10.86	10.75	10.81	28223
2011-03-25	10.80	10.85	10.75	10.79	19249
2011-03-28	10.79	10.85	10.74	10.81	27012
2011-03-29	10.78	10.89	10.78	10.84	22032
2011-03-30	10.89	10.89	10.82	10.86	22069
2011-03-31	10.86	10.89	10.80	10.86	40011
2011-04-01	10.90	10.99	10.86	10.95	28423
2011-04-04	10.99	10.99	10.87	10.93	24103
2011-04-05	10.95	11.00	10.88	11.00	47457
2011-04-06	10.99	11.00	10.95	10.98	36471
2011-04-07	11.00	11.04	10.96	11.02	30504
2011-04-08	11.08	11.08	10.93	11.05	42422
2011-04-11	11.03	11.03	10.76	10.80	48787
2011-04-12	10.75	10.81	10.70	10.70	56191
2011-04-13	10.75	10.79	10.70	10.76	42546
2011-04-14	10.75	10.83	10.74	10.82	18685
2011-04-15	10.77	10.93	10.76	10.89	44920
2011-04-18	10.82	10.87	10.74	10.81	32143
2011-04-19	10.85	10.87	10.76	10.80	31412
2011-04-20	10.84	10.85	10.74	10.85	31005
2011-04-21	10.90	10.96	10.81	10.96	31816
2011-04-25	10.93	11.02	10.93	11.00	37355
2011-04-26	11.00	11.22	11.00	11.17	59256
2011-04-27	11.13	11.25	11.13	11.24	19185
2011-04-28	11.24	11.45	11.19	11.45	50910
2011-04-29	11.47	11.50	11.30	11.45	48168
2011-05-02	11.44	11.45	11.16	11.16	146657
2011-05-03	11.16	11.17	10.87	10.91	63077
2011-05-04	10.91	10.99	10.89	10.90	34964
2011-05-05	10.87	11.16	10.84	10.94	103772
2011-05-06	11.00	11.14	10.97	11.04	85077
2011-05-09	11.00	11.14	10.99	11.01	28202
2011-05-10	11.06	11.23	11.05	11.10	22773
2011-05-11	11.10	11.10	10.99	11.01	22939
2011-05-12	10.98	11.17	10.98	11.05	37194
2011-05-13	11.06	11.07	11.00	11.01	42229
2011-05-16	10.96	11.05	10.86	10.90	77447
2011-05-17	10.87	10.99	10.80	10.97	60949
2011-05-18	10.94	11.03	10.90	10.99	45607
2011-05-19	11.00	11.10	11.00	11.06	87645
2011-05-20	11.02	11.07	10.98	11.00	60031
2011-05-23	10.91	10.99	10.87	10.91	49671
2011-05-24	10.90	10.96	10.78	10.83	62893
2011-05-25	10.79	11.00	10.79	10.98	32069
2011-05-26	10.95	11.08	10.89	11.00	42893
2011-05-27	11.02	11.07	11.00	11.05	36708
2011-05-31	11.09	11.51	11.01	11.50	354161
2011-06-01	11.50	11.87	11.34	11.34	84862
2011-06-02	11.50	11.60	11.43	11.54	60840
2011-06-03	11.45	11.62	11.40	11.48	70777
2011-06-06	11.47	11.55	11.39	11.42	33232
2011-06-07	11.49	11.92	11.42	11.76	83076
2011-06-08	11.73	11.91	11.73	11.84	58470
2011-06-09	11.85	12.14	11.83	12.02	46275
2011-06-10	11.97	12.08	11.77	11.87	122458
2011-06-13	11.92	11.97	11.65	11.83	98431
2011-06-14	11.87	12.00	11.86	12.00	53133
2011-06-15	11.92	11.95	11.56	11.58	49693
2011-06-16	11.59	11.95	11.59	11.82	68310
2011-06-17	11.85	12.04	11.84	11.93	131073
2011-06-20	11.91	12.03	11.90	12.01	62078
2011-06-21	12.03	12.15	11.97	12.07	74724
2011-06-22	12.03	12.16	11.94	12.00	40164
2011-06-23	11.90	12.08	11.85	12.05	28328
2011-06-24	12.08	12.18	11.96	12.15	465651
2011-06-27	12.16	12.25	12.12	12.21	67638
2011-06-28	12.27	12.35	12.14	12.30	79215
2011-06-29	12.30	12.33	12.13	12.20	53339
2011-06-30	12.20	12.30	12.20	12.25	40658
2011-07-01	12.27	12.32	12.13	12.25	93544
2011-07-05	12.25	12.32	12.23	12.25	56331
2011-07-06	12.21	12.26	12.18	12.24	58398
2011-07-07	12.29	12.40	12.23	12.38	50490
2011-07-08	12.27	12.37	12.22	12.24	112707
2011-07-11	12.18	12.34	12.14	12.18	33618
2011-07-12	12.18	12.32	12.17	12.26	57929
2011-07-13	12.32	12.52	12.25	12.35	63178
2011-07-14	12.35	12.46	12.20	12.21	66923
2011-07-15	12.22	12.42	12.22	12.28	57932
2011-07-18	12.22	12.36	12.12	12.23	122872
2011-07-19	12.30	12.49	12.24	12.40	165564
2011-07-20	12.43	12.44	12.17	12.21	60886
2011-07-21	12.28	12.68	12.28	12.55	60321
2011-07-22	12.56	12.63	12.23	12.36	26319
2011-07-25	12.24	12.35	12.09	12.09	45164
2011-07-26	12.11	12.34	12.07	12.28	36709
2011-07-27	12.23	12.23	11.90	11.92	84162
2011-07-28	11.96	12.19	11.89	12.07	27114
2011-07-29	11.99	12.15	11.77	12.04	63569
2011-08-01	12.14	12.14	11.90	11.95	27774
2011-08-02	11.93	12.04	11.70	11.70	61811
2011-08-03	11.71	11.80	11.55	11.75	43182
2011-08-04	11.67	11.91	11.34	11.40	80057
2011-08-05	11.50	11.71	11.35	11.58	107040
2011-08-08	11.39	11.56	10.96	10.96	182717
2011-08-09	11.31	11.36	10.65	11.34	151238
2011-08-10	11.10	11.23	10.71	10.72	101231
2011-08-11	10.80	11.20	10.72	11.02	88455
2011-08-12	11.07	11.08	10.71	11.01	52573
2011-08-15	11.04	11.07	10.83	11.04	25029
2011-08-16	10.93	11.00	10.84	10.89	38807
2011-08-17	10.95	11.05	10.70	10.80	28396
2011-08-18	10.59	10.74	10.45	10.61	83715
2011-08-19	10.50	10.79	10.50	10.61	45271
2011-08-22	10.78	10.78	10.44	10.53	30859
2011-08-23	10.54	11.19	10.48	11.18	72013
2011-08-24	11.18	11.39	11.16	11.28	52190
2011-08-25	11.40	11.40	10.83	10.84	44625
2011-08-26	10.80	11.00	10.75	11.00	47486
2011-08-29	11.12	11.30	10.95	11.27	101166
2011-08-30	11.22	11.32	11.06	11.31	28635
2011-08-31	11.32	11.65	11.15	11.61	95496
2011-09-01	11.57	11.65	11.22	11.25	68476
2011-09-02	11.11	11.25	11.00	11.00	80137
2011-09-06	10.77	10.99	10.77	10.97	48823
2011-09-07	11.10	11.30	11.10	11.23	48207
2011-09-08	11.19	11.49	10.94	11.01	75407
2011-09-09	10.96	11.04	10.61	10.80	67419
2011-09-12	10.72	11.09	10.72	10.98	45844
2011-09-13	11.04	11.17	10.96	11.14	32220
2011-09-14	11.21	11.28	11.04	11.17	38391
2011-09-15	11.20	11.40	11.18	11.27	46366
2011-09-16	11.33	11.44	11.23	11.31	156150
2011-09-19	11.18	11.20	10.96	11.03	30737
2011-09-20	11.03	11.14	10.84	10.87	75177
2011-09-21	10.91	11.07	10.44	10.51	90830
2011-09-22	10.30	10.64	10.21	10.40	71075
2011-09-23	10.41	10.68	10.41	10.66	41514
2011-09-26	10.70	11.09	10.67	11.08	39633
2011-09-27	11.22	11.37	11.06	11.26	67225
2011-09-28	11.18	11.28	10.94	10.94	43814
2011-09-29	11.11	11.15	10.81	11.04	24758
2011-09-30	10.92	10.97	10.57	10.60	66872
2011-10-03	10.53	10.68	10.25	10.25	102473
2011-10-04	10.08	11.47	10.08	11.04	116421
2011-10-05	11.07	11.08	10.90	11.00	34826
2011-10-06	10.95	11.07	10.85	11.01	44465
2011-10-07	11.04	11.04	10.52	10.66	47705
2011-10-10	10.77	11.02	10.52	10.75	92874
2011-10-11	10.73	11.15	10.73	11.00	47427
2011-10-12	11.04	11.28	11.04	11.20	63891
2011-10-13	11.18	11.54	11.18	11.51	106288
2011-10-14	11.56	11.58	11.42	11.50	34669
2011-10-17	11.38	11.43	11.00	11.04	47096
2011-10-18	11.08	11.38	11.06	11.25	56718
2011-10-19	11.26	11.43	10.90	11.00	39627
2011-10-20	11.08	11.08	10.82	11.02	30002
2011-10-21	11.32	11.32	11.22	11.27	46565
2011-10-24	11.34	11.65	11.34	11.62	54423
2011-10-25	11.54	11.80	11.42	11.42	35095
2011-10-26	11.55	11.83	11.52	11.83	47190
2011-10-27	12.07	12.69	11.89	12.66	132631
2011-10-28	12.62	12.85	12.60	12.79	49165
2011-10-31	12.67	12.70	12.39	12.42	33391
2011-11-01	12.15	12.29	11.59	11.62	59179
2011-11-02	11.80	12.07	11.75	12.05	40715
2011-11-03	12.11	12.32	11.93	12.30	39197
2011-11-04	12.23	12.23	11.95	12.03	19199
2011-11-07	12.01	12.10	11.75	11.94	24005
2011-11-08	11.33	11.33	10.84	11.14	200472
2011-11-09	11.00	11.05	10.62	10.64	144936
2011-11-10	10.50	11.54	10.44	11.53	291501
2011-11-11	11.38	11.45	10.78	10.95	2955621
2011-11-14	10.85	10.92	10.40	10.50	332084
2011-11-15	10.55	10.86	10.50	10.61	168882
2011-11-16	10.50	10.89	10.50	10.75	139922
2011-11-17	10.69	10.85	10.50	10.56	142470
2011-11-18	10.55	11.23	10.50	11.23	704021
2011-11-21	11.07	11.08	10.85	10.95	208418
2011-11-22	11.07	11.10	10.90	10.98	112726
2011-11-23	10.90	10.94	10.73	10.74	126612
2011-11-25	10.71	10.76	10.65	10.70	39606
2011-11-28	10.99	10.99	10.76	10.92	135751
2011-11-29	10.89	10.94	10.85	10.85	111472
2011-11-30	11.11	11.11	10.89	11.06	330108
2011-12-01	10.99	11.08	10.90	10.93	149735
2011-12-02	11.03	11.09	10.86	10.91	62427
2011-12-05	11.04	11.09	10.91	10.97	107581
2011-12-06	11.02	11.02	10.90	10.94	74533
2011-12-07	10.89	11.00	10.68	10.98	59829
2011-12-08	10.90	10.94	10.60	10.60	70811
2011-12-09	10.67	10.73	10.57	10.70	110752
2011-12-12	10.60	10.63	10.48	10.59	89765
2011-12-13	10.68	10.73	10.44	10.45	87284
2011-12-14	10.53	10.74	10.42	10.67	189694
2011-12-15	10.75	10.94	10.61	10.77	117664
2011-12-16	10.88	10.98	10.55	10.77	475985
2011-12-19	10.78	10.90	10.64	10.72	182561
2011-12-20	10.86	10.94	10.82	10.89	169253
2011-12-21	10.88	11.14	10.77	11.08	124553
2011-12-22	11.15	11.16	10.76	10.86	88998
2011-12-23	10.85	10.85	10.75	10.82	46767
2011-12-27	10.83	10.86	10.74	10.75	50098
2011-12-28	10.73	10.75	10.43	10.44	53146
2011-12-29	10.46	10.70	10.46	10.64	61009
2011-12-30	10.58	10.64	10.42	10.58	89262
2012-01-03	10.75	11.06	10.73	11.00	104603
2012-01-04	10.91	10.97	10.77	10.97	47181
2012-01-05	10.92	10.92	10.65	10.72	64690
2012-01-06	10.72	10.77	10.52	10.68	86119
2012-01-09	10.75	10.97	10.64	10.95	80349
2012-01-10	11.06	11.24	10.87	11.22	322645
2012-01-11	11.31	11.86	11.30	11.73	481128
2012-01-12	11.84	12.12	11.66	12.10	218159
2012-01-13	12.03	12.09	12.00	12.06	82673
2012-01-17	12.14	12.49	12.10	12.42	171618
2012-01-18	12.46	12.62	12.36	12.53	85705
2012-01-19	12.55	12.57	12.39	12.47	64246
2012-01-20	12.50	12.67	12.41	12.66	73431
2012-01-23	12.71	12.81	12.59	12.77	205310
2012-01-24	12.73	13.08	12.72	12.94	141182
2012-01-25	12.93	13.07	12.87	13.05	179694
2012-01-26	13.07	13.08	12.86	12.99	97663
2012-01-27	12.93	13.04	12.93	13.00	115955
2012-01-30	12.95	13.14	12.85	13.00	143770
2012-01-31	13.09	13.46	13.01	13.43	110018
2012-02-01	13.47	13.67	13.42	13.67	156341
2012-02-02	13.72	13.73	13.54	13.61	114262
2012-02-03	13.74	13.90	13.69	13.83	176733
2012-02-06	13.83	13.99	13.81	13.95	105430
2012-02-07	14.00	14.04	13.94	14.00	123488
2012-02-08	13.98	14.00	13.83	13.98	123740
2012-02-09	14.00	14.13	13.89	13.99	55883
2012-02-10	13.93	13.96	13.80	13.82	42733
2012-02-13	13.97	14.19	13.90	14.06	81879
2012-02-14	14.06	14.06	13.75	13.89	128481
2012-02-15	13.95	14.07	13.83	13.90	88752
2012-02-16	13.89	14.26	13.89	14.18	201023
2012-02-17	14.20	14.20	14.01	14.06	130392
2012-02-21	14.07	14.20	13.75	13.94	191925
2012-02-22	13.93	14.00	13.83	13.86	76024
2012-02-23	13.89	14.03	13.66	13.89	143028
2012-02-24	13.85	13.95	13.72	13.74	49935
2012-02-27	13.66	13.66	13.37	13.64	176911
2012-02-28	13.62	13.92	13.56	13.69	62867
2012-02-29	13.75	13.91	13.46	13.52	111082
2012-03-01	13.54	13.81	13.50	13.52	70374
2012-03-02	13.52	13.56	13.18	13.20	103265
2012-03-05	13.20	13.81	13.20	13.81	78827
2012-03-06	13.67	13.77	13.26	13.27	56147
2012-03-07	13.31	13.46	13.27	13.41	38309
2012-03-08	13.46	13.68	13.26	13.62	36024
2012-03-09	13.62	14.09	13.62	13.93	168371
2012-03-12	13.99	13.99	13.79	13.92	53696
2012-03-13	14.18	14.43	14.02	14.42	212964
2012-03-14	14.42	14.42	13.99	14.01	144048
2012-03-15	14.05	14.05	13.57	13.70	127978
2012-03-16	13.69	13.77	13.52	13.61	159035
2012-03-19	13.70	13.96	13.65	13.67	179486
2012-03-20	13.65	13.89	13.53	13.76	65627
2012-03-21	13.83	13.92	13.67	13.78	38436
2012-03-22	13.72	13.77	13.54	13.62	34491
2012-03-23	13.68	13.90	13.62	13.86	51281
2012-03-26	14.00	14.16	13.92	13.98	155540
2012-03-27	13.92	14.09	13.58	13.58	112401
2012-03-28	13.53	13.59	13.15	13.28	86885
2012-03-29	13.24	13.50	13.20	13.46	34320
2012-03-30	13.50	13.59	13.39	13.50	94349
2012-04-02	13.50	13.64	13.42	13.64	56085
2012-04-03	13.58	13.70	13.46	13.63	136425
2012-04-04	13.52	13.63	13.44	13.59	103737
2012-04-05	13.54	13.68	13.54	13.68	73617
2012-04-09	13.51	13.53	13.16	13.21	74321
2012-04-10	13.23	13.23	12.70	12.70	140179
2012-04-11	12.82	12.94	12.71	12.94	75021
2012-04-12	12.94	13.10	12.90	13.05	57713
2012-04-13	13.00	13.02	12.71	12.86	56658
2012-04-16	12.93	13.23	12.79	13.04	53367
2012-04-17	13.13	13.39	13.06	13.31	50411
2012-04-18	13.25	13.72	13.23	13.69	101789
2012-04-19	13.75	13.75	13.36	13.37	57923
2012-04-20	13.49	13.60	13.35	13.44	57476
2012-04-23	13.22	13.27	13.00	13.13	65322
2012-04-24	13.12	13.37	13.12	13.36	33569
2012-04-25	13.48	13.59	13.24	13.37	48767
2012-04-26	13.37	13.93	13.30	13.90	100143
2012-04-27	13.93	14.30	13.79	14.30	95444
2012-04-30	14.27	14.27	14.02	14.06	177341
2012-05-01	14.01	14.26	13.81	14.01	136329
2012-05-02	13.89	14.30	13.89	14.27	120376
2012-05-03	14.30	14.30	13.99	14.10	57193
2012-05-04	13.96	14.33	13.94	14.19	220945
2012-05-07	14.16	14.40	14.10	14.40	110915
2012-05-08	14.29	14.39	13.95	14.14	279705
2012-05-09	14.00	14.07	13.93	13.99	119176
2012-05-10	14.12	14.20	14.04	14.14	98249
2012-05-11	14.12	14.37	14.12	14.25	101327
2012-05-14	14.08	14.18	14.02	14.06	175609
2012-05-15	14.03	14.13	14.03	14.03	73007
2012-05-16	14.03	14.12	13.59	13.68	83604
2012-05-17	13.72	13.72	12.99	12.99	89482
2012-05-18	12.94	13.11	12.81	13.03	92449
2012-05-21	13.10	13.43	13.01	13.43	54410
2012-05-22	13.49	13.49	13.16	13.28	89898
2012-05-23	13.17	13.47	13.03	13.44	55841
2012-05-24	13.44	13.51	13.03	13.31	27176
2012-05-25	13.36	13.48	13.10	13.28	53750
2012-05-29	13.43	13.57	13.20	13.28	45797
2012-05-30	13.13	13.13	12.78	12.80	62027
2012-05-31	12.81	13.18	12.65	13.04	197947
2012-06-01	12.85	13.12	12.85	13.11	88654
2012-06-04	12.98	13.04	12.50	12.98	159210
2012-06-05	12.88	13.09	12.87	12.93	38162
2012-06-06	13.06	13.22	12.84	12.98	81288
2012-06-07	13.13	13.21	12.95	12.96	73757
2012-06-08	12.95	13.05	12.80	13.00	93076
2012-06-11	13.17	13.22	12.95	12.96	159997
2012-06-12	13.05	13.22	12.90	13.22	113087
2012-06-13	13.20	13.29	13.03	13.20	108867
2012-06-14	13.20	13.40	13.16	13.36	119077
2012-06-15	13.32	13.45	13.28	13.41	150244
2012-06-18	13.33	13.54	13.18	13.32	121654
2012-06-19	13.34	13.70	13.30	13.57	129648
2012-06-20	13.50	13.56	13.46	13.51	63650
2012-06-21	13.50	13.56	13.44	13.48	132064
2012-06-22	13.52	13.58	13.26	13.50	1170135
2012-06-25	13.32	13.42	13.20	13.34	65772
2012-06-26	13.39	13.53	13.26	13.46	69390
2012-06-27	13.42	13.58	13.30	13.50	51056
2012-06-28	13.43	13.57	13.29	13.57	79927
2012-06-29	13.77	14.11	13.65	14.01	113976
2012-07-02	14.02	14.23	13.94	14.19	105461
2012-07-03	14.16	14.39	14.16	14.35	55386
2012-07-05	14.35	14.43	14.24	14.31	49240
2012-07-06	14.16	14.20	13.99	14.05	65453
2012-07-09	14.03	14.08	13.94	14.00	93134
2012-07-10	14.03	14.12	13.93	14.09	62611
2012-07-11	14.07	14.35	14.07	14.34	62687
2012-07-12	14.27	14.46	14.04	14.43	97304
2012-07-13	14.50	14.54	14.30	14.50	96765
2012-07-16	14.51	14.51	14.13	14.14	79689
2012-07-17	13.78	13.94	13.53	13.54	154705
2012-07-18	13.54	13.76	13.38	13.53	100614
2012-07-19	13.08	13.37	13.02	13.33	3087759
2012-07-20	13.30	13.49	13.16	13.30	599302
2012-07-23	13.14	13.25	13.00	13.17	223263
2012-07-24	13.16	13.25	13.12	13.16	209660
2012-07-25	13.25	13.40	13.09	13.40	215037
2012-07-26	13.50	13.50	13.26	13.36	145797
2012-07-27	13.38	13.70	13.24	13.69	226048
2012-07-30	13.74	14.05	13.55	13.71	220115
2012-07-31	13.62	13.86	13.40	13.68	708643
2012-08-01	13.71	13.80	13.36	13.37	252503
2012-08-02	13.29	13.29	12.88	13.25	232614
2012-08-03	13.43	13.80	13.33	13.69	206758
2012-08-06	13.70	13.87	13.60	13.62	163974
2012-08-07	13.73	13.87	13.50	13.65	156918
2012-08-08	13.67	13.80	13.41	13.61	224796
2012-08-09	13.57	13.85	13.54	13.78	93979
2012-08-10	13.71	13.90	13.55	13.82	136607
2012-08-13	13.76	13.82	13.56	13.78	132955
2012-08-14	13.79	13.93	13.64	13.66	94650
2012-08-15	13.63	13.71	13.50	13.71	81077
2012-08-16	13.66	13.97	13.56	13.90	112598
2012-08-17	13.85	14.02	13.72	14.02	109565
2012-08-20	13.97	14.05	13.73	14.05	97099
2012-08-21	14.09	14.09	13.94	14.00	123369
2012-08-22	14.00	14.04	13.91	13.92	42424
2012-08-23	13.90	13.97	13.77	13.86	41433
2012-08-24	13.84	14.03	13.71	13.91	60009
2012-08-27	13.98	14.01	13.89	13.98	65010
2012-08-28	14.01	14.07	13.94	14.01	77325
2012-08-29	13.99	14.07	13.90	13.96	54446
2012-08-30	13.93	13.93	13.77	13.77	61669
2012-08-31	13.87	13.87	13.66	13.84	181710
2012-09-04	13.83	14.08	13.56	14.06	107044
2012-09-05	14.12	14.13	13.96	14.01	110397
2012-09-06	14.03	14.16	14.01	14.05	134581
2012-09-07	14.13	14.14	14.01	14.07	50529
2012-09-10	14.05	14.14	13.97	14.01	96119
2012-09-11	14.10	14.10	13.97	14.10	122182
2012-09-12	14.11	14.31	14.07	14.30	86498
2012-09-13	14.27	14.74	14.26	14.60	212948
2012-09-14	14.59	14.84	14.57	14.60	188863
2012-09-17	14.52	14.56	14.36	14.53	109264
2012-09-18	14.51	14.61	14.42	14.53	92878
2012-09-19	14.54	14.56	14.38	14.42	101944
2012-09-20	14.35	14.65	14.35	14.56	112875
2012-09-21	14.70	14.85	14.41	14.41	257489
2012-09-24	14.41	14.56	14.23	14.28	96811
2012-09-25	14.37	14.47	14.00	14.00	134552
2012-09-26	13.99	14.02	13.77	13.88	56442
2012-09-27	13.89	14.12	13.72	14.01	61998
2012-09-28	13.90	14.05	13.76	13.97	92512
2012-10-01	14.00	14.13	13.61	13.80	112239
2012-10-02	13.86	13.88	13.64	13.86	99789
2012-10-03	13.91	14.03	13.79	14.01	134799
2012-10-04	14.07	14.23	13.92	14.14	111689
2012-10-05	14.15	14.28	13.91	13.96	60990
2012-10-08	13.94	14.03	13.82	14.00	46849
2012-10-09	13.97	14.06	13.78	13.83	63519
2012-10-10	13.83	14.09	13.83	14.05	68936
2012-10-11	14.14	14.16	13.93	13.98	86573
2012-10-12	13.96	14.06	13.89	13.89	43483
2012-10-15	13.90	14.05	13.86	13.90	128141
2012-10-16	13.93	13.95	13.80	13.92	102826
2012-10-17	13.94	14.12	13.90	14.12	74569
2012-10-18	14.07	14.25	14.07	14.20	69376
2012-10-19	14.15	14.25	13.93	14.05	86931
2012-10-22	14.00	14.20	13.89	14.18	58365
2012-10-23	14.12	14.17	13.90	14.02	110143
2012-10-24	14.02	14.05	13.90	13.97	34776
2012-10-25	14.07	14.08	13.85	14.00	50325
2012-10-26	14.00	14.01	13.83	14.01	44115
2012-10-31	13.97	14.20	13.79	14.20	89865
2012-11-01	14.11	14.25	13.95	14.14	155539
2012-11-02	14.11	14.14	13.84	13.86	98967
2012-11-05	13.85	14.05	13.85	13.90	78137
2012-11-06	14.00	14.06	13.86	13.90	125800
2012-11-07	13.77	13.78	13.05	13.19	153292
2012-11-08	13.13	13.19	12.82	12.82	160003
2012-11-09	12.76	12.86	12.53	12.63	153730
2012-11-12	12.67	12.70	12.40	12.49	58580
2012-11-13	12.40	12.58	12.35	12.42	69594
2012-11-14	12.48	12.59	12.01	12.04	128661
2012-11-15	12.06	12.14	11.85	11.89	98275
2012-11-16	11.83	12.37	11.83	12.36	139235
2012-11-19	12.50	12.70	12.39	12.69	120724
2012-11-20	12.63	12.63	12.36	12.57	98097
2012-11-21	12.61	12.68	12.50	12.56	73956
2012-11-23	12.61	12.94	12.50	12.94	63674
2012-11-26	12.93	13.03	12.71	13.00	70827
2012-11-27	13.00	13.20	12.81	12.94	156455
2012-11-28	12.85	13.05	12.70	13.05	39265
2012-11-29	13.10	13.10	12.94	13.09	95876
2012-11-30	13.11	13.17	12.89	13.10	155753
2012-12-03	13.15	13.15	13.06	13.13	66804
2012-12-04	13.11	13.14	12.93	13.00	64999
2012-12-05	13.07	13.07	12.75	12.80	38774
2012-12-06	12.76	12.84	12.68	12.69	35716
2012-12-07	12.77	12.85	12.62	12.80	156555
2012-12-10	12.79	13.09	12.79	13.09	141848
2012-12-11	13.20	13.20	12.99	13.00	159781
2012-12-12	12.97	13.10	12.86	13.01	144603
2012-12-13	13.05	13.16	13.05	13.16	72078
2012-12-14	13.18	13.27	13.04	13.25	104264
2012-12-17	13.38	13.48	13.26	13.40	84137
2012-12-18	13.46	13.54	13.25	13.40	147381
2012-12-19	13.40	13.50	13.27	13.46	154722
2012-12-20	13.48	13.85	13.40	13.85	162219
2012-12-21	13.50	13.65	13.38	13.65	461586
2012-12-24	13.64	13.84	13.48	13.72	59312
2012-12-26	13.71	13.78	13.57	13.72	55631
2012-12-27	13.75	13.82	13.56	13.68	280795
2012-12-28	13.65	13.81	13.56	13.68	69434
2012-12-31	13.73	13.99	13.60	13.98	110777
2013-01-02	14.19	14.37	13.92	14.02	327452
2013-01-03	14.00	14.09	13.87	13.89	151882
