Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Oaktree Specialty Lending (OCSL) Historical Prices: Free Download & Interactive Data Table 2025

OCSL Historical Prices

Summary

Key Stock Metrics

12.50

(April 9, 2025)

52-Week Low

16.66

(October 21, 2024)

52-Week High

41.85

(February 18, 2011)

All-Time High

13.79

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-06-12	39.36	39.96	34.44	36.36	1304451
2008-06-13	36.36	36.90	35.58	36.75	125696
2008-06-16	36.63	37.56	36.39	37.20	39233
2008-06-17	38.10	38.10	37.20	37.35	30400
2008-06-18	37.35	37.56	35.10	35.10	91466
2008-06-19	35.10	36.00	32.73	33.81	199016
2008-06-20	33.75	33.75	32.25	32.70	142450
2008-06-23	33.00	33.27	30.90	32.73	37666
2008-06-24	33.00	33.30	31.95	32.70	34093
2008-06-25	32.85	32.85	32.10	32.10	28483
2008-06-26	31.56	31.89	30.30	30.84	83343
2008-06-27	31.38	32.40	30.75	30.78	10332
2008-06-30	30.75	32.13	30.75	30.87	64046
2008-07-01	30.75	31.50	30.51	30.75	105025
2008-07-02	30.51	30.60	29.97	30.45	9607
2008-07-03	30.00	30.00	28.98	29.40	16550
2008-07-07	29.43	29.82	28.80	29.82	21566
2008-07-08	29.70	29.90	27.33	28.77	15825
2008-07-09	28.77	28.86	24.39	27.00	59216
2008-07-10	26.40	27.48	26.40	27.30	10028
2008-07-11	27.30	27.78	27.03	27.78	10768
2008-07-14	27.30	27.54	25.77	26.55	18732
2008-07-15	25.95	26.04	22.68	24.36	103154
2008-07-16	24.30	25.62	24.03	25.47	14633
2008-07-17	25.50	26.04	25.20	25.53	14400
2008-07-18	25.50	26.64	25.50	26.34	8483
2008-07-21	27.03	27.75	26.91	27.33	13825
2008-07-22	27.30	27.75	27.27	27.48	9940
2008-07-23	27.75	27.81	27.45	27.75	15728
2008-07-24	27.75	27.78	27.00	27.78	41225
2008-07-25	27.78	27.87	27.30	27.75	3283
2008-07-28	27.75	27.75	27.30	27.36	1300
2008-07-29	26.40	27.27	26.40	27.09	13766
2008-07-30	27.15	27.57	26.70	27.45	4683
2008-07-31	27.45	29.40	27.45	28.92	7277
2008-08-01	28.92	29.64	27.99	29.64	4131
2008-08-04	29.94	29.94	28.89	29.13	4544
2008-08-05	29.40	29.97	28.92	29.49	12031
2008-08-06	28.80	30.15	28.53	29.25	10226
2008-08-07	29.28	30.00	28.56	29.31	5566
2008-08-08	28.56	29.07	28.08	28.50	11000
2008-08-11	28.44	29.58	28.44	29.34	9516
2008-08-12	29.73	30.90	29.10	29.82	39104
2008-08-13	29.82	30.24	28.95	29.64	25833
2008-08-14	30.00	30.63	29.85	30.63	28027
2008-08-15	31.05	32.25	31.05	31.83	22458
2008-08-18	32.70	32.70	30.81	31.41	17210
2008-08-19	30.96	33.27	30.96	32.70	14188
2008-08-20	33.24	33.24	31.08	32.04	8900
2008-08-21	32.25	32.25	31.83	32.22	3014
2008-08-22	32.94	32.94	30.78	31.83	9883
2008-08-25	32.19	32.19	30.93	31.50	11531
2008-08-26	31.35	31.97	29.28	30.30	16800
2008-08-27	30.24	31.35	30.24	31.35	4865
2008-08-28	31.53	33.42	31.50	33.33	20379
2008-08-29	33.00	33.45	31.65	33.45	7200
2008-09-02	34.44	34.44	32.70	33.00	8100
2008-09-03	33.30	33.75	33.00	33.60	5000
2008-09-04	33.60	33.60	32.52	32.76	10843
2008-09-05	32.76	33.27	32.76	33.27	10800
2008-09-08	32.25	32.71	31.23	32.25	5844
2008-09-09	31.53	32.16	29.58	30.90	24273
2008-09-10	30.30	31.02	30.27	30.39	14925
2008-09-11	30.30	30.45	29.73	30.45	4313
2008-09-12	30.00	30.21	29.25	29.25	6116
2008-09-15	29.67	32.04	28.41	28.80	25641
2008-09-16	28.50	29.04	28.35	28.50	36918
2008-09-17	28.92	28.92	26.70	26.94	59921
2008-09-18	26.85	27.04	24.66	25.14	31406
2008-09-19	28.50	28.50	26.25	27.00	11637
2008-09-22	27.15	28.23	23.97	27.42	32837
2008-09-23	27.45	27.87	24.75	27.00	18858
2008-09-24	27.03	29.25	26.88	26.91	31579
2008-09-25	26.70	27.66	26.40	26.55	11960
2008-09-26	25.20	28.56	25.20	27.69	32547
2008-09-29	27.00	28.80	26.10	28.50	89666
2008-09-30	28.38	31.80	27.78	30.15	254320
2008-10-01	30.42	30.72	28.50	29.07	77872
2008-10-02	28.74	29.01	25.50	25.50	57373
2008-10-03	25.50	26.22	23.70	23.70	30142
2008-10-06	23.31	23.31	21.72	22.65	23132
2008-10-07	22.71	22.86	20.70	21.48	19042
2008-10-08	21.00	21.75	20.10	20.46	38088
2008-10-09	20.82	20.85	16.65	18.00	33874
2008-10-10	16.65	18.15	15.06	16.77	39744
2008-10-13	18.45	22.41	17.40	22.17	89658
2008-10-14	23.85	24.12	23.04	23.88	35186
2008-10-15	24.00	24.12	21.54	21.54	26196
2008-10-16	22.17	24.45	19.95	24.45	35364
2008-10-17	23.22	26.25	22.44	23.31	39375
2008-10-20	23.64	24.42	23.22	23.91	14769
2008-10-21	23.25	24.00	22.56	23.28	16812
2008-10-22	22.50	22.50	21.63	21.81	20455
2008-10-23	22.23	24.48	19.86	20.43	61609
2008-10-24	19.74	19.74	18.06	18.18	56960
2008-10-27	18.24	18.36	17.07	17.49	42517
2008-10-28	17.49	18.15	17.19	17.55	106938
2008-10-29	17.52	19.08	17.10	18.27	52837
2008-10-30	18.90	19.20	18.36	18.99	22090
2008-10-31	18.84	20.40	18.72	20.40	20630
2008-11-03	21.30	21.30	20.55	21.06	11852
2008-11-04	21.75	23.49	21.15	22.86	18010
2008-11-05	22.56	23.67	21.75	22.08	20017
2008-11-06	21.78	22.02	20.16	20.49	11790
2008-11-07	20.61	20.61	19.08	20.19	15939
2008-11-10	20.61	22.26	19.53	19.80	13801
2008-11-11	19.05	19.50	18.00	19.05	21106
2008-11-12	19.29	19.62	18.15	18.24	12291
2008-11-13	18.27	20.34	17.86	20.16	19733
2008-11-14	19.83	21.09	19.35	19.83	26271
2008-11-17	19.50	19.50	18.18	19.29	6965
2008-11-18	19.35	19.89	18.81	19.20	11753
2008-11-19	18.75	19.20	17.94	17.94	49963
2008-11-20	17.94	20.40	17.94	19.80	28192
2008-11-21	19.20	20.67	17.85	20.61	26817
2008-11-24	21.63	21.63	20.58	20.88	28969
2008-11-25	21.27	21.75	19.80	19.80	39527
2008-11-26	19.50	21.00	19.50	21.00	14001
2008-11-28	21.27	22.32	21.18	21.99	9644
2008-12-01	21.99	22.17	20.31	20.31	17334
2008-12-02	20.46	20.85	20.01	20.58	12228
2008-12-03	19.98	21.42	19.53	20.67	7424
2008-12-04	20.58	21.12	19.83	19.89	20374
2008-12-05	19.56	20.63	19.56	20.52	32071
2008-12-08	20.73	21.24	20.34	20.64	29172
2008-12-09	20.25	20.70	19.92	20.25	17983
2008-12-10	20.40	20.70	20.01	20.43	19311
2008-12-11	20.85	22.92	20.85	21.75	31614
2008-12-12	21.27	23.07	20.43	23.04	24301
2008-12-15	23.07	25.02	22.50	23.25	37880
2008-12-16	23.82	24.87	23.25	24.87	32624
2008-12-17	24.45	24.48	22.56	24.42	24118
2008-12-18	24.42	25.11	24.09	24.57	24853
2008-12-19	25.32	25.95	24.03	25.44	43076
2008-12-22	25.77	25.77	23.13	24.57	66673
2008-12-23	24.87	25.47	23.13	23.25	34241
2008-12-24	23.37	24.18	22.80	23.64	9964
2008-12-26	22.98	23.04	22.35	22.62	37135
2008-12-29	22.59	22.59	21.39	21.72	22043
2008-12-30	21.87	22.20	21.66	22.14	20740
2008-12-31	21.90	22.95	21.90	22.65	20199
2009-01-02	22.95	22.95	22.20	22.50	61393
2009-01-05	22.83	22.83	21.51	22.50	20481
2009-01-06	22.50	22.50	21.78	22.02	25814
2009-01-07	21.75	22.25	21.69	21.87	15669
2009-01-08	21.75	21.99	21.75	21.87	23582
2009-01-09	21.90	21.96	21.69	21.75	18850
2009-01-12	21.75	22.05	21.60	21.72	24171
2009-01-13	21.24	21.90	21.24	21.66	18016
2009-01-14	21.39	21.72	21.00	21.09	15606
2009-01-15	21.00	21.00	19.65	20.70	36137
2009-01-16	20.94	20.97	20.10	20.22	16244
2009-01-20	19.95	19.95	17.88	18.18	38259
2009-01-21	18.42	19.29	18.09	19.05	27685
2009-01-22	18.90	19.32	18.75	18.75	29348
2009-01-23	18.66	19.32	17.40	18.24	63403
2009-01-26	18.81	19.47	18.09	18.30	15758
2009-01-27	18.48	18.96	18.21	18.30	7825
2009-01-28	18.33	18.87	18.18	18.36	31781
2009-01-29	18.30	18.35	17.85	17.97	32766
2009-01-30	18.00	19.56	17.85	19.05	35793
2009-02-02	19.05	19.77	18.42	19.50	16500
2009-02-03	19.62	20.01	18.63	19.29	49440
2009-02-04	19.38	19.38	17.70	18.00	21782
2009-02-05	17.85	19.26	17.85	19.26	13392
2009-02-06	19.17	22.35	19.17	21.81	41638
2009-02-09	21.54	21.66	20.67	21.63	14040
2009-02-10	21.54	22.35	20.82	20.88	19555
2009-02-11	20.67	21.60	20.55	21.36	13251
2009-02-12	21.18	21.39	20.82	21.12	21503
2009-02-13	21.06	21.24	20.61	20.79	6500
2009-02-17	19.50	20.25	19.44	19.89	15663
2009-02-18	19.89	20.76	19.35	19.74	21211
2009-02-19	19.95	20.40	19.95	20.16	21279
2009-02-20	19.86	20.25	19.86	20.16	22666
2009-02-23	18.36	20.22	18.36	19.53	12862
2009-02-24	19.80	21.24	19.32	21.24	22399
2009-02-25	20.88	20.88	20.01	20.37	11512
2009-02-26	20.73	20.73	19.78	20.25	26092
2009-02-27	20.22	20.70	19.23	20.34	17760
2009-03-02	20.25	20.82	19.56	19.62	38309
2009-03-03	19.86	20.10	19.23	19.23	29539
2009-03-04	19.65	20.52	19.65	20.37	22201
2009-03-05	20.10	20.10	19.05	19.05	42032
2009-03-06	19.02	19.71	18.81	19.53	34954
2009-03-09	19.35	19.35	18.57	18.60	15430
2009-03-10	19.05	19.89	18.93	19.47	20206
2009-03-11	19.80	20.04	19.26	19.86	39586
2009-03-12	19.68	21.90	19.35	21.90	127026
2009-03-13	21.78	21.99	21.12	21.48	11852
2009-03-16	22.08	22.08	20.88	21.06	16747
2009-03-17	20.88	21.24	20.55	21.09	11985
2009-03-18	21.27	21.84	21.00	21.84	11150
2009-03-19	21.69	21.84	20.97	20.97	22348
2009-03-20	21.15	21.60	19.98	20.22	32678
2009-03-23	21.00	22.65	20.94	22.65	41301
2009-03-24	21.99	23.94	21.99	22.92	32630
2009-03-25	23.55	24.39	23.43	24.39	21556
2009-03-26	24.63	25.44	24.57	25.35	28959
2009-03-27	24.87	24.90	23.73	24.06	22256
2009-03-30	23.07	23.16	21.90	22.20	31603
2009-03-31	22.68	23.22	22.26	23.22	15827
2009-04-01	22.89	24.27	22.44	24.00	9411
2009-04-02	24.57	25.14	23.94	24.18	48284
2009-04-03	23.88	24.48	23.25	24.33	20097
2009-04-06	24.48	24.90	24.03	24.45	34313
2009-04-07	24.03	24.63	23.79	24.18	30007
2009-04-08	24.51	24.51	23.94	24.36	34119
2009-04-09	25.05	25.05	24.21	24.36	57880
2009-04-13	24.12	24.78	24.03	24.57	32386
2009-04-14	24.12	24.12	23.82	23.97	32791
2009-04-15	22.08	23.67	20.76	21.72	180910
2009-04-16	21.87	22.35	21.27	22.14	50139
2009-04-17	22.50	23.16	22.35	23.01	37870
2009-04-20	23.07	23.07	21.36	21.75	28480
2009-04-21	21.69	23.31	21.54	22.50	15556
2009-04-22	22.11	22.56	22.02	22.14	14411
2009-04-23	22.23	23.04	22.17	22.56	18974
2009-04-24	22.59	22.86	22.50	22.59	20153
2009-04-27	22.11	22.77	22.11	22.47	10302
2009-04-28	22.56	23.10	22.35	22.68	31212
2009-04-29	23.25	23.79	22.74	23.10	22431
2009-04-30	23.37	23.85	22.50	22.50	28312
2009-05-01	22.50	24.66	22.35	23.67	21096
2009-05-04	23.46	24.38	23.43	23.43	35534
2009-05-05	23.31	23.79	23.31	23.43	10441
2009-05-06	23.61	24.36	23.40	23.52	28554
2009-05-07	24.03	24.57	23.55	23.94	31376
2009-05-08	24.30	24.51	23.73	24.51	26130
2009-05-11	24.00	24.45	24.00	24.21	32232
2009-05-12	24.45	24.45	23.52	23.82	15800
2009-05-13	23.67	24.54	23.61	23.97	34889
2009-05-14	24.09	24.96	23.79	24.09	25722
2009-05-15	24.33	24.99	23.85	23.97	28321
2009-05-18	24.09	24.42	23.97	24.39	28891
2009-05-19	24.75	26.19	24.45	25.50	36758
2009-05-20	25.86	26.25	25.56	26.01	49890
2009-05-21	24.90	27.15	24.81	26.64	57755
2009-05-22	26.55	26.67	25.74	26.31	12732
2009-05-26	26.16	26.94	26.07	26.25	45168
2009-05-27	26.25	26.25	24.90	25.80	57588
2009-05-28	26.13	27.00	25.80	26.94	35124
2009-05-29	27.57	28.89	26.22	28.74	160323
2009-06-01	28.50	29.88	28.41	29.10	45088
2009-06-02	29.16	29.16	28.41	28.83	37860
2009-06-03	28.50	29.19	28.35	28.62	37473
2009-06-04	28.68	28.98	26.61	28.35	42671
2009-06-05	28.77	28.98	27.69	27.93	29345
2009-06-08	28.08	28.08	26.61	27.27	13041
2009-06-09	27.36	27.90	27.12	27.54	17526
2009-06-10	27.69	27.75	26.76	27.09	11304
2009-06-11	27.30	27.69	26.79	26.94	19857
2009-06-12	27.12	27.69	27.00	27.27	20573
2009-06-15	27.60	28.50	27.36	28.23	23964
2009-06-16	28.50	28.59	27.39	27.78	26046
2009-06-17	27.99	28.62	27.87	28.44	26221
2009-06-18	28.62	28.65	28.17	28.59	30075
2009-06-19	28.77	28.80	28.47	28.53	40919
2009-06-22	28.47	28.59	27.36	27.39	21415
2009-06-23	27.54	28.32	27.00	27.78	13800
2009-06-24	28.11	28.50	27.96	28.05	16576
2009-06-25	28.20	28.62	28.20	28.50	56572
2009-06-26	28.11	33.42	28.11	32.76	641021
2009-06-29	31.50	31.95	30.06	30.09	83800
2009-06-30	30.30	30.75	29.94	30.12	59860
2009-07-01	30.39	30.81	30.00	30.24	67140
2009-07-02	30.00	30.15	29.46	29.79	28605
2009-07-06	29.94	30.30	29.58	30.09	49524
2009-07-07	30.39	30.45	29.76	29.82	45887
2009-07-08	30.06	30.09	27.75	28.17	41835
2009-07-09	28.41	29.70	27.93	29.55	22434
2009-07-10	29.34	29.55	29.04	29.22	17827
2009-07-13	29.22	29.97	29.22	29.85	30554
2009-07-14	30.00	30.00	29.43	29.64	21345
2009-07-15	27.60	28.74	27.06	28.23	116268
2009-07-16	27.75	29.79	27.75	29.58	977137