2013-01-04	13.97	14.08	13.93	13.99	124399
2013-01-07	13.96	14.02	13.95	13.99	93840
2013-01-08	14.00	14.01	13.94	14.00	93012
2013-01-09	14.07	14.09	13.99	14.01	95060
2013-01-10	14.02	14.08	13.95	14.05	107817
2013-01-11	14.08	14.08	13.98	14.05	80419
2013-01-14	14.06	14.15	14.01	14.10	93923
2013-01-15	14.07	14.25	14.02	14.20	212617
2013-01-16	14.19	14.44	14.19	14.43	92606
2013-01-17	14.50	14.52	14.33	14.38	78813
2013-01-18	14.37	14.37	14.19	14.27	96787
2013-01-22	14.31	14.69	14.30	14.67	92718
2013-01-23	14.62	14.62	14.41	14.61	114012
2013-01-24	14.60	14.66	14.52	14.58	45197
2013-01-25	14.60	14.67	14.46	14.66	104156
2013-01-28	14.72	14.86	14.51	14.86	84917
2013-01-29	14.90	15.07	14.73	15.07	203858
2013-01-30	15.01	15.14	14.86	14.94	180185
2013-01-31	14.90	15.12	14.87	14.99	207290
2013-02-01	15.07	15.14	14.94	14.98	211655
2013-02-04	14.94	15.09	14.76	14.80	178847
2013-02-05	14.90	15.06	14.81	15.06	57867
2013-02-06	14.98	15.09	14.79	15.08	86201
2013-02-07	15.08	15.08	14.88	14.91	58919
2013-02-08	14.97	15.10	14.89	14.97	63251
2013-02-11	15.00	15.12	14.98	15.08	84719
2013-02-12	15.14	15.34	15.12	15.34	82109
2013-02-13	15.37	15.55	15.31	15.55	86631
2013-02-14	15.54	15.60	15.43	15.52	36173
2013-02-15	15.52	15.62	15.37	15.51	228222
2013-02-19	15.55	15.92	15.47	15.92	264719
2013-02-20	16.00	16.20	15.97	16.01	494605
2013-02-21	16.05	16.07	15.95	16.06	266355
2013-02-22	16.15	16.15	15.90	16.03	141531
2013-02-25	16.05	16.06	15.76	15.80	166216
2013-02-26	15.88	15.98	15.78	15.86	82884
2013-02-27	15.80	15.95	15.80	15.91	82322
2013-02-28	15.91	16.11	15.90	16.07	182545
2013-03-01	15.96	16.21	15.85	16.16	71360
2013-03-04	16.18	16.59	16.18	16.56	129333
2013-03-05	16.61	17.12	16.61	16.95	147269
2013-03-06	17.01	17.03	16.58	16.86	157240
2013-03-07	16.82	16.89	16.75	16.83	74146
2013-03-08	16.95	17.06	16.86	17.06	98801
2013-03-11	17.07	17.10	16.98	17.08	88036
2013-03-12	17.06	17.07	16.77	16.90	116546
2013-03-13	16.95	17.24	16.15	16.38	331948
2013-03-14	16.34	16.35	15.58	15.80	830152
2013-03-15	15.89	15.92	15.48	15.52	4121365
2013-03-18	15.43	15.69	15.36	15.64	608472
2013-03-19	15.63	15.80	15.40	15.49	506178
2013-03-20	15.50	15.59	15.40	15.53	272033
2013-03-21	15.42	15.69	15.42	15.52	257729
2013-03-22	15.53	15.63	15.51	15.58	795575
2013-03-25	15.55	15.74	15.50	15.51	411082
2013-03-26	15.56	15.79	15.50	15.73	395807
2013-03-27	15.63	15.74	15.51	15.64	282063
2013-03-28	15.66	15.66	15.39	15.51	725642
2013-04-01	15.50	15.55	15.15	15.26	413170
2013-04-02	15.31	15.45	15.25	15.28	295803
2013-04-03	15.26	15.28	14.81	14.93	759979
2013-04-04	14.94	15.01	14.72	14.89	819773
2013-04-05	14.69	14.87	14.53	14.85	273430
2013-04-08	14.85	14.90	14.64	14.86	296250
2013-04-09	14.84	15.20	14.84	15.10	640409
2013-04-10	15.10	15.58	15.10	15.54	372818
2013-04-11	15.52	15.72	15.49	15.71	552792
2013-04-12	15.62	15.72	15.58	15.67	420782
2013-04-15	15.59	15.59	15.13	15.18	474183
2013-04-16	15.29	15.36	15.17	15.32	263241
2013-04-17	15.21	15.24	14.92	15.08	363237
2013-04-18	15.09	15.15	15.00	15.08	287310
2013-04-19	15.08	15.35	15.03	15.33	238760
2013-04-22	15.43	15.43	15.15	15.37	232817
2013-04-23	15.45	15.65	15.42	15.65	351304
2013-04-24	15.60	15.77	15.60	15.76	181363
2013-04-25	15.81	16.18	15.75	16.16	513676
2013-04-26	16.15	16.52	16.06	16.49	340870
2013-04-29	16.52	16.60	16.29	16.40	313592
2013-04-30	16.43	16.63	16.39	16.63	130121
2013-05-01	16.61	16.63	16.21	16.23	385188
2013-05-02	16.30	16.70	16.24	16.70	234879
2013-05-03	16.83	16.97	16.70	16.84	389571
2013-05-06	16.82	16.97	16.78	16.83	202694
2013-05-07	16.90	17.01	16.85	17.00	191756
2013-05-08	16.93	17.39	16.82	17.39	322398
2013-05-09	17.43	17.50	17.19	17.22	165884
2013-05-10	17.27	17.39	17.14	17.36	237743
2013-05-13	17.38	17.38	17.20	17.27	150211
2013-05-14	17.24	17.48	17.19	17.37	168232
2013-05-15	17.34	17.50	17.27	17.45	151719
2013-05-16	17.45	17.56	17.35	17.49	204879
2013-05-17	17.59	17.71	17.52	17.66	235196
2013-05-20	17.64	17.76	17.56	17.72	148927
2013-05-21	17.74	17.81	17.69	17.73	234958
2013-05-22	17.69	17.99	17.48	17.59	248798
2013-05-23	17.42	17.83	17.35	17.74	375605
2013-05-24	17.70	17.78	17.52	17.72	127927
2013-05-28	17.91	18.00	17.46	17.55	171097
2013-05-29	17.44	17.48	17.09	17.21	219852
2013-05-30	17.22	17.35	17.04	17.23	135236
2013-05-31	17.15	17.23	16.99	17.16	134780
2013-06-03	17.16	17.43	17.09	17.35	262634
2013-06-04	17.37	17.45	16.86	16.87	270364
2013-06-05	16.81	16.89	16.65	16.69	406272
2013-06-06	16.72	17.10	16.55	17.10	318984
2013-06-07	17.16	17.17	16.88	17.12	129288
2013-06-10	17.17	17.21	16.94	17.14	60615
2013-06-11	16.99	17.11	16.83	16.95	81549
2013-06-12	17.01	17.05	16.80	16.86	379273
2013-06-13	16.91	17.34	16.80	17.24	176852
2013-06-14	17.27	17.60	17.23	17.30	102873
2013-06-17	17.47	17.62	17.36	17.50	107140
2013-06-18	17.50	17.87	17.50	17.71	168667
2013-06-19	17.76	17.80	17.39	17.41	129264
2013-06-20	17.20	17.28	16.89	16.96	450176
2013-06-21	17.00	17.16	16.76	17.07	544624
2013-06-24	16.95	17.00	16.16	16.55	287204
2013-06-25	16.70	16.88	16.56	16.84	186019
2013-06-26	16.97	16.98	16.65	16.68	253978
2013-06-27	16.72	16.83	16.60	16.80	285321
2013-06-28	16.77	16.77	16.53	16.64	560188
2013-07-01	16.75	16.90	16.73	16.84	254989
2013-07-02	16.87	17.04	16.81	17.03	250279
2013-07-03	16.95	17.20	16.91	17.20	247607
2013-07-05	17.40	17.42	16.98	17.28	143323
2013-07-08	17.33	17.35	17.24	17.31	127937
2013-07-09	17.38	17.72	17.30	17.64	177528
2013-07-10	17.62	17.65	17.48	17.59	106377
2013-07-11	17.79	17.84	17.60	17.74	154405
2013-07-12	17.70	17.81	17.53	17.76	103977
2013-07-15	17.78	17.85	17.61	17.77	114429
2013-07-16	17.78	17.89	17.64	17.80	402907
2013-07-17	17.88	17.96	17.76	17.78	321189
2013-07-18	17.85	17.96	17.83	17.96	306084
2013-07-19	17.90	17.97	17.71	17.89	130894
2013-07-22	17.90	17.91	17.75	17.83	223894
2013-07-23	17.86	17.96	17.73	17.74	135842
2013-07-24	17.81	17.81	17.43	17.51	237838
2013-07-25	17.53	17.70	17.32	17.54	316323
2013-07-26	17.40	17.50	17.30	17.48	187849
2013-07-29	17.43	17.43	16.95	17.17	366259
2013-07-30	17.27	17.28	17.07	17.16	86638
2013-07-31	17.17	17.20	16.88	17.10	176189
2013-08-01	17.21	17.37	17.03	17.21	115934
2013-08-02	17.18	17.40	17.09	17.35	106111
2013-08-05	17.31	17.39	17.06	17.39	124912
2013-08-06	17.42	17.49	17.28	17.43	293152
2013-08-07	17.45	17.70	17.42	17.60	296020
2013-08-08	17.72	18.03	17.66	17.93	223603
2013-08-09	17.84	18.09	17.77	18.00	271114
2013-08-12	17.91	18.11	17.88	18.11	191946
2013-08-13	18.15	18.40	17.97	18.39	315115
2013-08-14	18.39	18.62	18.30	18.48	430423
2013-08-15	18.32	18.41	18.18	18.29	397527
2013-08-16	18.30	18.52	18.14	18.34	270618
2013-08-19	18.37	18.45	18.21	18.26	304612
2013-08-20	18.25	18.63	18.14	18.55	387710
2013-08-21	18.51	18.54	18.26	18.35	248917
2013-08-22	18.35	18.40	18.17	18.30	268476
2013-08-23	18.30	18.58	18.28	18.54	255855
2013-08-26	18.56	18.80	18.54	18.78	157911
2013-08-27	18.63	18.63	18.26	18.40	262895
2013-08-28	18.39	18.53	18.14	18.35	322381
2013-08-29	18.30	18.59	18.30	18.58	240862
2013-08-30	18.62	18.62	18.23	18.44	353138
2013-09-03	18.63	18.63	18.00	18.32	323013
2013-09-04	18.37	18.48	18.32	18.40	220920
2013-09-05	18.44	18.79	18.21	18.50	426817
2013-09-06	18.63	18.78	18.39	18.74	548747
2013-09-09	18.74	19.20	18.66	19.18	289110
2013-09-10	18.97	19.72	18.88	19.16	2973328
2013-09-11	19.15	19.50	19.14	19.35	399509
2013-09-12	19.37	19.45	19.21	19.21	261849
2013-09-13	19.31	19.31	18.97	19.03	356675
2013-09-16	19.23	19.35	19.00	19.11	276167
2013-09-17	19.09	19.17	19.04	19.13	265873
2013-09-18	19.13	19.50	18.87	19.29	448457
2013-09-19	19.36	19.48	19.02	19.10	372370
2013-09-20	19.20	19.33	18.90	19.25	696953
2013-09-23	19.21	19.31	18.98	19.10	206331
2013-09-24	19.09	19.17	18.78	18.86	460631
2013-09-25	18.83	18.95	18.63	18.74	409864
2013-09-26	18.72	18.90	18.68	18.72	272121
2013-09-27	18.68	18.71	18.36	18.65	333691
2013-09-30	18.49	18.62	18.43	18.56	530722
2013-10-01	18.52	18.89	18.49	18.76	340640
2013-10-02	18.68	18.74	18.48	18.70	269729
2013-10-03	18.71	18.71	18.36	18.52	494433
2013-10-04	18.50	18.72	18.49	18.62	164950
2013-10-07	18.52	18.68	18.50	18.58	133636
2013-10-08	18.57	18.78	18.07	18.12	368502
2013-10-09	18.09	18.43	18.02	18.24	273502
2013-10-10	18.43	18.69	18.43	18.56	218427
2013-10-11	18.45	19.00	18.45	18.89	235494
2013-10-14	18.78	18.87	18.60	18.75	234706
2013-10-15	18.70	18.82	18.49	18.65	374288
2013-10-16	18.76	19.08	18.65	18.73	283110
2013-10-17	18.69	19.09	18.62	19.04	275509
2013-10-18	19.13	19.39	19.10	19.37	443814
2013-10-21	19.34	19.69	19.28	19.63	406074
2013-10-22	19.72	19.90	19.56	19.63	230159
2013-10-23	19.60	19.88	19.55	19.73	168334
2013-10-24	19.82	20.15	19.82	20.11	231927
2013-10-25	20.20	20.25	19.99	20.18	196740
2013-10-28	20.22	20.23	19.70	19.81	265459
2013-10-29	19.90	20.20	19.82	20.18	243005
2013-10-30	20.22	20.42	19.96	20.27	695812
2013-10-31	20.31	20.36	20.03	20.04	208547
2013-11-01	19.98	20.21	19.65	19.92	271409
2013-11-04	19.96	20.10	19.72	20.05	191917
2013-11-05	20.02	20.15	19.90	19.94	551997
2013-11-06	20.25	20.49	19.75	20.39	483685
2013-11-07	20.41	20.85	20.15	20.18	383779
2013-11-08	20.18	20.32	20.03	20.21	183215
2013-11-11	20.23	20.23	19.96	20.04	134129
2013-11-12	20.03	20.19	19.90	20.01	182771
2013-11-13	19.93	20.11	19.81	20.05	148641
2013-11-14	20.08	20.40	19.91	20.36	158373
2013-11-15	20.32	20.55	20.11	20.47	172699
2013-11-18	20.48	20.50	20.18	20.27	217142
2013-11-19	20.31	20.31	19.75	19.92	187317
2013-11-20	20.03	20.08	19.69	19.76	209482
2013-11-21	19.79	20.03	19.79	19.93	177705
2013-11-22	19.97	19.97	19.73	19.91	265851
2013-11-25	20.00	20.15	19.89	19.97	215824
2013-11-26	19.98	20.13	19.93	20.11	160337
2013-11-27	20.16	20.30	20.07	20.21	168951
2013-11-29	20.31	20.83	20.17	20.59	137003
2013-12-02	20.64	20.64	20.07	20.22	178951
2013-12-03	20.22	20.41	20.11	20.27	180643
2013-12-04	20.25	20.57	20.16	20.42	293578
2013-12-05	20.39	20.50	20.06	20.13	165743
2013-12-06	20.34	20.61	20.31	20.46	102471
2013-12-09	20.62	20.68	20.39	20.66	261904
2013-12-10	20.66	20.93	20.46	20.64	191255
2013-12-11	20.66	20.67	20.16	20.33	178724
2013-12-12	20.32	20.55	20.21	20.24	162897
2013-12-13	20.29	20.78	20.25	20.65	281967
2013-12-16	20.74	20.74	20.48	20.67	234624
2013-12-17	20.64	21.19	20.40	21.11	338682
2013-12-18	21.16	21.94	20.90	21.64	404517
2013-12-19	21.58	21.85	21.45	21.51	349897
2013-12-20	21.54	21.81	21.41	21.59	513525
2013-12-23	21.65	22.22	21.63	22.18	198835
2013-12-24	22.20	22.20	21.99	22.01	56761
2013-12-26	22.05	22.15	21.91	21.99	123074
2013-12-27	22.03	22.09	21.56	22.02	172211
2013-12-30	22.03	22.20	21.82	22.06	104103
2013-12-31	22.17	22.38	22.07	22.25	236545
2014-01-02	22.26	22.26	21.79	22.11	203964
2014-01-03	22.10	22.42	21.98	22.37	221676
2014-01-06	22.51	22.58	21.91	22.09	196211
2014-01-07	21.45	21.95	21.45	21.67	2375397
2014-01-08	21.78	22.00	21.49	21.93	347124
2014-01-09	22.01	22.09	21.80	21.95	283934
2014-01-10	21.91	22.19	21.80	22.15	192578
2014-01-13	22.16	22.43	21.88	22.14	338156
2014-01-14	22.26	22.65	22.15	22.55	261359
2014-01-15	22.57	23.12	22.52	22.81	376294
2014-01-16	22.80	23.24	22.72	23.24	266623
2014-01-17	23.29	23.53	23.19	23.23	1431107
2014-01-21	23.48	23.52	23.15	23.41	254555
2014-01-22	23.46	23.85	23.31	23.37	351601
2014-01-23	23.33	23.74	23.18	23.73	355758
2014-01-24	23.61	23.74	23.19	23.50	584527
2014-01-27	23.48	23.65	23.26	23.41	353836
2014-01-28	23.38	23.68	23.30	23.48	325749
2014-01-29	23.39	23.81	23.30	23.45	443140
2014-01-30	23.66	24.33	23.64	24.20	447614
2014-01-31	23.86	24.36	23.72	24.02	1320046
2014-02-03	24.03	24.16	23.00	23.26	618641
2014-02-04	23.32	23.54	23.07	23.25	271990
2014-02-05	23.12	23.25	22.93	23.02	369624
2014-02-06	23.00	23.46	23.00	23.10	476195
2014-02-07	23.15	23.68	23.08	23.64	346227
2014-02-10	23.65	23.92	23.50	23.80	239308
2014-02-11	23.88	23.93	23.61	23.66	227305
2014-02-12	23.65	23.90	23.50	23.73	129803
2014-02-13	23.59	24.22	23.54	24.12	234903
2014-02-14	24.22	24.54	23.87	24.51	414955
2014-02-18	24.64	25.02	24.56	25.01	285707
2014-02-19	25.00	25.40	24.90	25.29	550672
2014-02-20	25.25	25.63	25.13	25.50	531411
2014-02-21	25.60	26.03	25.51	25.96	483701
2014-02-24	26.01	26.22	25.76	25.89	445043
2014-02-25	25.96	26.10	25.35	25.49	373347
2014-02-26	25.54	25.88	25.36	25.62	389525
2014-02-27	26.50	26.50	25.27	25.46	147024
2014-02-28	25.47	25.65	25.16	25.30	515135
2014-03-03	25.00	25.24	24.88	25.20	620668
2014-03-04	25.38	25.76	25.26	25.37	521667
2014-03-05	25.33	25.33	24.97	25.02	465762
2014-03-06	25.00	25.21	24.96	25.06	266973
2014-03-07	25.17	25.18	24.77	24.80	520789
2014-03-10	24.84	24.90	24.51	24.65	371309
2014-03-11	24.60	24.64	24.27	24.43	348490
2014-03-12	24.30	24.30	23.95	23.99	448236
2014-03-13	24.02	24.10	23.80	23.86	280492
2014-03-14	23.72	24.07	23.71	23.91	370864
2014-03-17	24.00	24.23	23.79	23.84	269091
2014-03-18	23.79	24.00	23.72	23.89	309574
2014-03-19	24.01	24.05	23.74	23.80	306746
2014-03-20	23.71	23.72	23.50	23.59	230570
2014-03-21	23.72	23.73	23.25	23.28	573565
2014-03-24	23.25	23.31	22.56	23.03	525336
2014-03-25	23.16	23.31	22.69	22.71	341696
2014-03-26	22.77	22.77	22.07	22.24	862952
2014-03-27	22.13	22.13	21.70	21.71	887889
2014-03-28	21.71	21.83	21.46	21.65	680797
2014-03-31	21.85	22.62	21.73	22.51	671489
2014-04-01	22.60	23.30	22.60	23.08	631270
2014-04-02	23.14	23.21	22.98	23.15	356735
2014-04-03	23.19	23.65	23.14	23.59	334480
2014-04-04	23.80	23.93	23.25	23.34	458517
2014-04-07	23.31	23.44	23.07	23.22	603542
2014-04-08	23.22	23.24	22.93	23.05	667332
2014-04-09	23.05	23.05	22.58	22.97	505435
2014-04-10	22.97	23.04	22.11	22.19	366405
2014-04-11	22.01	22.10	21.48	21.50	627014
2014-04-14	21.65	21.79	21.19	21.35	284154
2014-04-15	21.35	21.39	20.50	20.91	965116
2014-04-16	21.03	21.66	20.96	21.53	448605
2014-04-17	21.50	21.69	21.47	21.64	527271
2014-04-21	21.74	21.78	21.51	21.58	219984
2014-04-22	21.60	21.95	21.55	21.73	296148
2014-04-23	21.69	21.75	21.29	21.36	453803
2014-04-24	21.51	21.55	21.05	21.52	469208
2014-04-25	21.50	21.52	20.95	21.12	289545
2014-04-28	21.32	21.45	20.89	21.27	379942
2014-04-29	21.38	21.68	21.23	21.61	470732
2014-04-30	21.51	21.89	21.47	21.84	309638
2014-05-01	21.87	21.97	21.50	21.97	337917
2014-05-02	22.00	22.48	21.99	22.44	351418
2014-05-05	22.36	22.75	22.09	22.72	393615
2014-05-06	22.64	22.64	21.70	22.00	348220
2014-05-07	22.02	22.04	21.57	21.98	300548
2014-05-08	22.44	23.27	22.27	23.10	1014839
2014-05-09	22.92	23.15	22.68	23.14	368308
2014-05-12	23.36	24.06	23.31	23.95	523174
2014-05-13	23.95	23.96	23.67	23.80	315417
2014-05-14	23.84	23.91	23.56	23.57	318993
2014-05-15	23.38	23.44	22.94	23.42	431748
2014-05-16	23.41	23.59	23.23	23.56	160351
2014-05-19	23.64	24.24	23.52	24.24	332473
2014-05-20	24.25	24.39	23.93	24.02	406314
2014-05-21	24.19	24.36	23.82	23.87	303217
2014-05-22	23.85	24.03	23.74	23.86	224199
2014-05-23	23.95	24.25	23.92	24.22	170621
2014-05-27	24.33	24.52	24.24	24.46	178747
2014-05-28	24.43	24.55	24.29	24.50	449682
2014-05-29	24.50	24.65	24.43	24.54	213951
2014-05-30	24.61	24.82	24.52	24.77	346107
2014-06-02	24.76	24.80	24.39	24.63	180952
2014-06-03	24.51	24.63	24.36	24.50	406210
2014-06-04	24.41	24.80	24.35	24.72	243230
2014-06-05	24.66	25.55	24.53	25.42	354094
2014-06-06	25.64	25.94	25.49	25.87	652468
2014-06-09	25.75	25.99	25.44	25.97	530801
2014-06-10	26.01	26.14	25.84	26.10	364649
2014-06-11	26.00	26.09	25.80	25.92	447966
2014-06-12	25.82	26.08	25.78	25.94	296568
2014-06-13	26.06	26.10	25.66	26.04	150466
2014-06-16	26.05	26.21	25.99	26.21	245781
2014-06-17	26.21	26.36	26.02	26.32	302129
2014-06-18	26.36	26.50	26.06	26.47	348045
2014-06-19	26.47	26.47	26.10	26.23	451640
2014-06-20	26.23	26.31	26.12	26.29	437975
2014-06-23	26.60	26.77	26.01	26.37	453497
2014-06-24	26.31	26.51	26.14	26.21	330315
2014-06-25	26.02	26.54	26.02	26.53	185754
2014-06-26	26.55	26.58	26.27	26.45	192704
2014-06-27	26.24	26.75	26.23	26.58	756180
2014-06-30	26.59	26.91	26.44	26.82	274623
2014-07-01	26.88	27.29	26.75	26.97	364452
2014-07-02	26.90	27.12	26.55	26.80	170925
2014-07-03	26.88	26.98	26.73	26.87	84520
2014-07-07	26.73	26.77	26.30	26.31	243936
2014-07-08	26.32	26.32	25.60	25.63	476972
2014-07-09	25.81	25.99	25.54	25.69	374533
2014-07-10	25.28	25.90	25.23	25.83	313263
2014-07-11	25.84	26.06	25.61	25.64	297268
2014-07-14	25.83	25.89	25.54	25.60	200553
2014-07-15	25.64	25.69	25.22	25.34	202424
2014-07-16	25.51	25.60	25.11	25.40	276207
2014-07-17	25.30	25.53	24.70	24.77	201132
2014-07-18	24.75	24.92	24.68	24.80	265411
2014-07-21	24.74	24.84	24.40	24.47	344560
2014-07-22	24.54	24.70	24.41	24.50	217147
2014-07-23	24.42	24.87	24.41	24.84	296264
2014-07-24	24.93	25.67	24.74	24.88	426242
2014-07-25	24.62	24.71	24.44	24.59	217945
2014-07-28	24.51	24.57	24.25	24.27	162688
2014-07-29	24.31	24.40	24.07	24.07	128545
2014-07-30	24.21	24.26	23.85	23.99	298015
2014-07-31	23.75	24.15	23.19	23.40	513729
2014-08-01	23.47	23.89	23.41	23.59	326187
2014-08-04	23.72	24.06	23.62	24.04	221053
2014-08-05	23.94	24.13	23.66	23.78	123513
2014-08-06	23.64	24.00	23.64	23.75	180442
2014-08-07	25.00	25.68	24.90	25.24	662373
2014-08-08	25.22	25.25	24.87	24.95	398341
2014-08-11	25.07	25.60	25.07	25.40	416437
2014-08-12	25.40	25.41	25.02	25.22	153503
2014-08-13	25.24	25.59	25.24	25.32	337200
2014-08-14	25.36	25.47	25.24	25.29	204329
2014-08-15	25.49	25.49	25.04	25.14	243151
2014-08-18	25.27	25.64	25.23	25.61	206282
2014-08-19	25.68	26.14	25.54	26.12	249516
2014-08-20	25.99	26.09	25.67	25.68	147914
2014-08-21	25.60	26.00	25.16	25.92	356425
2014-08-22	25.93	26.02	25.71	25.87	171855
2014-08-25	26.06	26.09	25.72	25.91	156711
2014-08-26	25.87	26.10	25.77	26.07	175233
2014-08-27	26.11	26.14	25.90	26.03	94187
2014-08-28	25.85	26.05	25.68	25.96	149365
2014-08-29	25.97	26.16	25.89	26.12	162703
2014-09-02	26.26	26.74	26.16	26.25	361089
2014-09-03	26.29	26.40	25.50	25.54	151965
2014-09-04	25.59	25.93	25.38	25.71	169091
2014-09-05	25.64	25.88	25.41	25.66	96433
2014-09-08	25.73	26.25	25.70	26.24	259467
2014-09-09	26.13	26.49	25.95	26.31	358461
2014-09-10	26.26	26.37	25.65	25.88	286161
2014-09-11	25.67	26.34	25.67	26.33	174681
2014-09-12	26.38	26.45	25.87	25.97	500504
2014-09-15	26.12	26.15	25.07	25.08	474129
2014-09-16	25.07	25.23	24.65	24.88	386507
2014-09-17	24.84	25.46	24.72	25.25	370707
2014-09-18	25.27	25.37	24.82	25.03	265377
2014-09-19	25.20	25.39	24.92	25.20	746271
2014-09-22	25.01	25.44	24.80	24.81	225961
2014-09-23	24.75	24.75	24.40	24.44	354354
2014-09-24	24.41	24.49	24.05	24.40	269468
2014-09-25	24.32	24.32	23.79	23.94	268018
2014-09-26	23.86	24.51	23.78	24.50	301705
2014-09-29	24.24	24.59	24.24	24.56	189589
2014-09-30	24.61	24.64	23.96	23.96	282649
2014-10-01	23.90	23.91	23.54	23.57	327617
2014-10-02	23.58	24.14	23.31	24.14	238338
2014-10-03	24.43	24.66	24.16	24.49	167798