2009-07-17	29.43	29.94	28.68	29.64	219782
2009-07-20	29.79	29.97	28.92	29.25	102077
2009-07-21	29.25	29.43	28.77	28.89	95858
2009-07-22	28.68	29.19	28.68	28.95	108869
2009-07-23	28.86	29.67	28.80	29.49	114920
2009-07-24	29.10	30.03	28.89	29.88	64218
2009-07-27	29.85	29.91	28.92	29.40	62312
2009-07-28	29.55	29.67	29.10	29.67	71319
2009-07-29	29.40	30.39	29.10	30.27	122990
2009-07-30	30.60	31.41	30.18	31.11	217143
2009-07-31	31.41	32.22	30.66	31.05	379881
2009-08-03	31.05	31.50	29.34	30.75	139647
2009-08-04	30.78	31.65	30.69	31.62	145542
2009-08-05	31.53	31.86	30.39	31.23	95158
2009-08-06	31.26	31.59	30.15	30.36	54904
2009-08-07	30.66	31.26	30.06	31.26	90522
2009-08-10	31.26	31.29	30.45	31.05	68506
2009-08-11	30.87	31.41	30.30	30.51	67267
2009-08-12	30.12	31.92	30.12	31.56	76387
2009-08-13	31.83	32.70	31.02	32.49	321262
2009-08-14	32.79	32.79	30.66	30.81	77915
2009-08-17	30.12	31.08	29.31	30.33	87638
2009-08-18	30.45	30.90	30.12	30.75	39747
2009-08-19	30.45	30.60	28.50	30.09	109247
2009-08-20	29.82	31.65	29.82	31.17	69210
2009-08-21	31.62	33.27	31.41	32.91	131569
2009-08-24	32.64	33.15	32.22	32.34	74117
2009-08-25	32.76	32.85	32.22	32.25	39777
2009-08-26	32.25	32.46	31.68	32.10	54905
2009-08-27	32.16	32.34	31.50	31.89	39787
2009-08-28	32.25	32.25	30.60	31.32	90749
2009-08-31	31.20	31.29	30.54	30.87	97438
2009-09-01	30.75	31.02	29.70	29.88	82210
2009-09-02	29.94	30.15	29.10	29.67	137209
2009-09-03	29.07	29.07	27.96	28.62	84184
2009-09-04	28.65	29.49	28.32	29.37	65635
2009-09-08	29.40	29.40	28.80	29.04	64420
2009-09-09	28.95	29.85	28.86	29.64	76224
2009-09-10	29.94	30.27	29.10	30.27	78601
2009-09-11	30.24	31.14	29.97	30.90	88181
2009-09-14	30.72	31.83	30.09	31.35	97414
2009-09-15	31.20	32.19	31.14	31.74	54678
2009-09-16	31.98	33.21	31.74	32.97	90531
2009-09-17	33.09	33.30	32.64	33.12	103748
2009-09-18	33.12	33.90	33.00	33.15	202219
2009-09-21	33.42	34.08	32.91	33.51	130022
2009-09-22	31.56	33.48	31.50	33.06	1094416
2009-09-23	32.88	32.96	32.01	32.07	224478
2009-09-24	32.25	32.52	31.23	32.43	203737
2009-09-25	32.46	32.64	31.65	32.37	107367
2009-09-28	32.34	33.00	32.25	32.94	108823
2009-09-29	32.94	33.03	31.89	32.04	209956
2009-09-30	32.22	32.94	31.53	32.79	123645
2009-10-01	32.55	32.55	31.20	31.59	111258
2009-10-02	31.23	31.65	30.87	31.47	80875
2009-10-05	32.67	32.67	31.14	31.35	80444
2009-10-06	31.50	31.53	31.20	31.44	64251
2009-10-07	31.05	31.56	30.84	31.50	115086
2009-10-08	31.59	32.10	31.44	31.89	94110
2009-10-09	31.95	32.13	31.71	32.10	30298
2009-10-12	32.28	32.28	31.50	31.56	41906
2009-10-13	31.80	31.92	31.50	31.65	67700
2009-10-14	31.68	32.04	31.53	31.65	77359
2009-10-15	31.62	32.40	31.53	32.04	72589
2009-10-16	31.95	32.34	31.59	32.10	73264
2009-10-19	32.61	32.61	31.80	32.01	87315
2009-10-20	32.10	32.31	31.89	32.07	78208
2009-10-21	32.19	32.19	30.60	30.63	111135
2009-10-22	30.69	31.74	30.18	31.50	82615
2009-10-23	31.50	31.59	30.66	30.99	45858
2009-10-26	31.05	31.14	29.46	29.73	128208
2009-10-27	29.70	30.69	29.61	30.36	69502
2009-10-28	30.48	30.48	29.22	29.31	76679
2009-10-29	29.61	31.35	29.61	30.93	95193
2009-10-30	30.60	30.84	29.16	29.49	224452
2009-11-02	29.52	30.00	28.89	29.85	133804
2009-11-03	29.40	29.49	28.44	29.37	103535
2009-11-04	29.64	29.64	28.05	28.50	100092
2009-11-05	28.83	29.61	28.68	29.37	46805
2009-11-06	29.37	29.76	29.13	29.76	50039
2009-11-09	29.88	30.60	29.88	30.57	68614
2009-11-10	30.54	30.71	30.03	30.36	45925
2009-11-11	30.45	30.54	29.70	29.76	54069
2009-11-12	29.85	30.12	28.83	28.92	48285
2009-11-13	29.52	30.09	29.04	29.91	64959
2009-11-16	29.88	30.63	29.76	30.48	105493
2009-11-17	30.51	31.14	30.33	30.45	133588
2009-11-18	30.39	30.48	29.70	30.03	132290
2009-11-19	29.79	30.00	29.16	29.64	68728
2009-11-20	29.55	29.85	29.25	29.67	63165
2009-11-23	30.15	30.60	30.08	30.45	64011
2009-11-24	30.33	30.36	29.34	29.82	78800
2009-11-25	30.00	30.27	29.43	29.61	95653
2009-11-27	28.98	29.70	28.95	29.25	30074
2009-11-30	29.88	29.88	28.95	29.31	86438
2009-12-01	29.64	29.88	29.16	29.28	107001
2009-12-02	29.40	29.82	29.16	29.40	73914
2009-12-03	29.55	29.94	29.31	29.37	113035
2009-12-04	30.00	30.24	29.58	30.09	397188
2009-12-07	30.15	30.57	30.15	30.42	116485
2009-12-08	29.49	29.97	29.28	29.79	73511
2009-12-09	30.12	30.12	29.16	29.76	55065
2009-12-10	29.91	30.15	29.52	29.73	76922
2009-12-11	29.85	30.69	29.85	30.60	124279
2009-12-14	30.60	30.93	30.03	30.72	129300
2009-12-15	30.75	30.93	30.39	30.39	72793
2009-12-16	30.51	30.99	30.39	30.69	114043
2009-12-17	30.60	31.14	30.60	30.75	135356
2009-12-18	31.02	31.14	30.72	30.87	159119
2009-12-21	31.29	31.47	31.02	31.29	60307
2009-12-22	31.38	31.65	31.17	31.59	137036
2009-12-23	31.59	32.37	31.44	32.28	60694
2009-12-24	32.28	32.97	32.16	32.46	26621
2009-12-28	32.64	32.79	31.95	32.13	37009
2009-12-29	32.22	32.97	31.80	32.85	65863
2009-12-30	32.85	32.85	32.13	32.43	80036
2009-12-31	32.28	32.49	31.83	32.22	60112
2010-01-04	32.82	33.72	32.70	33.27	104487
2010-01-05	33.12	33.66	33.09	33.48	82923
2010-01-06	33.27	33.99	33.18	33.78	60394
2010-01-07	33.84	34.02	33.21	33.75	52100
2010-01-08	34.08	35.28	34.08	35.28	79529
2010-01-11	35.64	35.64	34.74	34.77	63860
2010-01-12	34.29	34.83	33.57	33.84	53266
2010-01-13	33.81	34.50	33.81	34.08	105242
2010-01-14	34.20	36.12	34.20	34.92	364078
2010-01-15	34.77	35.46	34.47	34.95	132942
2010-01-19	35.13	36.06	34.95	35.52	108387
2010-01-20	35.46	35.67	34.67	35.37	89104
2010-01-21	35.55	35.79	34.41	35.22	121872
2010-01-22	33.63	33.90	33.12	33.42	1392361
2010-01-25	33.45	33.72	33.30	33.45	200866
2010-01-26	33.06	33.60	33.06	33.18	173876
2010-01-27	33.21	33.45	32.85	33.30	279326
2010-01-28	33.51	33.66	33.03	33.09	170914
2010-01-29	33.27	33.30	32.85	32.85	296310
2010-02-01	33.12	33.24	32.85	32.91	139229
2010-02-02	33.00	33.00	32.70	32.85	147505
2010-02-03	32.70	32.85	32.55	32.64	115911
2010-02-04	32.43	32.67	31.89	31.92	215464
2010-02-05	31.86	32.02	31.35	31.77	266911
2010-02-08	31.92	31.92	31.56	31.65	97096
2010-02-09	31.89	31.89	31.56	31.80	143239
2010-02-10	32.55	32.67	31.53	32.13	133764
2010-02-11	32.28	32.88	31.80	32.49	122140
2010-02-12	32.34	32.52	32.04	32.13	75001
2010-02-16	32.22	32.97	32.22	32.97	68027
2010-02-17	33.00	33.36	32.94	33.33	99150
2010-02-18	33.30	33.42	33.12	33.36	84014
2010-02-19	33.39	33.78	33.15	33.54	134242
2010-02-22	33.69	33.72	33.15	33.33	100729
2010-02-23	33.45	33.75	33.00	33.36	176626
2010-02-24	33.51	33.66	33.18	33.63	77726
2010-02-25	33.54	33.78	33.33	33.72	106651
2010-02-26	33.72	34.05	33.57	33.99	239124
2010-03-01	33.27	33.66	33.09	33.30	188583
2010-03-02	33.30	33.39	33.18	33.30	115126
2010-03-03	33.30	33.36	32.88	33.00	114134
2010-03-04	33.00	33.27	32.94	33.24	99832
2010-03-05	33.39	34.38	32.76	34.26	179687
2010-03-08	34.74	35.46	34.56	35.43	266264
2010-03-09	35.49	35.96	35.40	35.46	218468
2010-03-10	35.25	36.12	35.25	36.00	123257
2010-03-11	36.00	36.39	35.55	36.15	115028
2010-03-12	36.06	36.33	35.91	36.06	104943
2010-03-15	36.09	36.15	35.37	35.97	143232
2010-03-16	35.91	35.94	34.80	35.10	112813
2010-03-17	35.28	35.40	34.92	35.22	97918
2010-03-18	35.25	35.31	34.77	34.92	73434
2010-03-19	35.13	35.13	34.08	34.50	155898
2010-03-22	34.11	35.04	33.63	34.71	130158
2010-03-23	34.50	34.71	33.99	34.44	148639
2010-03-24	34.11	34.23	33.78	34.23	146395
2010-03-25	34.08	34.74	33.81	33.90	109358
2010-03-26	33.87	35.19	33.66	34.89	125687
2010-03-29	35.04	35.16	34.32	34.53	86156
2010-03-30	34.41	35.07	34.35	34.89	87348
2010-03-31	34.80	35.34	34.32	34.83	139093
2010-04-01	34.86	36.12	34.86	35.88	145684
2010-04-05	36.12	36.60	35.88	36.36	119405
2010-04-06	36.33	36.60	36.03	36.36	109021
2010-04-07	36.24	36.51	35.91	36.27	78671
2010-04-08	36.45	36.45	35.81	36.33	110433
2010-04-09	36.27	36.45	35.95	36.42	86395
2010-04-12	36.60	36.87	36.36	36.72	244960
2010-04-13	36.93	38.52	36.75	38.31	208596
2010-04-14	38.55	39.36	38.19	39.27	292490
2010-04-15	39.39	40.02	38.70	39.72	195384
2010-04-16	39.57	39.63	37.74	38.37	251930
2010-04-19	37.98	38.55	37.50	38.10	137598
2010-04-20	38.40	38.40	37.50	37.77	86151
2010-04-21	38.01	38.22	37.53	38.10	95887
2010-04-22	37.77	38.85	37.53	38.85	151206
2010-04-23	38.79	39.90	38.67	39.81	172942
2010-04-26	39.96	40.59	39.15	39.21	220040
2010-04-27	39.21	39.42	38.67	38.70	173757
2010-04-28	39.12	39.15	38.07	38.40	146959
2010-04-29	38.61	38.97	38.40	38.79	124793
2010-04-30	38.79	39.03	38.19	38.25	118224
2010-05-03	38.49	39.63	38.25	39.57	156980
2010-05-04	39.75	39.87	38.31	38.79	248521
2010-05-05	38.64	38.97	37.38	38.19	211838
2010-05-06	37.95	38.40	31.47	35.97	540414
2010-05-07	36.12	36.78	34.65	36.15	212377
2010-05-10	37.98	38.88	37.65	38.49	225928
2010-05-11	38.31	39.09	37.80	38.85	140577
2010-05-12	39.27	40.41	38.88	40.35	191874
2010-05-13	40.44	40.92	40.17	40.50	197553
2010-05-14	39.48	40.14	37.86	38.43	241293
2010-05-17	38.43	39.00	37.68	38.76	177083
2010-05-18	38.13	38.16	35.97	36.27	173930
2010-05-19	36.30	36.69	35.04	36.15	154228
2010-05-20	35.52	35.58	33.81	34.14	201089
2010-05-21	33.75	34.53	33.60	34.05	254584
2010-05-24	34.05	34.47	33.72	33.75	183231
2010-05-25	33.45	33.45	32.40	32.91	203469
2010-05-26	33.30	34.95	33.30	34.26	223066
2010-05-27	35.16	35.70	34.65	35.67	122685
2010-05-28	35.52	35.61	34.02	34.23	154542
2010-06-01	34.35	34.35	33.45	33.45	95472
2010-06-02	33.75	34.65	33.45	34.56	114744
2010-06-03	35.73	35.79	34.65	35.61	86336
2010-06-04	34.59	34.92	33.81	33.87	115216
2010-06-07	34.11	34.50	33.36	33.45	83070
2010-06-08	33.48	33.83	32.64	33.54	131316
2010-06-09	33.96	34.50	33.17	33.39	93921
2010-06-10	33.78	34.23	33.42	33.72	108492
2010-06-11	33.60	35.43	33.45	35.43	110414
2010-06-14	35.97	37.35	35.19	35.40	193563
2010-06-15	35.88	36.45	35.40	36.30	126403
2010-06-16	34.35	34.65	34.20	34.50	1610428
2010-06-17	34.89	34.89	34.38	34.65	354690
2010-06-18	34.65	34.65	34.47	34.56	204719
2010-06-21	34.83	35.25	34.71	35.04	378896
2010-06-22	35.04	35.22	34.56	34.59	260640
2010-06-23	34.47	35.04	34.32	35.01	224176
2010-06-24	34.89	34.89	34.20	34.20	193699
2010-06-25	34.20	35.85	33.96	35.22	541716
2010-06-28	35.22	35.55	34.74	34.92	117792
2010-06-29	34.50	34.74	33.39	33.60	195735
2010-06-30	33.66	34.14	32.85	33.09	167308
2010-07-01	33.24	33.45	31.80	32.52	194512
2010-07-02	32.85	33.09	32.13	32.34	89247
2010-07-06	32.61	32.94	31.35	31.62	261741
2010-07-07	31.47	32.37	31.44	32.19	191009
2010-07-08	32.43	33.42	32.10	33.36	170954
2010-07-09	33.21	33.57	32.88	33.45	88958
2010-07-12	33.45	33.48	32.73	32.97	84985
2010-07-13	33.51	33.75	32.94	33.57	139172
2010-07-14	33.63	33.63	32.67	33.15	159475
2010-07-15	33.00	33.12	32.19	32.85	146684
2010-07-16	32.58	32.58	31.77	31.80	130130
2010-07-19	32.10	32.19	31.53	32.04	146723
2010-07-20	31.68	32.40	31.26	32.37	160633
2010-07-21	32.76	32.82	31.80	31.89	111628
2010-07-22	32.46	32.97	32.37	32.88	220554
2010-07-23	32.82	33.30	32.40	33.30	145274
2010-07-26	33.36	33.90	31.77	32.70	276749
2010-07-27	32.91	32.91	32.16	32.22	238470
2010-07-28	32.37	32.40	31.86	32.01	164527
2010-07-29	32.31	32.79	31.89	32.64	195786
2010-07-30	32.13	32.67	32.04	32.58	426314
2010-08-02	33.06	33.06	32.16	32.55	147611
2010-08-03	32.28	32.70	32.13	32.28	116705
2010-08-04	32.43	33.00	32.37	32.94	144090
2010-08-05	32.22	32.67	30.78	31.26	478376
2010-08-06	30.81	31.05	30.21	30.96	307533
2010-08-09	31.17	31.89	31.05	31.89	202920
2010-08-10	31.62	31.80	31.23	31.65	181595
2010-08-11	30.93	31.23	30.45	30.45	282291
2010-08-12	30.27	30.42	29.70	30.12	240301
2010-08-13	30.09	30.87	30.03	30.51	186681
2010-08-16	30.45	31.29	30.39	30.81	154295
2010-08-17	31.20	31.65	31.05	31.29	123997
2010-08-18	31.14	31.20	30.75	30.75	149480
2010-08-19	30.75	31.02	30.12	30.12	167854
2010-08-20	30.09	30.36	29.91	30.18	162019
2010-08-23	30.33	30.45	30.09	30.15	134540
2010-08-24	29.88	30.09	29.70	29.73	291419
2010-08-25	29.58	30.00	29.43	29.97	210134
2010-08-26	29.85	30.30	29.85	29.97	116768
2010-08-27	30.15	30.72	29.85	30.69	151441
2010-08-30	30.48	30.48	29.67	29.79	162539
2010-08-31	29.70	30.06	29.37	29.58	170529
2010-09-01	29.91	30.30	29.91	30.30	134874
2010-09-02	30.36	30.93	30.12	30.93	156359
2010-09-03	31.17	31.38	30.75	31.35	109931
2010-09-07	31.41	31.41	30.60	30.60	135071
2010-09-08	30.72	30.99	30.45	30.54	87537
2010-09-09	30.84	31.26	30.75	31.11	106383
2010-09-10	31.11	31.26	30.87	30.90	57470
2010-09-13	31.20	31.47	31.08	31.44	125514
2010-09-14	31.44	31.63	31.23	31.32	86180
2010-09-15	31.26	31.65	31.08	31.56	79464
2010-09-16	31.62	31.86	31.38	31.86	162703
2010-09-17	32.04	32.07	31.35	31.71	123850
2010-09-20	31.71	32.61	31.50	32.58	151422
2010-09-21	32.55	32.79	32.40	32.46	124738
2010-09-22	32.46	32.79	31.89	31.92	134489
2010-09-23	31.74	32.13	31.59	31.71	96905
2010-09-24	32.07	32.70	32.07	32.55	107309
2010-09-27	32.67	33.00	32.58	32.97	121488
2010-09-28	33.00	33.03	32.40	32.79	158231
2010-09-29	32.85	33.54	32.73	33.51	166527
2010-09-30	33.60	33.75	32.91	33.42	240308
2010-10-01	33.63	34.02	33.48	33.90	137090
2010-10-04	33.69	33.96	32.82	32.94	138641
2010-10-05	33.30	33.81	32.91	33.75	136048
2010-10-06	33.78	34.08	33.63	33.69	116228
2010-10-07	33.99	33.99	33.09	33.15	119458
2010-10-08	33.33	34.02	33.21	33.84	88628
2010-10-11	33.72	34.41	33.72	34.23	117041
2010-10-12	34.20	34.47	33.96	34.41	103820
2010-10-13	34.50	34.68	34.47	34.50	193614
2010-10-14	34.56	34.95	34.29	34.56	138560
2010-10-15	34.77	34.83	33.90	34.05	199447
2010-10-18	34.29	34.74	33.93	34.65	112893
2010-10-19	34.47	34.68	33.54	33.84	163899
2010-10-20	33.99	34.47	33.99	34.47	126608
2010-10-21	34.53	35.01	33.99	34.20	128477
2010-10-22	34.41	34.65	34.26	34.59	95512
2010-10-25	34.86	35.04	34.59	34.83	116333
2010-10-26	34.71	35.10	34.59	35.01	93835
2010-10-27	34.89	35.22	34.56	35.04	142505
2010-10-28	35.19	35.25	34.83	35.07	111394
2010-10-29	34.89	35.49	34.89	35.40	170911
2010-11-01	35.40	35.70	34.95	35.22	176970
2010-11-02	35.58	35.70	35.25	35.58	138799
2010-11-03	35.49	35.76	35.16	35.61	90118
2010-11-04	35.94	36.36	35.73	36.00	181715
2010-11-05	36.09	36.36	35.79	36.12	107107
2010-11-08	36.00	36.39	35.91	36.36	81461
2010-11-09	36.45	36.72	36.27	36.39	152059
2010-11-10	36.39	36.51	35.61	35.88	141566
2010-11-11	35.85	35.97	35.61	35.67	89632
2010-11-12	35.46	35.82	34.92	34.92	121162
2010-11-15	35.10	35.70	35.07	35.07	69621
2010-11-16	34.80	34.91	33.63	33.81	197751
2010-11-17	33.99	34.38	33.96	34.17	86870
2010-11-18	34.50	34.89	34.41	34.65	130194
2010-11-19	34.65	35.13	34.50	35.07	100776
2010-11-22	35.01	35.52	35.01	35.49	92049
2010-11-23	35.22	35.40	34.92	35.01	117554
2010-11-24	35.25	35.55	35.19	35.46	127496
2010-11-26	35.40	35.76	35.40	35.49	62048
2010-11-29	35.16	35.22	34.56	34.74	129867
2010-11-30	34.53	34.83	34.38	34.59	118597
2010-12-01	35.07	35.25	34.74	34.95	152745
2010-12-02	34.05	34.95	33.57	33.66	258193
2010-12-03	33.63	34.53	33.60	34.38	220338
2010-12-06	34.23	34.83	34.14	34.71	296906
2010-12-07	34.98	35.34	34.89	34.98	159033
2010-12-08	35.04	35.37	34.56	35.34	104809
2010-12-09	35.61	35.67	34.95	34.98	137945
2010-12-10	35.10	35.34	34.86	35.34	119148
2010-12-13	35.34	35.49	34.92	34.92	142406
2010-12-14	34.98	35.19	34.92	35.10	91808
2010-12-15	35.10	35.10	34.80	35.04	131787
2010-12-16	35.01	35.01	34.59	34.74	98829
2010-12-17	34.89	35.37	34.44	35.37	183912
2010-12-20	35.70	35.94	35.40	35.73	121444
2010-12-21	35.97	36.06	35.79	35.97	113860
2010-12-22	36.12	36.27	35.97	36.03	104683
2010-12-23	36.03	36.09	35.70	35.88	84047
2010-12-27	36.09	36.09	35.88	36.03	94519
2010-12-28	36.21	36.45	36.12	36.39	105767
2010-12-29	36.57	36.87	36.48	36.72	109659
2010-12-30	36.81	37.05	36.75	36.87	123235
2010-12-31	36.87	36.87	36.30	36.42	113377
2011-01-03	36.63	36.93	36.36	36.42	151154
2011-01-04	36.54	36.60	35.49	35.82	135321
2011-01-05	35.64	36.30	35.49	36.21	161245
2011-01-06	36.30	36.54	36.15	36.30	114680
2011-01-07	36.45	36.63	36.03	36.48	108343
2011-01-10	36.54	36.69	36.31	36.51	109251
2011-01-11	36.75	36.75	36.48	36.69	79795
2011-01-12	36.84	37.20	36.75	37.05	125831
2011-01-13	37.20	37.41	36.99	37.35	112445
2011-01-14	37.35	38.07	37.35	37.62	186845
2011-01-18	37.71	37.80	37.47	37.59	180715
2011-01-19	37.68	37.74	36.72	36.90	152987
2011-01-20	36.69	37.23	36.42	36.63	143000
2011-01-21	36.99	37.80	36.99	37.50	164501
2011-01-24	37.77	37.89	37.35	37.59	141326
2011-01-25	37.65	37.80	37.53	37.62	143223
2011-01-26	39.54	39.72	39.00	39.57	1037726
2011-01-27	40.08	40.80	39.90	40.59	484256
2011-01-28	40.38	40.38	39.03	39.06	414967
2011-01-31	39.30	40.11	39.09	39.54	481429
2011-02-01	38.16	38.85	37.95	38.55	3751556
2011-02-02	38.64	39.21	38.58	39.21	692758
2011-02-03	39.27	39.57	38.70	39.42	401030
2011-02-04	39.54	39.84	39.03	39.66	350301
2011-02-07	39.66	40.05	39.48	39.63	359153
2011-02-08	39.72	39.72	39.30	39.66	309467
2011-02-09	39.75	39.84	39.42	39.66	220270
2011-02-10	39.60	39.81	39.24	39.48	309889
2011-02-11	39.54	40.26	39.45	40.26	271060
2011-02-14	40.38	40.50	39.96	40.29	274518
2011-02-15	40.26	40.98	40.23	40.86	375849
2011-02-16	41.16	41.19	40.65	41.01	267698
2011-02-17	41.07	41.70	41.04	41.70	266694
2011-02-18	41.82	41.85	41.34	41.85	303597
2011-02-22	41.73	41.85	40.68	40.77	376792
2011-02-23	40.86	41.07	39.72	40.41	419264
2011-02-24	40.80	41.55	40.41	41.52	368732
2011-02-25	41.34	41.70	40.80	41.10	322130
2011-02-28	41.43	41.70	40.86	41.31	648537
2011-03-01	41.46	41.55	40.50	40.71	370330
2011-03-02	40.68	40.86	40.26	40.47	364448
2011-03-03	40.83	41.34	40.62	41.07	296384
2011-03-04	41.13	41.19	40.50	40.86	232869
2011-03-07	41.07	41.08	40.14	40.23	280532
2011-03-08	40.50	40.62	39.90	40.53	300327
2011-03-09	40.68	40.74	39.75	39.99	293867
2011-03-10	39.81	39.81	39.03	39.21	333406
2011-03-11	39.27	39.54	39.09	39.30	195179
2011-03-14	39.30	39.42	39.00	39.18	274110
2011-03-15	38.64	39.24	38.43	39.00	292787
2011-03-16	39.06	39.54	38.70	38.70	257968
2011-03-17	39.27	39.54	38.76	38.91	171498
2011-03-18	39.21	39.42	39.15	39.42	228479
2011-03-21	39.99	40.41	39.84	40.32	218878
2011-03-22	40.35	40.41	39.81	39.90	250857
2011-03-23	39.90	40.05	39.30	39.93	149889
2011-03-24	40.23	40.35	39.84	40.14	115021
2011-03-25	40.26	40.62	39.93	40.05	189321
2011-03-28	40.26	40.50	40.11	40.11	110131
2011-03-29	40.17	40.43	40.14	40.35	157138
2011-03-30	40.17	40.32	39.78	40.05	234051
2011-03-31	40.11	40.35	39.72	40.05	276812
2011-04-01	40.08	40.23	39.72	39.90	224309
2011-04-04	39.99	40.23	39.42	39.66	175719
2011-04-05	39.69	39.96	39.45	39.78	170758
2011-04-06	39.99	40.35	39.81	40.26	195294
2011-04-07	39.51	39.75	39.03	39.48	621204
2011-04-08	39.48	39.72	39.03	39.09	245366
2011-04-11	39.09	39.36	39.03	39.09	152859
2011-04-12	39.00	39.12	38.70	38.85	319542
2011-04-13	39.21	39.66	38.82	39.54	244779
2011-04-14	39.30	39.60	39.03	39.27	133154
2011-04-15	39.39	39.63	39.18	39.54	125288
2011-04-18	39.39	39.54	39.03	39.30	165761
2011-04-19	39.30	39.60	39.12	39.30	125360
2011-04-20	39.75	39.84	39.51	39.78	209461
2011-04-21	39.93	40.02	39.48	39.93	218505
2011-04-25	39.90	40.02	39.81	39.96	165467
2011-04-26	40.05	40.26	39.90	39.93	242047
2011-04-27	40.08	40.08	39.42	39.78	359390
2011-04-28	39.69	39.78	39.36	39.60	180587
2011-04-29	39.63	40.05	39.72	39.99	211265
2011-05-02	39.99	40.08	39.30	39.30	177283
2011-05-03	39.24	39.33	38.43	38.67	444682
2011-05-04	38.85	39.00	37.71	38.37	409314
2011-05-05	38.34	38.37	37.50	37.77	374879
2011-05-06	37.71	38.25	36.66	36.78	574716
2011-05-09	36.90	37.23	36.48	37.14	313334
2011-05-10	37.35	37.89	37.14	37.86	270501
2011-05-11	37.89	37.98	36.93	37.59	330460
2011-05-12	37.59	38.16	37.20	37.86	238600
2011-05-13	37.89	38.10	37.20	37.44	195725
2011-05-16	37.32	37.44	36.69	36.75	313809
2011-05-17	36.72	36.75	35.85	36.21	363192
2011-05-18	36.30	37.50	36.21	37.29	325235
2011-05-19	37.56	37.65	37.08	37.44	267512
2011-05-20	37.47	37.65	36.96	37.26	266613
2011-05-23	36.84	37.14	36.60	36.72	253534
2011-05-24	37.08	37.14	36.66	36.72	262502
2011-05-25	36.54	37.38	36.39	37.11	323228
2011-05-26	37.02	37.26	36.78	37.23	313380
2011-05-27	37.02	37.08	36.75	36.78	221631
2011-05-31	37.05	37.29	36.69	36.99	297441
2011-06-01	37.02	37.14	36.21	36.21	247143
2011-06-02	36.36	36.72	36.03	36.21	221346
2011-06-03	36.00	36.69	36.00	36.18	229538
2011-06-06	36.03	36.69	35.94	35.97	274464
2011-06-07	36.09	36.51	35.85	35.97	224681
2011-06-08	36.12	36.15	34.89	34.98	489957
2011-06-09	34.98	36.00	34.95	35.67	369618
2011-06-10	35.64	35.79	34.53	34.65	352079
2011-06-13	34.98	35.19	34.26	34.53	218456
2011-06-14	34.86	35.34	34.77	35.34	225596
2011-06-15	34.92	35.52	34.68	35.22	340699
2011-06-16	35.22	36.00	35.13	35.43	272471
2011-06-17	35.61	35.85	35.28	35.49	243790
2011-06-20	35.55	35.82	35.16	35.70	177897
2011-06-21	34.86	35.22	34.41	34.95	2216484
2011-06-22	34.83	35.37	34.83	35.13	611437
2011-06-23	34.92	35.16	34.50	35.04	392062
2011-06-24	35.07	35.31	34.65	34.77	324828
2011-06-27	34.92	35.19	34.59	34.98	292869
2011-06-28	35.19	35.22	34.98	35.16	300601
2011-06-29	35.01	35.01	34.56	34.74	341949
2011-06-30	34.80	35.10	34.80	34.80	253109
2011-07-01	34.95	35.34	34.83	35.22	259081
2011-07-05	35.25	35.31	34.95	35.04	195876
2011-07-06	34.89	35.19	34.89	35.19	251949
2011-07-07	35.28	35.52	35.10	35.37	371721
2011-07-08	35.13	35.46	35.04	35.46	265990
2011-07-11	35.28	35.28	34.59	34.68	281270
2011-07-12	34.53	35.19	34.53	34.89	333535
2011-07-13	35.07	35.43	35.01	35.25	280024
2011-07-14	35.37	35.46	34.83	35.40	575681
2011-07-15	35.25	35.37	34.89	35.19	282842
2011-07-18	35.07	35.16	34.26	34.38	281109
2011-07-19	34.50	34.77	33.30	33.72	581614
2011-07-20	33.87	33.96	33.48	33.78	267511
2011-07-21	34.08	34.80	33.78	34.74	322826
2011-07-22	34.62	34.92	34.32	34.86	254866
2011-07-25	34.50	35.04	34.29	34.53	260442
2011-07-26	34.53	34.89	34.38	34.56	138439
2011-07-27	34.41	34.56	33.51	33.57	352360
2011-07-28	33.21	33.39	32.04	32.22	510621
2011-07-29	31.77	31.77	27.00	31.56	787027
2011-08-01	32.82	32.82	31.71	32.22	370618
2011-08-02	32.13	32.40	31.08	31.08	355306
2011-08-03	31.05	31.41	30.39	31.32	397056
2011-08-04	31.26	31.32	29.82	29.85	736565
2011-08-05	30.09	31.08	27.84	28.53	811234
2011-08-08	26.97	28.11	25.59	25.59	1204828
2011-08-09	25.80	27.45	25.14	27.42	1071978
2011-08-10	26.88	27.27	25.83	25.92	1079992
2011-08-11	25.80	27.72	25.80	27.36	964845
2011-08-12	28.14	29.06	27.69	28.71	548740
2011-08-15	29.25	29.73	29.01	29.64	402296
2011-08-16	29.49	30.00	29.04	29.76	381409
2011-08-17	29.85	30.51	29.67	29.94	369176
2011-08-18	28.95	29.43	28.11	28.29	443923
2011-08-19	27.81	28.83	27.57	27.60	346075
2011-08-22	28.29	28.29	27.15	27.63	267139
2011-08-23	27.54	28.71	27.39	28.71	351220
2011-08-24	28.92	29.25	28.35	29.13	261738
2011-08-25	29.40	29.58	28.50	28.62	385864
2011-08-26	28.50	29.40	28.05	29.04	249467
2011-08-29	29.34	30.09	29.13	30.09	482431
2011-08-30	29.70	30.00	29.10	29.73	263499
2011-08-31	30.00	30.00	29.37	29.73	304991
2011-09-01	29.70	29.88	28.83	28.92	293542
2011-09-02	28.41	28.74	27.96	27.96	263452
2011-09-06	27.24	27.90	26.67	27.84	337466
2011-09-07	28.17	28.98	28.17	28.98	278956
2011-09-08	28.80	29.22	28.17	28.17	237644
2011-09-09	27.96	28.14	27.24	27.48	304073
2011-09-12	27.00	27.96	27.00	27.87	305400
2011-09-13	27.87	28.44	27.66	28.38	225465
2011-09-14	28.56	28.83	27.75	28.53	212552
2011-09-15	28.80	28.80	28.14	28.71	179345
2011-09-16	28.89	29.04	28.29	28.95	307220
2011-09-19	28.89	29.10	28.35	28.83	341942
2011-09-20	29.10	29.40	28.71	28.86	259645
2011-09-21	29.16	29.19	27.78	27.78	368178
2011-09-22	27.39	27.84	27.15	27.69	444728
2011-09-23	27.69	27.99	27.21	27.69	299515
2011-09-26	27.96	28.41	27.39	28.41	223936
2011-09-27	29.07	29.25	28.56	28.74	318324
2011-09-28	28.74	29.01	27.75	27.75	290618
2011-09-29	28.41	28.80	27.90	28.77	305241
2011-09-30	28.53	28.80	27.93	27.96	306090