2014-10-06	24.50	24.70	24.36	24.51	249685
2014-10-07	24.33	24.53	24.04	24.07	199257
2014-10-08	24.04	24.57	23.76	24.54	225168
2014-10-09	24.47	24.62	23.69	23.72	206882
2014-10-10	23.58	24.37	23.45	24.13	454993
2014-10-13	24.13	24.47	23.99	24.12	417635
2014-10-14	24.42	24.69	24.33	24.67	371774
2014-10-15	24.61	25.16	24.31	25.05	430269
2014-10-16	24.71	25.36	24.64	25.05	425373
2014-10-17	25.29	25.38	25.05	25.26	323847
2014-10-20	25.22	25.67	25.22	25.67	252694
2014-10-21	25.73	26.23	25.63	26.22	314345
2014-10-22	26.20	26.25	25.78	25.81	306767
2014-10-23	25.94	26.17	25.82	25.91	407868
2014-10-24	25.99	26.01	25.76	25.88	216889
2014-10-27	25.79	25.79	25.35	25.54	218575
2014-10-28	25.64	26.26	25.60	26.20	286661
2014-10-29	26.31	26.43	25.84	26.08	181183
2014-10-30	25.96	26.19	25.72	25.98	422448
2014-10-31	26.26	27.14	26.02	27.09	896001
2014-11-03	27.21	27.45	27.12	27.40	324366
2014-11-04	27.42	27.56	27.04	27.40	190127
2014-11-05	27.52	27.56	27.10	27.31	300210
2014-11-06	27.79	27.79	26.42	26.99	565131
2014-11-07	27.06	27.36	26.70	27.23	537906
2014-11-10	27.32	27.91	27.04	27.90	916053
2014-11-11	27.91	28.00	27.62	27.87	283963
2014-11-12	27.80	27.80	27.01	27.39	484164
2014-11-13	27.38	27.52	27.13	27.18	36315
2014-11-14	26.96	27.10	26.49	26.56	261524
2014-11-17	26.48	26.61	26.08	26.20	328101
2014-11-18	26.22	26.53	26.05	26.07	312571
2014-11-19	25.93	26.07	25.16	25.56	459029
2014-11-20	25.51	25.65	25.38	25.53	158713
2014-11-21	25.95	26.03	25.54	25.64	299884
2014-11-24	25.65	26.12	25.65	26.05	205099
2014-11-25	26.05	26.30	25.96	26.28	150044
2014-11-26	26.25	26.25	26.00	26.01	110437
2014-11-28	26.13	26.14	25.97	25.99	156275
2014-12-01	26.00	26.05	25.24	25.38	373447
2014-12-02	25.37	25.69	25.24	25.50	290230
2014-12-03	25.48	25.77	25.34	25.74	756376
2014-12-04	25.66	26.01	25.43	25.96	198975
2014-12-05	25.96	26.39	25.96	26.27	224783
2014-12-08	26.23	26.64	26.14	26.26	494748
2014-12-09	25.96	26.59	25.84	26.45	346825
2014-12-10	26.47	26.47	25.08	25.31	628100
2014-12-11	25.49	25.70	25.11	25.12	250938
2014-12-12	24.88	25.06	24.77	24.82	204213
2014-12-15	24.98	25.11	24.86	24.86	375986
2014-12-16	24.70	25.27	24.65	24.80	272196
2014-12-17	24.92	25.18	24.83	25.10	350039
2014-12-18	25.31	25.49	25.10	25.48	227756
2014-12-19	25.39	25.73	25.25	25.72	396059
2014-12-22	25.71	25.80	25.62	25.73	156583
2014-12-23	25.86	25.86	25.46	25.65	232951
2014-12-24	25.66	25.75	25.46	25.58	153417
2014-12-26	25.62	25.89	25.62	25.87	166483
2014-12-29	25.84	26.01	25.82	25.82	137893
2014-12-30	25.69	25.99	25.60	25.66	93292
2014-12-31	25.80	25.89	25.20	25.30	197026
2015-01-02	25.44	25.51	25.01	25.33	239704
2015-01-05	25.18	25.98	25.00	25.91	471791
2015-01-06	26.03	26.12	25.61	25.91	275433
2015-01-07	26.14	26.30	25.74	25.94	332276
2015-01-08	26.10	26.70	26.07	26.65	174346
2015-01-09	26.66	26.77	26.33	26.35	190136
2015-01-12	26.27	26.48	25.96	26.46	130037
2015-01-13	26.72	26.80	25.40	25.61	301446
2015-01-14	25.36	25.88	25.36	25.80	193576
2015-01-15	25.88	25.88	24.90	24.91	274607
2015-01-16	24.74	25.24	24.72	25.21	360927
2015-01-20	25.21	25.34	24.81	24.88	333726
2015-01-21	24.77	24.88	24.59	24.69	269460
2015-01-22	24.83	25.80	24.59	25.77	515628
2015-01-23	25.80	26.11	25.67	26.08	193161
2015-01-26	26.03	26.78	25.81	26.75	221528
2015-01-27	26.54	26.88	26.28	26.75	220113
2015-01-28	26.89	26.95	26.49	26.77	306738
2015-01-29	26.85	27.28	26.65	27.27	254790
2015-01-30	27.02	27.19	26.58	26.59	348485
2015-02-02	26.73	27.30	26.51	27.21	448995
2015-02-03	27.27	28.11	27.23	28.09	287984
2015-02-04	28.15	28.33	27.87	27.90	274226
2015-02-05	27.98	28.24	27.88	28.09	230039
2015-02-06	28.18	28.18	27.28	27.45	266405
2015-02-09	27.45	27.71	27.30	27.39	222267
2015-02-10	27.50	27.67	26.83	27.32	264225
2015-02-11	27.28	27.28	26.63	26.71	213699
2015-02-12	26.82	27.34	26.82	27.25	154263
2015-02-13	27.22	27.52	26.94	27.50	155072
2015-02-17	27.44	28.03	27.44	27.86	294400
2015-02-18	27.87	28.06	27.50	27.96	171540
2015-02-19	27.95	28.04	27.43	27.53	191811
2015-02-20	27.38	27.60	27.13	27.44	220293
2015-02-23	27.42	27.57	27.16	27.41	117301
2015-02-24	27.37	27.56	26.92	26.98	332081
2015-02-25	27.02	27.57	27.02	27.44	212093
2015-02-26	27.54	27.90	26.77	27.38	307437
2015-02-27	27.34	27.98	26.73	26.76	253010
2015-03-02	26.74	27.10	26.54	27.04	240272
2015-03-03	26.92	27.04	26.27	26.32	231746
2015-03-04	26.17	26.43	25.97	26.19	272969
2015-03-05	26.14	26.54	26.01	26.18	152129
2015-03-06	26.00	26.31	25.81	26.07	234350
2015-03-09	26.11	26.26	25.96	26.05	220725
2015-03-10	25.85	26.03	25.73	25.73	147876
2015-03-11	25.75	25.86	25.61	25.77	190789
2015-03-12	26.00	26.39	25.81	26.38	235843
2015-03-13	26.25	26.48	26.16	26.36	223626
2015-03-16	26.47	26.76	26.33	26.56	241386
2015-03-17	26.50	26.58	26.29	26.33	193583
2015-03-18	26.16	26.75	26.00	26.56	173124
2015-03-19	26.43	26.43	25.98	26.06	296133
2015-03-20	26.24	26.27	26.09	26.15	458543
2015-03-23	26.12	26.27	25.95	26.14	201349
2015-03-24	25.25	25.57	25.03	25.31	3484607
2015-03-25	25.49	25.80	25.34	25.44	1662702
2015-03-26	25.47	25.69	25.38	25.51	578153
2015-03-27	25.52	25.97	25.39	25.95	944465
2015-03-30	26.10	26.27	25.95	26.23	645882
2015-03-31	26.23	26.51	26.07	26.14	617805
2015-04-01	26.14	26.65	25.74	26.54	1029577
2015-04-02	26.51	26.85	26.47	26.71	587669
2015-04-06	26.68	26.98	26.63	26.82	468277
2015-04-07	26.83	26.97	26.03	26.04	840582
2015-04-08	26.09	26.32	25.92	26.26	462166
2015-04-09	26.21	26.45	25.66	25.90	1971676
2015-04-10	26.06	26.40	25.97	26.30	527137
2015-04-13	26.32	26.55	26.11	26.29	248374
2015-04-14	26.33	26.40	26.10	26.13	188978
2015-04-15	26.34	26.49	25.85	25.96	339858
2015-04-16	25.83	25.90	25.65	25.82	246619
2015-04-17	25.64	25.68	25.36	25.40	308773
2015-04-20	25.52	25.79	25.34	25.67	210269
2015-04-21	25.71	25.91	25.43	25.43	645196
2015-04-22	25.40	25.70	25.29	25.54	425940
2015-04-23	25.50	25.63	25.34	25.57	202224
2015-04-24	25.66	25.90	25.52	25.81	233728
2015-04-27	25.85	26.00	25.53	25.66	297151
2015-04-28	25.64	25.78	25.39	25.49	524587
2015-04-29	25.34	25.61	25.24	25.44	408541
2015-04-30	25.30	25.39	24.71	24.78	1051660
2015-05-01	24.80	25.62	24.80	25.52	473960
2015-05-04	25.53	25.74	25.26	25.37	685898
2015-05-05	25.27	25.79	24.80	24.98	433313
2015-05-06	24.99	25.05	24.28	24.47	635527
2015-05-07	24.53	24.64	23.82	24.44	477829
2015-05-08	24.78	25.33	24.67	25.18	508559
2015-05-11	25.08	25.24	24.76	24.85	361089
2015-05-12	24.75	24.87	24.50	24.56	448672
2015-05-13	24.74	24.88	24.42	24.51	429287
2015-05-14	24.66	25.10	24.61	25.10	225589
2015-05-15	25.18	25.79	25.15	25.79	393556
2015-05-18	25.70	26.08	25.54	26.03	520072
2015-05-19	26.02	26.37	25.86	26.22	473353
2015-05-20	26.17	26.52	26.05	26.43	366651
2015-05-21	26.36	26.64	25.96	25.98	408543
2015-05-22	25.92	26.05	25.76	25.91	257013
2015-05-26	25.91	25.91	25.53	25.61	426814
2015-05-27	25.64	26.07	25.54	25.98	571009
2015-05-28	25.97	26.00	25.74	25.87	272983
2015-05-29	25.81	25.85	25.34	25.57	367315
2015-06-01	25.76	26.07	25.54	25.85	478180
2015-06-02	25.77	26.01	25.66	25.89	446176
2015-06-03	25.97	25.97	25.61	25.85	495175
2015-06-04	25.69	25.93	25.64	25.87	352673
2015-06-05	25.72	25.91	25.66	25.76	278260
2015-06-08	25.76	25.94	25.51	25.54	614992
2015-06-09	25.50	25.65	25.31	25.54	451707
2015-06-10	25.59	25.84	25.56	25.64	577352
2015-06-11	25.73	25.73	25.53	25.58	363290
2015-06-12	25.51	25.69	25.21	25.31	549310
2015-06-15	25.31	25.44	25.00	25.32	807563
2015-06-16	25.57	26.00	25.32	25.98	585440
2015-06-17	26.07	26.20	25.23	25.61	648412
2015-06-18	25.66	25.97	25.59	25.77	646693
2015-06-19	25.85	25.93	25.35	25.43	1276170
2015-06-22	25.58	25.85	25.05	25.09	534139
2015-06-23	25.09	25.22	24.87	25.15	376347
2015-06-24	25.09	25.23	24.97	25.16	465577
2015-06-25	25.18	25.29	25.01	25.28	858965
2015-06-26	25.26	25.38	25.00	25.21	1559277
2015-06-29	25.00	25.22	24.40	24.47	604958
2015-06-30	24.72	24.72	24.46	24.59	502871
2015-07-01	24.75	24.92	24.52	24.91	541695
2015-07-02	25.05	25.16	24.55	24.70	573818
2015-07-06	24.50	24.83	24.38	24.57	448978
2015-07-07	24.64	24.96	24.41	24.88	318799
2015-07-08	24.72	24.86	24.52	24.56	477546
2015-07-09	24.83	24.91	24.62	24.77	301549
2015-07-10	24.99	25.03	24.75	24.95	217565
2015-07-13	25.04	25.20	24.91	24.95	248184
2015-07-14	24.99	25.25	24.84	25.16	323825
2015-07-15	25.19	25.21	24.97	25.03	279195
2015-07-16	25.16	25.42	25.03	25.38	210517
2015-07-17	25.41	25.48	25.29	25.36	338632
2015-07-20	25.46	25.46	25.04	25.15	244708
2015-07-21	25.10	25.20	24.99	25.10	313648
2015-07-22	25.01	25.49	25.01	25.47	293775
2015-07-23	25.43	25.50	25.28	25.34	576161
2015-07-24	25.27	25.49	25.22	25.34	387607
2015-07-27	25.24	25.35	25.13	25.25	335320
2015-07-28	25.30	25.37	24.97	25.31	300475
2015-07-29	25.30	25.36	25.00	25.25	199238
2015-07-30	25.13	25.21	25.00	25.04	195499
2015-07-31	25.16	25.42	25.05	25.32	245918
2015-08-03	25.33	25.42	25.02	25.30	189162
2015-08-04	25.27	25.97	25.27	25.95	628876
2015-08-05	26.12	26.41	25.87	26.07	373151
2015-08-06	25.89	26.19	24.85	24.96	630752
2015-08-07	24.79	25.04	24.60	25.00	632874
2015-08-10	25.13	25.62	25.06	25.41	375752
2015-08-11	25.41	26.28	25.33	26.23	567333
2015-08-12	26.04	26.20	25.30	25.52	440585
2015-08-13	25.57	25.70	25.26	25.34	287099
2015-08-14	25.25	25.75	25.25	25.68	252470
2015-08-17	25.67	25.78	25.46	25.77	159766
2015-08-18	25.65	25.86	25.58	25.70	222294
2015-08-19	25.52	25.79	25.46	25.74	354761
2015-08-20	25.48	25.49	25.09	25.09	324745
2015-08-21	24.76	25.44	24.52	24.95	587482
2015-08-24	24.20	24.48	23.24	23.31	897886
2015-08-25	23.97	24.04	23.03	23.06	704880
2015-08-26	23.49	23.74	22.09	23.02	678186
2015-08-27	23.29	24.15	23.17	24.13	538381
2015-08-28	24.14	24.23	23.90	24.21	388538
2015-08-31	24.24	24.29	23.82	23.96	412007
2015-09-01	23.50	23.80	23.26	23.36	396507
2015-09-02	23.64	23.77	23.37	23.77	351456
2015-09-03	23.79	23.92	23.53	23.66	240409
2015-09-04	23.33	23.49	23.05	23.27	247914
2015-09-08	23.59	23.74	23.49	23.69	378031
2015-09-09	23.89	23.97	23.58	23.78	552244
2015-09-10	23.73	24.06	23.58	24.00	289425
2015-09-11	23.89	24.55	23.79	24.51	271403
2015-09-14	24.53	24.53	24.09	24.15	237655
2015-09-15	24.24	24.55	24.19	24.50	277058
2015-09-16	24.48	24.87	24.39	24.67	287090
2015-09-17	24.63	25.29	24.55	25.13	403930
2015-09-18	24.80	25.22	24.54	24.67	410958
2015-09-21	24.81	25.11	24.59	24.77	372900
2015-09-22	24.68	24.82	24.41	24.50	452087
2015-09-23	24.49	24.61	24.24	24.39	457516
2015-09-24	24.30	24.36	23.84	23.86	431046
2015-09-25	24.00	24.09	23.31	23.46	734031
2015-09-28	23.31	23.34	22.42	22.54	328873
2015-09-29	22.51	22.66	22.21	22.22	602035
2015-09-30	22.37	22.37	21.88	22.17	803301
2015-10-01	22.23	22.59	21.96	22.57	465657
2015-10-02	22.44	23.08	22.04	23.08	432350
2015-10-05	23.29	23.50	23.10	23.48	367333
2015-10-06	23.46	23.46	23.05	23.13	267680
2015-10-07	23.22	23.56	23.08	23.49	302428
2015-10-08	23.43	23.87	23.12	23.84	254974
2015-10-09	23.90	24.02	23.26	23.40	643885
2015-10-12	23.39	23.80	23.28	23.69	255918
2015-10-13	23.54	23.90	23.20	23.23	140647
2015-10-14	23.28	23.54	23.22	23.50	498024
2015-10-15	23.55	23.99	23.41	23.98	249737
2015-10-16	24.07	24.45	23.89	24.40	475254
2015-10-19	24.25	24.64	24.25	24.63	335820
2015-10-20	24.54	24.80	24.34	24.35	321393
2015-10-21	24.45	24.45	23.88	23.89	238523
2015-10-22	23.96	24.59	23.92	24.53	257145
2015-10-23	24.66	24.79	24.44	24.78	361950
2015-10-26	24.77	24.79	24.46	24.55	232568
2015-10-27	24.49	24.65	23.77	24.01	495010
2015-10-28	24.09	24.78	23.84	24.77	383373
2015-10-29	24.62	24.68	24.23	24.53	441217
2015-10-30	24.47	24.66	24.37	24.52	267671
2015-11-02	24.53	24.81	24.45	24.68	303414
2015-11-03	24.56	24.74	24.23	24.50	304141
2015-11-04	24.52	24.60	24.23	24.40	372693
2015-11-05	24.68	25.95	24.67	25.66	701108
2015-11-06	25.50	25.67	24.98	25.58	316591
2015-11-09	25.52	25.53	25.04	25.07	304096
2015-11-10	25.05	25.16	24.89	25.11	326642
2015-11-11	25.17	25.61	25.15	25.42	217743
2015-11-12	25.23	25.28	24.89	24.92	253578
2015-11-13	24.80	25.21	24.47	24.66	487245
2015-11-16	24.74	24.78	24.48	24.74	293918
2015-11-17	24.75	25.18	24.66	25.05	197965
2015-11-18	25.14	25.28	24.87	25.15	364783
2015-11-19	25.17	25.41	25.05	25.14	183314
2015-11-20	25.28	25.57	24.92	25.56	304244
2015-11-23	25.48	25.96	25.39	25.71	356174
2015-11-24	25.62	25.99	25.53	25.95	272349
2015-11-25	25.95	26.12	25.78	26.12	207091
2015-11-27	26.10	26.38	25.96	26.24	64252
2015-11-30	26.33	26.44	26.01	26.10	343379
2015-12-01	26.21	26.31	25.94	26.29	236264
2015-12-02	26.26	26.29	25.87	25.95	345151
2015-12-03	26.01	26.22	25.48	25.56	368271
2015-12-04	25.64	25.95	25.44	25.88	463903
2015-12-07	25.81	25.87	25.26	25.40	330960
2015-12-08	25.23	25.46	25.02	25.17	292806
2015-12-09	25.11	25.47	24.94	25.11	304667
2015-12-10	25.08	25.42	24.98	25.08	241123
2015-12-11	24.66	25.16	23.79	23.93	605132
2015-12-14	23.96	24.22	23.32	23.41	413106
2015-12-15	23.56	24.01	23.47	24.00	438630
2015-12-16	24.14	24.31	23.96	24.24	628112
2015-12-17	24.32	24.45	23.95	24.07	249669
2015-12-18	23.91	24.00	23.59	23.60	624051
2015-12-21	23.72	23.99	23.51	23.63	167364
2015-12-22	23.71	24.17	23.60	24.13	271472
2015-12-23	24.23	24.56	24.19	24.40	240083
2015-12-24	24.40	24.48	24.21	24.26	146645
2015-12-28	24.11	24.39	24.09	24.31	159804
2015-12-29	24.30	24.50	24.03	24.34	1341740
2015-12-30	24.32	24.49	24.18	24.19	212857
2015-12-31	24.09	24.40	23.87	24.08	290213
2016-01-04	24.26	24.26	23.30	23.54	413842
2016-01-05	23.56	23.64	23.34	23.62	242297
2016-01-06	23.32	23.49	22.98	23.15	349278
2016-01-07	22.70	22.70	21.69	21.75	629095
2016-01-08	21.74	21.91	20.71	20.77	767874
2016-01-11	20.84	20.94	20.11	20.51	629780
2016-01-12	20.66	20.83	19.80	20.36	871115
2016-01-13	20.36	20.52	19.54	19.56	756053
2016-01-14	19.70	20.07	19.09	19.93	859075
2016-01-15	19.46	19.62	19.12	19.49	659018
2016-01-19	19.67	19.80	19.09	19.26	636447
2016-01-20	19.00	19.38	18.38	19.09	1147035
2016-01-21	19.15	20.20	19.04	19.73	585945
2016-01-22	20.02	20.75	20.02	20.45	627273
2016-01-25	20.33	20.55	19.62	19.75	690787
2016-01-26	19.89	20.05	19.57	19.96	338782
2016-01-27	19.89	20.20	19.76	20.10	434685
2016-01-28	20.26	20.35	19.57	19.65	296261
2016-01-29	19.77	20.28	19.75	20.28	472102
2016-02-01	20.09	20.21	19.55	20.07	288318
2016-02-02	19.84	19.99	19.18	19.28	265097
2016-02-03	19.50	19.66	18.61	18.94	638291
2016-02-04	18.86	19.13	18.68	18.91	314018
2016-02-05	18.81	18.81	17.72	17.74	673650
2016-02-08	17.57	17.95	16.44	16.75	631736
2016-02-09	16.48	16.70	16.10	16.35	725744
2016-02-10	16.49	16.84	16.27	16.51	597367
2016-02-11	16.21	16.32	15.74	15.84	650978
2016-02-12	15.90	16.18	15.81	16.06	802932
2016-02-16	16.24	16.57	16.01	16.51	663082
2016-02-17	16.65	17.49	16.52	17.30	852181
2016-02-18	17.30	17.50	16.88	16.89	552948
2016-02-19	16.84	16.99	16.79	16.80	383584
2016-02-22	17.15	17.49	16.89	17.35	480841
2016-02-23	17.29	17.47	17.14	17.45	545829
2016-02-24	17.26	17.43	16.66	17.34	431403
2016-02-25	17.35	18.21	17.26	18.10	719680
2016-02-26	18.73	20.86	18.73	19.61	1220469
2016-02-29	19.61	19.82	18.88	19.02	818199
2016-03-01	19.21	19.91	18.90	19.91	665702
2016-03-02	19.91	19.95	19.31	19.81	565279
2016-03-03	19.81	20.61	19.80	20.38	528123
2016-03-04	20.40	21.10	20.29	21.03	423194
2016-03-07	20.80	21.15	20.66	21.14	533656
2016-03-08	21.50	21.64	20.45	20.45	498273
2016-03-09	20.61	21.12	20.40	21.09	341384
2016-03-10	21.33	21.79	20.73	20.85	601497
2016-03-11	21.19	21.99	21.15	21.97	470531
2016-03-14	21.89	22.00	21.34	21.35	425326
2016-03-15	21.24	21.24	20.73	20.73	412749
2016-03-16	20.61	21.12	20.53	21.07	465035
2016-03-17	21.09	21.59	20.94	21.38	895709
2016-03-18	21.46	21.65	21.05	21.23	1136125
2016-03-21	21.22	21.33	21.05	21.14	381972
2016-03-22	20.98	21.63	20.89	21.58	341044
2016-03-23	21.58	21.65	20.91	20.92	397041
2016-03-24	20.68	21.11	20.47	21.05	355604
2016-03-28	21.12	21.50	20.81	21.03	439422
2016-03-29	21.06	21.69	20.94	21.62	397393
2016-03-30	21.85	21.88	21.57	21.70	400018
2016-03-31	21.69	21.95	21.61	21.90	299472
2016-04-01	21.65	21.95	21.55	21.89	299717
2016-04-04	21.86	21.99	21.65	21.73	310929
2016-04-05	21.49	21.67	21.40	21.59	271685
2016-04-06	21.59	21.92	21.54	21.80	355071
2016-04-07	21.61	21.70	21.08	21.31	295628
2016-04-08	21.53	21.82	21.39	21.65	246322
2016-04-11	21.79	21.93	21.48	21.59	251076
2016-04-12	21.58	21.83	21.53	21.77	280765
2016-04-13	21.95	22.44	21.77	22.44	302867
2016-04-14	22.37	22.46	22.22	22.29	394709
2016-04-15	22.26	22.42	22.13	22.21	476398
2016-04-18	22.02	22.31	21.81	22.21	282070
2016-04-19	22.23	22.64	22.17	22.26	478871
2016-04-20	22.25	22.34	22.08	22.18	163142
2016-04-21	22.08	22.28	21.99	22.16	227448
2016-04-22	22.24	22.46	22.02	22.26	340282
2016-04-25	22.16	22.22	21.66	21.84	257897
2016-04-26	21.89	22.10	21.78	21.99	202690
2016-04-27	21.92	22.46	21.89	22.33	383328
2016-04-28	22.21	22.43	22.06	22.16	315517
2016-04-29	22.06	22.06	21.36	21.61	353427
2016-05-02	21.70	21.78	21.40	21.63	431891
2016-05-03	21.36	21.45	20.74	20.80	522723
2016-05-04	20.66	20.92	20.49	20.68	359184
2016-05-05	20.70	20.95	19.99	20.18	706660
2016-05-06	20.15	20.20	19.81	20.10	489892
2016-05-09	20.14	20.49	20.10	20.35	344476
2016-05-10	20.44	20.64	20.33	20.61	312017
2016-05-11	20.54	20.76	20.49	20.50	365885
2016-05-12	20.51	20.68	19.91	20.06	446343
2016-05-13	20.03	20.24	19.83	20.01	446563
2016-05-16	20.00	20.29	19.94	20.20	479381
2016-05-17	20.17	20.39	19.80	19.99	583559
2016-05-18	19.92	20.31	19.81	20.22	396818
2016-05-19	20.16	20.59	19.80	20.09	330091
2016-05-20	20.24	20.57	20.03	20.52	286141
2016-05-23	20.56	20.69	20.47	20.58	248851
2016-05-24	20.67	21.16	20.60	21.11	294271
2016-05-25	21.19	21.28	21.06	21.21	309186
2016-05-26	21.24	21.27	20.98	21.03	192387
2016-05-27	21.00	21.09	20.80	20.92	278733
2016-05-31	21.02	21.44	20.93	21.32	603059
2016-06-01	21.25	21.33	20.96	21.27	444750
2016-06-02	21.22	21.30	21.05	21.25	358928
2016-06-03	21.31	21.31	20.89	21.00	240144
2016-06-06	21.02	21.25	20.90	21.13	534509
2016-06-07	21.18	21.25	20.96	21.02	681637
2016-06-08	21.03	21.09	20.94	20.94	371639
2016-06-09	20.81	20.94	20.57	20.81	418171
2016-06-10	20.57	20.69	19.90	19.92	464535
2016-06-13	19.76	19.82	18.96	19.01	747677
2016-06-14	18.94	19.10	18.48	18.91	553184
2016-06-15	19.30	19.52	19.03	19.36	472924
2016-06-16	19.22	19.28	18.98	19.23	466359
2016-06-17	19.28	19.39	19.00	19.29	809188
2016-06-20	19.58	19.88	19.48	19.50	497584
2016-06-21	19.63	19.67	19.28	19.46	556392
2016-06-22	19.46	19.79	19.35	19.37	986873
2016-06-23	19.66	20.09	19.58	20.08	505404
2016-06-24	19.14	19.17	18.06	18.23	2486511
2016-06-27	17.92	17.99	17.29	17.38	1026733
2016-06-28	17.57	18.02	17.37	17.65	1646167
2016-06-29	17.89	18.63	17.82	18.62	1474274
2016-06-30	18.71	18.99	18.32	18.96	618301
2016-07-01	18.85	18.99	18.37	18.56	720607
2016-07-05	18.39	18.39	17.93	18.12	713374
2016-07-06	18.02	18.40	17.97	18.39	801905
2016-07-07	18.42	18.72	18.16	18.41	603240
2016-07-08	18.73	19.01	18.61	18.91	474343
2016-07-11	19.01	19.19	18.94	19.00	411952
2016-07-12	19.12	19.56	19.02	19.52	537982
2016-07-13	19.62	19.83	19.52	19.80	422067
2016-07-14	20.00	20.11	19.65	19.65	327650
2016-07-15	19.81	19.81	19.54	19.69	326470
2016-07-18	20.43	20.87	20.21	20.80	704218
2016-07-19	20.80	20.82	20.53	20.55	457257
2016-07-20	20.64	20.84	20.43	20.83	351240
2016-07-21	20.85	20.93	20.37	20.46	362006
2016-07-22	20.46	20.69	20.35	20.64	178705
2016-07-25	20.64	20.79	20.46	20.51	258161
2016-07-26	20.55	20.95	20.47	20.91	359101
2016-07-27	20.94	21.02	20.61	20.89	274689
2016-07-28	20.91	20.97	20.66	20.74	307564
2016-07-29	20.71	21.05	20.71	21.05	668216
2016-08-01	21.06	21.06	20.56	20.68	349466
2016-08-02	20.71	20.90	20.71	20.83	483333
2016-08-03	20.80	21.17	20.77	21.14	247393
2016-08-04	21.08	21.21	20.83	21.05	268425
2016-08-05	21.05	21.75	20.76	21.42	629917
2016-08-08	21.46	21.53	21.34	21.35	239030
2016-08-09	21.35	21.62	21.32	21.53	508106
2016-08-10	21.63	21.72	21.43	21.55	306368
2016-08-11	21.62	21.70	21.37	21.47	170327
2016-08-12	21.47	21.54	21.32	21.51	318211
2016-08-15	21.57	21.81	21.55	21.68	278268
2016-08-16	21.54	21.68	21.45	21.50	250411
2016-08-17	21.46	21.68	21.19	21.40	136567
2016-08-18	21.34	21.44	21.23	21.36	143573
2016-08-19	21.21	21.33	21.07	21.30	386439
2016-08-22	21.26	21.40	21.09	21.37	126913
2016-08-23	21.48	21.88	21.40	21.76	302158
2016-08-24	21.69	21.82	21.47	21.69	401627
2016-08-25	21.60	21.75	21.52	21.74	225945
2016-08-26	21.76	22.02	21.71	21.79	306065
2016-08-29	21.85	21.96	21.72	21.95	486373
2016-08-30	21.96	22.27	21.95	22.19	222629
2016-08-31	22.21	22.31	21.90	22.06	407291
2016-09-01	22.09	22.28	21.77	22.20	313410
2016-09-02	22.38	22.65	22.28	22.61	268828
2016-09-06	22.64	22.88	22.60	22.82	441449
2016-09-07	22.86	22.92	22.70	22.77	223780
2016-09-08	22.70	22.73	22.38	22.57	234187
2016-09-09	22.30	22.30	21.27	21.28	482956
2016-09-12	21.21	21.94	21.21	21.93	317694
2016-09-13	21.74	21.90	21.22	21.37	326992
2016-09-14	21.38	21.74	21.18	21.67	295913
2016-09-15	21.65	21.89	21.50	21.81	219830
2016-09-16	21.82	21.91	21.60	21.84	453308
2016-09-19	21.88	22.09	21.55	21.68	369441
2016-09-20	21.83	22.08	21.54	21.81	698985
2016-09-21	22.06	22.84	22.06	22.82	963575
2016-09-22	22.99	23.42	22.88	23.34	362147
2016-09-23	23.18	23.77	23.04	23.05	592089
2016-09-26	22.86	23.04	22.69	22.69	400776
2016-09-27	22.82	22.82	22.42	22.38	397091
2016-09-28	22.53	22.97	22.49	22.95	493068
2016-09-29	22.79	22.85	22.31	22.38	441126
2016-09-30	22.67	22.85	22.36	22.55	409858
2016-10-03	22.52	22.55	22.29	22.39	334723
2016-10-04	22.41	22.69	22.39	22.47	365380
2016-10-05	22.60	22.61	22.46	22.50	341282
2016-10-06	22.50	22.72	22.41	22.48	498083
2016-10-07	22.45	22.61	21.78	21.95	730733
2016-10-10	22.08	22.31	21.89	21.89	456397
2016-10-11	21.79	21.95	20.75	21.06	564883
2016-10-12	21.09	21.15	20.44	20.61	606969
2016-10-13	20.38	20.70	20.32	20.43	233678
2016-10-14	20.63	20.77	20.35	20.52	326518
2016-10-17	20.57	20.68	20.37	20.38	188780
2016-10-18	20.68	20.71	20.46	20.60	233622
2016-10-19	20.64	20.92	20.49	20.75	496016
2016-10-20	20.68	20.86	20.54	20.76	191278
2016-10-21	20.50	20.94	20.50	20.81	176365
2016-10-24	21.02	21.31	20.99	21.12	171566
2016-10-25	21.11	21.35	20.72	20.75	319878
2016-10-26	20.62	20.82	20.51	20.65	288553
2016-10-27	20.77	20.86	20.51	20.70	408142
2016-10-28	20.67	20.87	20.48	20.64	586939
2016-10-31	20.70	20.75	20.45	20.60	414277
2016-11-01	20.75	20.78	20.45	20.65	434027
2016-11-02	20.55	20.65	20.40	20.50	399097
2016-11-03	20.50	20.80	20.48	20.55	376876
2016-11-04	20.75	21.70	20.40	21.55	431505
2016-11-07	21.90	22.03	21.75	22.00	443617
2016-11-08	21.95	22.50	21.90	21.95	439264
2016-11-09	21.55	22.45	21.55	22.20	529481
2016-11-10	22.50	22.80	22.35	22.45	608962
2016-11-11	22.45	22.80	22.10	22.30	867705
2016-11-14	22.55	22.90	22.30	22.80	647871
2016-11-15	22.90	22.95	22.30	22.45	565142
2016-11-16	22.45	22.70	22.30	22.40	463410
2016-11-17	22.60	22.95	22.35	22.40	393762
2016-11-18	22.45	22.80	22.29	22.65	371454
2016-11-21	22.85	22.95	22.25	22.35	375147
2016-11-22	22.50	22.50	22.10	22.35	664786
2016-11-23	22.20	22.45	22.00	22.30	630006
2016-11-25	22.30	22.65	22.28	22.40	240665
2016-11-28	22.40	22.80	22.35	22.75	313303
2016-11-29	22.75	23.00	21.95	22.00	597247
2016-11-30	22.20	22.25	21.30	21.35	749601
2016-12-01	21.40	21.45	20.35	20.60	587983
2016-12-02	20.60	20.75	20.45	20.45	402895
2016-12-05	20.65	21.00	20.35	20.75	695853
2016-12-06	20.80	20.90	20.48	20.75	573379
2016-12-07	20.75	21.05	20.45	20.80	903843
2016-12-08	20.75	21.60	20.75	21.60	546702
2016-12-09	21.60	22.10	21.15	21.45	511975
2016-12-12	21.50	21.55	20.90	21.15	677407
2016-12-13	21.30	21.50	21.00	21.15	409925
2016-12-14	21.05	21.35	20.95	21.10	622665
2016-12-15	21.05	21.48	20.95	21.05	379174
2016-12-16	21.25	21.35	21.05	21.25	770002
2016-12-19	21.00	21.45	20.95	21.25	384766
2016-12-20	21.40	21.50	21.20	21.25	286125
2016-12-21	21.25	21.58	21.25	21.30	613476
2016-12-22	21.30	21.45	20.75	20.85	592993
2016-12-23	20.95	20.95	20.55	20.65	168927
2016-12-27	20.70	20.85	20.55	20.56	189056
2016-12-28	20.60	20.60	20.00	20.10	248983
2016-12-29	20.20	20.58	20.10	20.45	216655
2016-12-30	20.50	20.60	20.25	20.50	258734
2017-01-03	20.85	20.85	20.20	20.40	326124
2017-01-04	20.50	21.00	20.35	20.90	378848
2017-01-05	20.85	21.00	20.50	20.55	399375
2017-01-06	20.55	21.15	20.20	21.05	477075
2017-01-09	21.00	21.00	20.20	20.25	571334
2017-01-10	20.35	20.45	20.05	20.35	383831
2017-01-11	20.25	20.49	20.23	20.35	297223
2017-01-12	20.30	20.50	20.18	20.50	302970
2017-01-13	20.55	21.15	20.55	20.80	400822
2017-01-17	20.65	20.65	20.10	20.20	294544
2017-01-18	20.30	20.50	20.20	20.30	195901
2017-01-19	20.25	20.35	19.95	20.00	562952
2017-01-20	20.00	20.20	19.95	20.10	413967
2017-01-23	20.10	20.25	19.95	19.95	260037
2017-01-24	20.00	20.60	19.95	20.50	307841
2017-01-25	20.55	20.95	20.55	20.90	445700
2017-01-26	20.80	21.05	20.65	20.65	159105
2017-01-27	20.70	20.80	20.40	20.65	162672
2017-01-30	20.55	20.60	20.20	20.25	353240
2017-01-31	20.30	20.53	20.28	20.45	310076
2017-02-01	20.55	21.00	20.37	20.45	351288
2017-02-02	20.45	20.90	20.45	20.85	245427
2017-02-03	21.00	21.20	20.90	21.05	302736
2017-02-06	20.95	21.10	20.60	20.80	180278
2017-02-07	20.90	20.90	20.70	20.80	187443
2017-02-08	20.75	20.80	20.35	20.60	518990
2017-02-09	20.50	20.78	20.30	20.75	383542
2017-02-10	20.80	21.20	20.80	20.95	360720
2017-02-13	21.10	21.10	20.75	20.90	243624
2017-02-14	20.85	21.10	20.55	21.10	335982
2017-02-15	21.05	21.15	20.85	20.90	473972
2017-02-16	20.90	21.40	20.90	21.30	282426
2017-02-17	21.30	21.30	20.98	21.30	274624
2017-02-21	21.25	21.50	21.20	21.45	169050
2017-02-22	21.45	21.50	21.10	21.25	232045
2017-02-23	21.30	21.30	20.70	20.95	387045
2017-02-24	21.40	22.35	21.28	21.90	703863
2017-02-27	22.00	22.50	21.80	22.50	673162
2017-02-28	22.50	22.50	21.85	22.05	436920
2017-03-01	22.40	22.65	22.20	22.40	655945
2017-03-02	22.30	22.30	22.00	22.15	291220
2017-03-03	22.10	22.30	21.70	21.95	338832
2017-03-06	21.85	21.85	21.45	21.75	361075
2017-03-07	21.60	21.73	21.40	21.45	311503
2017-03-08	21.55	21.70	21.35	21.35	280163
2017-03-09	21.35	21.50	21.05	21.10	305702
2017-03-10	21.30	21.45	21.05	21.20	403814
2017-03-13	21.15	21.40	21.05	21.20	328110
2017-03-14	21.15	21.28	20.95	21.15	225995
2017-03-15	21.25	21.65	21.15	21.50	337965
2017-03-16	21.55	21.80	21.45	21.60	241136
2017-03-17	21.60	21.85	21.30	21.75	703023
2017-03-20	21.75	21.90	21.50	21.75	363100
2017-03-21	21.75	22.00	20.95	21.00	325628
2017-03-22	21.00	21.15	20.70	21.05	339585
2017-03-23	21.05	21.55	21.05	21.05	249246
2017-03-24	21.15	21.40	21.05	21.20	214004
2017-03-27	20.90	21.20	20.89	21.00	359273
2017-03-28	20.95	21.45	20.95	21.23	441670
2017-03-29	21.20	21.59	21.20	21.35	209399
2017-03-30	21.30	21.65	21.15	21.65	683052
2017-03-31	21.65	22.30	21.60	22.20	570881
2017-04-03	22.15	22.35	21.35	21.95	383779
2017-04-04	21.85	22.15	21.75	22.10	427457
2017-04-05	22.20	22.50	21.98	22.00	669437
2017-04-06	22.00	22.35	21.95	22.35	415052
2017-04-07	22.20	22.43	22.13	22.25	397185
2017-04-10	22.25	22.45	22.10	22.20	221540
2017-04-11	22.20	22.25	21.80	22.20	365175
2017-04-12	22.15	22.30	21.95	22.05	164490
2017-04-13	22.05	22.13	21.65	21.70	212224
2017-04-17	21.75	21.90	21.60	21.80	199998
2017-04-18	21.70	21.95	21.60	21.80	260494
2017-04-19	21.85	22.20	21.80	21.85	239327
2017-04-20	21.95	22.50	21.75	22.50	335574
2017-04-21	22.40	22.65	22.25	22.50	345932
2017-04-24	22.00	22.35	21.10	21.45	1983467
2017-04-25	21.25	21.45	20.58	20.90	1871149
2017-04-26	20.95	21.30	20.45	20.95	1060345
2017-04-27	21.05	21.05	20.50	20.55	1001453
2017-04-28	20.50	20.55	20.05	20.40	1126208
2017-05-01	20.55	20.55	20.18	20.20	370576
2017-05-02	20.20	20.55	20.10	20.30	659632
2017-05-03	20.30	20.30	20.00	20.25	470018
2017-05-04	20.30	20.45	20.00	20.40	854503
2017-05-05	19.50	20.20	19.50	19.80	684181
2017-05-08	19.85	20.00	19.35	19.85	953257
2017-05-09	19.90	20.00	19.65	19.90	711533
2017-05-10	19.90	20.50	19.90	20.00	1247537
2017-05-11	20.00	20.60	19.95	20.30	376075
2017-05-12	20.30	20.65	20.20	20.55	531198
2017-05-15	20.50	20.75	20.40	20.45	402214
2017-05-16	20.45	20.60	20.40	20.50	426127
2017-05-17	20.35	20.60	20.25	20.30	545814
2017-05-18	20.25	20.45	20.05	20.30	425807
2017-05-19	20.25	20.55	20.00	20.45	715440
2017-05-22	20.25	20.60	20.20	20.45	532235
2017-05-23	20.30	20.55	19.90	20.00	1960489
2017-05-24	20.05	20.10	19.80	20.00	918290
2017-05-25	20.10	20.28	19.75	19.85	708804
2017-05-26	19.75	19.85	19.55	19.75	491967
2017-05-30	19.70	19.70	19.45	19.50	560572
2017-05-31	19.55	19.65	19.35	19.60	393030
2017-06-01	19.60	19.75	19.25	19.40	1111368
2017-06-02	19.45	20.10	19.45	19.75	738496
2017-06-05	19.70	19.95	19.68	19.75	468156
2017-06-06	19.70	19.73	19.30	19.35	558977
2017-06-07	19.30	19.65	19.25	19.55	749422
2017-06-08	19.60	19.75	19.45	19.70	400301
2017-06-09	19.70	19.75	19.50	19.60	486432
2017-06-12	19.55	19.80	19.35	19.55	733621
2017-06-13	19.15	19.50	18.80	19.35	3740299
2017-06-14	19.05	19.15	18.85	19.00	2339844
2017-06-15	18.65	18.75	18.35	18.65	1986791
2017-06-16	18.45	18.70	18.15	18.15	2242792
2017-06-19	18.20	18.45	17.95	18.35	1143711
2017-06-20	18.10	18.30	17.95	18.15	909220
2017-06-21	18.20	18.25	18.05	18.05	710589
2017-06-22	18.05	18.58	17.95	18.45	946817
2017-06-23	18.40	18.75	18.30	18.55	1104548
2017-06-26	18.70	18.80	18.50	18.75	696626
2017-06-27	18.75	19.10	18.70	18.88	1085463
2017-06-28	19.00	19.25	18.85	19.00	1126707
2017-06-29	19.25	19.25	18.80	19.05	1048010
2017-06-30	19.00	19.15	18.95	19.05	1227352
2017-07-03	19.05	19.05	18.70	18.80	548308
2017-07-05	18.90	18.95	18.60	18.70	635298
2017-07-06	18.70	18.80	18.55	18.55	790214
2017-07-07	18.60	18.80	18.55	18.80	616143
2017-07-10	18.75	18.88	18.70	18.75	498025
2017-07-11	18.75	18.80	18.50	18.65	504236
2017-07-12	18.60	19.03	18.60	18.90	784950
2017-07-13	18.90	18.98	18.78	18.80	391256
2017-07-14	18.80	19.03	18.80	18.90	288954
2017-07-17	18.85	19.55	18.80	19.50	883425
2017-07-18	19.40	19.65	19.30	19.55	800807
2017-07-19	19.60	19.90	19.55	19.85	407974
2017-07-20	19.80	20.10	19.75	19.95	719041
2017-07-21	20.15	20.25	19.90	20.20	570300
2017-07-24	20.15	20.50	20.00	20.45	1024765
2017-07-25	20.40	20.60	20.40	20.50	503903
2017-07-26	20.55	20.60	20.40	20.50	533654
2017-07-27	20.55	20.55	20.25	20.40	452987
2017-07-28	20.35	20.40	20.15	20.15	256183
2017-07-31	20.20	20.20	19.93	20.10	635636
2017-08-01	20.25	20.25	19.95	20.00	509661
2017-08-02	19.95	20.05	19.86	19.90	347108
2017-08-03	20.00	20.00	19.80	20.00	444469
2017-08-04	19.75	20.00	19.68	19.75	753635
2017-08-07	19.75	20.00	19.65	19.95	410112
2017-08-08	19.90	19.95	19.50	19.55	537546
2017-08-09	19.35	19.60	19.30	19.50	538632
2017-08-10	19.45	19.80	19.45	19.70	958259
2017-08-11	19.50	19.80	19.10	19.70	1029116
2017-08-14	19.90	20.35	19.55	19.70	750429
2017-08-15	19.70	19.80	19.50	19.75	487663
2017-08-16	19.80	19.80	19.50	19.60	318505
2017-08-17	19.55	19.60	18.85	18.95	772598
2017-08-18	18.80	18.93	18.65	18.80	772988
2017-08-21	18.85	19.15	18.75	19.10	331239
2017-08-22	19.10	19.30	19.05	19.20	339516
2017-08-23	19.10	19.50	19.00	19.35	449065
2017-08-24	19.35	19.50	19.08	19.20	333256
2017-08-25	19.20	19.35	18.95	19.00	194939
2017-08-28	19.00	19.05	18.85	19.05	291776
2017-08-29	18.95	19.10	18.90	19.00	324667
2017-08-30	19.00	19.05	18.85	18.95	173300
2017-08-31	19.00	19.30	19.00	19.30	377842
2017-09-01	19.35	19.35	19.05	19.20	367807
2017-09-05	19.15	19.15	18.75	18.90	319347
2017-09-06	18.95	19.10	18.80	18.90	364622
2017-09-07	18.90	19.13	18.75	19.00	489539
2017-09-08	19.00	19.40	19.00	19.15	326954
2017-09-11	19.20	19.40	19.05	19.10	347733
2017-09-12	19.15	19.15	18.90	19.00	269433
2017-09-13	19.00	19.15	18.90	19.05	413664
2017-09-14	19.00	19.08	18.90	19.00	520986
2017-09-15	19.10	19.10	18.90	19.00	807997
2017-09-18	19.00	19.05	18.85	18.90	535923
2017-09-19	18.90	18.95	18.75	18.85	989835
2017-09-20	18.85	19.00	18.80	18.90	679025
2017-09-21	18.80	18.95	18.63	18.85	572395
2017-09-22	18.85	18.85	18.60	18.70	926040
2017-09-25	18.75	18.90	18.60	18.90	461269
2017-09-26	18.75	18.88	18.60	18.60	730360
2017-09-27	18.65	18.65	18.25	18.08	1074356
2017-09-28	18.15	18.65	18.10	18.60	567242
2017-09-29	18.60	18.70	18.45	18.55	500210
2017-10-02	18.55	18.93	18.45	18.90	586471
2017-10-03	18.85	19.10	18.85	19.00	534017
2017-10-04	19.00	19.13	18.90	19.00	755212
2017-10-05	18.95	19.50	18.85	19.40	1790217
2017-10-06	19.35	19.35	18.85	19.00	499480
2017-10-09	19.00	19.00	18.80	18.90	5879807
2017-10-10	18.80	19.08	18.75	19.05	633961
2017-10-11	19.05	19.05	18.85	18.90	811096
2017-10-12	18.85	18.90	18.75	18.80	817722
2017-10-13	18.80	19.20	18.78	19.15	1075041
2017-10-16	19.25	19.75	19.15	19.65	1724399
2017-10-17	19.65	19.65	19.43	19.45	1037822
2017-10-18	19.45	19.48	19.05	19.30	1079131
2017-10-19	19.15	19.55	18.90	19.50	11291075
2017-10-20	19.55	19.60	19.25	19.40	1404981
2017-10-23	19.45	19.50	19.30	19.35	1026342
2017-10-24	19.50	19.95	19.35	19.85	2718516
2017-10-25	19.90	20.05	19.60	19.85	1321577
2017-10-26	19.85	19.90	19.65	19.70	798314
2017-10-27	19.80	19.80	19.25	19.45	1803269
2017-10-30	19.60	19.65	19.13	19.40	1534843
2017-10-31	19.40	19.45	19.30	19.45	2319732
2017-11-01	19.65	19.70	19.40	19.55	1187776
2017-11-02	19.55	19.70	19.05	19.55	2160278
2017-11-03	20.00	20.15	18.95	19.25	1571726
2017-11-06	19.25	19.40	19.00	19.15	1348339
2017-11-07	19.25	19.45	19.15	19.40	6468430
2017-11-08	19.40	19.65	19.30	19.50	2105361
2017-11-09	19.35	19.50	19.00	19.05	1794889
2017-11-10	19.10	19.38	18.68	19.00	4628591
2017-11-13	18.95	19.10	18.75	18.90	1614238
2017-11-14	18.90	18.90	18.60	18.65	1480416
2017-11-15	18.55	18.60	18.30	18.55	1591422
2017-11-16	18.60	18.80	18.30	18.70	1659167
2017-11-17	18.65	19.05	18.50	18.95	1459222
2017-11-20	19.00	19.10	18.75	19.10	1059452
2017-11-21	19.10	19.43	19.05	19.40	1315156
2017-11-22	19.50	19.53	19.35	19.45	1329938
2017-11-24	19.50	19.53	19.35	19.40	277720
2017-11-27	19.45	19.50	19.15	19.20	812662
2017-11-28	19.25	19.30	19.10	19.25	745582
2017-11-29	19.30	19.45	19.20	19.30	1174332
2017-11-30	19.45	19.50	19.10	19.15	2205516
2017-12-01	19.25	19.30	19.05	19.25	1635613
2017-12-04	19.40	19.50	19.28	19.35	1297548
2017-12-05	19.40	19.43	19.05	19.05	1471404
2017-12-06	19.00	19.05	18.55	18.50	1190693
2017-12-07	18.55	18.60	18.35	18.50	1745592
2017-12-08	18.60	18.60	18.30	18.30	1182090
2017-12-11	18.30	18.35	18.05	18.05	1769437
2017-12-12	18.05	18.23	18.05	18.05	626092
2017-12-13	18.10	18.20	17.85	18.05	4017044
2017-12-14	18.15	18.20	17.70	17.75	1472831
2017-12-15	17.75	18.05	17.70	17.95	4043977
2017-12-18	18.00	18.05	17.78	17.90	1726462
2017-12-19	17.80	17.90	17.30	17.40	2050188
2017-12-20	17.45	17.45	17.15	17.20	1556408
2017-12-21	17.25	17.55	17.15	17.40	1399162
2017-12-22	17.40	17.55	17.30	17.40	1236006
2017-12-26	17.40	17.50	17.30	17.30	1492233
2017-12-27	17.35	17.55	17.30	17.26	1522086
2017-12-28	17.30	17.50	17.20	17.40	977317
2017-12-29	17.45	17.53	17.28	17.35	1151634
2018-01-02	17.55	18.00	17.40	17.90	1889159
2018-01-03	17.95	18.10	17.65	17.75	1515490
2018-01-04	17.70	17.90	17.65	17.70	1014341
2018-01-05	17.80	18.00	17.65	17.95	1174145
2018-01-08	17.95	17.95	17.70	17.75	837611
2018-01-09	17.70	17.80	17.60	17.75	700669
2018-01-10	17.65	17.80	17.65	17.75	578189
2018-01-11	17.75	17.78	17.55	17.75	1155074
2018-01-12	17.75	17.90	17.60	17.65	1036106
2018-01-16	17.80	17.90	17.43	17.45	924602
2018-01-17	17.50	17.55	17.30	17.45	1131480
2018-01-18	17.40	17.45	17.05	17.25	2043881
2018-01-19	17.25	17.25	17.05	17.25	1259735
2018-01-22	17.15	17.35	17.05	17.25	1710995
2018-01-23	17.20	17.35	17.15	17.30	914406
2018-01-24	17.40	17.40	17.10	17.20	980270
2018-01-25	17.25	17.35	17.15	17.25	963330
2018-01-26	17.35	17.65	17.20	17.65	1222019
2018-01-29	17.65	17.70	17.45	17.50	927791
2018-01-30	17.45	17.65	17.45	17.60	1388756
2018-01-31	17.65	17.83	17.60	17.75	1219886
2018-02-01	17.70	17.93	17.55	17.90	1705388
2018-02-02	17.80	17.85	17.45	17.55	1504976
2018-02-05	17.50	17.60	17.15	17.15	2088505
2018-02-06	16.85	17.13	16.20	16.45	2138072
2018-02-07	16.45	16.70	16.30	16.55	1173981
2018-02-08	16.50	16.60	16.15	16.15	1612848
2018-02-09	16.25	16.60	15.95	16.50	1888610
2018-02-12	16.50	16.65	16.10	16.60	1183030
2018-02-13	16.50	16.75	16.15	16.35	1291925
2018-02-14	16.15	16.65	16.00	16.60	1671236
2018-02-15	16.75	16.80	16.45	16.65	724446
2018-02-16	16.65	16.85	16.60	16.60	584559
2018-02-20	16.60	17.13	16.60	17.00	731261
2018-02-21	17.00	17.25	16.80	16.80	808920
2018-02-22	16.85	17.45	16.75	16.95	1198712
2018-02-23	17.50	17.75	16.65	16.90	1029704
2018-02-26	17.00	17.20	16.75	17.15	661106
2018-02-27	17.15	17.35	16.65	16.65	1004148
2018-02-28	16.70	16.75	16.25	16.35	1013378
2018-03-01	16.35	16.45	16.10	16.20	891539
2018-03-02	16.10	16.53	16.05	16.45	855151
2018-03-05	16.35	16.73	16.35	16.60	986324
2018-03-06	16.70	16.70	16.35	16.50	814231
2018-03-07	16.45	17.00	16.30	16.85	720209
2018-03-08	16.95	17.00	16.78	17.00	487613
2018-03-09	17.55	17.55	17.10	17.30	1111712
2018-03-12	17.15	17.35	16.95	17.25	1135479
2018-03-13	17.30	17.35	17.05	17.15	720025
2018-03-14	17.35	17.35	17.15	17.20	586855
2018-03-15	17.20	17.20	16.78	16.90	1115546
2018-03-16	17.00	17.18	16.93	17.00	1354011
2018-03-19	17.00	17.00	16.50	16.90	756819
2018-03-20	16.90	17.25	16.70	17.15	1670187
2018-03-21	17.15	17.63	17.13	17.50	1037771
2018-03-22	17.45	17.70	17.29	17.50	1193246
2018-03-23	17.50	17.73	17.35	17.35	901705
2018-03-26	17.55	17.60	16.95	17.40	1057591
2018-03-27	17.40	17.75	17.23	17.26	947131
2018-03-28	17.30	17.80	17.25	17.50	864365
2018-03-29	17.60	17.65	17.35	17.40	1503169
2018-04-02	17.30	17.60	17.30	17.50	1269280
2018-04-03	17.55	17.90	17.45	17.75	1610917