2011-10-03	27.75	28.26	26.88	26.97	425643
2011-10-04	26.70	27.84	25.80	27.66	601326
2011-10-05	27.75	28.11	27.12	27.81	231002
2011-10-06	27.75	28.62	27.57	28.53	271570
2011-10-07	28.62	28.86	27.63	27.84	246138
2011-10-10	28.41	28.98	28.38	28.98	200004
2011-10-11	28.80	29.25	28.68	29.04	281024
2011-10-12	28.95	29.43	28.80	29.28	266653
2011-10-13	28.98	29.22	28.14	28.77	253656
2011-10-14	29.10	29.40	28.75	29.37	141298
2011-10-17	29.01	29.55	28.65	28.71	259093
2011-10-18	28.71	29.70	28.47	29.58	294870
2011-10-19	29.58	30.00	29.22	29.31	283212
2011-10-20	28.86	29.22	28.14	28.71	331349
2011-10-21	29.13	29.13	28.14	28.77	380587
2011-10-24	28.77	29.49	28.50	29.49	340872
2011-10-25	29.34	29.49	28.86	28.89	257893
2011-10-26	29.37	29.46	28.77	29.31	240107
2011-10-27	29.61	30.12	29.61	29.88	655702
2011-10-28	30.03	30.60	29.97	30.42	362658
2011-10-31	30.48	30.60	29.58	29.58	315164
2011-11-01	28.68	29.13	28.20	28.50	410259
2011-11-02	28.98	29.28	28.80	29.25	289244
2011-11-03	29.52	30.00	28.86	29.91	303622
2011-11-04	29.55	30.09	29.37	29.82	253970
2011-11-07	29.91	30.21	29.58	30.09	208499
2011-11-08	30.30	30.60	30.15	30.51	285993
2011-11-09	30.00	30.21	29.40	29.43	351449
2011-11-10	29.52	29.61	28.98	29.46	245224
2011-11-11	29.67	30.42	29.58	30.39	392300
2011-11-14	29.97	30.18	29.01	29.52	450731
2011-11-15	29.76	30.39	29.25	30.24	348713
2011-11-16	30.00	30.27	29.64	29.64	260248
2011-11-17	29.73	29.88	29.10	29.31	236152
2011-11-18	29.37	29.58	29.10	29.34	185354
2011-11-21	29.19	29.19	28.11	28.41	299247
2011-11-22	28.35	28.59	27.96	28.05	303915
2011-11-23	27.90	28.05	27.06	27.06	437773
2011-11-25	27.06	27.45	27.06	27.09	153297
2011-11-28	27.72	28.23	27.51	28.14	209968
2011-11-29	28.20	28.35	27.60	27.84	208532
2011-11-30	29.19	29.34	28.03	29.34	456822
2011-12-01	29.22	29.70	29.01	29.07	296196
2011-12-02	29.49	29.97	29.21	29.31	254594
2011-12-05	29.70	29.97	29.40	29.82	217740
2011-12-06	30.00	30.06	29.76	29.97	239794
2011-12-07	30.03	30.72	29.40	30.60	343430
2011-12-08	30.48	30.48	29.43	29.49	336555
2011-12-09	29.13	30.00	29.07	29.88	232183
2011-12-12	29.43	29.58	29.07	29.31	190711
2011-12-13	29.46	29.67	28.80	28.92	220083
2011-12-14	28.77	28.77	28.20	28.38	307491
2011-12-15	28.71	28.92	28.35	28.53	188692
2011-12-16	28.62	28.94	28.26	28.62	313589
2011-12-19	28.86	28.95	28.05	28.08	209319
2011-12-20	28.95	29.34	28.42	29.31	265200
2011-12-21	29.07	29.22	28.50	28.98	182292
2011-12-22	28.98	29.10	28.59	28.98	199475
2011-12-23	29.28	29.31	28.89	29.07	150960
2011-12-27	29.31	29.55	28.80	29.46	198439
2011-12-28	29.31	29.49	28.80	28.80	135308
2011-12-29	28.92	29.19	28.92	29.10	190917
2011-12-30	29.04	29.22	28.68	28.71	237806
2012-01-03	29.25	29.58	29.21	29.40	181307
2012-01-04	29.19	29.91	29.16	29.76	162765
2012-01-05	29.70	29.97	29.34	29.79	178943
2012-01-06	29.91	30.12	29.64	29.97	175164
2012-01-09	30.27	30.36	30.03	30.36	197315
2012-01-10	30.54	30.96	30.45	30.96	300965
2012-01-11	30.66	30.75	30.15	30.57	156198
2012-01-12	30.48	30.72	30.36	30.57	115598
2012-01-13	30.18	30.48	30.03	30.39	112862
2012-01-17	30.63	30.66	30.18	30.21	152475
2012-01-18	30.24	31.11	30.21	31.11	224347
2012-01-19	31.20	31.62	30.93	31.38	169971
2012-01-20	31.47	31.80	31.26	31.68	179779
2012-01-23	30.30	30.60	30.00	30.06	1126834
2012-01-24	30.15	30.24	30.03	30.06	431280
2012-01-25	30.15	30.21	29.91	30.09	485764
2012-01-26	30.30	30.30	29.91	29.91	601904
2012-01-27	29.97	30.15	29.70	29.73	487213
2012-01-30	29.64	29.73	29.37	29.37	386598
2012-01-31	29.64	29.88	29.16	29.22	454598
2012-02-01	29.49	30.00	29.40	29.97	327687
2012-02-02	30.12	30.45	29.97	30.42	262971
2012-02-03	30.45	30.87	30.42	30.87	340492
2012-02-06	31.17	31.17	30.69	30.78	224790
2012-02-07	30.78	31.05	30.78	30.96	179413
2012-02-08	31.05	31.19	30.75	30.90	299221
2012-02-09	30.90	31.50	30.90	31.38	303614
2012-02-10	31.20	31.23	30.72	30.87	368192
2012-02-13	30.84	30.90	30.62	30.81	637323
2012-02-14	30.81	30.81	30.33	30.36	372369
2012-02-15	30.66	30.66	30.00	30.15	612270
2012-02-16	30.18	30.48	30.03	30.33	346620
2012-02-17	30.54	30.60	30.35	30.57	337957
2012-02-21	30.60	30.87	30.36	30.48	280187
2012-02-22	30.45	30.72	30.42	30.66	193835
2012-02-23	30.33	30.42	30.15	30.21	427473
2012-02-24	30.33	30.36	30.12	30.18	254082
2012-02-27	30.12	30.24	30.00	30.12	262307
2012-02-28	30.18	30.30	30.09	30.18	202652
2012-02-29	30.36	30.36	29.70	29.70	763551
2012-03-01	29.79	30.12	29.73	29.73	328491
2012-03-02	29.70	29.97	29.46	29.49	319045
2012-03-05	29.52	29.61	29.19	29.22	480951
2012-03-06	28.86	29.07	28.62	28.77	422499
2012-03-07	29.01	29.52	28.95	29.40	234142
2012-03-08	29.67	30.03	29.49	29.88	335799
2012-03-09	29.88	30.00	29.73	29.79	309383
2012-03-12	29.85	30.00	29.76	29.88	321635
2012-03-13	29.76	29.88	29.40	29.79	405430
2012-03-14	29.58	29.97	29.55	29.79	339895
2012-03-15	29.85	30.00	29.67	30.00	215585
2012-03-16	29.88	29.97	29.70	29.73	287395
2012-03-19	29.64	29.88	29.64	29.73	230144
2012-03-20	29.58	29.73	29.43	29.52	259966
2012-03-21	29.49	29.52	29.16	29.19	181439
2012-03-22	28.98	29.15	28.74	28.98	232892
2012-03-23	29.01	29.25	28.86	29.22	188740
2012-03-26	29.34	29.87	29.13	29.64	418713
2012-03-27	29.70	29.76	29.28	29.31	233251
2012-03-28	29.31	29.46	29.01	29.10	215448
2012-03-29	28.98	29.22	28.83	28.98	259180
2012-03-30	29.28	29.34	28.98	29.28	388928
2012-04-02	29.28	29.52	29.10	29.52	238177
2012-04-03	29.52	29.55	29.19	29.37	231636
2012-04-04	29.13	29.31	29.01	29.04	261946
2012-04-05	29.01	29.28	28.98	28.98	182836
2012-04-09	28.89	28.95	28.65	28.71	321149
2012-04-10	28.65	28.74	28.44	28.53	443480
2012-04-11	28.56	28.56	28.17	28.32	222606
2012-04-12	28.35	28.41	28.17	28.29	232798
2012-04-13	28.32	28.38	27.90	27.90	191694
2012-04-16	27.93	28.20	27.60	27.84	209951
2012-04-17	27.93	28.38	27.87	28.23	207118
2012-04-18	27.99	28.26	27.90	28.11	185224
2012-04-19	28.17	28.29	27.84	27.93	147158
2012-04-20	28.26	28.26	27.90	27.93	162675
2012-04-23	27.66	27.81	27.54	27.60	473436
2012-04-24	27.54	27.87	27.54	27.75	161829
2012-04-25	28.11	28.62	27.93	28.58	258535
2012-04-26	28.77	29.16	28.56	29.07	268444
2012-04-27	29.10	29.40	28.95	29.37	224067
2012-04-30	29.49	29.58	29.31	29.46	334684
2012-05-01	29.55	29.73	29.37	29.37	238900
2012-05-02	29.28	29.55	29.13	29.46	178586
2012-05-03	29.58	29.61	29.04	29.13	183589
2012-05-04	29.04	29.10	28.59	28.74	225806
2012-05-07	28.68	28.77	28.41	28.56	176881
2012-05-08	28.62	28.80	28.38	28.80	177738
2012-05-09	29.10	29.55	28.74	29.31	347953
2012-05-10	29.52	29.52	29.10	29.16	260295
2012-05-11	28.83	28.95	28.68	28.80	352142
2012-05-14	28.62	28.65	28.14	28.17	375903
2012-05-15	28.14	28.53	28.05	28.20	223682
2012-05-16	28.50	28.53	28.17	28.26	182408
2012-05-17	28.23	28.35	27.30	27.30	350404
2012-05-18	27.36	27.51	26.97	27.06	347291
2012-05-21	27.15	27.66	27.00	27.66	207788
2012-05-22	27.72	28.14	27.42	27.57	166197
2012-05-23	27.24	27.72	27.09	27.66	163095
2012-05-24	27.90	28.14	27.75	28.11	159793
2012-05-25	28.23	28.50	27.93	28.41	172539
2012-05-29	28.62	28.74	28.35	28.74	169807
2012-05-30	28.44	28.62	28.23	28.23	141530
2012-05-31	28.41	28.56	27.99	28.53	278150
2012-06-01	27.99	28.53	27.96	28.29	221531
2012-06-04	28.20	28.47	27.68	27.87	159597
2012-06-05	27.81	28.53	27.81	28.35	190005
2012-06-06	28.47	28.74	28.08	28.74	216439
2012-06-07	29.01	29.01	28.50	28.53	208692
2012-06-08	28.50	29.10	28.50	29.10	231990
2012-06-11	29.28	29.28	28.95	28.98	289244
2012-06-12	29.13	29.22	28.83	29.16	253346
2012-06-13	28.62	28.92	28.20	28.65	199053
2012-06-14	28.71	28.92	28.56	28.83	139333
2012-06-15	28.74	28.92	28.62	28.83	252139
2012-06-18	28.71	28.92	28.50	28.80	175160
2012-06-19	28.80	29.46	28.77	29.40	266245
2012-06-20	29.25	29.46	29.16	29.28	185700
2012-06-21	29.34	29.42	28.95	29.16	200343
2012-06-22	29.34	29.47	29.16	29.46	194221
2012-06-25	29.16	29.37	29.16	29.22	95926
2012-06-26	29.34	29.46	28.98	29.04	147559
2012-06-27	29.10	29.64	29.10	29.64	172578
2012-06-28	29.40	29.70	29.40	29.64	147747
2012-06-29	30.00	30.00	29.73	29.94	211248
2012-07-02	30.00	30.42	29.88	30.42	285375
2012-07-03	30.42	30.72	30.27	30.72	128255
2012-07-05	30.69	30.84	30.52	30.78	151681
2012-07-06	30.72	30.90	30.51	30.69	206206
2012-07-09	30.69	30.96	30.57	30.87	287795
2012-07-10	30.99	31.11	30.60	30.63	262564
2012-07-11	30.45	30.66	29.88	30.18	289232
2012-07-12	30.06	30.18	29.88	30.03	176240
2012-07-13	30.09	30.45	30.09	30.39	122614
2012-07-16	30.45	30.60	30.42	30.48	150819
2012-07-17	30.60	30.66	30.24	30.30	167115
2012-07-18	30.21	30.51	30.18	30.27	150604
2012-07-19	30.30	30.45	30.21	30.27	145673
2012-07-20	30.15	30.29	30.12	30.18	170050
2012-07-23	30.15	30.27	30.00	30.06	164310
2012-07-24	30.03	30.18	29.79	29.96	217782
2012-07-25	30.18	30.30	30.06	30.15	161869
2012-07-26	30.42	30.60	30.14	30.45	192796
2012-07-27	30.51	30.99	30.39	30.63	259349
2012-07-30	30.60	30.69	30.48	30.63	212135
2012-07-31	30.66	30.84	30.33	30.33	265683
2012-08-01	30.60	30.75	30.21	30.21	189305
2012-08-02	30.21	30.66	30.18	30.60	170784
2012-08-03	30.78	31.26	30.63	31.23	450353
2012-08-06	31.14	31.50	31.05	31.29	179536
2012-08-07	31.26	31.50	31.26	31.38	234934
2012-08-08	31.26	31.50	31.26	31.38	174728
2012-08-09	31.41	31.41	30.93	31.29	344192
2012-08-10	31.35	31.56	31.23	31.53	202038
2012-08-13	31.20	31.23	30.84	31.02	204473
2012-08-14	31.20	31.23	30.87	30.96	194323
2012-08-15	30.99	31.35	30.93	31.32	212559
2012-08-16	31.20	31.50	31.11	31.41	191780
2012-08-17	31.41	31.47	31.20	31.38	185878
2012-08-20	31.38	31.38	31.11	31.23	169373
2012-08-21	31.26	31.50	31.23	31.23	162679
2012-08-22	31.29	31.32	31.08	31.23	135300
2012-08-23	31.08	31.14	30.96	31.14	235942
2012-08-24	31.11	31.38	31.11	31.29	128748
2012-08-27	31.44	31.47	31.23	31.35	179930
2012-08-28	31.38	31.53	31.35	31.47	207246
2012-08-29	31.62	31.98	31.56	31.62	314357
2012-08-30	31.59	31.68	31.32	31.35	190768
2012-08-31	31.62	31.62	31.32	31.47	173833
2012-09-04	31.50	31.92	31.47	31.86	275012
2012-09-05	31.95	32.04	31.80	31.92	256541
2012-09-06	32.10	32.25	31.98	32.19	235438
2012-09-07	32.25	32.46	32.19	32.31	208560
2012-09-10	32.40	32.94	32.34	32.85	384158
2012-09-11	32.28	32.52	32.13	32.31	2537504
2012-09-12	32.19	32.46	32.10	32.40	546200
2012-09-13	32.34	32.79	32.25	32.52	440019
2012-09-14	32.58	32.88	32.52	32.67	392970
2012-09-17	32.67	32.70	32.43	32.61	238223
2012-09-18	32.58	32.73	32.37	32.40	320687
2012-09-19	32.58	32.70	32.46	32.58	248512
2012-09-20	32.52	32.70	32.43	32.58	184061
2012-09-21	32.76	33.03	32.58	32.91	355194
2012-09-24	32.91	33.00	32.85	32.91	237016
2012-09-25	33.00	33.00	32.28	32.42	393819
2012-09-26	32.40	32.61	32.25	32.37	240492
2012-09-27	32.49	32.76	32.34	32.73	239995
2012-09-28	32.82	32.97	32.31	32.94	686571
2012-10-01	33.12	33.12	32.55	32.61	290001
2012-10-02	32.82	32.85	32.61	32.70	275020
2012-10-03	32.94	33.00	32.70	32.73	389209
2012-10-04	33.00	33.00	32.70	32.85	302568
2012-10-05	33.00	33.12	32.91	33.09	343515
2012-10-08	33.09	33.21	32.94	33.09	323688
2012-10-09	33.21	33.24	32.94	32.97	463434
2012-10-10	33.12	33.12	32.37	32.70	361849
2012-10-11	32.40	32.61	32.34	32.43	221479
2012-10-12	32.34	32.55	31.98	32.10	250493
2012-10-15	31.95	32.34	31.80	32.22	306961
2012-10-16	32.40	32.49	32.07	32.31	349888
2012-10-17	32.46	32.55	32.31	32.37	230944
2012-10-18	32.46	32.55	32.31	32.40	256223
2012-10-19	32.31	32.40	31.95	32.10	219474
2012-10-22	31.95	32.10	31.59	31.98	254630
2012-10-23	31.53	31.98	31.53	31.71	295573
2012-10-24	31.74	31.86	31.53	31.77	301496
2012-10-25	31.89	32.13	31.68	32.07	217674
2012-10-26	32.16	32.28	31.89	32.16	160718
2012-10-31	32.34	32.85	32.25	32.75	287839
2012-11-01	32.91	33.00	32.76	33.00	256468
2012-11-02	33.00	33.15	32.64	32.64	292165
2012-11-05	32.55	32.94	32.40	32.85	180720
2012-11-06	32.85	33.12	32.72	32.82	222872
2012-11-07	32.70	32.73	30.99	31.68	700376
2012-11-08	31.83	32.19	31.80	31.80	222277
2012-11-09	31.77	31.91	31.50	31.56	199663
2012-11-12	31.71	31.92	31.50	31.85	229229
2012-11-13	31.50	31.50	30.42	30.60	337459
2012-11-14	30.60	30.84	29.73	30.00	726029
2012-11-15	29.82	30.30	29.40	30.18	409364
2012-11-16	30.18	31.45	30.09	31.32	362561
2012-11-19	31.53	31.95	31.44	31.94	239182
2012-11-20	31.95	32.04	31.11	31.14	305977
2012-11-21	31.14	31.83	31.08	31.74	175300
2012-11-23	31.89	32.40	31.89	32.31	131570
2012-11-26	32.34	32.61	32.13	32.52	248357
2012-11-27	32.52	32.70	32.01	32.07	281097
2012-11-28	32.07	32.13	31.47	31.98	399281
2012-11-29	32.10	32.52	31.83	32.22	260843
2012-11-30	32.46	32.52	32.16	32.34	304312
2012-12-03	32.55	32.61	32.37	32.52	340063
2012-12-04	31.62	31.62	30.90	31.35	4536872
2012-12-05	31.35	31.53	31.05	31.29	707621
2012-12-06	31.44	31.95	31.35	31.94	708405
2012-12-07	31.95	32.10	31.74	31.95	439921
2012-12-10	32.04	32.10	31.74	32.07	551744
2012-12-11	32.07	32.07	31.53	31.83	621525
2012-12-12	31.53	31.73	31.17	31.47	532898
2012-12-13	31.32	31.65	31.20	31.35	519683
2012-12-14	31.65	31.77	31.11	31.20	422475
2012-12-17	31.20	31.71	31.20	31.56	395073
2012-12-18	31.56	31.62	31.26	31.59	530938
2012-12-19	31.50	31.77	31.47	31.47	485968
2012-12-20	31.59	31.74	31.35	31.56	419471
2012-12-21	31.35	31.41	30.90	31.32	1274538
2012-12-24	31.44	31.44	31.02	31.14	192251
2012-12-26	31.14	31.38	30.87	31.05	283801
2012-12-27	31.11	31.26	30.06	30.63	590638
2012-12-28	30.57	30.84	30.33	30.57	324605
2012-12-31	30.39	31.32	30.32	31.26	511894
2013-01-02	31.80	32.25	31.62	32.16	724985
2013-01-03	32.10	32.46	31.95	32.19	516599
2013-01-04	32.43	32.64	32.19	32.55	388854
2013-01-07	32.67	32.67	32.13	32.13	476746
2013-01-08	32.25	32.52	32.18	32.40	441640
2013-01-09	32.40	32.58	32.34	32.55	325440
2013-01-10	32.67	32.67	31.97	32.46	396705
2013-01-11	32.16	32.40	31.95	32.28	271240
2013-01-14	32.31	32.34	31.95	32.01	325765
2013-01-15	31.95	31.95	31.62	31.86	303455
2013-01-16	31.80	32.10	31.77	31.89	278731
2013-01-17	31.95	32.13	31.86	31.89	306175
2013-01-18	32.07	32.10	31.89	31.98	320947
2013-01-22	32.13	32.28	32.01	32.25	478341
2013-01-23	32.31	32.34	32.10	32.13	336757
2013-01-24	32.22	32.28	31.83	31.98	360204
2013-01-25	32.07	32.19	31.87	32.07	335486
2013-01-28	32.10	32.37	31.95	32.07	399565
2013-01-29	32.16	32.55	32.07	32.52	371197
2013-01-30	32.52	32.52	32.16	32.25	370866
2013-01-31	32.19	32.67	32.19	32.55	444662
2013-02-01	32.55	32.67	32.43	32.58	351028
2013-02-04	32.40	32.61	32.13	32.58	489619
2013-02-05	32.37	32.67	32.34	32.58	447750
2013-02-06	32.55	32.58	32.34	32.45	351287
2013-02-07	32.40	32.61	31.86	32.19	533991
2013-02-08	32.34	32.61	32.19	32.55	488769
2013-02-11	32.64	32.91	32.58	32.88	630461
2013-02-12	32.85	32.93	32.64	32.85	351747
2013-02-13	32.67	32.67	32.55	32.64	297960
2013-02-14	32.70	32.94	32.58	32.94	528776
2013-02-15	33.00	33.00	32.10	32.25	590256
2013-02-19	32.13	32.25	31.80	32.16	565415
2013-02-20	32.16	32.19	31.65	31.68	384698
2013-02-21	31.62	31.71	30.99	31.29	500242
2013-02-22	31.44	31.98	31.41	31.98	259170
2013-02-25	32.16	32.16	31.35	31.35	350007
2013-02-26	31.53	31.71	31.38	31.65	210721
2013-02-27	31.68	32.31	31.62	32.13	387833
2013-02-28	32.19	32.31	31.86	32.10	278688
2013-03-01	31.95	32.31	31.71	32.13	316270
2013-03-04	32.19	32.64	31.95	32.22	634588
2013-03-05	32.34	32.55	32.25	32.55	384474
2013-03-06	32.55	32.70	32.26	32.43	303426
2013-03-07	32.55	32.64	32.30	32.64	304525
2013-03-08	32.70	33.12	32.64	32.91	404650
2013-03-11	32.91	33.06	32.73	32.97	313220
2013-03-12	32.82	32.97	32.70	32.82	331823
2013-03-13	32.52	32.58	32.17	32.52	325955
2013-03-14	32.58	32.85	32.49	32.76	359166
2013-03-15	32.70	32.82	32.54	32.64	275521
2013-03-18	32.37	32.61	32.10	32.28	298755
2013-03-19	32.43	32.55	31.80	32.01	386958
2013-03-20	32.22	32.24	31.95	32.10	213377
2013-03-21	32.10	32.37	31.83	32.04	364873
2013-03-22	32.04	32.34	32.01	32.34	287990
2013-03-25	32.46	32.61	32.25	32.55	304720
2013-03-26	32.67	32.82	32.25	32.61	312420
2013-03-27	32.85	33.00	32.58	32.82	370651
2013-03-28	32.94	33.21	32.70	33.06	456975
2013-04-01	33.21	33.21	32.82	32.85	337057
2013-04-02	33.00	33.39	32.85	33.09	390844
2013-04-03	33.27	33.30	32.43	32.55	600524
2013-04-04	32.52	33.09	32.49	32.79	297590
2013-04-05	32.58	32.88	32.49	32.73	340085
2013-04-08	32.91	33.09	32.64	33.06	307231
2013-04-09	33.18	33.27	32.73	32.82	448369
2013-04-10	32.79	33.21	32.79	33.21	495736
2013-04-11	32.10	32.31	31.86	32.10	4798948
2013-04-12	32.19	32.37	32.10	32.28	1018846
2013-04-15	32.13	32.22	30.90	31.05	1325611
2013-04-16	31.65	31.92	31.41	31.74	793220
2013-04-17	31.59	31.62	30.90	31.17	755701
2013-04-18	31.32	31.80	30.96	31.05	864875
2013-04-19	31.05	31.77	31.05	31.74	481491
2013-04-22	31.80	32.34	31.39	32.28	544692
2013-04-23	32.37	32.58	32.19	32.58	579182
2013-04-24	32.58	32.73	32.43	32.73	425851
2013-04-25	32.76	32.85	32.55	32.73	531849
2013-04-26	32.73	33.00	32.55	32.85	517684
2013-04-29	32.91	33.12	32.70	33.09	543735
2013-04-30	33.15	33.21	32.85	33.12	1409700
2013-05-01	33.15	33.15	32.37	32.49	753765
2013-05-02	32.52	33.02	32.52	32.88	460717
2013-05-03	33.06	33.12	32.88	32.94	345957
2013-05-06	33.00	33.03	32.76	32.88	337503
2013-05-07	33.00	33.00	32.70	32.97	445475
2013-05-08	32.76	33.15	32.70	33.15	528285
2013-05-09	33.00	33.09	32.70	32.82	339339
2013-05-10	32.85	32.94	32.54	32.58	535576
2013-05-13	32.46	32.61	32.19	32.28	485083
2013-05-14	32.40	32.82	32.28	32.37	464937
2013-05-15	32.19	32.49	31.95	32.19	393745
2013-05-16	32.22	32.64	32.04	32.40	345808
2013-05-17	32.61	32.73	32.43	32.61	334613
2013-05-20	32.49	32.79	32.40	32.52	402502
2013-05-21	32.61	32.64	32.28	32.43	316143
2013-05-22	32.40	32.52	31.50	31.65	696528
2013-05-23	31.35	32.04	31.23	31.83	683140
2013-05-24	31.77	32.25	31.71	32.16	315152
2013-05-28	32.58	32.70	31.86	32.07	452693
2013-05-29	32.37	32.37	31.05	31.74	651297
2013-05-30	31.68	32.01	31.65	31.68	260632
2013-05-31	31.71	31.89	31.23	31.50	668836
2013-06-03	31.50	31.77	31.05	31.44	666186
2013-06-04	31.38	31.65	30.90	31.29	667896
2013-06-05	31.35	31.53	30.81	30.90	463752
2013-06-06	30.99	31.47	30.87	31.20	339554
2013-06-07	31.47	31.65	31.14	31.53	298236
2013-06-10	31.59	31.62	31.20	31.50	242752
2013-06-11	31.35	31.65	30.93	31.29	488004
2013-06-12	31.05	31.20	30.39	30.42	483566
2013-06-13	30.27	31.02	28.98	30.96	846686
2013-06-14	31.02	31.11	30.60	30.78	327475
2013-06-17	30.93	31.27	30.66	30.90	370277
2013-06-18	31.05	31.14	30.60	31.08	302545
2013-06-19	31.17	31.21	30.45	30.57	361965
2013-06-20	30.33	30.33	29.58	30.00	759844
2013-06-21	30.18	30.42	29.82	30.24	691585
2013-06-24	30.09	30.20	29.34	29.61	786789
2013-06-25	29.94	30.39	29.91	30.24	411424
2013-06-26	30.45	31.05	30.24	30.87	507552
2013-06-27	31.14	31.44	31.02	31.38	450563
2013-06-28	31.47	31.53	31.08	31.35	472640
2013-07-01	31.56	31.89	31.56	31.62	335102
2013-07-02	31.74	32.07	31.50	31.80	384842
2013-07-03	31.68	31.89	31.56	31.71	184554
2013-07-05	32.10	32.16	31.08	31.71	342323
2013-07-08	31.74	32.22	31.59	32.10	322838
2013-07-09	32.16	32.25	32.04	32.22	303786
2013-07-10	32.10	32.22	31.92	32.10	309181
2013-07-11	32.04	32.25	31.80	32.16	412312
2013-07-12	32.22	32.22	31.80	32.10	237706
2013-07-15	32.13	32.40	32.00	32.37	265115
2013-07-16	32.40	32.52	32.07	32.07	307547
2013-07-17	32.10	32.43	32.01	32.09	245880
2013-07-18	32.22	32.49	32.14	32.43	322032
2013-07-19	32.40	32.49	32.22	32.49	293993
2013-07-22	32.40	32.55	32.28	32.49	197662
2013-07-23	32.55	32.76	32.46	32.73	403566
2013-07-24	32.82	32.85	32.28	32.55	408031
2013-07-25	32.55	32.88	32.46	32.88	448765
2013-07-26	32.79	32.88	32.49	32.70	269150
2013-07-29	32.76	32.85	32.58	32.61	221646
2013-07-30	32.82	32.82	32.43	32.64	284370
2013-07-31	32.70	32.81	32.37	32.52	332065
2013-08-01	32.31	32.73	32.31	32.37	366339
2013-08-02	32.34	32.52	32.26	32.43	252033
2013-08-05	32.49	32.49	32.25	32.34	187818
2013-08-06	32.43	32.43	32.13	32.25	281859
2013-08-07	32.25	32.37	32.10	32.16	219786
2013-08-08	32.31	32.58	32.10	32.49	325507
2013-08-09	32.16	32.55	32.16	32.43	385019
2013-08-12	32.37	32.46	32.22	32.34	349416
2013-08-13	32.10	32.22	31.86	31.89	280156
2013-08-14	31.86	31.88	31.47	31.47	407496
2013-08-15	31.26	31.47	30.90	31.08	376301
2013-08-16	31.05	31.47	31.05	31.11	303693
2013-08-19	31.14	31.32	30.72	30.78	261258
2013-08-20	30.90	31.44	30.78	31.32	279843
2013-08-21	31.29	31.56	31.01	31.29	230230
2013-08-22	31.47	31.83	31.35	31.68	179420
2013-08-23	31.68	31.80	31.53	31.65	224662
2013-08-26	31.77	31.80	31.53	31.71	181035
2013-08-27	31.44	31.50	31.20	31.23	263237
2013-08-28	31.26	31.35	31.05	31.11	275100
2013-08-29	31.11	31.50	31.05	31.44	209405
2013-08-30	31.47	31.59	31.05	31.08	340077
2013-09-03	31.44	31.59	31.08	31.23	355401
2013-09-04	31.26	31.56	31.11	31.47	198870
2013-09-05	31.56	31.56	31.21	31.29	167923
2013-09-06	31.41	31.77	31.14	31.59	213830
2013-09-09	31.68	31.74	31.47	31.71	308810
2013-09-10	31.77	32.22	31.71	32.10	508992
2013-09-11	31.68	32.04	31.65	31.86	408715
2013-09-12	31.86	31.95	31.56	31.61	263195
2013-09-13	31.59	31.68	31.44	31.49	220828
2013-09-16	31.74	31.80	31.41	31.50	329839
2013-09-17	31.38	31.59	31.26	31.59	350453
2013-09-18	31.50	31.59	31.20	31.56	461008
2013-09-19	30.45	30.66	30.12	30.60	5582424
2013-09-20	30.63	30.69	30.42	30.60	1147236
2013-09-23	30.57	30.96	30.54	30.90	911950
2013-09-24	30.84	30.96	30.69	30.87	708320
2013-09-25	30.90	30.99	30.75	30.93	553919
2013-09-26	30.90	30.99	30.75	30.75	540810
2013-09-27	30.78	30.87	30.69	30.84	475928
2013-09-30	30.72	30.99	30.63	30.86	1225443
2013-10-01	30.96	31.11	30.78	30.87	511055
2013-10-02	30.72	30.90	30.63	30.78	401066
2013-10-03	30.72	30.81	30.45	30.54	521488
2013-10-04	30.54	30.89	30.47	30.78	321424
2013-10-07	30.66	30.75	30.57	30.66	363202
2013-10-08	30.75	30.78	30.51	30.56	386989
2013-10-09	30.60	30.69	30.45	30.48	464708
2013-10-10	30.48	30.54	30.33	30.45	403967
2013-10-11	30.30	30.57	30.27	30.54	432489
2013-10-14	30.33	30.48	30.18	30.33	472170
2013-10-15	30.42	30.45	30.15	30.18	436156
2013-10-16	30.12	30.39	30.09	30.24	439610
2013-10-17	30.18	30.48	30.17	30.45	404667
2013-10-18	30.54	30.63	30.42	30.60	512706
2013-10-21	30.57	30.66	30.45	30.57	470441
2013-10-22	30.66	30.84	30.57	30.75	378856
2013-10-23	30.75	30.96	30.72	30.93	457531
2013-10-24	30.93	30.96	30.81	30.81	345037
2013-10-25	30.81	30.92	30.72	30.84	439740
2013-10-28	30.87	30.96	30.66	30.74	479361
2013-10-29	30.93	31.11	30.66	31.08	687248
2013-10-30	31.11	31.11	30.75	30.78	375070
2013-10-31	30.90	30.96	30.60	30.62	408204
2013-11-01	30.60	30.69	30.45	30.57	441996
2013-11-04	30.60	30.87	30.57	30.74	585826
2013-11-05	30.63	30.81	30.60	30.69	491562
2013-11-06	30.75	30.75	30.63	30.69	284885
2013-11-07	30.87	30.87	30.48	30.48	344029
2013-11-08	30.45	30.75	30.31	30.69	419477
2013-11-11	30.72	30.75	30.54	30.66	187045
2013-11-12	30.60	30.75	30.45	30.63	569869
2013-11-13	30.51	30.51	30.30	30.45	362120
2013-11-14	30.42	30.57	30.30	30.57	393108
2013-11-15	30.57	30.57	30.38	30.57	335066
2013-11-18	30.54	30.57	30.39	30.48	397972
2013-11-19	30.54	30.59	30.36	30.51	391187
2013-11-20	30.54	30.60	30.36	30.42	355635
2013-11-21	30.45	30.57	30.39	30.51	495326
2013-11-22	30.57	30.60	30.39	30.57	351522
2013-11-25	30.60	30.66	30.45	30.51	566605
2013-11-26	29.67	30.00	28.53	28.98	2233491
2013-11-27	29.04	29.19	28.11	29.10	2261715
2013-11-29	28.92	29.07	28.59	28.68	660622
2013-12-02	28.56	28.65	27.93	28.17	1757198
2013-12-03	28.05	28.17	27.81	27.87	795835
2013-12-04	28.08	28.35	27.81	28.29	682763
2013-12-05	28.32	28.35	28.02	28.14	520109
2013-12-06	28.35	28.35	27.96	28.11	603160
2013-12-09	28.08	28.11	27.84	28.02	711700
2013-12-10	27.93	27.96	27.69	27.75	673095
2013-12-11	27.54	27.72	27.21	27.33	683131
2013-12-12	27.24	27.42	27.03	27.03	673990
2013-12-13	27.03	27.72	26.82	27.60	1080922
2013-12-16	28.08	28.08	27.51	27.54	560112