2018-04-04	17.55	17.90	17.40	17.85	999873
2018-04-05	17.80	17.95	17.75	17.85	848919
2018-04-06	17.80	18.15	17.73	17.80	675868
2018-04-09	17.85	18.00	17.68	17.75	597275
2018-04-10	17.95	18.15	17.83	18.10	1023836
2018-04-11	18.00	18.40	18.00	18.30	650193
2018-04-12	18.35	18.35	17.95	18.05	648106
2018-04-13	18.10	18.23	17.98	18.15	569586
2018-04-16	18.25	18.35	18.10	18.20	500875
2018-04-17	18.25	18.50	18.05	18.45	1227746
2018-04-18	18.45	18.63	18.40	18.45	833527
2018-04-19	18.50	18.55	18.25	18.55	715127
2018-04-20	18.55	18.95	18.55	18.55	707528
2018-04-23	18.65	18.75	18.53	18.65	738395
2018-04-24	18.75	18.80	18.45	18.55	764176
2018-04-25	18.55	18.93	18.45	18.75	887728
2018-04-26	18.80	18.95	18.73	18.75	396585
2018-04-27	18.80	18.90	18.65	18.85	392317
2018-04-30	18.95	19.00	18.83	18.95	1149498
2018-05-01	18.95	19.15	18.79	19.10	782970
2018-05-02	19.10	19.10	18.25	18.65	1411227
2018-05-03	18.50	18.95	18.43	18.70	1162970
2018-05-04	18.95	19.40	18.75	19.10	1404550
2018-05-07	19.10	19.15	18.95	19.05	763916
2018-05-08	19.15	19.48	18.98	19.45	1192770
2018-05-09	19.50	19.75	19.43	19.75	639727
2018-05-10	19.85	19.95	19.75	19.85	574398
2018-05-11	19.85	20.00	19.65	19.85	371408
2018-05-14	19.85	19.95	19.73	19.85	512660
2018-05-15	19.80	20.00	19.67	19.80	965472
2018-05-16	19.80	20.00	19.80	20.00	674510
2018-05-17	20.00	20.05	19.83	20.00	679567
2018-05-18	20.00	20.10	19.70	19.70	635071
2018-05-21	19.75	20.00	19.75	19.80	599673
2018-05-22	19.75	19.85	19.60	19.75	868436
2018-05-23	19.70	19.90	19.55	19.75	684208
2018-05-24	19.75	19.80	19.65	19.70	290641
2018-05-25	19.75	19.78	19.65	19.75	419739
2018-05-29	19.65	19.85	19.50	19.75	862919
2018-05-30	19.80	20.25	19.73	20.20	618352
2018-05-31	20.20	20.45	20.05	20.40	1204369
2018-06-01	20.45	20.60	20.20	20.45	827162
2018-06-04	20.55	20.55	20.30	20.45	558525
2018-06-05	20.40	20.60	20.30	20.60	1238048
2018-06-06	20.60	20.85	20.45	20.70	578868
2018-06-07	20.75	20.80	20.55	20.60	592097
2018-06-08	20.60	21.00	20.50	21.00	817066
2018-06-11	20.95	21.00	20.65	20.70	524482
2018-06-12	20.75	21.05	20.70	20.85	879202
2018-06-13	21.00	21.00	20.50	20.65	916523
2018-06-14	20.80	20.95	20.63	20.90	593687
2018-06-15	20.80	20.90	20.45	20.80	1100014
2018-06-18	20.75	20.98	20.55	20.90	695627
2018-06-19	20.75	20.90	20.60	20.90	1142851
2018-06-20	20.90	21.00	20.75	20.95	866485
2018-06-21	21.00	21.00	20.70	20.75	509545
2018-06-22	20.80	21.20	20.60	21.15	1300193
2018-06-25	21.05	21.10	20.75	20.95	729579
2018-06-26	20.90	21.45	20.88	21.45	1202791
2018-06-27	21.35	21.55	21.30	21.11	1308435
2018-06-28	21.20	21.20	20.70	21.05	951770
2018-06-29	21.15	21.40	20.86	21.15	956400
2018-07-02	21.05	21.30	20.70	21.30	644854
2018-07-03	21.40	21.45	21.10	21.30	608179
2018-07-05	21.40	21.60	21.20	21.60	970593
2018-07-06	21.50	21.70	21.45	21.65	1000547
2018-07-09	21.65	22.00	21.60	21.95	845699
2018-07-10	21.95	22.28	21.85	22.25	970249
2018-07-11	22.10	22.15	21.78	22.00	454281
2018-07-12	22.10	22.25	21.93	22.10	666174
2018-07-13	22.15	22.15	21.75	22.00	578441
2018-07-16	22.00	22.15	21.40	21.55	798339
2018-07-17	21.55	21.80	21.55	21.80	1182685
2018-07-18	21.80	21.83	21.60	21.80	437617
2018-07-19	21.75	22.00	21.70	21.70	617794
2018-07-20	21.65	21.73	21.30	21.30	573131
2018-07-23	21.25	21.35	21.00	21.00	396916
2018-07-24	21.05	21.13	20.93	21.05	961048
2018-07-25	21.00	21.10	20.90	20.90	659838
2018-07-26	20.95	21.05	20.85	20.85	790122
2018-07-27	20.80	20.85	20.40	20.65	1236008
2018-07-30	20.65	20.75	20.48	20.60	848178
2018-07-31	20.70	21.05	20.65	20.90	694014
2018-08-01	20.90	21.13	20.50	21.05	676607
2018-08-02	21.50	22.10	21.15	21.75	1179865
2018-08-03	21.80	22.05	21.75	21.95	1109118
2018-08-06	22.00	22.05	21.63	21.80	581961
2018-08-07	21.85	21.90	21.70	21.70	615332
2018-08-08	21.70	21.80	21.55	21.65	589408
2018-08-09	21.60	21.65	21.50	21.60	332384
2018-08-10	21.50	21.68	21.25	21.40	318191
2018-08-13	21.55	21.55	21.40	21.45	435173
2018-08-14	21.50	21.55	21.30	21.40	769579
2018-08-15	21.45	21.55	21.10	21.10	550338
2018-08-16	21.20	21.48	21.20	21.25	431209
2018-08-17	21.25	21.40	21.00	21.25	777038
2018-08-20	21.15	21.70	21.15	21.65	669927
2018-08-21	21.65	21.68	21.43	21.55	1027068
2018-08-22	21.55	21.68	21.45	21.55	534622
2018-08-23	21.60	21.60	21.40	21.50	460825
2018-08-24	21.45	21.60	21.40	21.40	441160
2018-08-27	21.40	21.55	21.40	21.40	601636
2018-08-28	21.45	21.55	21.25	21.55	590765
2018-08-29	21.45	21.55	21.20	21.25	991505
2018-08-30	21.25	21.60	21.18	21.45	498436
2018-08-31	21.40	21.55	21.33	21.45	852116
2018-09-04	21.45	21.45	21.25	21.35	459702
2018-09-05	21.40	21.45	21.25	21.35	291558
2018-09-06	21.40	21.55	21.35	21.45	367102
2018-09-07	21.45	21.50	21.10	21.15	372046
2018-09-10	21.25	21.30	21.10	21.15	503271
2018-09-11	21.00	21.23	21.00	21.05	412234
2018-09-12	21.10	21.20	20.90	21.00	268220
2018-09-13	21.10	21.45	21.05	21.35	537717
2018-09-14	21.35	21.45	21.10	21.15	319730
2018-09-17	21.10	21.25	21.05	21.15	400453
2018-09-18	21.20	21.45	21.15	21.15	463028
2018-09-19	21.20	21.25	21.10	21.15	507716
2018-09-20	21.20	21.65	21.15	21.65	552106
2018-09-21	21.65	21.75	21.55	21.60	1282766
2018-09-24	21.55	21.75	21.45	21.70	639638
2018-09-25	21.75	21.78	21.58	21.65	358815
2018-09-26	21.70	21.70	21.40	21.31	397344
2018-09-27	21.50	21.60	21.40	21.40	333883
2018-09-28	21.35	21.60	21.33	21.50	701543
2018-10-01	21.60	21.67	21.26	21.27	626442
2018-10-02	21.29	21.36	21.21	21.35	443514
2018-10-03	21.43	21.52	21.02	21.03	440717
2018-10-04	21.00	21.00	20.28	20.31	655097
2018-10-05	20.35	20.45	19.98	20.19	750345
2018-10-08	20.22	20.30	19.88	20.01	632789
2018-10-09	20.01	20.07	19.81	19.81	495392
2018-10-10	19.75	19.90	19.51	19.51	670998
2018-10-11	19.50	19.70	19.33	19.33	596738
2018-10-12	19.60	19.60	19.06	19.19	894365
2018-10-15	19.16	19.47	19.11	19.32	731377
2018-10-16	19.44	19.79	19.31	19.65	590946
2018-10-17	19.65	19.78	19.45	19.53	575452
2018-10-18	19.48	19.62	19.18	19.25	600905
2018-10-19	19.24	19.37	18.99	19.10	481168
2018-10-22	19.14	19.22	18.96	18.99	416130
2018-10-23	18.73	19.04	18.51	18.89	1334544
2018-10-24	18.95	18.96	18.58	18.58	651767
2018-10-25	18.63	18.75	18.54	18.59	897634
2018-10-26	18.48	18.53	17.89	17.90	953589
2018-10-29	18.15	18.67	18.11	18.29	877873
2018-10-30	18.30	18.82	18.22	18.81	674240
2018-10-31	19.00	19.22	18.75	18.98	729081
2018-11-01	18.85	19.89	18.85	19.82	779717
2018-11-02	19.90	19.94	19.28	19.35	920003
2018-11-05	19.33	19.50	19.05	19.33	779257
2018-11-06	19.30	19.48	19.27	19.28	480360
2018-11-07	19.37	19.49	19.21	19.43	735374
2018-11-08	19.39	19.54	19.28	19.52	525207
2018-11-09	19.44	19.53	19.26	19.36	370378
2018-11-12	19.39	19.55	19.24	19.39	596689
2018-11-13	19.47	19.63	18.84	18.92	433092
2018-11-14	19.07	19.09	18.74	18.87	399086
2018-11-15	18.74	18.88	18.45	18.80	399548
2018-11-16	18.67	18.86	18.61	18.84	568945
2018-11-19	18.85	18.94	18.55	18.63	340275
2018-11-20	18.52	18.80	18.40	18.77	549763
2018-11-21	18.90	19.41	18.79	19.03	305886
2018-11-23	18.93	19.26	18.91	18.93	172022
2018-11-26	19.10	19.39	19.09	19.36	379369
2018-11-27	19.27	19.37	19.04	19.07	288067
2018-11-28	19.20	19.54	19.04	19.52	390856
2018-11-29	19.46	19.59	19.18	19.28	292088
2018-11-30	19.25	19.66	19.22	19.59	726823
2018-12-03	19.74	19.76	19.46	19.70	528002
2018-12-04	19.69	19.76	19.25	19.30	567426
2018-12-06	18.75	19.73	18.75	19.71	665851
2018-12-07	19.66	19.94	19.30	19.37	384169
2018-12-10	19.37	19.37	18.88	19.24	384296
2018-12-11	19.48	19.58	19.22	19.43	474854
2018-12-12	19.49	19.97	19.43	19.82	636918
2018-12-13	19.88	20.03	19.76	19.78	535603
2018-12-14	19.68	19.94	19.54	19.59	319618
2018-12-17	19.56	19.71	18.73	18.80	661746
2018-12-18	18.95	19.28	18.83	18.87	523650
2018-12-19	19.03	19.05	18.30	18.31	1050608
2018-12-20	18.31	18.68	18.05	18.14	680533
2018-12-21	18.20	18.44	17.91	17.93	1212218
2018-12-24	17.82	17.93	17.42	17.43	400571
2018-12-26	17.45	18.02	17.25	17.78	813862
2018-12-27	17.70	17.83	17.32	17.82	739505
2018-12-28	17.85	18.37	17.85	18.11	683797
2018-12-31	18.26	18.40	17.95	18.17	636868
2019-01-02	17.92	18.30	17.82	18.26	488980
2019-01-03	18.19	18.48	17.96	17.98	453035
2019-01-04	18.21	18.78	18.16	18.75	469727
2019-01-07	18.75	19.23	18.71	19.06	386965
2019-01-08	19.24	19.53	19.01	19.47	570099
2019-01-09	19.51	19.61	19.25	19.47	196279
2019-01-10	19.38	19.56	19.24	19.25	532658
2019-01-11	19.21	19.40	18.94	18.99	382266
2019-01-14	18.96	19.14	18.79	18.89	362939
2019-01-15	18.89	18.95	18.71	18.89	264506
2019-01-16	18.90	19.11	18.84	18.95	228749
2019-01-17	18.93	19.19	18.87	19.18	442566
2019-01-18	19.27	19.35	18.94	19.04	407115
2019-01-22	18.95	19.11	18.67	18.90	408845
2019-01-23	18.97	19.07	18.67	18.85	232217
2019-01-24	18.85	19.08	18.71	18.96	200948
2019-01-25	19.22	19.41	18.98	19.41	252282
2019-01-28	19.34	19.45	19.11	19.39	358961
2019-01-29	19.45	19.58	19.28	19.49	304280
2019-01-30	19.57	19.72	19.46	19.61	362500
2019-01-31	19.70	20.00	19.51	19.99	383769
2019-02-01	20.00	20.05	19.68	19.97	264843
2019-02-04	19.99	20.12	19.86	20.11	259411
2019-02-05	20.18	20.25	19.95	20.23	354104
2019-02-06	20.24	20.27	20.07	20.27	285320
2019-02-07	20.20	20.73	20.14	20.73	379328
2019-02-08	20.70	20.86	20.53	20.86	334462
2019-02-11	20.91	20.91	20.56	20.61	264563
2019-02-12	20.71	20.99	20.56	20.93	733512
2019-02-13	20.98	21.00	20.45	20.65	387025
2019-02-14	20.65	20.82	20.54	20.66	485605
2019-02-15	20.72	20.86	20.66	20.83	532524
2019-02-19	20.90	21.35	20.88	21.32	347601
2019-02-20	21.28	21.46	21.24	21.36	417795
2019-02-21	21.33	21.38	21.14	21.34	211019
2019-02-22	21.45	21.50	21.31	21.46	200251
2019-02-25	21.58	21.58	21.04	21.04	260810
2019-02-26	21.13	21.13	20.87	20.88	232704
2019-02-27	20.87	20.90	20.60	20.77	408352
2019-02-28	20.64	21.15	20.64	20.78	614125
2019-03-01	20.82	21.04	20.59	20.89	358938
2019-03-04	20.95	21.07	20.79	21.01	453927
2019-03-05	21.04	21.13	20.93	21.03	399886
2019-03-06	21.08	21.08	20.70	20.76	390484
2019-03-07	20.82	20.96	20.70	20.79	252187
2019-03-08	20.89	21.16	20.80	20.90	380706
2019-03-11	21.02	21.17	21.01	21.17	414931
2019-03-12	21.20	21.21	20.86	20.90	344956
2019-03-13	20.96	21.05	20.81	20.81	346914
2019-03-14	20.84	21.07	20.81	21.02	248535
2019-03-15	21.06	21.38	20.99	21.37	988842
2019-03-18	21.35	21.48	21.08	21.11	239908
2019-03-19	21.24	21.25	21.00	21.12	238572
2019-03-20	21.15	21.27	20.84	21.04	397712
2019-03-21	21.15	21.60	21.10	21.55	400867
2019-03-22	21.48	21.54	20.66	20.68	320067
2019-03-25	20.73	20.89	20.52	20.89	328526
2019-03-26	20.99	21.14	20.94	21.11	265820
2019-03-27	21.17	21.30	20.88	21.00	434447
2019-03-28	21.10	21.35	20.97	21.33	231293
2019-03-29	21.43	21.63	21.20	21.39	446327
2019-04-01	21.53	21.57	21.13	21.50	346232
2019-04-02	21.52	21.55	21.26	21.53	260376
2019-04-03	21.61	21.84	21.51	21.81	329913
2019-04-04	21.92	22.01	21.80	22.01	288376
2019-04-05	21.97	22.07	21.83	21.95	309752
2019-04-08	21.86	21.96	21.75	21.85	271128
2019-04-09	21.88	21.89	21.67	21.73	257851
2019-04-10	21.82	22.04	21.67	21.96	356266
2019-04-11	22.00	22.03	21.81	21.86	182418
2019-04-12	21.89	21.99	21.75	21.97	296540
2019-04-15	22.00	22.04	21.80	21.99	200471
2019-04-16	21.99	22.09	21.64	21.69	258602
2019-04-17	21.83	21.83	21.48	21.52	231543
2019-04-18	21.69	21.72	21.48	21.62	338590
2019-04-22	21.51	21.57	21.11	21.37	256414
2019-04-23	21.43	21.73	21.35	21.58	495070
2019-04-24	21.60	21.74	21.50	21.63	397499
2019-04-25	21.60	21.60	21.36	21.37	322642
2019-04-26	21.45	21.63	21.35	21.58	298278
2019-04-29	21.62	21.75	21.50	21.58	374351
2019-04-30	21.64	21.65	21.45	21.54	422838
2019-05-01	21.65	21.86	21.54	21.59	340909
2019-05-02	21.31	22.08	21.25	21.95	509737
2019-05-03	22.05	22.55	22.05	22.51	489646
2019-05-06	22.31	22.62	22.31	22.52	262318
2019-05-07	22.43	22.45	21.77	21.84	641667
2019-05-08	21.91	22.16	21.82	21.84	327262
2019-05-09	21.72	21.86	21.44	21.60	498032
2019-05-10	21.50	21.64	21.26	21.57	387316
2019-05-13	21.30	21.49	21.08	21.11	364652
2019-05-14	21.08	21.20	21.04	21.13	286208
2019-05-15	21.01	21.36	21.00	21.28	532359
2019-05-16	21.35	21.60	21.25	21.36	495324
2019-05-17	21.25	21.34	21.04	21.32	527159
2019-05-20	21.20	21.25	20.84	20.86	380281
2019-05-21	20.94	21.19	20.88	21.15	292841
2019-05-22	21.13	21.21	21.01	21.14	207838
2019-05-23	21.02	21.15	20.87	21.14	307217
2019-05-24	21.26	21.47	21.26	21.37	292872
2019-05-28	21.39	21.44	21.10	21.11	524011
2019-05-29	21.02	21.02	20.75	20.84	244825
2019-05-30	20.87	20.98	20.67	20.80	261622
2019-05-31	20.63	20.86	20.55	20.55	362397
2019-06-03	20.52	20.90	20.41	20.51	642132
2019-06-04	20.66	20.79	20.33	20.60	414521
2019-06-05	20.62	20.67	20.42	20.65	219061
2019-06-06	20.55	20.96	20.55	20.92	342223
2019-06-07	21.01	21.04	20.74	20.74	199665
2019-06-10	20.69	20.88	20.52	20.55	358705
2019-06-11	20.62	20.73	20.14	20.30	543732
2019-06-12	20.35	20.46	20.26	20.42	321065
2019-06-13	20.50	20.88	20.50	20.87	284911
2019-06-14	20.82	20.94	20.75	20.87	277307
2019-06-17	20.91	21.00	20.83	20.96	262075
2019-06-18	21.11	21.29	21.00	21.10	283793
2019-06-19	21.10	21.29	21.00	21.29	313861
2019-06-20	21.44	21.54	21.04	21.08	290595
2019-06-21	20.94	21.24	20.91	21.13	870246
2019-06-24	21.17	21.27	20.55	20.55	451210
2019-06-25	20.59	20.94	20.31	20.77	419712
2019-06-26	20.85	20.85	20.06	19.90	406553
2019-06-27	19.96	20.32	19.85	20.32	355763
2019-06-28	20.30	20.69	20.30	20.57	871673
2019-07-01	20.73	20.77	20.13	20.34	524854
2019-07-02	20.36	20.57	20.36	20.45	324392
2019-07-03	20.55	20.76	20.48	20.65	192218
2019-07-05	20.56	20.74	20.35	20.69	241738
2019-07-08	20.76	20.87	20.50	20.54	364684
2019-07-09	20.45	20.67	20.37	20.66	398224
2019-07-10	20.76	20.97	20.67	20.88	295935
2019-07-11	20.86	20.87	20.59	20.71	271012
2019-07-12	20.78	20.92	20.68	20.80	284441
2019-07-15	20.84	20.84	20.57	20.60	141221
2019-07-16	20.61	20.93	20.56	20.67	335838
2019-07-17	20.70	20.81	20.52	20.67	232751
2019-07-18	20.59	20.79	20.46	20.73	177831
2019-07-19	20.70	20.89	20.64	20.73	287125
2019-07-22	20.75	20.77	20.57	20.65	211469
2019-07-23	20.69	21.01	20.69	20.98	283859
2019-07-24	20.93	21.52	20.93	21.39	361811
2019-07-25	21.39	21.40	21.14	21.23	188022
2019-07-26	21.19	21.42	21.16	21.26	377172
2019-07-29	21.23	21.46	21.21	21.24	248840
2019-07-30	21.14	21.52	21.14	21.49	378565
2019-07-31	21.50	21.68	21.21	21.52	559828
2019-08-01	21.85	22.63	21.54	22.41	829832
2019-08-02	22.28	22.54	21.78	22.37	386329
2019-08-05	22.07	22.25	20.91	21.26	427698
2019-08-06	21.26	21.48	21.00	21.14	362466
2019-08-07	20.90	21.46	20.83	21.27	314446
2019-08-08	21.42	21.99	21.18	21.83	303064
2019-08-09	21.71	21.76	21.42	21.60	252058
2019-08-12	21.52	21.53	21.16	21.17	247117
2019-08-13	21.05	21.35	21.05	21.18	150186
2019-08-14	20.95	21.09	20.58	20.60	283511
2019-08-15	20.56	20.71	20.25	20.57	386045
2019-08-16	20.64	20.86	20.55	20.84	181369
2019-08-19	21.07	21.07	20.83	20.97	194153
2019-08-20	21.05	21.35	20.94	21.20	193128
2019-08-21	21.38	21.38	21.08	21.11	177082
2019-08-22	21.06	21.12	20.81	20.97	271122
2019-08-23	20.88	20.94	20.35	20.46	461205
2019-08-26	20.60	20.61	20.46	20.52	190074
2019-08-27	20.61	20.72	20.40	20.41	550902
2019-08-28	20.37	20.84	20.31	20.79	187876
2019-08-29	20.99	21.08	20.86	21.00	202028
2019-08-30	21.15	21.15	20.88	20.98	384309
2019-09-03	20.81	20.96	20.78	20.94	321414
2019-09-04	21.01	21.29	21.00	21.24	166411
2019-09-05	21.37	21.88	21.31	21.38	334331
2019-09-06	21.50	21.70	21.39	21.43	225084
2019-09-09	21.49	21.76	21.36	21.66	210309
2019-09-10	21.58	22.00	21.49	21.98	2053572
2019-09-11	22.02	22.64	21.92	22.63	756506
2019-09-12	22.75	22.75	22.09	22.42	499809
2019-09-13	22.58	22.66	22.12	22.23	350573
2019-09-16	22.08	22.51	22.08	22.40	333281
2019-09-17	22.26	22.52	22.16	22.46	241286
2019-09-18	22.55	22.65	22.41	22.59	655728
2019-09-19	22.61	22.69	22.14	22.16	367525
2019-09-20	22.21	22.56	22.10	22.16	868352
2019-09-23	22.07	22.34	22.07	22.16	222200
2019-09-24	22.31	22.31	21.72	21.80	266584
2019-09-25	21.73	22.21	21.71	22.10	207065
2019-09-26	22.06	22.26	22.02	21.89	231478
2019-09-27	21.97	22.01	21.52	21.82	398905
2019-09-30	21.84	22.13	21.80	21.92	448589
2019-10-01	21.97	21.97	21.33	21.42	376452
2019-10-02	21.26	21.37	21.21	21.30	306251
2019-10-03	21.23	21.38	21.02	21.29	196089
2019-10-04	21.29	21.52	21.25	21.51	259296
2019-10-07	21.50	21.61	21.31	21.47	156279
2019-10-08	21.37	21.51	21.21	21.39	195193
2019-10-09	21.56	21.63	21.43	21.49	150646
2019-10-10	21.56	21.67	21.36	21.49	222235
2019-10-11	21.70	22.00	21.59	21.82	271763
2019-10-14	21.79	21.80	21.61	21.73	146422
2019-10-15	21.75	21.96	21.68	21.89	209900
2019-10-16	21.90	21.96	21.76	21.87	226063
2019-10-17	21.93	22.40	21.93	22.39	332557
2019-10-18	22.40	22.73	22.40	22.71	349692
2019-10-21	22.85	23.25	22.83	23.25	292492
2019-10-22	23.20	23.29	22.72	22.74	205107
2019-10-23	22.83	22.84	22.49	22.54	343772
2019-10-24	22.54	22.54	22.28	22.38	312406
2019-10-25	22.39	22.49	22.25	22.36	226979
2019-10-28	22.35	22.60	22.35	22.57	202759
2019-10-29	22.49	22.92	22.49	22.89	183793
2019-10-30	22.91	23.19	22.67	23.06	282492
2019-10-31	22.96	23.19	22.87	23.01	384450
2019-11-01	23.19	23.38	22.73	23.29	318972
2019-11-04	23.50	23.50	23.24	23.31	278608
2019-11-05	23.29	23.42	23.07	23.13	224985
2019-11-06	23.23	23.29	22.99	23.09	316371
2019-11-07	23.35	23.43	23.00	23.17	280509
2019-11-08	23.16	23.32	23.06	23.08	270108
2019-11-11	22.91	23.23	22.91	23.04	174707
2019-11-12	23.09	23.17	22.83	22.85	412368
2019-11-13	22.72	22.76	22.51	22.54	307062
2019-11-14	22.52	22.72	22.52	22.68	279908
2019-11-15	22.75	22.88	22.67	22.73	341861
2019-11-18	22.74	22.85	22.57	22.68	362901
2019-11-19	22.81	22.94	22.58	22.74	293570
2019-11-20	22.76	22.92	22.62	22.77	358079
2019-11-21	22.75	22.75	22.32	22.32	232358
2019-11-22	22.37	22.38	22.12	22.35	172229
2019-11-25	22.38	22.66	22.38	22.48	216833
2019-11-26	22.54	22.73	22.38	22.54	485522
2019-11-27	22.65	22.69	22.38	22.64	226342
2019-11-29	22.60	22.69	22.48	22.61	158292
2019-12-02	22.64	22.66	22.09	22.17	296932
2019-12-03	21.98	22.19	21.92	22.17	302210
2019-12-04	22.19	22.42	22.13	22.14	225233
2019-12-05	22.15	22.47	22.09	22.45	220126
2019-12-06	22.64	22.82	22.53	22.54	221729
2019-12-09	22.51	22.64	22.40	22.55	219980
2019-12-10	22.39	22.71	22.29	22.67	243066
2019-12-11	22.71	22.77	22.46	22.50	219350
2019-12-12	22.49	22.60	22.11	22.11	294692
2019-12-13	22.00	22.15	21.78	22.14	486582
2019-12-16	22.33	22.50	22.19	22.44	365783
2019-12-17	22.44	22.47	22.15	22.18	416148
2019-12-18	22.21	22.46	22.07	22.34	386562
2019-12-19	22.38	22.51	22.25	22.29	404849
2019-12-20	22.47	22.84	22.41	22.60	1212846
2019-12-23	22.71	22.71	22.25	22.48	237922
2019-12-24	22.48	22.55	22.38	22.52	100657
2019-12-26	22.34	22.44	22.24	22.30	118848
2019-12-27	22.33	22.44	22.14	22.23	220509
2019-12-30	22.27	22.41	22.17	22.40	262510
2019-12-31	22.31	22.52	22.21	22.30	324725
2020-01-02	22.41	22.49	22.24	22.48	517291
2020-01-03	22.27	22.60	22.23	22.57	221436
2020-01-06	22.34	22.63	22.31	22.49	306068
2020-01-07	22.33	22.59	22.31	22.41	418627
2020-01-08	22.45	22.65	22.40	22.47	239145
2020-01-09	22.51	22.55	22.37	22.48	187748
2020-01-10	22.43	22.50	22.16	22.20	183116
2020-01-13	22.14	22.41	22.14	22.36	365374
2020-01-14	22.37	22.46	22.13	22.40	268009
2020-01-15	22.36	22.65	22.33	22.59	200730
2020-01-16	22.72	22.80	22.56	22.65	230908
2020-01-17	22.77	22.80	22.55	22.78	794444
2020-01-21	22.70	22.77	22.38	22.64	501189
2020-01-22	22.68	22.77	22.40	22.45	369121
2020-01-23	22.36	22.56	22.30	22.45	412653
2020-01-24	22.42	22.46	22.13	22.18	260520
2020-01-27	21.86	22.11	21.69	21.88	337948
2020-01-28	21.92	22.08	21.84	21.95	321932
2020-01-29	21.94	22.05	21.75	21.77	370035
2020-01-30	21.62	21.86	21.60	21.74	350929
2020-01-31	21.65	21.78	21.41	21.56	553515
2020-02-03	21.60	21.84	21.50	21.73	453737
2020-02-04	21.91	22.23	21.74	22.12	306222
2020-02-05	22.23	22.38	22.10	22.36	257731
2020-02-06	22.41	22.46	22.19	22.42	192060
2020-02-07	22.37	22.45	22.17	22.26	146612
2020-02-10	22.26	22.30	22.16	22.22	262036
2020-02-11	22.37	22.43	22.05	22.13	360621
2020-02-12	22.25	22.39	22.10	22.35	462754
2020-02-13	22.30	22.47	22.24	22.39	263814
2020-02-14	22.41	22.48	22.27	22.37	173832
2020-02-18	22.33	22.45	22.11	22.25	271296
2020-02-19	22.31	22.43	22.04	22.05	307477
2020-02-20	22.00	22.11	21.84	22.07	310635
2020-02-21	22.02	22.14	21.93	22.11	211625
2020-02-24	21.63	21.91	21.61	21.72	402742
2020-02-25	21.67	21.75	21.21	21.23	573950
2020-02-26	21.27	21.50	20.80	20.80	387961
2020-02-27	20.67	21.49	20.42	20.63	883736
2020-02-28	20.19	20.62	19.90	20.21	927372
2020-03-02	20.29	20.85	19.85	20.82	475100
2020-03-03	20.80	21.31	20.40	20.72	390644
2020-03-04	20.96	21.25	20.77	20.97	508100
2020-03-05	20.64	20.94	20.01	20.35	445690
2020-03-06	19.82	20.32	19.71	20.30	476316
2020-03-09	19.44	19.48	18.38	18.46	659391
2020-03-10	18.72	18.89	17.62	18.47	1008434
2020-03-11	18.12	18.16	16.80	17.03	798920
2020-03-12	16.02	16.10	14.71	14.87	823921
2020-03-13	15.51	17.01	15.34	17.01	1021590
2020-03-16	15.25	15.26	13.96	14.14	1082799
2020-03-17	14.35	15.78	13.37	15.57	1143107
2020-03-18	14.98	15.57	13.81	14.18	1093554
2020-03-19	14.14	15.09	13.94	14.47	1057385
2020-03-20	14.50	14.74	12.02	12.44	1334778
2020-03-23	12.51	12.62	10.98	11.41	997841
2020-03-24	11.91	12.84	11.65	11.84	958116
2020-03-25	11.84	13.79	11.84	13.18	1000182
2020-03-26	13.50	14.77	13.40	14.65	913988
2020-03-27	14.06	14.29	13.46	13.38	727283
2020-03-30	13.42	13.68	12.86	13.55	612577
2020-03-31	13.50	13.75	12.74	13.42	1126551
2020-04-01	12.65	12.94	12.07	12.64	846986
2020-04-02	12.38	13.13	12.38	12.71	680327
2020-04-03	12.66	12.98	12.06	12.57	549343
2020-04-06	13.19	13.66	12.47	12.65	1230725
2020-04-07	13.00	13.80	12.84	13.27	943991
2020-04-08	13.45	14.83	13.34	14.40	877947
2020-04-09	14.73	15.43	14.24	14.75	658930
2020-04-13	14.60	14.60	13.92	14.53	443136
2020-04-14	15.00	15.22	14.25	14.59	679657
2020-04-15	14.03	14.15	13.63	13.93	610395
2020-04-16	13.93	14.10	13.34	13.79	491675
2020-04-17	14.18	14.40	13.84	14.06	405464
2020-04-20	13.61	13.97	13.05	13.26	805493
2020-04-21	13.01	13.54	12.89	13.00	326127
2020-04-22	13.31	13.42	12.95	13.01	805559
2020-04-23	13.03	13.15	12.84	13.02	386225
2020-04-24	12.96	13.00	12.63	12.81	434225
2020-04-27	12.99	13.78	12.99	13.72	352773
2020-04-28	14.27	14.49	14.05	14.17	295150
2020-04-29	14.79	15.24	14.46	14.89	422379
2020-04-30	14.38	14.54	13.98	14.15	406184
2020-05-01	13.62	13.74	13.11	13.67	460736
2020-05-04	13.27	13.68	13.18	13.46	307976
2020-05-05	13.65	13.90	13.35	13.42	329281
2020-05-06	13.46	13.55	12.95	13.12	417773
2020-05-07	13.28	14.66	13.28	14.16	548603
2020-05-08	14.38	14.88	14.28	14.60	419858
2020-05-11	14.30	14.36	13.82	13.84	699750
2020-05-12	13.90	13.94	13.07	13.09	432941
2020-05-13	13.00	13.03	12.41	12.57	403153
2020-05-14	12.29	12.98	12.06	12.96	557232
2020-05-15	12.89	13.01	12.55	12.80	359244
2020-05-18	13.48	13.98	13.25	13.68	657452
2020-05-19	13.49	13.59	13.16	13.20	648288
2020-05-20	13.45	13.77	13.19	13.28	739277
2020-05-21	13.37	13.88	13.37	13.66	261220
2020-05-22	13.79	13.89	13.25	13.47	223752
2020-05-26	14.11	14.34	13.81	14.12	660710
2020-05-27	14.56	15.00	14.20	14.90	525266
2020-05-28	15.11	15.11	14.50	14.59	344621
2020-05-29	14.25	14.43	13.86	14.02	503952
2020-06-01	14.09	14.69	14.03	14.38	475390
2020-06-02	14.57	14.88	14.53	14.81	306048
2020-06-03	15.15	15.83	15.13	15.63	689800
2020-06-04	15.48	15.88	15.17	15.86	413107
2020-06-05	16.43	17.44	16.43	16.82	593076
2020-06-08	17.23	18.05	17.23	18.03	1088748
2020-06-09	17.57	17.81	17.27	17.37	472237
2020-06-10	17.13	17.33	16.48	16.56	385473
2020-06-11	15.66	16.10	15.44	15.54	718493
2020-06-12	16.26	16.30	15.58	16.04	434122
2020-06-15	15.31	16.25	15.28	16.10	383457
2020-06-16	16.91	17.08	16.42	16.81	361713
2020-06-17	16.93	16.93	16.10	16.11	521687
2020-06-18	15.71	16.17	15.70	15.94	539451
2020-06-19	15.90	16.14	15.48	15.82	1352185
2020-06-22	15.75	15.98	15.49	15.93	707438
2020-06-23	16.18	16.23	15.68	15.73	758753
2020-06-24	15.35	15.61	14.81	15.15	502980
2020-06-25	14.98	15.31	14.92	15.27	462616
2020-06-26	15.16	15.21	14.45	14.41	1756391
2020-06-29	14.73	15.09	14.56	14.97	404705
2020-06-30	14.81	15.37	14.67	15.22	437278
2020-07-01	15.21	15.44	15.12	15.37	453063
2020-07-02	15.79	15.84	15.32	15.41	285540
2020-07-06	15.92	15.92	15.51	15.66	505628
2020-07-07	15.40	15.48	15.00	15.01	397175
2020-07-08	14.94	15.09	14.66	14.92	588361
2020-07-09	14.84	14.92	14.44	14.55	669422
2020-07-10	14.60	14.96	14.52	14.93	405106
2020-07-13	15.14	15.26	14.56	14.90	460825
2020-07-14	14.92	15.20	14.73	14.99	253361
2020-07-15	15.44	15.72	15.30	15.57	422787
2020-07-16	15.47	15.66	15.29	15.50	270653
2020-07-17	15.49	15.68	15.32	15.44	265830
2020-07-20	15.29	15.40	14.96	15.25	400500
2020-07-21	15.54	15.92	15.49	15.59	389557
2020-07-22	15.52	15.93	15.44	15.83	260885
2020-07-23	15.69	15.91	15.49	15.58	247939
2020-07-24	15.60	15.60	15.04	15.05	404818
2020-07-27	15.00	15.21	14.83	15.16	225547
2020-07-28	14.99	15.43	14.95	15.26	309921
2020-07-29	15.31	15.54	15.26	15.42	244256
2020-07-30	14.99	15.14	14.85	15.00	276696
2020-07-31	14.88	14.89	14.48	14.84	690383
2020-08-03	14.92	14.92	14.63	14.70	488241
2020-08-04	14.60	15.05	14.60	15.00	341789
2020-08-05	15.15	15.15	14.76	14.98	370108
2020-08-06	14.84	14.92	14.00	14.34	677857
2020-08-07	14.21	14.75	14.16	14.73	522635
2020-08-10	14.78	15.44	14.72	15.11	408839
2020-08-11	15.42	15.75	15.18	15.30	410644
2020-08-12	15.44	15.60	15.01	15.14	459864
2020-08-13	15.01	15.17	14.74	14.85	404411
2020-08-14	14.69	14.92	14.57	14.77	504148
2020-08-17	14.77	14.81	14.60	14.67	325499
2020-08-18	14.80	14.80	14.51	14.53	536149
2020-08-19	14.50	14.57	14.28	14.32	430953
2020-08-20	14.13	14.46	14.13	14.18	338958
2020-08-21	14.11	14.34	14.07	14.26	369329
2020-08-24	14.39	14.48	14.14	14.42	443054
2020-08-25	14.56	14.65	14.26	14.42	232992
2020-08-26	14.27	14.35	14.00	14.06	674200
2020-08-27	14.35	14.88	14.35	14.74	1351457
2020-08-28	14.84	14.84	14.13	14.36	1052051
2020-08-31	14.42	14.54	14.21	14.29	636239
2020-09-01	14.15	14.81	14.10	14.70	588731
2020-09-02	14.61	14.85	14.45	14.81	454570
2020-09-03	14.86	15.00	14.58	14.64	382724
2020-09-04	14.80	14.80	14.46	14.69	477885
2020-09-08	14.81	14.86	14.16	14.60	905704
2020-09-09	14.73	14.76	14.45	14.70	661322
2020-09-10	14.78	14.82	14.44	14.50	699134
2020-09-11	14.51	14.56	14.24	14.47	737548
2020-09-14	14.53	15.05	14.49	14.92	783626
2020-09-15	14.96	15.43	14.96	15.31	815828
2020-09-16	15.33	16.00	15.22	15.67	1186777
2020-09-17	15.51	15.60	15.21	15.60	1115017
2020-09-18	15.72	15.72	15.28	15.37	2263245
2020-09-21	15.11	15.14	14.39	14.49	1204099
2020-09-22	14.52	14.68	14.27	14.31	1452360
2020-09-23	14.34	14.57	14.01	14.01	805114
2020-09-24	14.07	14.64	13.93	14.32	923705
2020-09-25	14.19	14.59	14.19	14.56	929024
2020-09-28	14.71	14.93	14.71	14.57	923450
2020-09-29	14.46	14.73	14.38	14.57	706959
2020-09-30	14.63	14.95	14.48	14.52	530962
2020-10-01	14.48	14.87	14.48	14.75	667062
2020-10-02	14.42	15.16	14.42	15.01	833047
2020-10-05	15.17	15.32	14.90	15.10	2605031
2020-10-06	15.26	15.26	14.61	14.62	869516
2020-10-07	14.71	14.93	14.53	14.62	755226
2020-10-08	14.75	14.93	14.62	14.91	700329
2020-10-09	14.98	15.02	14.66	14.68	403372
2020-10-12	14.62	14.78	14.47	14.71	264089
2020-10-13	14.52	14.71	14.25	14.30	298922
2020-10-14	14.24	14.38	14.17	14.25	404837
2020-10-15	14.11	14.48	14.08	14.29	336981
2020-10-16	14.25	14.30	14.01	14.15	431711
2020-10-19	14.22	14.25	13.72	13.72	518078
2020-10-20	13.76	14.03	13.72	13.96	577992
2020-10-21	13.93	14.00	13.66	13.92	406318
2020-10-22	13.97	14.08	13.86	14.05	668066
2020-10-23	14.05	14.25	14.01	14.20	1296705
2020-10-26	14.01	14.16	13.81	13.86	468294
2020-10-27	13.79	13.94	13.52	13.55	553625
2020-10-28	13.30	13.32	12.85	12.96	688935
2020-10-29	12.88	13.26	12.77	13.13	497171
2020-10-30	13.13	13.35	12.99	13.18	496362
2020-11-02	13.33	13.57	13.28	13.57	425530
2020-11-03	13.77	14.25	13.65	14.17	448095
2020-11-04	14.08	14.08	13.50	13.58	346250
2020-11-05	13.73	14.67	13.72	14.54	539223
2020-11-06	14.58	14.58	13.86	13.89	456745
2020-11-09	14.83	16.00	14.82	15.02	925650
2020-11-10	15.08	15.50	15.02	15.29	1062370
2020-11-11	15.30	15.30	14.88	14.99	415432
2020-11-12	14.76	14.89	14.41	14.56	497478
2020-11-13	14.74	15.24	14.73	15.20	399580
2020-11-16	15.66	15.92	15.40	15.82	387542
2020-11-17	15.65	16.40	15.55	16.32	488547
2020-11-18	16.45	16.58	16.31	16.31	501659
2020-11-19	16.25	16.52	16.25	16.49	428767
2020-11-20	16.39	16.48	16.15	16.23	603525
2020-11-23	16.40	16.80	16.25	16.65	525319
2020-11-24	16.97	17.19	16.73	17.03	528185
2020-11-25	16.84	16.97	16.50	16.59	461605
2020-11-27	16.50	16.66	16.34	16.39	143550
2020-11-30	16.21	16.28	15.93	15.98	589167
2020-12-01	16.32	16.70	16.15	16.25	391889
2020-12-02	16.15	16.43	16.07	16.08	391580
2020-12-03	16.08	16.20	16.02	16.10	542942
2020-12-04	16.20	16.83	16.20	16.81	428502
2020-12-07	16.81	17.06	16.66	16.93	432911
2020-12-08	16.90	17.08	16.79	17.06	418873
2020-12-09	17.14	17.20	17.00	17.19	346471
2020-12-10	16.98	17.19	16.83	17.17	345978
2020-12-11	16.96	17.26	16.95	17.10	362893
2020-12-14	17.31	17.45	17.06	17.10	396614
2020-12-15	17.27	17.47	17.05	17.46	341637
2020-12-16	17.38	17.54	17.26	17.39	368747
2020-12-17	17.45	17.70	17.26	17.70	413274
2020-12-18	17.74	17.74	17.16	17.42	2497850
2020-12-21	16.92	17.50	16.85	17.47	441378
2020-12-22	17.39	17.68	17.23	17.65	383055
2020-12-23	17.80	18.12	17.80	17.93	425096
2020-12-24	17.96	17.99	17.75	17.99	128508
2020-12-28	18.23	18.55	18.15	18.42	432134
2020-12-29	18.36	18.50	17.64	17.63	311048
2020-12-30	17.74	18.04	17.74	17.79	251260
2020-12-31	17.79	18.01	17.59	17.89	315342
2021-01-04	17.96	17.96	17.33	17.50	479896
2021-01-05	17.50	17.92	17.50	17.78	352973
2021-01-06	18.12	18.42	18.02	18.21	402022
2021-01-07	18.21	18.24	17.95	18.13	224836
2021-01-08	18.17	18.27	18.00	18.18	486467
2021-01-11	18.00	18.18	17.80	17.97	274486
2021-01-12	17.95	18.10	17.85	17.97	389965
2021-01-13	17.93	18.09	17.60	17.88	322879
2021-01-14	18.11	18.27	17.93	18.00	365685
2021-01-15	17.79	18.09	17.50	17.91	359958
2021-01-19	18.05	18.05	17.75	17.89	379848
2021-01-20	17.80	18.17	17.80	17.92	329319
2021-01-21	17.97	18.04	17.62	17.68	257525
2021-01-22	17.51	17.77	17.37	17.73	421293
2021-01-25	17.57	17.90	17.39	17.65	258387
2021-01-26	17.75	17.84	17.41	17.44	185677
2021-01-27	17.13	17.42	16.99	17.01	397993
2021-01-28	17.23	17.53	17.04	17.11	402645
2021-01-29	17.03	17.34	16.93	17.19	537483
2021-02-01	17.24	17.52	17.07	17.48	349348
2021-02-02	17.62	17.75	17.35	17.66	452785
2021-02-03	17.52	17.74	17.15	17.73	380740
2021-02-04	17.73	17.77	17.52	17.64	386127
2021-02-05	17.87	17.90	17.68	17.84	173874
2021-02-08	17.85	18.02	17.72	17.99	440051
2021-02-09	18.04	18.08	17.68	17.85	291555
2021-02-10	17.88	18.06	17.75	17.85	276882
2021-02-11	17.92	18.02	17.70	17.81	628553
2021-02-12	17.78	17.81	17.45	17.75	263161
2021-02-16	17.80	18.01	17.65	17.86	337437
2021-02-17	17.70	17.85	17.60	17.66	248587
2021-02-18	17.66	17.77	17.49	17.49	268165
2021-02-19	17.54	17.69	17.43	17.61	259380
2021-02-22	17.47	18.19	17.47	18.18	326584
2021-02-23	18.27	18.65	18.06	18.44	478097
2021-02-24	18.56	18.89	18.55	18.84	516832
2021-02-25	18.84	19.46	18.75	18.89	763039
2021-02-26	18.97	19.13	18.40	18.76	717798
2021-03-01	19.07	19.15	18.80	18.80	433950
2021-03-02	18.78	18.92	18.54	18.80	408345
2021-03-03	18.90	19.62	18.82	19.54	531178
2021-03-04	19.75	20.07	19.39	19.79	952612
2021-03-05	19.87	20.06	19.36	19.74	611745
2021-03-08	19.86	20.39	19.61	20.24	651514
2021-03-09	20.26	20.26	19.80	19.88	509030
2021-03-10	20.33	20.65	20.12	20.49	563984
2021-03-11	20.42	20.70	20.27	20.55	419670
2021-03-12	20.61	20.79	20.51	20.74	473635
2021-03-15	20.65	20.99	20.52	20.95	519005
2021-03-16	20.98	20.98	20.61	20.84	341312
2021-03-17	20.89	20.96	20.45	20.96	455984
2021-03-18	20.96	21.13	20.63	20.75	492174
2021-03-19	20.75	21.04	20.33	20.91	1584322
2021-03-22	20.85	20.85	20.47	20.78	422526
2021-03-23	20.50	20.83	20.20	20.33	443801
2021-03-24	20.45	20.87	20.15	20.16	365819
2021-03-25	20.16	20.69	19.98	20.60	415511
2021-03-26	20.80	20.90	20.49	20.90	363191
2021-03-29	20.88	20.98	20.42	20.20	440341
2021-03-30	20.17	20.57	20.17	20.47	354186
2021-03-31	20.38	20.51	20.21	20.21	560204
2021-04-01	20.23	20.50	20.06	20.50	384881
2021-04-05	20.70	20.70	20.31	20.55	357461
2021-04-06	20.63	20.73	20.54	20.66	328394
2021-04-07	20.68	20.73	20.39	20.54	388830
2021-04-08	20.56	20.78	20.43	20.69	287626
2021-04-09	20.66	20.80	20.56	20.74	191418
2021-04-12	20.80	20.83	20.62	20.70	345794
2021-04-13	20.50	20.57	20.11	20.52	295766
2021-04-14	20.64	20.97	20.56	20.58	265688
2021-04-15	20.70	20.78	20.56	20.73	355371
2021-04-16	20.94	20.98	20.41	20.43	494590
2021-04-19	20.40	20.40	20.13	20.29	411521
2021-04-20	20.12	20.27	20.02	20.21	496819
2021-04-21	20.22	20.51	20.21	20.42	409011
2021-04-22	20.50	20.57	20.28	20.43	317984
2021-04-23	20.47	20.66	20.30	20.55	247613
2021-04-26	20.70	20.89	20.61	20.74	216726
2021-04-27	20.68	20.86	20.38	20.41	279758
2021-04-28	20.50	20.53	20.33	20.43	263249
2021-04-29	20.52	20.84	20.42	20.65	277604
2021-04-30	20.52	20.73	20.42	20.55	773605
2021-05-03	20.68	21.03	20.64	20.89	278030
2021-05-04	20.90	20.95	20.59	20.79	381907
2021-05-05	20.79	20.69	19.98	20.55	319967
2021-05-06	20.74	20.90	20.00	20.12	507930
2021-05-07	20.04	20.40	20.02	20.35	357300
2021-05-10	20.35	20.57	19.99	20.00	411810
2021-05-11	19.78	19.89	19.58	19.74	437603
2021-05-12	19.68	19.73	19.02	19.06	426618
2021-05-13	19.09	19.52	19.09	19.35	502103
2021-05-14	19.53	19.68	19.33	19.58	550256
2021-05-17	19.54	19.68	19.17	19.64	497887
2021-05-18	19.72	19.73	19.47	19.53	767469
2021-05-19	19.50	19.58	19.21	19.55	432029
2021-05-20	19.41	19.68	19.36	19.64	266292
2021-05-21	19.82	19.91	19.70	19.77	330260
2021-05-24	19.80	20.00	19.75	19.95	234222
2021-05-25	20.00	20.01	19.57	19.57	422986
2021-05-26	19.58	19.92	19.31	19.79	397648
2021-05-27	20.03	20.13	19.81	19.85	602565
2021-05-28	20.00	20.00	19.64	19.84	430654
2021-06-01	19.93	20.35	19.84	20.31	378946
2021-06-02	20.43	20.43	20.11	20.35	363035
2021-06-03	20.22	20.22	20.06	20.17	239509
2021-06-04	20.20	20.23	19.93	20.03	302266
2021-06-07	20.05	20.33	20.03	20.23	345129
2021-06-08	20.25	20.52	20.19	20.40	317954
2021-06-09	20.44	20.53	20.28	20.52	262324
2021-06-10	20.66	20.66	20.40	20.58	306718
2021-06-11	20.60	20.65	20.51	20.64	359783
2021-06-14	20.62	20.64	20.31	20.47	411850
2021-06-15	20.45	20.45	20.13	20.30	397495
2021-06-16	20.26	20.29	19.92	19.94	420105
2021-06-17	19.89	19.94	19.51	19.63	377575
2021-06-18	19.53	19.57	19.41	19.57	1402305
2021-06-21	19.86	20.11	19.69	20.06	325222
2021-06-22	19.96	20.04	19.82	19.89	231640
2021-06-23	19.98	20.15	19.76	20.04	416943
2021-06-24	20.10	20.34	20.01	20.32	427981
2021-06-25	20.44	20.74	20.35	20.67	2301124
2021-06-28	20.61	20.70	19.83	19.85	627382
2021-06-29	19.89	19.98	19.68	19.79	585021
2021-06-30	19.76	20.10	19.76	19.87	665739
2021-07-01	20.34	20.39	20.01	20.18	447557
2021-07-02	20.22	20.25	19.90	20.07	302850
2021-07-06	20.06	20.06	19.53	19.94	341340
2021-07-07	19.80	19.97	19.61	19.78	333102
2021-07-08	19.60	19.84	19.35	19.50	400990
2021-07-09	19.71	19.99	19.71	19.96	326337
2021-07-12	19.92	20.26	19.75	20.22	319886
2021-07-13	20.14	20.14	19.67	19.69	226203
2021-07-14	19.71	19.86	19.64	19.73	180747
2021-07-15	19.68	19.91	19.63	19.84	263974
2021-07-16	20.02	20.13	19.69	19.77	541739
2021-07-19	19.44	19.47	18.75	18.96	485781
2021-07-20	18.98	19.95	18.97	19.75	523424
2021-07-21	19.90	20.11	19.85	19.93	409339
2021-07-22	19.77	19.86	19.38	19.54	261433
2021-07-23	19.70	19.80	19.54	19.69	275443
2021-07-26	19.78	20.01	19.73	19.97	290958
2021-07-27	19.89	20.10	19.81	19.87	431273
2021-07-28	19.96	20.14	19.75	19.93	200964
2021-07-29	20.14	20.29	20.00	20.05	309794
2021-07-30	20.05	20.47	20.05	20.19	457033
2021-08-02	20.25	20.68	19.90	19.98	528747
2021-08-03	19.95	20.27	19.85	20.26	532747
2021-08-04	20.07	20.40	20.02	20.04	476926
2021-08-05	20.12	21.07	20.10	20.90	557542
2021-08-06	21.05	21.05	20.63	20.80	293622
2021-08-09	20.66	21.00	20.40	20.97	748044
2021-08-10	20.94	21.21	20.94	21.01	496861
2021-08-11	21.30	21.30	21.07	21.24	491908
2021-08-12	21.18	21.41	21.05	21.32	295962
2021-08-13	21.36	21.39	21.17	21.35	294614
2021-08-16	21.32	21.50	21.13	21.20	428833
2021-08-17	21.03	21.20	20.91	21.01	333518
2021-08-18	21.00	21.13	20.89	20.97	383658
2021-08-19	20.83	20.98	20.69	20.95	444904
2021-08-20	20.91	21.32	20.80	21.26	400867
2021-08-23	21.42	21.45	21.27	21.27	577984
2021-08-24	21.33	21.35	21.12	21.23	393539
2021-08-25	21.19	21.40	20.99	21.22	467751
2021-08-26	21.30	21.45	21.19	21.32	495955
2021-08-27	21.40	21.97	21.34	21.91	697694
2021-08-30	21.98	22.21	21.76	22.16	812215
2021-08-31	22.17	22.35	21.89	21.99	817291
2021-09-01	22.08	22.25	21.95	22.04	385144
2021-09-02	22.12	22.24	21.85	22.19	353776
2021-09-03	22.18	22.27	22.02	22.27	502252
2021-09-07	22.27	22.34	21.85	21.98	416197
2021-09-08	21.90	22.04	21.79	21.93	335430
2021-09-09	21.89	22.05	21.67	21.67	334883
2021-09-10	21.73	21.87	21.27	21.28	337759
2021-09-13	21.45	21.67	21.36	21.59	362656
2021-09-14	21.67	21.67	21.33	21.49	305934
2021-09-15	21.50	21.78	21.34	21.68	408864
2021-09-16	21.71	21.81	21.35	21.52	317820
2021-09-17	21.61	21.61	21.11	21.17	1891737
2021-09-20	20.82	21.06	20.67	20.85	472448
2021-09-21	21.05	21.22	20.90	21.06	347006
2021-09-22	21.22	21.64	21.22	21.36	396366
2021-09-23	21.48	21.85	21.42	21.59	403123
2021-09-24	21.53	21.71	21.52	21.55	242705
2021-09-27	21.65	21.91	21.57	21.58	295949
2021-09-28	21.45	21.70	21.35	21.21	316407
2021-09-29	21.34	21.49	21.19	21.37	262981