2013-12-17	27.39	27.72	27.32	27.54	652340
2013-12-18	27.51	27.75	27.15	27.72	631963
2013-12-19	27.72	27.72	27.36	27.39	487964
2013-12-20	27.33	27.87	27.24	27.75	1180836
2013-12-23	27.84	27.96	27.54	27.60	567807
2013-12-24	27.60	27.66	27.45	27.51	288772
2013-12-26	27.54	27.69	27.51	27.57	366389
2013-12-27	27.60	27.69	27.51	27.63	419041
2013-12-30	27.63	27.81	27.48	27.54	679136
2013-12-31	27.54	27.87	27.45	27.75	652620
2014-01-02	27.75	27.87	27.60	27.69	488444
2014-01-03	27.84	27.96	27.72	27.78	364891
2014-01-06	28.05	28.05	27.72	27.75	332942
2014-01-07	27.90	27.99	27.75	27.87	355723
2014-01-08	27.90	27.99	27.75	27.96	461231
2014-01-09	28.02	28.35	27.99	28.26	546032
2014-01-10	28.32	28.38	28.08	28.38	396658
2014-01-13	28.14	28.32	27.96	28.14	564129
2014-01-14	28.11	28.17	27.78	27.93	424836
2014-01-15	27.90	28.14	27.87	28.02	291796
2014-01-16	28.05	28.08	27.84	28.05	236613
2014-01-17	27.96	28.14	27.93	28.05	264614
2014-01-21	28.02	28.50	27.90	28.35	529483
2014-01-22	28.35	28.50	28.20	28.35	294747
2014-01-23	28.29	28.47	28.26	28.35	236893
2014-01-24	28.41	28.50	28.11	28.17	434845
2014-01-27	28.35	28.41	27.69	27.93	477204
2014-01-28	28.11	28.13	27.78	27.96	329993
2014-01-29	27.84	27.99	27.75	27.81	264823
2014-01-30	27.96	28.80	27.90	28.62	694110
2014-01-31	28.47	28.59	28.20	28.23	398152
2014-02-03	28.32	28.53	28.20	28.29	678882
2014-02-04	28.38	28.59	28.20	28.32	464384
2014-02-05	28.35	28.41	28.17	28.23	429705
2014-02-06	28.23	28.80	28.20	28.68	691242
2014-02-07	28.74	29.01	28.62	28.83	573014
2014-02-10	28.95	29.01	28.71	28.89	403412
2014-02-11	28.92	29.10	28.83	28.95	538128
2014-02-12	28.95	29.01	28.68	28.83	304077
2014-02-13	28.71	29.03	28.65	28.92	259355
2014-02-14	29.13	29.13	28.80	28.92	224816
2014-02-18	28.95	29.28	28.83	29.22	467941
2014-02-19	29.22	29.39	28.74	28.80	414551
2014-02-20	28.95	29.13	28.74	29.04	261136
2014-02-21	28.95	29.22	28.95	29.13	279104
2014-02-24	29.07	29.43	29.07	29.13	441017
2014-02-25	29.01	29.12	28.80	28.86	458315
2014-02-26	28.98	29.22	28.83	29.16	361719
2014-02-27	29.13	29.40	29.01	29.40	326094
2014-02-28	29.40	29.76	29.28	29.46	566183
2014-03-03	29.43	29.67	29.34	29.58	452902
2014-03-04	29.76	29.76	29.10	29.13	1319888
2014-03-05	29.07	29.10	28.86	28.95	659757
2014-03-06	29.10	29.10	28.77	28.80	473055
2014-03-07	28.77	28.86	28.31	28.47	747870
2014-03-10	28.50	28.85	28.38	28.77	427680
2014-03-11	28.80	28.86	28.50	28.59	367259
2014-03-12	28.20	28.47	28.14	28.29	394489
2014-03-13	28.29	28.50	28.20	28.35	445343
2014-03-14	28.29	28.47	27.99	28.20	478986
2014-03-17	28.38	28.41	27.93	28.14	402959
2014-03-18	28.05	28.14	27.93	28.08	304532
2014-03-19	28.14	28.50	27.96	28.14	421512
2014-03-20	28.20	28.34	28.02	28.26	355942
2014-03-21	28.35	28.49	28.05	28.32	1149644
2014-03-24	28.32	28.56	28.32	28.43	431258
2014-03-25	28.44	28.68	28.35	28.56	341302
2014-03-26	28.68	28.71	28.29	28.32	394012
2014-03-27	28.41	28.53	28.20	28.47	362162
2014-03-28	28.38	28.71	28.35	28.47	351879
2014-03-31	28.71	28.80	28.35	28.38	554579
2014-04-01	28.47	28.71	28.44	28.65	405610
2014-04-02	28.68	28.95	28.65	28.74	474900
2014-04-03	28.83	28.95	28.68	28.79	395163
2014-04-04	28.95	29.07	28.68	28.77	569457
2014-04-07	28.77	28.86	28.59	28.59	367566
2014-04-08	28.59	28.77	28.50	28.62	341804
2014-04-09	28.74	28.89	28.65	28.80	487419
2014-04-10	28.89	28.98	28.53	28.56	608822
2014-04-11	28.23	28.41	27.99	28.05	639104
2014-04-14	28.23	28.23	27.93	28.05	407903
2014-04-15	28.23	28.29	27.90	28.14	445557
2014-04-16	28.23	28.23	27.96	28.17	356439
2014-04-17	28.17	28.35	28.05	28.17	278054
2014-04-21	28.26	28.47	28.17	28.22	260216
2014-04-22	28.35	28.53	28.23	28.44	292224
2014-04-23	28.50	28.62	28.32	28.41	331603
2014-04-24	28.62	28.62	28.35	28.53	335671
2014-04-25	28.62	28.68	28.32	28.35	357516
2014-04-28	28.44	28.44	28.02	28.08	513164
2014-04-29	28.11	28.23	28.02	28.08	310409
2014-04-30	28.14	28.20	27.93	27.96	475872
2014-05-01	27.93	28.05	27.81	27.93	533207
2014-05-02	27.96	28.14	27.93	28.02	346778
2014-05-05	28.02	28.17	27.96	28.14	301201
2014-05-06	28.14	28.16	27.78	27.87	494748
2014-05-07	27.96	27.96	27.63	27.93	725724
2014-05-08	27.90	27.90	27.15	27.24	1190748
2014-05-09	27.24	27.83	27.15	27.81	706052
2014-05-12	27.87	28.14	27.84	28.05	605644
2014-05-13	27.75	27.90	27.54	27.57	604634
2014-05-14	27.60	27.63	27.30	27.33	518529
2014-05-15	27.33	27.69	27.18	27.63	664874
2014-05-16	27.66	27.87	27.45	27.75	544662
2014-05-19	27.75	27.90	27.75	27.90	363155
2014-05-20	27.93	28.05	27.60	27.81	548267
2014-05-21	27.69	28.05	27.69	27.90	359739
2014-05-22	27.84	27.99	27.75	27.81	311534
2014-05-23	27.90	28.11	27.78	27.99	330176
2014-05-27	28.17	28.20	27.87	27.96	470197
2014-05-28	28.05	28.14	27.80	28.08	418779
2014-05-29	28.17	28.20	27.93	27.96	330485
2014-05-30	28.11	28.11	27.78	27.87	713406
2014-06-02	28.02	28.05	27.75	27.78	466169
2014-06-03	27.84	27.87	27.60	27.75	464780
2014-06-04	27.81	27.81	27.63	27.72	366781
2014-06-05	27.78	27.99	27.63	27.99	451525
2014-06-06	28.05	28.32	27.96	28.20	459833
2014-06-09	28.32	28.35	28.08	28.35	482833
2014-06-10	28.35	28.47	28.32	28.41	421179
2014-06-11	28.41	28.41	28.20	28.26	426836
2014-06-12	28.17	28.20	27.94	28.17	459471
2014-06-13	28.08	28.29	27.96	28.05	439890
2014-06-16	28.08	28.26	28.05	28.14	417873
2014-06-17	28.20	28.38	28.17	28.29	481495
2014-06-18	28.38	28.47	28.20	28.44	430525
2014-06-19	28.50	28.53	28.38	28.47	345957
2014-06-20	28.53	28.53	28.37	28.41	471291
2014-06-23	28.50	28.74	28.50	28.68	517040
2014-06-24	28.80	28.86	28.50	28.53	583345
2014-06-25	28.50	28.65	28.35	28.55	386416
2014-06-26	28.83	29.07	28.62	28.80	1042475
2014-06-27	28.62	29.70	28.62	29.40	8469414
2014-06-30	29.40	29.58	29.31	29.49	1188289
2014-07-01	29.49	29.85	29.49	29.73	790887
2014-07-02	29.82	29.97	29.76	29.82	736541
2014-07-03	29.97	29.97	29.79	29.85	401163
2014-07-07	29.91	29.94	29.72	29.91	664033
2014-07-08	30.54	30.60	30.00	30.10	1308693
2014-07-09	30.36	30.36	30.15	30.18	620744
2014-07-10	30.15	30.39	30.06	30.30	762915
2014-07-11	29.01	29.34	28.92	29.19	4633724
2014-07-14	29.40	29.58	29.31	29.46	1099871
2014-07-15	29.55	29.58	29.43	29.52	546855
2014-07-16	29.52	29.58	29.37	29.37	662900
2014-07-17	29.34	29.58	29.31	29.31	718727
2014-07-18	29.40	29.49	29.28	29.28	356476
2014-07-21	29.25	29.55	29.22	29.43	490874
2014-07-22	29.43	29.52	29.22	29.22	569143
2014-07-23	29.28	29.52	29.27	29.46	434068
2014-07-24	29.49	29.55	29.40	29.43	275755
2014-07-25	29.49	29.70	29.34	29.58	730938
2014-07-28	29.58	29.67	29.46	29.61	339970
2014-07-29	29.67	29.67	29.55	29.58	487321
2014-07-30	29.67	29.70	29.43	29.58	541320
2014-07-31	29.55	29.55	28.95	29.01	991371
2014-08-01	28.98	29.16	28.86	28.95	652341
2014-08-04	28.98	29.13	28.95	29.13	347168
2014-08-05	29.13	29.13	28.65	28.86	582052
2014-08-06	28.89	29.13	28.77	28.92	358956
2014-08-07	28.89	29.37	28.83	29.10	614435
2014-08-08	29.43	29.55	29.34	29.52	601550
2014-08-11	29.64	29.70	29.55	29.67	422196
2014-08-12	29.67	29.69	29.49	29.58	401861
2014-08-13	29.46	29.52	29.28	29.40	486299
2014-08-14	29.40	29.43	29.15	29.28	431062
2014-08-15	29.10	29.31	28.83	29.10	684985
2014-08-18	29.16	29.31	29.13	29.25	278245
2014-08-19	29.22	29.24	29.10	29.10	349697
2014-08-20	29.19	29.28	29.10	29.28	242720
2014-08-21	29.31	29.40	29.13	29.13	353024
2014-08-22	29.19	29.37	29.07	29.13	499022
2014-08-25	29.31	29.37	29.25	29.28	495079
2014-08-26	29.34	29.43	29.22	29.31	339968
2014-08-27	29.40	29.43	29.19	29.34	387042
2014-08-28	29.34	29.43	29.22	29.37	258322
2014-08-29	29.46	29.55	29.28	29.49	398567
2014-09-02	29.58	29.64	29.43	29.55	493160
2014-09-03	29.64	29.64	29.43	29.55	683043
2014-09-04	29.58	29.61	29.49	29.52	327839
2014-09-05	29.58	29.64	29.34	29.58	296459
2014-09-08	29.61	29.64	29.57	29.58	331579
2014-09-09	29.61	29.64	29.52	29.55	420639
2014-09-10	29.58	29.67	29.58	29.61	460835
2014-09-11	29.55	29.55	29.34	29.46	389750
2014-09-12	29.52	29.58	29.19	29.28	413628
2014-09-15	29.34	29.38	28.71	28.80	536928
2014-09-16	28.77	28.86	28.68	28.74	301484
2014-09-17	28.68	28.86	28.65	28.71	283643
2014-09-18	28.80	28.86	28.53	28.56	337096
2014-09-19	28.62	28.65	28.26	28.26	488051
2014-09-22	28.35	28.35	27.93	27.99	457056
2014-09-23	27.93	28.17	27.93	27.99	282034
2014-09-24	27.96	28.14	27.81	28.11	378488
2014-09-25	28.14	28.17	27.75	27.84	398226
2014-09-26	27.87	28.14	27.75	28.14	259387
2014-09-29	28.11	28.11	27.78	27.78	321075
2014-09-30	27.87	27.99	27.54	27.54	486926
2014-10-01	27.66	27.78	27.45	27.69	400455
2014-10-02	27.60	27.96	27.15	27.69	586966
2014-10-03	27.75	27.92	27.66	27.72	312542
2014-10-06	27.84	28.02	27.66	27.81	273703
2014-10-07	27.81	27.87	27.51	27.51	300495
2014-10-08	27.51	27.75	27.39	27.75	390545
2014-10-09	27.75	27.78	27.45	27.60	382288
2014-10-10	27.30	27.36	25.32	26.64	1034173
2014-10-13	26.58	26.85	26.07	26.10	529757
2014-10-14	26.10	26.34	25.68	25.74	635286
2014-10-15	25.53	25.62	24.48	25.14	1250556
2014-10-16	24.93	25.68	24.60	25.53	958832
2014-10-17	25.83	26.13	25.68	25.97	575024
2014-10-20	25.98	26.25	25.82	26.04	414954
2014-10-21	26.22	26.40	26.10	26.34	387261
2014-10-22	26.40	26.49	26.25	26.28	389700
2014-10-23	26.49	26.52	26.04	26.10	516756
2014-10-24	26.07	26.28	26.01	26.13	285743
2014-10-27	25.98	26.22	25.86	26.13	300725
2014-10-28	26.10	26.37	26.10	26.34	330168
2014-10-29	26.40	26.55	26.28	26.43	368828
2014-10-30	26.40	26.64	26.31	26.58	273627
2014-10-31	26.88	26.88	26.61	26.70	278661
2014-11-03	26.70	26.88	26.61	26.76	392645
2014-11-04	26.70	26.82	26.49	26.64	257915
2014-11-05	26.76	26.79	26.64	26.69	205600
2014-11-06	26.76	26.85	26.49	26.67	266897
2014-11-07	26.82	26.91	26.67	26.76	334499
2014-11-10	26.85	26.91	26.67	26.70	247603
2014-11-11	26.67	26.79	26.52	26.58	303498
2014-11-12	26.13	26.55	26.01	26.48	349547
2014-11-13	26.55	26.62	26.34	26.40	80591
2014-11-14	26.46	26.52	26.13	26.28	258984
2014-11-17	26.16	26.25	26.04	26.07	342059
2014-11-18	26.13	26.34	26.10	26.22	270027
2014-11-19	26.28	26.40	26.16	26.22	238782
2014-11-20	26.22	26.55	26.16	26.37	284861
2014-11-21	26.49	26.70	26.28	26.40	304894
2014-11-24	26.52	26.67	26.22	26.40	333221
2014-11-25	26.55	26.61	26.33	26.46	292965
2014-11-26	26.58	26.67	26.43	26.52	322025
2014-11-28	26.70	26.73	26.40	26.61	231402
2014-12-01	26.58	26.58	25.29	25.56	666464
2014-12-02	25.71	25.92	25.38	25.44	798462
2014-12-03	25.53	25.80	25.38	25.59	596617
2014-12-04	25.59	25.95	25.57	25.74	460499
2014-12-05	25.80	25.95	25.56	25.68	359434
2014-12-08	25.68	25.80	24.24	24.72	957778
2014-12-09	24.60	25.32	24.30	25.23	672505
2014-12-10	25.29	25.35	24.57	24.75	757429
2014-12-11	24.54	24.77	24.48	24.54	506742
2014-12-12	24.45	24.57	23.55	23.79	765057
2014-12-15	23.97	24.27	23.70	23.73	514758
2014-12-16	23.61	23.88	23.40	23.46	781932
2014-12-17	23.46	23.97	23.40	23.76	445179
2014-12-18	24.06	24.57	23.94	24.30	542973
2014-12-19	24.45	24.60	24.24	24.48	439130
2014-12-22	24.54	24.57	24.06	24.15	313373
2014-12-23	24.24	24.39	24.03	24.21	448318
2014-12-24	24.30	24.33	24.12	24.24	156082
2014-12-26	24.21	24.33	24.18	24.27	284582
2014-12-29	24.18	24.24	23.82	23.88	517653
2014-12-30	23.88	24.00	23.58	24.00	803601
2014-12-31	23.88	24.21	23.85	24.03	693847
2015-01-02	24.15	24.36	23.91	24.24	309401
2015-01-05	24.21	24.36	24.11	24.18	402074
2015-01-06	24.15	24.18	23.64	23.79	626425
2015-01-07	24.00	24.03	23.79	23.91	344169
2015-01-08	24.03	24.24	24.00	24.12	386181
2015-01-09	24.18	24.27	23.91	24.18	313517
2015-01-12	24.27	24.27	23.94	24.06	364760
2015-01-13	23.85	24.03	23.49	23.73	376845
2015-01-14	23.55	23.63	23.28	23.52	447324
2015-01-15	23.49	23.67	23.19	23.22	314898
2015-01-16	23.16	23.49	23.10	23.42	363922
2015-01-20	23.49	23.49	23.10	23.16	417263
2015-01-21	23.10	23.70	23.10	23.64	390827
2015-01-22	23.76	23.91	23.56	23.75	433299
2015-01-23	23.82	23.94	23.73	23.76	227018