2021-09-30	21.52	21.52	20.90	20.92	321358
2021-10-01	21.20	21.76	21.18	21.54	349639
2021-10-04	21.54	21.75	21.49	21.60	277677
2021-10-05	21.69	21.69	21.33	21.50	319695
2021-10-06	21.34	21.76	21.25	21.76	236133
2021-10-07	21.83	22.02	21.69	21.78	375041
2021-10-08	21.75	22.02	21.74	21.84	262431
2021-10-11	21.92	22.08	21.83	21.98	306192
2021-10-12	22.25	22.40	22.03	22.38	558498
2021-10-13	22.37	22.41	22.07	22.33	456200
2021-10-14	22.50	22.60	22.43	22.56	293284
2021-10-15	22.83	22.97	22.62	22.64	449170
2021-10-18	22.57	22.78	22.55	22.58	294995
2021-10-19	22.54	22.67	22.47	22.48	231258
2021-10-20	22.37	22.66	22.37	22.58	318303
2021-10-21	22.75	22.75	22.49	22.55	219817
2021-10-22	22.54	22.72	22.54	22.65	239665
2021-10-25	22.64	22.67	22.54	22.60	231045
2021-10-26	22.52	22.76	22.45	22.60	329330
2021-10-27	22.55	22.63	22.41	22.42	259498
2021-10-28	22.35	22.71	22.35	22.69	328251
2021-10-29	22.61	22.65	22.36	22.37	642069
2021-11-01	22.48	22.65	22.37	22.62	450549
2021-11-02	22.71	22.71	22.45	22.46	280399
2021-11-03	22.45	22.91	22.45	22.88	443463
2021-11-04	23.14	23.59	23.02	23.26	518326
2021-11-05	23.57	24.01	23.41	23.92	546801
2021-11-08	24.02	24.02	23.63	23.72	485927
2021-11-09	23.77	23.80	23.54	23.63	323586
2021-11-10	23.63	23.75	23.59	23.63	307107
2021-11-11	23.58	23.90	23.53	23.76	371729
2021-11-12	23.82	23.87	23.67	23.72	308305
2021-11-15	23.90	23.99	23.79	23.90	352398
2021-11-16	23.89	23.92	23.40	23.41	319651
2021-11-17	23.22	23.27	22.84	23.22	310787
2021-11-18	23.45	23.66	23.29	23.44	456986
2021-11-19	23.25	23.43	23.19	23.28	329804
2021-11-22	23.33	23.50	23.19	23.19	392165
2021-11-23	23.19	23.33	23.10	23.20	300511
2021-11-24	23.25	23.50	23.17	23.39	368340
2021-11-26	22.85	22.93	22.22	22.60	314389
2021-11-29	22.80	22.80	22.32	22.41	399403
2021-11-30	22.19	22.31	21.63	21.69	735899
2021-12-01	22.23	22.69	21.74	21.74	689797
2021-12-02	21.84	22.61	21.76	22.48	509584
2021-12-03	22.54	22.60	22.07	22.20	362129
2021-12-06	22.54	23.00	22.54	22.77	722016
2021-12-07	23.00	23.05	22.63	22.65	395597
2021-12-08	22.77	22.87	22.68	22.78	277340
2021-12-09	22.58	22.68	22.49	22.56	324226
2021-12-10	22.70	22.78	22.41	22.44	330969
2021-12-13	22.30	22.51	22.21	22.34	588910
2021-12-14	22.39	22.77	22.28	22.33	699244
2021-12-15	22.28	22.45	22.13	22.43	755779
2021-12-16	22.63	22.75	22.39	22.48	446128
2021-12-17	22.34	22.76	22.34	22.52	1105707
2021-12-20	22.25	22.47	21.83	22.44	586033
2021-12-21	22.62	23.24	22.62	23.13	511328
2021-12-22	23.16	23.40	23.06	23.37	337717
2021-12-23	23.50	23.52	23.36	23.43	253078
2021-12-27	23.40	23.60	23.20	23.60	343083
2021-12-28	23.51	23.85	23.45	23.60	374801
2021-12-29	23.69	23.90	23.61	23.63	344180
2021-12-30	23.71	23.91	23.61	23.62	471521
2021-12-31	23.53	24.01	23.53	23.88	350811
2022-01-03	23.98	24.27	23.93	24.20	603434
2022-01-04	24.30	24.68	24.09	24.65	764795
2022-01-05	24.75	24.81	24.20	24.28	655706
2022-01-06	24.45	24.71	24.26	24.32	341718
2022-01-07	24.31	24.51	24.20	24.22	313957
2022-01-10	24.18	24.42	23.77	23.78	367999
2022-01-11	23.92	23.96	23.52	23.75	391845
2022-01-12	23.75	23.92	23.66	23.79	316631
2022-01-13	23.95	24.13	23.75	23.90	590740
2022-01-14	23.73	23.96	23.60	23.94	407443
2022-01-18	23.78	23.92	23.41	23.46	303154
2022-01-19	23.40	23.42	22.70	22.73	291871
2022-01-20	22.67	22.95	22.23	22.27	274784
2022-01-21	22.29	22.68	22.05	22.22	381329
2022-01-24	21.95	22.12	21.41	22.06	644749
2022-01-25	21.73	22.52	21.73	22.24	554178
2022-01-26	22.46	22.78	21.80	21.94	365149
2022-01-27	22.17	22.47	21.76	21.76	315019
2022-01-28	21.72	22.14	21.39	22.14	365931
2022-01-31	21.91	22.50	21.91	22.46	705401
2022-02-01	22.28	22.88	22.28	22.86	534991
2022-02-02	22.84	23.13	22.65	23.07	657281
2022-02-03	22.89	22.99	22.77	22.87	378297
2022-02-04	22.76	22.93	22.28	22.66	316085
2022-02-07	22.63	22.94	22.63	22.68	231520
2022-02-08	22.74	22.83	22.57	22.63	227845
2022-02-09	22.72	23.00	22.63	23.00	363407
2022-02-10	22.71	22.91	22.29	22.44	447907
2022-02-11	22.60	22.68	22.12	22.30	372418
2022-02-14	22.25	22.38	22.03	22.12	284312
2022-02-15	22.15	22.55	22.12	22.44	237201
2022-02-16	22.43	22.76	22.43	22.65	179576
2022-02-17	22.43	22.86	22.31	22.85	618272
2022-02-18	22.90	23.40	22.70	23.29	1387189
2022-02-22	23.37	23.37	22.67	22.88	719416
2022-02-23	22.99	23.10	22.49	22.54	539272
2022-02-24	22.15	22.49	21.58	22.40	1022567
2022-02-25	22.58	22.96	22.41	22.78	515899
2022-02-28	22.49	22.69	21.87	22.14	995626
2022-03-01	22.18	22.32	21.11	21.26	786841
2022-03-02	21.37	21.94	21.37	21.85	453517
2022-03-03	21.87	22.30	21.69	22.30	365421
2022-03-04	21.89	22.28	21.58	21.99	423224
2022-03-07	21.86	21.95	21.61	21.66	434923
2022-03-08	21.87	22.14	21.64	21.75	358271
2022-03-09	22.23	22.52	22.18	22.22	358524
2022-03-10	21.88	22.66	21.78	22.61	694209
2022-03-11	22.70	23.05	22.60	22.70	450306
2022-03-14	23.08	23.51	22.98	23.15	1017423
2022-03-15	23.18	23.40	22.74	22.99	459460
2022-03-16	23.28	23.63	22.77	23.37	570641
2022-03-17	23.17	23.52	23.16	23.37	583616
2022-03-18	23.57	23.57	23.16	23.28	1984731
2022-03-21	23.72	23.73	23.16	23.33	536883
2022-03-22	23.47	23.70	23.40	23.54	378192
2022-03-23	23.38	23.60	23.31	23.46	435759
2022-03-24	23.47	23.84	23.40	23.84	737836
2022-03-25	23.89	24.40	23.89	24.38	498418
2022-03-28	24.44	24.72	24.18	24.68	564850
2022-03-29	24.85	25.30	24.79	24.98	688079
2022-03-30	24.95	25.23	24.61	24.75	400219
2022-03-31	24.90	24.93	24.35	24.39	626038
2022-04-01	24.53	24.94	24.39	24.92	458902
2022-04-04	24.97	24.97	24.34	24.75	344729
2022-04-05	24.67	24.97	24.14	24.20	432154
2022-04-06	24.13	24.43	23.97	24.30	436873
2022-04-07	24.23	24.36	23.71	23.87	442006
2022-04-08	23.85	23.95	23.59	23.79	473670
2022-04-11	23.70	23.91	23.36	23.37	361072
2022-04-12	23.40	23.75	23.27	23.42	409726
2022-04-13	23.42	23.83	23.42	23.78	390186
2022-04-14	23.91	24.15	23.62	23.69	433657
2022-04-18	23.69	23.82	23.30	23.40	352842
2022-04-19	23.53	23.98	23.53	23.89	399167
2022-04-20	24.04	24.46	24.04	24.26	389680
2022-04-21	24.41	24.51	24.05	24.11	391689
2022-04-22	23.99	24.11	23.83	23.84	312338
2022-04-25	23.66	23.76	23.15	23.64	405344
2022-04-26	23.32	23.59	22.86	22.92	554414
2022-04-27	23.06	23.18	22.78	22.81	320475
2022-04-28	23.05	23.40	22.81	23.34	250427
2022-04-29	23.25	23.40	22.45	22.55	583611
2022-05-02	22.59	22.87	21.83	22.17	505694
2022-05-03	22.15	22.58	22.01	22.42	393912
2022-05-04	22.36	22.59	21.97	22.41	369023
2022-05-05	22.00	22.51	21.68	21.97	522090
2022-05-06	21.97	21.97	21.14	21.45	477401
2022-05-09	21.14	21.23	20.46	20.63	465562
2022-05-10	20.84	21.02	20.10	20.30	417598
2022-05-11	20.40	20.81	20.19	20.24	345828
2022-05-12	20.37	20.58	20.07	20.52	356010
2022-05-13	20.61	20.95	20.46	20.88	408023
2022-05-16	20.76	20.92	20.51	20.81	329177
2022-05-17	21.08	21.67	20.96	21.58	352383
2022-05-18	21.35	21.55	20.82	21.00	386484
2022-05-19	20.86	21.06	20.54	20.56	357389
2022-05-20	20.76	20.76	20.15	20.54	295274
2022-05-23	20.75	20.91	20.48	20.64	300030
2022-05-24	20.61	20.91	20.16	20.90	332681
2022-05-25	20.79	21.14	20.62	21.02	461340
2022-05-26	21.14	21.32	21.06	21.07	1547110
2022-05-27	21.23	21.38	21.08	21.24	393429
2022-05-31	21.12	21.26	20.88	21.06	700325
2022-06-01	21.06	21.06	20.42	20.85	488626
2022-06-02	20.88	21.14	20.56	21.13	341862
2022-06-03	21.10	21.10	20.72	20.85	306999
2022-06-06	21.06	21.07	20.74	20.80	281981
2022-06-07	20.72	21.21	20.67	21.17	391971
2022-06-08	21.03	21.03	20.56	20.70	305795
2022-06-09	20.54	20.56	20.19	20.24	400186
2022-06-10	20.00	20.11	19.83	19.95	507188
2022-06-13	19.59	19.68	18.67	18.85	899637
2022-06-14	18.87	19.19	18.73	19.02	737369
2022-06-15	19.27	19.54	19.06	19.28	452704
2022-06-16	18.87	18.87	18.34	18.45	519969
2022-06-17	18.65	18.94	18.45	18.70	903312
2022-06-21	18.99	19.20	18.81	18.85	776740
2022-06-22	18.62	19.11	18.59	18.90	564270
2022-06-23	18.99	19.55	18.87	19.54	836184
2022-06-24	19.66	20.35	19.66	20.24	1326328
2022-06-27	20.26	20.26	19.69	19.82	455647
2022-06-28	19.88	20.01	19.34	19.10	691502
2022-06-29	19.00	19.14	18.67	18.85	534979
2022-06-30	18.61	19.07	18.45	18.94	549390
2022-07-01	18.83	19.17	18.77	19.12	334856
2022-07-05	18.77	19.04	18.59	19.00	364024
2022-07-06	18.95	19.10	18.76	18.81	294342
2022-07-07	18.91	19.11	18.80	19.02	297993
2022-07-08	18.95	19.09	18.74	18.89	406821
2022-07-11	18.79	18.91	18.58	18.70	276973
2022-07-12	18.64	19.07	18.64	18.94	338700
2022-07-13	18.77	18.78	18.53	18.71	294269
2022-07-14	18.40	18.55	18.34	18.48	286695
2022-07-15	18.80	19.06	18.61	18.96	378632
2022-07-18	19.10	19.16	18.79	18.86	350394
2022-07-19	19.08	19.47	19.08	19.45	363599
2022-07-20	19.32	19.57	19.07	19.28	497731
2022-07-21	19.16	19.95	18.98	19.91	749360
2022-07-22	19.91	20.09	19.50	19.65	652046
2022-07-25	19.72	20.04	19.62	19.90	444853
2022-07-26	19.71	19.99	19.71	19.86	347610
2022-07-27	19.88	20.18	19.86	20.10	396432
2022-07-28	20.28	20.77	20.27	20.72	395775
2022-07-29	20.70	20.94	20.50	20.66	425220
2022-08-01	20.46	20.52	20.25	20.40	236940
2022-08-02	20.29	20.29	19.87	19.87	251958
2022-08-03	20.02	20.20	19.92	20.00	487532
2022-08-04	19.42	19.99	18.86	19.15	548862
2022-08-05	19.03	19.59	18.97	19.54	626216
2022-08-08	19.69	19.94	19.60	19.89	549031
2022-08-09	19.98	20.09	19.79	20.08	613600
2022-08-10	20.39	20.51	20.20	20.31	323617
2022-08-11	20.51	20.56	20.34	20.51	303346
2022-08-12	20.69	20.73	20.47	20.64	351586
2022-08-15	20.49	20.82	20.42	20.72	277218
2022-08-16	20.65	20.87	20.57	20.63	352440
2022-08-17	20.35	20.39	20.02	20.21	447317
2022-08-18	20.30	20.39	20.18	20.33	236613
2022-08-19	20.27	20.27	19.87	20.03	317453
2022-08-22	19.72	19.76	19.25	19.29	440119
2022-08-23	19.22	19.37	19.08	19.10	422438
2022-08-24	19.06	19.18	18.95	19.03	466546
2022-08-25	18.93	18.95	18.57	18.87	714590
2022-08-26	18.83	18.85	18.06	18.12	809885
2022-08-29	18.32	18.46	18.02	18.03	472114
2022-08-30	18.10	18.17	17.66	17.74	423698
2022-08-31	17.86	17.87	17.51	17.56	833247
2022-09-01	17.52	17.73	17.26	17.71	696187
2022-09-02	17.88	17.94	17.55	17.67	704316
2022-09-06	17.81	17.81	17.49	17.61	433875
2022-09-07	17.51	18.15	17.51	18.15	498453
2022-09-08	17.93	18.33	17.77	18.18	458786
2022-09-09	18.29	18.51	18.21	18.32	386465
2022-09-12	18.50	18.83	18.40	18.80	498573
2022-09-13	18.35	18.48	17.93	18.01	464194
2022-09-14	17.95	18.07	17.78	18.02	452532
2022-09-15	17.92	18.11	17.79	17.80	528822
2022-09-16	17.70	17.79	17.34	17.64	1645661
2022-09-19	17.43	17.67	17.41	17.60	326368
2022-09-20	17.37	17.37	16.91	16.99	457534
2022-09-21	17.08	17.18	16.60	16.62	686352
2022-09-22	16.54	16.56	16.23	16.36	583098
2022-09-23	16.21	16.40	16.02	16.34	733665
2022-09-26	16.23	16.23	15.52	15.54	1001384
2022-09-27	15.65	15.86	15.10	15.10	777621
2022-09-28	15.13	16.10	15.10	15.77	1083243
2022-09-29	15.61	15.61	15.26	15.34	942165
2022-09-30	15.46	15.65	15.31	15.46	876369
2022-10-03	15.74	15.77	15.27	15.47	612109
2022-10-04	15.69	16.11	15.66	16.10	526145
2022-10-05	15.79	15.86	15.60	15.75	474059
2022-10-06	15.69	15.78	15.30	15.32	384838
2022-10-07	15.18	15.27	14.61	14.62	933526
2022-10-10	14.74	14.81	14.49	14.49	847061
2022-10-11	14.44	14.75	14.26	14.71	1155247
2022-10-12	14.75	14.75	14.33	14.47	460770
2022-10-13	14.16	14.96	13.97	14.92	684154
2022-10-14	15.11	15.26	14.83	14.90	455710
2022-10-17	15.25	15.64	15.21	15.61	504267
2022-10-18	15.92	16.05	15.60	15.74	459586
2022-10-19	15.65	15.70	15.30	15.50	454770
2022-10-20	15.49	15.77	15.36	15.36	490050
2022-10-21	15.51	15.79	15.30	15.70	615023
2022-10-24	15.86	15.91	15.64	15.87	409175
2022-10-25	15.80	16.36	15.80	16.26	554897
2022-10-26	16.37	16.50	16.20	16.39	499139
2022-10-27	16.50	16.61	16.10	16.17	634929
2022-10-28	16.21	16.69	16.14	16.65	388376
2022-10-31	16.54	16.75	16.42	16.61	434822
2022-11-01	16.82	17.03	16.67	16.83	544576
2022-11-02	16.68	17.08	16.39	16.44	468553
2022-11-03	15.41	16.25	15.41	15.88	533546
2022-11-04	16.11	16.29	15.87	16.21	517705
2022-11-07	16.39	16.46	16.09	16.36	590897
2022-11-08	16.33	16.33	15.93	16.09	667762
2022-11-09	15.85	16.09	15.58	15.66	560458
2022-11-10	16.41	16.86	16.22	16.68	659307
2022-11-11	16.64	17.19	16.64	16.97	831219
2022-11-14	16.95	17.05	16.63	16.79	1056464
2022-11-15	17.18	17.30	16.76	16.88	504899
2022-11-16	16.79	16.88	16.61	16.73	451150
2022-11-17	16.46	16.50	16.29	16.46	441141
2022-11-18	16.92	16.92	16.48	16.65	586425
2022-11-21	16.54	16.70	16.45	16.62	409879
2022-11-22	16.72	16.78	16.60	16.75	766069
2022-11-23	16.65	16.70	16.41	16.50	332293
2022-11-25	16.56	16.95	16.50	16.95	272512
2022-11-28	16.83	16.85	16.48	16.59	374645
2022-11-29	16.47	16.61	16.42	16.54	758425
2022-11-30	16.47	17.02	16.27	17.02	833185
2022-12-01	17.14	17.31	16.85	17.04	412400
2022-12-02	16.81	17.14	16.78	17.07	492218
2022-12-05	16.83	16.83	16.39	16.47	538360
2022-12-06	16.43	16.57	16.01	16.07	981873
2022-12-07	16.01	16.17	15.84	16.05	441117
2022-12-08	16.04	16.33	16.03	16.22	419082
2022-12-09	16.08	16.53	16.02	16.41	411270
2022-12-12	16.57	16.77	16.40	16.69	791434
2022-12-13	17.15	17.49	16.95	17.07	1173404
2022-12-14	17.04	17.58	16.98	17.31	733982
2022-12-15	16.99	17.16	16.75	16.83	610964
2022-12-16	16.40	16.60	15.47	15.75	1905019
2022-12-19	15.72	15.78	15.32	15.37	875002
2022-12-20	15.35	15.45	15.19	15.39	658958
2022-12-21	15.51	15.73	15.30	15.38	1314807
2022-12-22	15.26	15.36	15.04	15.32	476663
2022-12-23	15.20	15.58	15.20	15.54	424174
2022-12-27	15.60	15.80	15.38	15.79	591253
2022-12-28	15.84	15.94	15.40	15.18	771928
2022-12-29	15.35	15.67	15.30	15.62	549532
2022-12-30	15.49	15.76	15.49	15.73	793469
2023-01-03	15.94	16.20	15.55	15.67	706228
2023-01-04	15.86	16.10	15.76	15.97	532013
2023-01-05	15.86	15.93	15.53	15.59	447667
2023-01-06	15.85	15.91	15.65	15.87	474945
2023-01-09	15.99	16.04	15.83	15.89	479052
2023-01-10	15.87	16.03	15.84	15.89	599241
2023-01-11	16.03	16.40	16.03	16.39	541377
2023-01-12	16.52	16.65	16.39	16.56	383372
2023-01-13	16.36	16.53	16.20	16.32	915036
2023-01-17	16.40	16.57	16.31	16.40	397215
2023-01-18	16.40	16.57	16.21	16.33	444950
2023-01-19	16.23	16.42	16.17	16.29	608209
2023-01-20	16.41	16.71	16.15	16.68	734498
2023-01-23	16.76	17.04	16.56	16.98	625406
2023-01-24	16.90	17.18	16.86	17.11	372064
2023-01-25	17.07	17.41	16.96	17.40	462154
2023-01-26	17.44	17.55	17.22	17.36	336637
2023-01-27	17.36	17.75	17.36	17.73	331236
2023-01-30	17.58	17.77	17.45	17.52	396897
2023-01-31	17.51	17.91	17.47	17.88	1159709
2023-02-01	17.77	18.11	17.61	17.99	452410
2023-02-02	18.18	18.49	18.13	18.40	538162
2023-02-03	18.12	18.19	17.99	18.18	399059
2023-02-06	17.96	17.99	17.69	17.89	396324
2023-02-07	17.73	18.11	17.67	18.04	441041
2023-02-08	17.90	18.10	17.84	17.99	663195
2023-02-09	18.16	18.27	17.82	17.86	347309
2023-02-10	17.74	18.10	17.68	18.05	312007
2023-02-13	18.00	18.27	17.95	18.23	378253
2023-02-14	18.12	18.34	17.98	18.15	415768
2023-02-15	18.00	18.13	17.93	18.11	472833
2023-02-16	17.82	17.96	17.76	17.79	692012
2023-02-17	17.80	17.85	17.56	17.78	564626
2023-02-21	17.58	17.64	17.21	17.25	467607
2023-02-22	17.58	17.58	16.79	17.23	526619
2023-02-23	17.25	17.40	17.05	17.29	449310
2023-02-24	17.00	17.07	16.81	16.93	393038
2023-02-27	17.15	17.23	16.90	16.91	455419
2023-02-28	16.87	17.10	16.70	16.71	865296
2023-03-01	16.58	16.81	16.55	16.66	531876
2023-03-02	16.52	16.74	16.52	16.71	452907
2023-03-03	16.82	16.88	16.71	16.72	451180
2023-03-06	18.10	18.90	17.96	18.44	5869053
2023-03-07	18.42	18.56	17.88	17.90	1985818
2023-03-08	17.85	18.20	17.79	18.02	1759815
2023-03-09	17.97	18.11	17.54	17.55	1642303
2023-03-10	17.52	17.73	16.66	16.89	2258331
2023-03-13	16.61	17.35	16.59	17.20	2687562
2023-03-14	17.71	18.05	17.40	17.64	2528864
2023-03-15	17.16	17.52	17.12	17.51	2089062
2023-03-16	17.27	17.56	16.81	17.47	1950039
2023-03-17	17.29	17.34	15.86	16.36	25981399
2023-03-20	16.32	16.60	16.07	16.14	2618979
2023-03-21	16.41	17.00	16.41	16.64	1486523
2023-03-22	16.51	16.75	16.10	16.11	1391825
2023-03-23	16.17	16.46	15.82	15.86	1066719
2023-03-24	15.52	15.76	14.94	15.73	1784159
2023-03-27	16.00	16.34	15.86	16.19	931471
2023-03-28	16.04	16.30	15.99	16.12	767238
2023-03-29	16.36	16.51	16.29	16.10	836918
2023-03-30	16.13	16.37	16.10	16.36	934593
2023-03-31	16.41	16.60	16.31	16.59	1091360
2023-04-03	16.66	16.86	16.17	16.25	1328941
2023-04-04	16.33	16.40	15.87	16.10	1393347
2023-04-05	16.00	16.21	15.94	16.09	822865
2023-04-06	16.22	16.23	15.86	16.00	956073
2023-04-10	15.96	16.20	15.66	16.05	881746
2023-04-11	16.14	16.42	16.04	16.27	681246
2023-04-12	16.48	16.48	16.09	16.15	492658
2023-04-13	16.27	16.47	16.10	16.37	597040
2023-04-14	16.45	16.51	15.99	16.17	730661
2023-04-17	16.21	16.77	16.10	16.77	635883
2023-04-18	16.83	16.83	16.56	16.77	560541
2023-04-19	16.65	16.95	16.58	16.80	832390
2023-04-20	16.66	16.66	16.27	16.43	927145
2023-04-21	16.52	16.54	16.28	16.32	818229
2023-04-24	16.36	16.56	16.28	16.41	445500
2023-04-25	16.21	16.27	16.05	16.13	446100
2023-04-26	16.04	16.23	15.89	15.98	547001
2023-04-27	16.10	16.67	16.08	16.59	685166
2023-04-28	16.62	16.93	16.59	16.78	803305
2023-05-01	16.74	17.00	16.68	16.94	574977
2023-05-02	16.78	16.81	16.08	16.25	638067
2023-05-03	16.34	16.74	16.24	16.35	1027277
2023-05-04	15.20	15.46	14.00	14.82	2366935
2023-05-05	15.06	15.07	14.36	14.98	1549759
2023-05-08	14.92	15.04	14.51	14.62	1089251
2023-05-09	14.52	14.68	14.31	14.55	836574
2023-05-10	14.84	14.89	14.48	14.85	1502490
2023-05-11	14.72	14.93	14.62	14.85	706211
2023-05-12	14.93	14.94	14.41	14.51	828158
2023-05-15	14.48	14.75	14.46	14.52	723064
2023-05-16	14.41	14.61	14.34	14.39	558410
2023-05-17	14.52	14.95	14.30	14.89	821776
2023-05-18	14.80	15.18	14.78	15.13	725250
2023-05-19	15.34	15.38	14.97	15.06	813885
2023-05-22	15.38	15.70	15.27	15.55	896157
2023-05-23	15.47	16.10	15.47	15.75	818689
2023-05-24	15.70	15.70	15.29	15.43	669147
2023-05-25	15.51	15.63	15.05	15.24	719006
2023-05-26	15.21	15.53	15.13	15.44	776254
2023-05-30	15.55	15.73	15.47	15.60	760561
2023-05-31	15.52	15.68	15.35	15.43	3315148
2023-06-01	15.51	15.54	15.25	15.39	862456
2023-06-02	15.71	16.29	15.63	16.21	627379
2023-06-05	16.15	16.04	15.71	16.21	731040
2023-06-06	15.90	16.49	15.83	16.48	706102
2023-06-07	16.68	17.04	16.67	16.99	1029009
2023-06-08	16.89	17.14	16.67	17.13	706613
2023-06-09	17.16	17.19	16.92	17.08	420853
2023-06-12	16.94	17.17	16.83	16.89	690127
2023-06-13	16.94	17.24	16.94	17.01	695734
2023-06-14	17.08	17.26	16.80	16.94	669271
2023-06-15	16.84	17.03	16.65	17.03	547315
2023-06-16	17.20	17.20	16.79	16.87	1817480
2023-06-20	16.80	16.80	16.46	16.55	651516
2023-06-21	16.55	16.63	16.25	16.33	921761
2023-06-22	16.29	16.34	15.97	15.97	915891
2023-06-23	15.70	15.82	15.46	15.50	1748119
2023-06-26	15.46	15.97	15.41	15.83	857712
2023-06-27	15.77	16.21	15.73	16.19	940352
2023-06-28	16.19	16.26	16.03	15.94	941913
2023-06-29	15.81	16.20	15.74	16.18	806970
2023-06-30	16.42	16.47	16.18	16.33	976630