2015-01-26	23.85	24.06	23.76	23.94	257679
2015-01-27	23.94	24.00	23.82	23.94	244042
2015-01-28	24.00	24.09	23.70	23.73	284903
2015-01-29	23.73	24.00	23.43	23.67	244725
2015-01-30	23.70	23.75	23.40	23.52	289275
2015-02-02	23.58	23.64	23.31	23.64	378608
2015-02-03	23.70	24.42	23.70	24.36	456052
2015-02-04	24.39	25.05	24.27	24.78	511840
2015-02-05	24.72	25.20	24.72	25.17	319106
2015-02-06	25.41	25.68	25.29	25.47	547652
2015-02-09	21.84	22.08	21.15	21.66	3639433
2015-02-10	21.33	21.60	20.70	20.85	2611102
2015-02-11	20.55	20.67	20.40	20.58	1814146
2015-02-12	20.85	21.36	20.85	21.33	1089505
2015-02-13	21.42	21.78	21.42	21.69	773367
2015-02-17	21.69	21.87	21.54	21.63	604294
2015-02-18	21.57	21.90	21.54	21.66	392586
2015-02-19	21.66	21.81	21.48	21.66	364993
2015-02-20	21.66	21.75	21.51	21.63	352348
2015-02-23	21.69	21.75	21.33	21.54	492980
2015-02-24	21.39	21.66	21.30	21.51	640407
2015-02-25	21.54	21.54	21.33	21.42	531919
2015-02-26	21.36	21.45	21.21	21.27	661021
2015-02-27	21.21	21.36	21.15	21.24	647748
2015-03-02	21.06	21.30	21.03	21.27	424411
2015-03-03	21.27	21.60	21.09	21.51	400914
2015-03-04	21.60	21.66	21.39	21.66	303041
2015-03-05	21.60	21.63	21.39	21.48	327714
2015-03-06	21.48	21.72	21.30	21.42	323868
2015-03-09	21.54	21.57	21.15	21.27	451795
2015-03-10	21.27	21.30	21.00	21.18	332942
2015-03-11	21.27	21.39	21.06	21.17	276200
2015-03-12	21.00	21.15	21.00	21.09	240336
2015-03-13	21.06	21.06	20.76	21.06	302323
2015-03-16	21.03	21.06	20.79	20.85	329212
2015-03-17	20.76	21.00	20.70	20.91	339789
2015-03-18	20.88	21.30	20.84	21.21	546320
2015-03-19	21.15	21.33	21.00	21.27	282381
2015-03-20	21.39	21.63	21.32	21.54	590709
2015-03-23	21.54	21.69	21.42	21.45	208753
2015-03-24	21.45	21.54	21.27	21.33	376578
2015-03-25	21.42	21.45	21.15	21.42	343062
2015-03-26	21.39	21.69	21.30	21.69	458144
2015-03-27	21.60	21.75	21.54	21.66	336275
2015-03-30	21.72	21.93	21.51	21.87	446127
2015-03-31	21.84	22.08	21.72	21.90	467740
2015-04-01	21.51	21.84	21.15	21.36	779115
2015-04-02	21.27	21.42	21.21	21.33	232413
2015-04-06	21.33	21.60	21.21	21.51	272896
2015-04-07	21.54	21.66	21.51	21.57	229198
2015-04-08	21.60	21.60	21.30	21.42	255490
2015-04-09	21.51	21.57	21.30	21.50	261240
2015-04-10	21.51	21.51	21.21	21.27	380518
2015-04-13	21.03	21.30	20.88	21.27	329333
2015-04-14	21.18	21.33	21.09	21.30	235675
2015-04-15	21.33	21.33	21.12	21.33	287847
2015-04-16	21.21	21.30	21.03	21.24	274280
2015-04-17	21.12	21.30	21.05	21.27	165155
2015-04-20	21.30	21.42	21.18	21.33	202621
2015-04-21	21.39	21.42	21.18	21.24	164590
2015-04-22	21.21	21.39	21.18	21.30	177639
2015-04-23	21.36	21.60	21.33	21.45	260502
2015-04-24	21.54	21.60	21.36	21.45	186695
2015-04-27	21.51	21.60	21.23	21.30	228989
2015-04-28	21.36	21.45	21.12	21.30	372137
2015-04-29	21.30	21.42	21.21	21.33	234366
2015-04-30	21.39	21.45	21.23	21.39	266798
2015-05-01	21.39	21.57	21.21	21.57	265023
2015-05-04	21.57	21.57	21.18	21.39	287392
2015-05-05	21.39	21.45	21.15	21.18	325015
2015-05-06	21.30	21.33	20.88	21.06	382402
2015-05-07	21.06	21.18	20.82	21.15	344598
2015-05-08	21.27	21.30	20.76	20.94	455520
2015-05-11	21.00	21.09	20.73	21.09	342644
2015-05-12	21.12	21.27	20.85	21.26	353165
2015-05-13	20.88	21.27	20.88	21.24	284164
2015-05-14	21.27	21.30	21.09	21.15	254477
2015-05-15	21.21	21.21	21.09	21.15	240975
2015-05-18	21.06	21.12	20.94	21.03	214959
2015-05-19	21.00	21.09	20.94	21.00	179897
2015-05-20	21.03	21.06	20.94	20.94	115201
2015-05-21	21.00	21.12	20.79	20.94	284443
2015-05-22	20.85	20.97	20.79	20.85	140948
2015-05-26	20.85	20.94	20.64	20.67	175296
2015-05-27	20.76	20.82	20.61	20.73	164450
2015-05-28	20.76	20.97	20.64	20.97	266581
2015-05-29	21.00	21.00	20.82	20.82	167521
2015-06-01	20.91	20.97	20.76	20.91	197061
2015-06-02	20.85	20.97	20.76	20.82	201700
2015-06-03	20.79	20.94	20.79	20.82	168716
2015-06-04	20.76	20.82	20.61	20.70	193485
2015-06-05	20.64	20.82	20.49	20.73	195675
2015-06-08	20.67	20.70	20.55	20.64	257935
2015-06-09	20.67	20.73	20.55	20.64	318181
2015-06-10	20.67	20.76	20.60	20.64	225962
2015-06-11	20.40	20.63	20.40	20.46	190071
2015-06-12	20.43	20.46	20.28	20.40	239318
2015-06-15	20.37	20.40	20.13	20.22	379210
2015-06-16	20.19	20.19	20.10	20.16	244701
2015-06-17	20.10	20.25	20.10	20.13	215499
2015-06-18	20.13	20.34	20.07	20.31	343796
2015-06-19	20.25	20.37	20.19	20.25	205691
2015-06-22	20.25	20.34	20.22	20.34	390392
2015-06-23	20.40	20.67	20.31	20.55	440627
2015-06-24	20.55	20.70	20.43	20.64	310067
2015-06-25	20.61	20.64	20.34	20.40	444775
2015-06-26	20.34	20.34	20.01	20.13	709257
2015-06-29	19.95	20.07	19.59	19.92	699636
2015-06-30	20.01	20.07	19.59	19.65	745253
2015-07-01	19.80	19.83	19.44	19.59	419664
2015-07-02	19.59	19.62	19.38	19.44	259606
2015-07-06	19.35	19.59	19.17	19.38	350959
2015-07-07	19.47	19.47	19.08	19.35	438067
2015-07-08	19.17	19.41	19.14	19.32	219037
2015-07-09	19.44	19.71	19.35	19.47	328952
2015-07-10	19.65	19.80	19.49	19.62	366947
2015-07-13	19.38	19.59	19.38	19.56	167029
2015-07-14	19.59	19.80	19.50	19.68	222076
2015-07-15	19.71	19.77	19.56	19.71	236673
2015-07-16	19.68	19.88	19.68	19.83	173510
2015-07-17	19.74	19.80	19.59	19.65	176576
2015-07-20	19.62	19.65	19.05	19.20	264631
2015-07-21	18.90	19.17	18.84	19.08	391838
2015-07-22	19.14	19.17	18.90	19.11	340728
2015-07-23	19.05	19.17	18.81	18.99	293961
2015-07-24	18.93	18.93	18.63	18.75	299755
2015-07-27	18.42	18.69	18.36	18.66	322810
2015-07-28	18.60	18.75	18.45	18.69	209348
2015-07-29	18.75	18.87	18.60	18.78	193986
2015-07-30	18.72	18.93	18.60	18.75	180086
2015-07-31	18.84	18.90	18.66	18.75	270397
2015-08-03	18.69	18.81	18.48	18.57	265359
2015-08-04	18.51	18.63	18.48	18.54	112883
2015-08-05	18.57	18.75	18.51	18.54	220668
2015-08-06	18.51	18.69	18.42	18.69	200093
2015-08-07	18.48	18.66	18.30	18.33	558857
2015-08-10	18.75	19.95	18.66	19.77	781893
2015-08-11	19.77	19.98	19.68	19.89	710232
2015-08-12	19.44	19.77	18.84	19.59	871233
2015-08-13	19.62	19.71	19.50	19.65	226050
2015-08-14	19.56	19.71	19.56	19.62	222478
2015-08-17	19.50	19.65	19.38	19.59	226948
2015-08-18	19.47	19.68	19.35	19.44	320434
2015-08-19	19.32	19.50	19.20	19.35	232610
2015-08-20	19.35	19.86	19.29	19.62	399463
2015-08-21	19.62	19.74	19.05	19.26	455692
2015-08-24	18.33	19.14	18.03	18.51	582744
2015-08-25	18.51	18.93	18.30	18.42	427896
2015-08-26	18.63	19.17	18.21	18.60	382828
2015-08-27	18.96	19.32	18.78	19.14	336791
2015-08-28	19.14	19.47	18.87	19.35	288862
2015-08-31	19.41	19.83	19.26	19.62	292806
2015-09-01	19.29	19.70	19.26	19.38	291238
2015-09-02	19.53	19.80	19.35	19.50	385402
2015-09-03	19.59	19.86	19.56	19.73	245933
2015-09-04	19.59	19.71	19.32	19.38	287166
2015-09-08	19.56	19.77	19.50	19.62	303882
2015-09-09	19.68	19.83	19.50	19.50	253257
2015-09-10	19.53	19.74	19.41	19.50	214925
2015-09-11	19.23	19.41	19.05	19.23	256075
2015-09-14	19.20	19.41	19.02	19.08	174040
2015-09-15	18.99	19.35	18.90	19.20	174402
2015-09-16	19.20	19.62	19.02	19.56	213268
2015-09-17	19.59	19.74	19.44	19.50	254389
2015-09-18	19.41	19.62	19.38	19.53	457744
2015-09-21	19.56	19.74	19.50	19.65	158135
2015-09-22	19.50	19.80	19.50	19.53	287866
2015-09-23	19.59	19.65	19.47	19.59	416605
2015-09-24	19.50	20.31	19.50	19.89	644069
2015-09-25	19.89	20.16	19.74	19.80	281315
2015-09-28	19.80	19.83	18.60	18.75	773689
2015-09-29	18.69	18.98	18.24	18.39	528682
2015-09-30	18.54	18.69	18.42	18.51	494904
2015-10-01	18.45	19.23	18.39	19.17	647771
2015-10-02	19.05	19.11	18.45	18.75	440855
2015-10-05	18.90	18.96	18.71	18.83	315756
2015-10-06	18.78	19.05	18.77	19.05	204695
2015-10-07	19.05	19.50	18.97	19.50	241321
2015-10-08	19.44	19.44	19.14	19.41	141459
2015-10-09	19.35	19.35	19.17	19.20	153694
2015-10-12	19.26	19.31	18.90	18.93	190166
2015-10-13	18.60	18.99	18.60	18.66	139540
2015-10-14	18.60	18.81	18.51	18.54	169407
2015-10-15	18.48	18.56	18.12	18.33	407459
2015-10-16	18.24	18.33	18.00	18.09	528355
2015-10-19	18.00	18.24	17.97	18.00	191979
2015-10-20	17.94	18.15	17.64	17.70	336090
2015-10-21	17.64	17.70	16.95	17.07	543012
2015-10-22	16.95	17.22	16.58	16.65	680816
2015-10-23	16.62	16.98	16.62	16.92	512033
2015-10-26	16.92	17.07	16.80	17.01	475324
2015-10-27	16.92	16.92	16.68	16.89	496786
2015-10-28	16.86	17.04	16.77	17.04	340845
2015-10-29	17.04	17.13	16.95	17.04	377192
2015-10-30	17.13	17.19	16.89	17.19	507284
2015-11-02	17.19	17.49	17.10	17.49	327333
2015-11-03	17.43	17.78	17.43	17.73	311137
2015-11-04	17.67	18.03	17.55	18.00	329212
2015-11-05	18.06	18.30	17.85	18.27	510801
2015-11-06	18.12	18.57	18.09	18.54	388572
2015-11-09	18.45	18.48	18.24	18.33	283502
2015-11-10	18.24	18.48	18.06	18.30	238700
2015-11-11	18.24	18.39	18.00	18.27	338488
2015-11-12	17.79	18.18	17.73	18.12	335238
2015-11-13	18.00	18.21	17.85	18.15	244247
2015-11-16	18.00	18.30	18.00	18.03	146752
2015-11-17	18.03	18.62	18.03	18.57	651632
2015-11-18	18.54	18.84	18.42	18.81	451071
2015-11-19	18.75	19.41	18.66	19.32	586480
2015-11-20	19.08	19.29	18.84	19.11	358509
2015-11-23	19.17	19.53	19.14	19.28	356686
2015-11-24	19.02	19.26	18.96	19.08	232241
2015-11-25	19.11	19.29	18.88	19.26	231293
2015-11-27	19.32	19.41	19.11	19.29	170881
2015-11-30	19.35	19.44	19.20	19.41	395538
2015-12-01	18.90	19.59	18.90	19.35	546840
2015-12-02	19.23	19.47	19.14	19.14	472562
2015-12-03	19.14	19.26	19.02	19.02	391988
2015-12-04	18.99	19.29	18.90	19.25	412992
2015-12-07	19.05	19.08	18.87	18.90	611379
2015-12-08	18.78	19.08	18.75	18.93	477620
2015-12-09	18.90	19.14	18.78	18.90	507357
2015-12-10	18.90	19.53	18.81	19.35	499889
2015-12-11	18.99	19.23	18.75	18.81	646916
2015-12-14	18.63	18.93	17.52	17.88	1296727
2015-12-15	17.82	18.30	17.70	18.18	429151
2015-12-16	18.15	18.60	18.15	18.39	464646
2015-12-17	18.33	18.57	18.24	18.24	388341
2015-12-18	18.30	18.42	18.06	18.09	319198
2015-12-21	18.09	18.51	18.05	18.42	332312
2015-12-22	18.36	18.42	18.14	18.21	552297
2015-12-23	18.21	19.08	18.03	18.87	485707
2015-12-24	18.81	19.56	18.81	19.38	272560
2015-12-28	19.23	19.35	18.36	18.48	594195
2015-12-29	18.54	19.17	18.54	18.90	430075
2015-12-30	18.75	19.23	18.69	18.87	446216
2015-12-31	18.75	19.50	18.75	19.14	550380
2016-01-04	18.84	19.23	18.75	19.23	221135
2016-01-05	19.29	19.29	18.93	19.17	150241
2016-01-06	18.90	19.56	18.78	19.41	412960
2016-01-07	19.20	19.20	18.45	18.51	412134
2016-01-08	18.66	18.66	18.18	18.18	217430
2016-01-11	18.27	18.48	17.37	17.52	287478
2016-01-12	17.40	17.58	16.59	16.80	756655
2016-01-13	16.56	16.59	15.57	15.72	508583
2016-01-14	15.69	15.84	15.04	15.72	722882
2016-01-15	15.03	15.42	13.95	15.39	1291402
2016-01-19	15.60	15.72	15.06	15.45	418718
2016-01-20	15.18	15.27	14.25	14.76	785244
2016-01-21	14.85	15.51	14.83	14.97	372349
2016-01-22	15.21	16.05	15.21	15.78	492537
2016-01-25	15.63	16.05	15.54	15.84	422587
2016-01-26	15.78	16.53	15.66	16.35	386962
2016-01-27	16.38	16.65	16.17	16.41	431531
2016-01-28	16.62	17.36	16.59	17.04	477859
2016-01-29	17.16	17.54	16.86	17.22	513272
2016-02-01	17.22	17.97	16.77	17.93	419076
2016-02-02	17.76	17.94	17.01	17.13	293368
2016-02-03	17.25	17.64	16.88	17.61	235618
2016-02-04	17.55	17.82	17.10	17.22	246714
2016-02-05	17.10	17.67	17.01	17.58	285641
2016-02-08	17.37	17.57	16.71	16.89	350402
2016-02-09	16.44	16.65	15.24	15.48	370491
2016-02-10	14.97	15.00	13.83	14.34	676148
2016-02-11	14.19	14.21	13.59	13.89	268095
2016-02-12	13.95	14.10	13.74	14.07	204799
2016-02-16	14.22	14.63	13.98	14.22	180829
2016-02-17	14.37	14.88	14.34	14.76	164043
2016-02-18	14.82	14.97	14.52	14.55	126785
2016-02-19	14.25	14.34	13.29	13.86	862038
2016-02-22	13.86	14.13	13.59	13.83	783984
2016-02-23	13.86	14.16	13.65	13.65	442685
2016-02-24	13.41	13.76	13.20	13.62	574281
2016-02-25	13.65	14.37	13.65	14.19	442135
2016-02-26	14.40	14.85	14.28	14.64	429925
2016-02-29	14.58	14.97	14.52	14.85	586963
2016-03-01	15.00	15.06	14.36	14.85	559160
2016-03-02	14.40	15.12	14.25	14.43	410229
2016-03-03	15.06	15.06	15.06	15.48	410555
2016-03-04	15.57	15.89	15.45	15.48	347314
2016-03-07	15.51	15.75	15.36	15.48	295526
2016-03-08	15.45	15.57	14.88	15.48	404749
2016-03-09	15.06	15.39	14.97	15.00	337568
2016-03-10	15.12	15.12	15.12	15.15	157299
2016-03-11	15.15	15.15	15.15	14.94	243783
2016-03-14	14.85	14.94	14.67	14.81	38478
2016-03-15	14.97	14.97	14.97	14.70	159119
2016-03-16	14.67	15.00	14.64	14.91	170769
2016-03-17	14.85	15.13	14.85	14.94	174458
2016-03-18	14.94	15.09	14.72	15.00	165163
2016-03-21	15.06	15.56	15.06	15.45	210240
2016-03-22	15.27	15.72	15.12	15.57	165808
2016-03-23	15.63	15.69	14.91	14.91	145201
2016-03-24	14.91	15.00	14.88	15.00	733
2016-03-28	15.00	15.06	14.73	14.79	49153
2016-03-29	14.55	15.18	14.55	14.73	337948
2016-03-30	15.15	15.30	14.79	14.85	301319
2016-03-31	14.79	15.24	14.76	14.85	489788
2016-04-01	15.00	15.51	14.94	15.42	588114
2016-04-04	15.42	15.81	15.30	15.51	303225
2016-04-05	15.51	15.51	15.51	15.45	125742
2016-04-06	15.39	15.66	15.39	15.57	129563
2016-04-07	15.48	15.63	15.35	15.36	114787
2016-04-08	15.48	15.63	15.33	15.33	217974
2016-04-11	15.36	15.63	15.33	15.48	141034
2016-04-12	15.57	15.99	15.54	15.78	215960
2016-04-13	15.60	16.20	15.54	15.93	232883
2016-04-14	15.90	16.15	15.81	15.90	134577
2016-04-15	15.78	16.17	15.75	16.02	125495
2016-04-18	15.96	16.14	15.75	15.78	218540
2016-04-19	15.87	16.19	15.87	16.11	156384
2016-04-20	16.11	16.35	16.05	16.29	158767
2016-04-21	16.35	16.44	16.17	16.17	180633
2016-04-22	16.11	16.56	16.11	16.44	216019
2016-04-25	16.44	16.53	16.25	16.44	136210
2016-04-26	16.38	16.59	16.32	16.38	89543
2016-04-27	16.32	16.47	16.20	16.29	97578
2016-04-28	16.20	16.38	16.11	16.14	73796
2016-04-29	16.17	16.29	16.05	16.26	141564
2016-05-02	16.26	16.29	15.99	16.08	197320
2016-05-03	15.99	15.99	15.59	15.84	172115
2016-05-04	15.69	15.90	15.52	15.63	111918
2016-05-05	15.66	15.87	15.36	15.54	147869
2016-05-06	15.42	15.60	15.36	15.45	151990
2016-05-09	15.45	15.60	15.24	15.30	181705
2016-05-10	15.33	15.84	15.33	15.66	260237
2016-05-11	15.42	15.66	15.35	15.45	157520
2016-05-12	15.54	15.63	15.45	15.51	143489
2016-05-13	15.48	15.60	15.36	15.39	130021
2016-05-16	15.33	15.48	15.30	15.30	141342
2016-05-17	15.30	15.66	15.30	15.45	119106
2016-05-18	15.42	15.57	15.29	15.30	115664
2016-05-19	15.24	15.30	14.97	15.03	156563
2016-05-20	15.03	15.30	14.97	15.06	149783
2016-05-23	15.09	15.24	14.82	14.97	303827
2016-05-24	14.82	14.99	14.79	14.85	227728
2016-05-25	14.82	15.09	14.79	15.00	187436
2016-05-26	15.00	15.03	14.85	15.03	155386
2016-05-27	15.12	15.12	14.88	14.97	137459
2016-05-31	15.09	15.12	14.76	14.79	266395
2016-06-01	14.76	15.14	14.73	15.06	186887
2016-06-02	15.06	15.12	14.88	15.03	175303
2016-06-03	15.03	15.17	14.91	15.09	231271
2016-06-06	15.21	15.24	14.97	15.03	325740
2016-06-07	15.03	15.12	14.85	14.97	284929
2016-06-08	15.00	15.03	14.88	14.94	335244
2016-06-09	14.88	15.00	14.76	15.00	284311
2016-06-10	14.97	15.00	14.85	14.91	251269
2016-06-13	14.79	14.85	14.70	14.73	142692
2016-06-14	14.70	14.79	14.49	14.55	263171
2016-06-15	14.58	14.73	14.34	14.40	281731
2016-06-16	14.31	14.40	14.13	14.34	186033
2016-06-17	14.31	14.61	14.31	14.43	342378
2016-06-20	14.55	14.85	14.54	14.55	257833
2016-06-21	14.55	14.79	14.49	14.70	170238
2016-06-22	14.67	14.79	14.64	14.70	141182
2016-06-23	14.85	14.91	14.70	14.82	155306
2016-06-24	14.46	14.91	14.37	14.64	203299
2016-06-27	14.55	14.58	14.16	14.25	238917
2016-06-28	14.43	14.52	14.28	14.46	187266
2016-06-29	14.55	14.64	14.43	14.55	153789
2016-06-30	14.64	14.66	14.52	14.55	222854
2016-07-01	14.64	15.27	14.58	15.27	285962
2016-07-05	15.36	15.36	15.02	15.27	256634
2016-07-06	15.21	15.30	15.12	15.24	132521
2016-07-07	15.18	15.45	15.18	15.45	185464
2016-07-08	15.45	15.72	15.39	15.63	313042
2016-07-11	15.66	16.20	15.66	16.14	405652
2016-07-12	16.14	16.44	16.08	16.29	316544
2016-07-13	16.20	16.26	15.84	15.96	182391
2016-07-14	16.02	16.11	15.75	15.75	279196
2016-07-15	15.84	16.14	15.75	16.02	167217
2016-07-18	16.05	16.35	16.02	16.32	179933
2016-07-19	16.35	16.35	16.14	16.26	123765
2016-07-20	16.26	16.40	16.20	16.38	102030
2016-07-21	16.47	16.47	16.19	16.38	230313
2016-07-22	16.35	16.50	16.35	16.44	148782
2016-07-25	16.41	16.74	16.41	16.74	236751
2016-07-26	16.71	16.80	16.64	16.68	128197
2016-07-27	16.65	16.83	16.62	16.71	137512
2016-07-28	16.74	16.77	16.62	16.65	91550
2016-07-29	16.68	16.80	16.65	16.80	188658
2016-08-01	16.80	17.04	16.71	16.83	235007
2016-08-02	16.80	16.80	16.65	16.68	136869
2016-08-03	16.62	16.71	16.50	16.65	308851
2016-08-04	16.32	16.50	15.78	16.44	370325
2016-08-05	16.50	16.89	16.41	16.89	326999
2016-08-08	17.25	17.55	17.19	17.49	503015
2016-08-09	17.85	18.00	17.58	17.79	441402
2016-08-10	17.94	18.00	17.43	17.58	354599
2016-08-11	17.40	17.58	17.19	17.22	222802
2016-08-12	17.25	17.49	17.22	17.40	166609
2016-08-15	17.49	17.61	17.40	17.58	191108
2016-08-16	17.46	17.58	17.31	17.49	159662
2016-08-17	17.49	17.55	17.40	17.46	113720
2016-08-18	17.40	17.79	17.40	17.67	154086
2016-08-19	17.70	17.94	17.70	17.76	173635
2016-08-22	17.70	18.00	17.70	17.94	248622
2016-08-23	17.94	18.27	17.94	18.24	230983
2016-08-24	18.15	18.45	18.12	18.21	312708
2016-08-25	18.21	18.33	18.09	18.18	201222
2016-08-26	18.18	18.69	18.18	18.63	415127
2016-08-29	18.72	18.81	18.60	18.66	329981
2016-08-30	18.66	18.89	18.66	18.78	258290
2016-08-31	18.84	18.87	18.45	18.81	312545
2016-09-01	18.75	18.87	18.60	18.78	216450
2016-09-02	18.75	18.96	18.69	18.87	180997
2016-09-06	18.96	18.96	18.69	18.78	261584
2016-09-07	18.78	18.81	18.72	18.72	185975
2016-09-08	18.69	18.81	18.63	18.69	401146
2016-09-09	18.60	18.71	18.12	18.15	303524
2016-09-12	17.79	18.09	17.61	18.03	353960
2016-09-13	17.61	17.70	17.16	17.28	274179
2016-09-14	17.22	17.34	16.74	16.80	571967
2016-09-15	16.80	17.04	16.80	16.83	253173
2016-09-16	16.68	16.89	16.59	16.68	335626
2016-09-19	16.71	17.01	16.65	16.77	324528
2016-09-20	16.86	17.13	16.80	17.01	122630
2016-09-21	17.19	17.22	16.77	16.86	267182
2016-09-22	17.07	17.34	16.98	17.28	155624
2016-09-23	17.25	17.40	17.16	17.16	302298
2016-09-26	17.22	17.37	17.16	17.19	138487
2016-09-27	17.28	17.34	17.19	17.31	124367
2016-09-28	17.43	17.49	17.25	17.49	151366
2016-09-29	17.43	17.49	17.25	17.34	164613
2016-09-30	17.43	17.58	17.34	17.43	251277
2016-10-03	17.46	17.85	17.46	17.55	186605
2016-10-04	17.61	17.70	17.37	17.40	129527
2016-10-05	17.37	17.58	17.37	17.52	94744
2016-10-06	17.52	17.58	17.25	17.43	150391
2016-10-07	17.34	17.51	17.34	17.37	125663
2016-10-10	17.49	17.56	17.40	17.49	79148
2016-10-11	17.40	17.43	17.25	17.34	151016
2016-10-12	17.07	17.31	16.98	17.22	111079
2016-10-13	17.07	17.10	16.83	17.10	146341
2016-10-14	17.16	17.16	16.80	16.83	96991
2016-10-17	16.80	16.83	16.26	16.38	334708
2016-10-18	16.47	16.65	16.41	16.59	107403
2016-10-19	16.71	16.92	16.47	16.92	165089
2016-10-20	16.83	16.86	16.50	16.83	138289
2016-10-21	16.86	17.10	16.80	16.92	152906
2016-10-24	17.07	17.13	16.86	16.89	167009
2016-10-25	17.01	17.13	16.98	17.07	102973
2016-10-26	16.98	17.04	16.65	16.77	263153
2016-10-27	16.89	16.89	16.50	16.53	250548
2016-10-28	16.50	16.71	16.41	16.56	205649
2016-10-31	16.68	16.68	16.17	16.17	361811
2016-11-01	16.08	16.23	15.57	15.66	473589
2016-11-02	15.51	15.66	15.36	15.48	278977
2016-11-03	15.48	15.48	15.32	15.39	146123
2016-11-04	15.36	15.60	15.30	15.39	168673
2016-11-07	15.75	15.87	15.66	15.84	146959
2016-11-08	15.90	16.11	15.75	16.11	219613
2016-11-09	15.75	16.59	15.63	16.44	293000
2016-11-10	16.50	16.77	16.50	16.77	227103
2016-11-11	16.80	16.98	16.65	16.80	174919
2016-11-14	16.80	17.04	16.80	17.01	181487
2016-11-15	17.16	17.16	16.93	17.01	147998
2016-11-16	16.95	17.10	16.87	17.01	172746
2016-11-17	17.10	17.16	16.95	17.07	158292
2016-11-18	17.01	17.19	16.71	17.10	370385
2016-11-21	17.19	17.28	17.10	17.19	187121
2016-11-22	17.25	17.40	17.20	17.28	203307
2016-11-23	17.28	17.46	17.19	17.28	178877
2016-11-25	17.22	17.67	17.22	17.67	197419
2016-11-28	17.70	17.70	17.37	17.52	144176
2016-11-29	17.58	17.73	17.31	17.70	222953
2016-11-30	17.40	17.40	15.72	16.11	1426271
2016-12-01	15.90	16.38	15.69	16.20	515963
2016-12-02	16.14	16.17	15.75	15.93	408269
2016-12-05	15.93	16.38	15.90	16.23	392644
2016-12-06	16.35	16.65	16.29	16.62	423301
2016-12-07	16.62	16.78	16.35	16.53	338068
2016-12-08	16.59	16.86	16.53	16.77	381274
2016-12-09	16.80	16.95	16.53	16.89	393221
2016-12-12	16.89	16.92	16.65	16.83	278929
2016-12-13	16.65	16.83	16.58	16.59	500415
2016-12-14	16.50	16.62	16.29	16.35	328728
2016-12-15	16.29	16.50	16.11	16.14	312938
2016-12-16	16.14	16.32	16.02	16.14	237811
2016-12-19	16.08	16.38	16.08	16.26	400226
2016-12-20	16.32	16.71	16.29	16.41	485079
2016-12-21	16.47	16.65	16.41	16.47	385534
2016-12-22	16.50	16.65	16.35	16.44	359576
2016-12-23	16.44	16.65	16.41	16.58	239879
2016-12-27	16.50	16.56	16.23	16.29	245223
2016-12-28	16.29	16.36	16.08	16.23	197404
2016-12-29	16.14	16.29	16.05	16.08	246584
2016-12-30	16.17	16.20	15.96	16.11	340434
2017-01-03	16.14	16.50	16.11	16.44	498706
2017-01-04	16.47	16.86	16.44	16.77	589933
2017-01-05	16.74	16.89	16.59	16.80	332809
2017-01-06	16.77	16.92	16.71	16.83	244967
2017-01-09	16.89	17.13	16.74	16.92	291751
2017-01-10	17.01	17.09	16.80	17.04	288268
2017-01-11	16.89	16.91	16.58	16.62	417111
2017-01-12	16.59	16.80	16.56	16.68	294003
2017-01-13	16.65	16.92	16.62	16.68	192775
2017-01-17	16.56	16.92	16.53	16.74	371638
2017-01-18	16.71	16.80	16.59	16.68	190691
2017-01-19	16.74	16.80	16.53	16.56	177368
2017-01-20	16.53	16.65	16.32	16.41	183760
2017-01-23	16.50	16.62	16.41	16.47	251217
2017-01-24	16.50	16.50	16.29	16.38	286047
2017-01-25	16.50	16.50	16.32	16.44	202612
2017-01-26	16.44	16.50	16.23	16.38	354047
2017-01-27	16.47	16.47	16.23	16.38	254608
2017-01-30	16.23	16.38	16.02	16.38	305421
2017-01-31	16.47	16.47	16.20	16.32	179256
2017-02-01	16.32	16.50	16.26	16.46	231953
2017-02-02	16.38	16.47	16.23	16.35	228785
2017-02-03	16.41	16.47	16.26	16.38	483659
2017-02-06	16.29	16.71	16.28	16.68	305364
2017-02-07	16.77	16.80	16.56	16.80	223267
2017-02-08	16.80	16.83	16.65	16.83	208934
2017-02-09	15.09	15.45	13.77	13.89	3583157
2017-02-10	13.92	14.04	13.47	13.68	1469421
2017-02-13	13.59	13.80	13.50	13.53	818947
2017-02-14	13.74	13.89	13.68	13.80	795133
2017-02-15	13.98	14.28	13.80	14.16	838845
2017-02-16	14.22	14.22	13.88	14.01	515370
2017-02-17	14.04	14.04	13.74	13.86	667098
2017-02-21	13.83	14.04	13.74	13.80	561520
2017-02-22	13.80	13.85	13.62	13.80	530371
2017-02-23	13.80	13.88	13.77	13.83	376425
2017-02-24	13.86	13.86	13.62	13.77	294203
2017-02-27	13.80	13.83	13.56	13.71	445239
2017-02-28	13.68	13.68	13.26	13.32	711450
2017-03-01	13.35	13.50	13.20	13.38	599447
2017-03-02	13.50	13.50	13.20	13.26	444451
2017-03-03	13.20	13.26	13.05	13.14	528622
2017-03-06	13.05	13.23	12.93	13.20	437908
2017-03-07	13.05	13.22	13.02	13.14	379979
2017-03-08	13.11	13.23	12.96	12.96	273975
2017-03-09	13.05	13.20	12.99	13.20	374360
2017-03-10	13.32	13.41	13.11	13.32	399325
2017-03-13	13.65	13.65	13.41	13.56	406223
2017-03-14	13.62	13.65	13.43	13.50	605067
2017-03-15	13.50	13.59	13.35	13.53	753110
2017-03-16	13.53	13.98	13.47	13.74	585737
2017-03-17	13.77	13.89	13.50	13.77	459989
2017-03-20	13.77	14.07	13.62	14.01	384624
2017-03-21	13.98	14.10	13.80	13.92	372898
2017-03-22	13.95	14.01	13.80	13.89	391093
2017-03-23	13.95	14.04	13.83	13.92	246912
2017-03-24	13.86	14.03	13.80	13.98	253254
2017-03-27	13.89	14.16	13.80	14.16	298333
2017-03-28	14.25	14.34	14.13	14.31	335747
2017-03-29	14.34	14.34	13.95	14.10	260016
2017-03-30	13.80	13.95	13.56	13.68	518466
2017-03-31	13.68	13.98	13.59	13.86	330173
2017-04-03	13.74	13.89	13.53	13.56	330081
2017-04-04	13.53	13.68	13.41	13.44	190522
2017-04-05	13.44	13.50	13.11	13.14	560995
2017-04-06	13.14	13.32	13.05	13.32	419564
2017-04-07	13.29	13.29	13.11