2023-07-03	16.33	16.57	16.32	16.57	204462
2023-07-05	16.42	16.67	16.26	16.36	772248
2023-07-06	16.11	16.15	15.65	15.95	774038
2023-07-07	15.93	16.27	15.93	16.08	680825
2023-07-10	16.00	16.32	15.90	16.31	423073
2023-07-11	16.39	16.81	16.35	16.81	585253
2023-07-12	17.16	17.43	17.14	17.16	690093
2023-07-13	17.16	17.25	17.07	17.23	422038
2023-07-14	17.20	17.20	16.91	16.94	559512
2023-07-17	16.90	17.01	16.80	16.86	591404
2023-07-18	16.83	17.34	16.83	17.19	894951
2023-07-19	17.32	17.36	17.08	17.19	773456
2023-07-20	17.10	17.10	16.77	16.88	668487
2023-07-21	16.98	16.98	16.72	16.78	1006795
2023-07-24	16.85	17.13	16.83	17.09	550108
2023-07-25	17.00	17.15	16.79	16.80	599471
2023-07-26	16.79	17.18	16.79	17.16	563796
2023-07-27	17.23	17.34	16.78	16.85	576465
2023-07-28	17.00	17.13	16.69	16.70	719077
2023-07-31	16.70	16.85	16.37	16.50	1406645
2023-08-01	16.40	16.47	16.00	16.44	591413
2023-08-02	16.19	16.41	16.11	16.37	640023
2023-08-03	17.00	17.00	16.08	16.45	1067824
2023-08-04	16.34	16.74	16.32	16.43	574042
2023-08-07	16.45	16.77	16.39	16.76	650805
2023-08-08	16.52	16.77	16.23	16.77	584417
2023-08-09	16.77	16.79	16.31	16.40	556077
2023-08-10	16.39	16.65	16.39	16.50	555351
2023-08-11	16.38	16.55	16.36	16.53	367417
2023-08-14	16.37	16.42	16.02	16.13	741486
2023-08-15	15.88	16.14	15.85	15.96	549569
2023-08-16	15.90	16.02	15.68	15.68	409776
2023-08-17	15.79	15.87	15.42	15.42	581570
2023-08-18	15.24	15.58	15.13	15.45	668065
2023-08-21	15.43	15.43	15.04	15.24	802982
2023-08-22	15.36	15.40	15.22	15.23	553651
2023-08-23	15.28	15.60	15.24	15.57	543496
2023-08-24	15.57	15.89	15.47	15.57	535850
2023-08-25	15.67	15.81	15.48	15.60	494900
2023-08-28	15.70	15.97	15.68	15.68	716359
2023-08-29	15.70	15.81	15.58	15.74	552449
2023-08-30	15.79	15.99	15.76	15.93	450841
2023-08-31	15.93	16.06	15.89	15.97	1601086
2023-09-01	16.04	16.28	15.97	16.07	588564
2023-09-05	15.87	16.40	15.80	16.15	945084
2023-09-06	16.17	16.27	16.04	16.22	735670
2023-09-07	16.19	16.38	16.03	16.35	941728
2023-09-08	16.31	16.38	16.14	16.27	524585
2023-09-11	16.36	16.44	16.25	16.30	1294897
2023-09-12	16.30	16.49	16.29	16.34	570017
2023-09-13	16.37	16.39	16.12	16.19	928049
2023-09-14	16.40	16.53	16.31	16.52	822238
2023-09-15	16.37	16.63	16.33	16.54	2267738
2023-09-18	16.62	16.62	16.24	16.28	716044
2023-09-19	16.29	16.43	16.03	16.05	722890
2023-09-20	16.20	16.21	15.77	15.77	496691
2023-09-21	15.74	15.85	15.08	15.08	817196
2023-09-22	15.08	15.31	15.03	15.13	655743
2023-09-25	15.09	15.29	15.00	15.18	504028
2023-09-26	15.00	15.06	14.75	14.84	689925
2023-09-27	14.84	15.09	14.75	14.65	657648
2023-09-28	14.77	14.89	14.58	14.66	915962
2023-09-29	14.85	14.98	14.64	14.74	669027
2023-10-02	14.69	14.76	14.30	14.41	824035
2023-10-03	14.25	14.28	13.79	13.92	885923
2023-10-04	13.93	14.03	13.71	13.88	592731
2023-10-05	13.83	14.00	13.79	13.93	758442
2023-10-06	13.76	14.14	13.64	13.84	794231
2023-10-09	13.77	14.04	13.71	13.89	535101
2023-10-10	13.89	14.23	13.87	14.14	711571
2023-10-11	14.18	14.45	14.18	14.44	571218
2023-10-12	14.50	14.50	13.98	14.00	434980
2023-10-13	14.17	14.20	13.55	13.63	613238
2023-10-16	13.74	14.04	13.68	13.91	743695
2023-10-17	13.75	14.13	13.75	13.98	855814
2023-10-18	13.84	13.86	13.41	13.42	804363
2023-10-19	13.39	13.56	13.16	13.17	607836
2023-10-20	13.23	13.40	13.11	13.11	795199
2023-10-23	13.06	13.24	12.80	12.98	1128759
2023-10-24	13.10	13.24	13.02	13.14	497734
2023-10-25	13.02	13.08	12.91	13.01	692058
2023-10-26	13.09	13.25	13.00	13.11	553723
2023-10-27	13.13	13.22	12.70	12.76	930661
2023-10-30	12.94	13.10	12.70	12.77	915850
2023-10-31	12.87	12.94	12.64	12.87	792108
2023-11-01	12.83	12.99	12.70	12.90	835611
2023-11-02	12.57	12.63	11.91	12.36	2048636
2023-11-03	12.82	13.48	12.58	12.65	1748591
2023-11-06	12.60	12.60	12.17	12.33	1221458
2023-11-07	11.91	12.20	11.79	11.97	3668445
2023-11-08	11.99	12.00	11.18	11.20	2134503
2023-11-09	11.14	11.18	10.68	10.94	1930236
2023-11-10	10.98	11.31	10.78	11.29	1541777
2023-11-13	11.18	11.49	11.18	11.26	1367684
2023-11-14	11.77	12.30	11.76	11.89	1530479
2023-11-15	11.85	12.05	11.83	11.96	1222732
2023-11-16	11.96	11.96	11.53	11.57	888740
2023-11-17	11.71	11.82	11.57	11.60	899212
2023-11-20	11.57	11.66	11.51	11.60	739542
2023-11-21	11.52	11.56	11.26	11.33	631360
2023-11-22	11.45	11.51	11.36	11.43	499962
2023-11-24	11.40	11.56	11.37	11.54	264568
2023-11-27	11.47	11.57	11.34	11.40	659494
2023-11-28	11.38	11.50	11.22	11.48	641882
2023-11-29	11.65	11.87	11.36	11.38	1154601
2023-11-30	11.51	11.51	11.19	11.35	1851466
2023-12-01	11.31	11.84	11.30	11.76	1468929
2023-12-04	11.66	12.13	11.65	12.10	1060444
2023-12-05	12.10	12.11	11.90	12.01	841155
2023-12-06	12.07	12.29	11.98	12.02	659492
2023-12-07	12.09	12.11	11.85	11.94	1191753
2023-12-08	11.89	12.02	11.69	11.85	1311309
2023-12-11	11.90	11.99	11.81	11.83	1095133
2023-12-12	11.77	11.89	11.59	11.79	1094390
2023-12-13	11.83	12.59	11.76	12.51	1872822
2023-12-14	12.84	13.27	12.84	13.13	1670804
2023-12-15	13.13	13.24	12.69	12.69	6601959
2023-12-18	12.81	12.81	12.35	12.36	1510571
2023-12-19	12.44	12.57	12.36	12.44	1328510
2023-12-20	12.41	12.67	12.34	12.38	1512686
2023-12-21	12.48	12.53	12.28	12.45	1415237
2023-12-22	12.47	12.59	12.36	12.52	984423
2023-12-26	12.59	12.61	12.42	12.58	577346
2023-12-27	12.60	12.67	12.49	12.32	749722
2023-12-28	12.33	12.54	12.30	12.48	684803
2023-12-29	12.40	12.46	12.34	12.38	962656
2024-01-02	12.31	12.74	12.20	12.49	1144635
2024-01-03	12.29	12.29	11.91	12.00	1118584
2024-01-04	11.91	12.03	11.83	11.90	1000705
2024-01-05	11.76	12.04	11.67	11.73	799543
2024-01-08	11.67	12.05	11.64	11.97	807326
2024-01-09	11.79	11.79	11.66	11.71	929282
2024-01-10	11.70	11.71	11.56	11.61	749729
2024-01-11	11.50	11.65	11.36	11.64	917181
2024-01-12	11.82	12.02	11.70	11.82	780851
2024-01-16	11.71	11.81	11.53	11.55	881858
2024-01-17	11.31	11.31	10.84	11.00	1255025
2024-01-18	11.11	11.13	10.66	10.91	1050722
2024-01-19	10.93	11.19	10.82	11.19	1142677
2024-01-22	11.32	11.52	11.22	11.48	1030956
2024-01-23	11.63	11.76	11.13	11.25	1213575
2024-01-24	11.37	11.40	10.98	11.04	840518
2024-01-25	11.22	11.27	10.97	11.12	858250
2024-01-26	11.19	11.29	10.92	10.92	680507
2024-01-29	10.90	11.07	10.81	11.05	599155
2024-01-30	10.98	11.06	10.85	10.95	637553
2024-01-31	10.98	10.98	10.41	10.45	2853189
2024-02-01	10.43	10.43	10.04	10.30	1269980
2024-02-02	10.11	10.20	9.94	10.11	1000388
2024-02-05	9.92	10.09	9.72	9.72	1250322
2024-02-06	9.69	9.90	9.57	9.76	1183723
2024-02-07	9.85	9.85	9.47	9.56	1296187
2024-02-08	9.54	9.87	9.50	9.82	917857
2024-02-09	9.82	10.01	9.77	9.97	913301
2024-02-12	10.02	10.38	10.02	10.34	942184
2024-02-13	9.90	10.20	9.65	9.71	1368920
2024-02-14	9.75	9.99	9.72	9.98	1060476
2024-02-15	10.14	10.37	10.14	10.25	1143721
2024-02-16	10.06	10.24	10.06	10.13	778606
2024-02-20	10.07	10.25	9.92	10.17	1099075
2024-02-21	10.12	10.20	10.05	10.13	790666
2024-02-22	9.82	10.00	9.32	9.52	2040872
2024-02-23	9.53	9.60	9.34	9.34	2121977
2024-02-26	9.27	9.27	8.41	8.45	2811629
2024-02-27	8.45	8.69	8.30	8.52	2081570
2024-02-28	8.41	8.68	8.30	8.44	1495299
2024-02-29	8.59	8.86	8.58	8.78	1640034
2024-03-01	8.77	8.92	8.56	8.80	1687716
2024-03-04	8.73	8.74	8.51	8.70	1586013
2024-03-05	8.62	8.68	8.32	8.37	1593255
2024-03-06	8.43	8.69	8.40	8.47	1331149
2024-03-07	8.54	8.77	8.51	8.53	1360955
2024-03-08	8.67	8.80	8.47	8.48	1851839
2024-03-11	8.38	8.45	8.19	8.30	2613214
2024-03-12	8.33	8.33	8.09	8.24	2227290
2024-03-13	8.21	8.49	8.16	8.30	1540780
2024-03-14	8.27	8.27	7.85	8.03	2371599
2024-03-15	7.98	8.40	7.96	8.37	7033751
2024-03-18	8.34	8.46	8.18	8.24	1329997
2024-03-19	8.20	8.28	8.07	8.16	1458823
2024-03-20	8.15	8.38	8.06	8.33	1545905
2024-03-21	8.42	8.59	8.31	8.48	1149865
2024-03-22	8.46	8.57	8.23	8.26	1410140
2024-03-25	8.32	8.51	8.32	8.41	943028
2024-03-26	8.49	8.49	8.03	7.81	1929815
2024-03-27	7.90	8.34	7.90	8.33	1385619
2024-03-28	8.40	8.61	8.40	8.58	1217047
2024-04-01	8.66	8.66	8.46	8.50	868801
2024-04-02	8.37	8.51	8.15	8.34	1511515
2024-04-03	8.30	8.43	8.29	8.39	885016
2024-04-04	8.50	8.69	8.41	8.47	951078
2024-04-05	8.38	8.46	8.20	8.24	707789
2024-04-08	8.33	8.48	8.28	8.45	935879
2024-04-09	8.47	8.94	8.47	8.91	1306942
2024-04-10	8.56	8.58	8.27	8.49	1442824
2024-04-11	8.54	8.60	8.32	8.49	1014776
2024-04-12	8.50	8.62	8.30	8.35	1074113
2024-04-15	8.34	8.53	8.05	8.18	1408370
2024-04-16	8.07	8.24	8.02	8.09	1017381
2024-04-17	8.17	8.35	8.16	8.21	1162690
2024-04-18	8.28	8.39	8.24	8.38	1352514
2024-04-19	8.33	8.58	8.33	8.50	1388528
2024-04-22	8.51	8.58	8.42	8.52	994822
2024-04-23	8.50	8.76	8.50	8.58	1302639
2024-04-24	8.51	8.60	8.33	8.49	1110027
2024-04-25	8.42	8.51	8.40	8.46	889990
2024-04-26	8.53	8.67	8.49	8.50	538593
2024-04-29	8.61	8.74	8.60	8.64	708331
2024-04-30	8.51	8.66	8.50	8.59	1191389
2024-05-01	8.60	8.97	8.56	8.74	768604
2024-05-02	8.88	8.92	8.69	8.76	1225568
2024-05-03	8.95	9.07	8.67	8.75	804226
2024-05-06	8.87	9.05	8.79	9.04	1519931
2024-05-07	9.10	9.25	8.85	8.88	1499964
2024-05-08	8.78	9.01	8.75	8.95	840489
2024-05-09	9.31	9.94	8.95	9.91	2239156
2024-05-10	9.94	10.23	9.91	10.15	1713182
2024-05-13	10.30	10.60	10.29	10.51	1519363
2024-05-14	10.74	10.95	10.63	10.76	1359355
2024-05-15	10.91	11.02	10.34	10.43	1447002
2024-05-16	10.44	10.60	10.36	10.47	961158
2024-05-17	10.45	10.56	10.34	10.40	770031
2024-05-20	10.37	10.37	10.15	10.29	766118
2024-05-21	10.29	10.35	10.18	10.34	571800
2024-05-22	10.31	10.51	10.26	10.29	754999
2024-05-23	10.27	10.27	9.90	9.97	562210
2024-05-24	10.03	10.06	9.94	10.00	603271
2024-05-28	10.17	10.29	10.13	10.17	592023
2024-05-29	10.00	10.00	9.80	9.85	610644
2024-05-30	9.88	10.28	9.88	10.19	1033225
2024-05-31	10.30	10.45	10.14	10.22	753896
2024-06-03	10.33	10.36	10.09	10.20	790083
2024-06-04	10.17	10.35	10.12	10.34	654421
2024-06-05	10.38	10.42	10.22	10.28	637875
2024-06-06	10.17	10.19	10.05	10.09	512985
2024-06-07	9.91	10.02	9.79	9.86	528566
2024-06-10	9.68	9.79	9.58	9.71	852213
2024-06-11	9.61	9.75	9.56	9.59	800689
2024-06-12	9.99	10.16	9.77	9.79	848412
2024-06-13	9.79	9.91	9.63	9.75	805588
2024-06-14	9.63	9.73	9.53	9.73	544438
2024-06-17	9.65	9.72	9.47	9.71	724420
2024-06-18	9.69	9.79	9.59	9.63	785395
2024-06-20	9.58	9.89	9.55	9.86	784788
2024-06-21	9.87	9.96	9.71	9.73	2381133
2024-06-24	9.80	9.85	9.65	9.71	647829
2024-06-25	9.74	9.78	9.39	9.44	705005
2024-06-26	9.37	9.64	9.34	9.62	983873
2024-06-27	9.64	9.76	9.54	9.60	768916
2024-06-28	9.72	9.76	9.56	9.72	2773158
2024-07-01	9.70	9.87	9.59	9.73	547179
2024-07-02	9.79	9.99	9.73	9.97	694414
2024-07-03	10.06	10.27	10.00	10.01	306896
2024-07-05	10.00	10.04	9.78	9.79	386040
2024-07-08	9.86	9.90	9.58	9.60	641201
2024-07-09	9.54	9.55	9.01	9.34	1012725
2024-07-10	9.36	9.62	9.23	9.59	662936
2024-07-11	9.93	10.08	9.87	10.05	773796
2024-07-12	10.23	10.25	10.04	10.10	650935
2024-07-15	10.21	10.39	10.13	10.32	597511
2024-07-16	10.43	10.77	10.43	10.66	735905
2024-07-17	10.56	10.84	10.56	10.77	556278
2024-07-18	10.68	11.01	10.46	10.48	539028
2024-07-19	10.47	10.58	10.36	10.39	562860
2024-07-22	10.48	10.73	10.29	10.67	541628
2024-07-23	10.63	10.91	10.59	10.86	636491
2024-07-24	10.86	10.99	10.39	10.40	533617
2024-07-25	10.48	10.77	10.47	10.56	667739
2024-07-26	10.75	10.81	10.56	10.71	489992
2024-07-29	10.73	10.79	10.39	10.49	479156
2024-07-30	10.53	10.59	10.29	10.43	538720
2024-07-31	10.46	10.77	10.33	10.41	845346
2024-08-01	10.44	10.51	10.22	10.41	889107
2024-08-02	10.05	10.42	9.94	10.28	591033
2024-08-05	9.82	10.07	9.69	9.83	782125
2024-08-06	9.83	10.21	9.78	10.06	568541
2024-08-07	10.28	10.36	10.01	10.11	676731
2024-08-08	10.88	11.00	10.29	10.42	732722
2024-08-09	10.48	10.80	10.26	10.70	895808
2024-08-12	10.63	10.63	10.04	10.24	721259
2024-08-13	10.27	10.46	10.22	10.36	573321
2024-08-14	10.39	10.40	10.25	10.36	465838
2024-08-15	10.59	10.59	10.28	10.43	453612
2024-08-16	10.39	10.44	10.27	10.40	534603
2024-08-19	10.38	10.61	10.33	10.52	701085
2024-08-20	10.47	10.51	10.19	10.21	631473
2024-08-21	10.29	10.51	10.14	10.45	413574
2024-08-22	10.49	10.52	10.29	10.50	363658
2024-08-23	10.58	11.03	10.51	10.99	904928
2024-08-26	11.16	11.16	10.93	10.98	562007
2024-08-27	10.91	11.12	10.76	11.10	580869
2024-08-28	11.08	11.27	11.02	11.16	688846
2024-08-29	11.22	11.23	11.03	11.09	483661
2024-08-30	11.16	11.34	11.02	11.12	685452
2024-09-03	11.08	11.24	11.05	11.17	717030
2024-09-04	11.16	11.38	11.00	11.01	529418
2024-09-05	11.11	11.14	10.89	11.04	428260
2024-09-06	11.04	11.09	10.86	11.01	382757
2024-09-09	10.98	11.13	10.79	10.82	731879
2024-09-10	10.86	10.93	10.71	10.74	465820
2024-09-11	10.64	10.84	10.52	10.83	539497
2024-09-12	10.90	10.91	10.75	10.85	609518
2024-09-13	11.12	11.49	11.05	11.46	661582
2024-09-16	11.54	11.59	11.26	11.27	499793
2024-09-17	11.36	11.40	11.16	11.22	533147
2024-09-18	11.17	11.45	11.03	11.19	725295
2024-09-19	11.42	11.50	11.08	11.14	923896
2024-09-20	10.98	11.11	10.75	10.90	2344927
2024-09-23	10.97	11.06	10.86	10.96	602417
2024-09-24	10.95	11.21	10.95	11.15	612674
2024-09-25	11.15	11.33	11.06	11.06	496353
2024-09-26	11.16	11.29	11.07	11.10	685744
2024-09-27	11.27	11.34	11.11	11.02	613751
2024-09-30	10.94	11.21	10.94	11.05	812497
2024-10-01	11.02	11.03	10.74	10.75	593381
2024-10-02	10.65	10.99	10.62	10.99	552309
2024-10-03	10.88	11.01	10.79	10.90	460102
2024-10-04	11.00	11.00	10.72	10.87	436577
2024-10-07	10.79	10.87	10.71	10.82	393332
2024-10-08	10.86	10.90	10.69	10.74	325478
2024-10-09	10.75	10.83	10.58	10.62	422806
2024-10-10	10.50	10.77	10.46	10.58	447487
2024-10-11	10.60	10.78	10.58	10.74	374332
2024-10-14	10.66	10.78	10.55	10.69	351061
2024-10-15	10.71	11.01	10.71	10.75	492180
2024-10-16	10.85	11.29	10.83	11.21	475856
2024-10-17	11.21	11.21	10.96	11.06	340502
2024-10-18	11.12	11.24	11.01	11.17	421384
2024-10-21	11.12	11.18	10.89	10.93	648148
2024-10-22	10.86	11.12	10.82	10.97	401398
2024-10-23	10.87	11.03	10.87	11.00	394881
2024-10-24	11.00	11.21	10.99	11.20	325514
2024-10-25	11.25	11.27	10.82	10.94	508456
2024-10-28	11.06	11.22	11.03	11.13	430142
2024-10-29	11.09	11.12	10.82	10.99	421607
2024-10-30	10.99	11.38	10.99	11.12	453127
2024-10-31	11.07	11.09	10.68	10.69	624731
2024-11-01	10.76	10.89	10.53	10.66	614742
2024-11-04	10.69	11.00	10.64	10.87	432353
2024-11-05	10.81	11.11	10.81	11.10	388197
2024-11-06	11.66	11.88	11.23	11.61	1049484
2024-11-07	11.00	11.36	10.72	11.25	717095
2024-11-08	11.34	11.55	11.11	11.53	585303
2024-11-11	11.63	11.81	11.54	11.70	621602
2024-11-12	11.65	11.71	11.08	11.10	631829
2024-11-13	11.22	11.33	10.92	10.92	517430
2024-11-14	10.98	11.02	10.73	10.82	418992
2024-11-15	10.89	10.94	10.72	10.82	451158
2024-11-18	10.92	10.96	10.74	10.75	450366
2024-11-19	10.71	11.06	10.67	11.06	317724
2024-11-20	11.00	11.06	10.86	10.98	274940
2024-11-21	11.05	11.13	10.91	10.97	413802
2024-11-22	11.07	11.16	11.01	11.03	574690
2024-11-25	11.22	11.44	11.20	11.21	1014486
2024-11-26	11.19	11.63	11.12	11.48	858237
2024-11-27	11.53	11.70	11.49	11.59	428674
2024-11-29	11.71	11.78	11.57	11.58	411866
2024-12-02	11.57	11.62	11.31	11.59	525658
2024-12-03	11.57	11.65	11.25	11.26	325847
2024-12-04	11.26	11.48	11.19	11.48	384313
2024-12-05	11.36	11.46	11.13	11.20	529329
2024-12-06	11.33	11.33	11.16	11.31	354576
2024-12-09	11.41	11.48	11.33	11.34	414208
2024-12-10	11.30	11.43	11.11	11.15	445681
2024-12-11	11.31	11.38	11.07	11.13	668280
2024-12-12	11.07	11.36	11.05	11.18	522473
2024-12-13	11.14	11.17	10.76	10.85	700820
2024-12-16	10.80	10.99	10.67	10.98	530987
2024-12-17	10.86	10.94	10.69	10.72	625523
2024-12-18	10.78	10.93	10.13	10.18	681950
2024-12-19	10.22	10.35	9.97	9.98	687577
2024-12-20	9.92	10.22	9.92	10.05	2597491
2024-12-23	9.98	10.19	9.94	10.09	506059
2024-12-24	10.06	10.27	10.04	10.26	209414
2024-12-26	10.18	10.19	10.00	10.03	379590
2024-12-27	9.96	10.10	9.90	10.06	380645
2024-12-30	9.99	10.05	9.79	9.88	419085
2024-12-31	9.94	10.15	9.81	9.99	535077
2025-01-02	10.02	10.08	9.83	9.92	363345
2025-01-03	9.95	10.07	9.78	10.05	681579
2025-01-06	10.01	10.12	9.80	9.80	501996
2025-01-07	9.75	9.85	9.33	9.46	493845
2025-01-08	9.36	9.38	9.12	9.25	928891
2025-01-10	9.01	9.04	8.84	8.86	692760
2025-01-13	8.82	8.91	8.70	8.86	595658
2025-01-14	8.91	8.99	8.76	8.79	598711
2025-01-15	9.12	9.12	8.85	8.87	549408
2025-01-16	8.93	9.14	8.90	8.94	436850
2025-01-17	9.05	9.22	9.02	9.20	495947
2025-01-21	9.27	9.44	9.19	9.22	505006
2025-01-22	9.11	9.21	9.03	9.16	580419
2025-01-23	9.08	9.20	9.03	9.20	657143
2025-01-24	9.15	9.25	9.11	9.12	395214
2025-01-27	9.18	9.57	9.13	9.49	540348
2025-01-28	9.44	9.48	9.25	9.27	410208
2025-01-29	9.23	9.25	9.01	9.07	486220
2025-01-30	9.21	9.35	9.07	9.16	428246
2025-01-31	9.11	9.15	8.97	9.05	695363
2025-02-03	8.89	9.02	8.75	8.93	463366
2025-02-04	8.86	9.03	8.80	9.00	423148
2025-02-05	9.05	9.18	9.04	9.11	464076
2025-02-06	9.18	9.29	9.12	9.27	441509
2025-02-07	9.22	9.24	8.97	8.98	392817
2025-02-10	9.02	9.02	8.84	8.89	371944
2025-02-11	8.79	9.00	8.78	8.94	361542
2025-02-12	8.72	8.76	8.61	8.69	401519
2025-02-13	8.79	8.86	8.72	8.81	436967
2025-02-14	8.86	8.94	8.83	8.86	438679
2025-02-18	8.80	8.96	8.76	8.95	401508
2025-02-19	8.78	8.90	8.73	8.83	598915
2025-02-20	8.73	8.81	8.61	8.78	520504
2025-02-21	8.88	8.98	8.77	8.89	641790
2025-02-24	8.91	9.13	8.87	9.00	609984
2025-02-25	8.98	9.34	8.97	9.29	694175
2025-02-26	9.30	9.34	9.13	9.17	662177
2025-02-27	9.19	10.11	9.15	9.57	1680998
2025-02-28	9.59	9.74	9.51	9.71	784281
2025-03-03	9.70	9.82	9.59	9.66	592735
2025-03-04	9.61	9.95	9.59	9.83	628306
2025-03-05	9.78	10.00	9.74	9.96	891479
2025-03-06	9.89	9.96	9.74	9.80	630751
2025-03-07	9.80	9.91	9.74	9.89	525564
2025-03-10	9.84	9.95	9.39	9.43	923431
2025-03-11	9.44	9.46	8.90	8.96	873078
2025-03-12	8.93	9.16	8.79	9.12	683961
2025-03-13	9.09	9.21	8.73	8.74	847761
2025-03-14	8.85	8.90	8.53	8.65	978111
2025-03-17	8.51	8.74	8.51	8.67	866687
2025-03-18	8.58	8.69	8.50	8.62	755770
2025-03-19	8.60	8.67	8.37	8.63	731281
2025-03-20	8.81	8.95	8.70	8.91	963942
2025-03-21	8.94	8.94	8.70	8.84	1869722
2025-03-24	8.88	9.08	8.78	9.02	570558
2025-03-25	8.98	9.01	8.68	8.74	609367
2025-03-26	8.75	8.90	8.75	8.87	406839
2025-03-27	8.90	8.90	8.54	8.74	560460
2025-03-28	8.72	8.74	8.52	8.49	933304
2025-03-31	8.47	8.74	8.43	8.68	734402
2025-04-01	8.65	8.70	8.40	8.54	778022
2025-04-02	8.43	8.66	8.40	8.61	421652
2025-04-03	8.35	8.50	7.90	7.92	875523
2025-04-04	7.69	7.83	7.51	7.65	1225709
2025-04-07	7.21	7.81	7.02	7.10	1274407

Explore More About KW

Coins representing dividend payouts and trends

KW Dividend History

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

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

KW Stock Split History

Discover Kennedy-Wilson Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

KW Historical Prices

Explore Kennedy-Wilson Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics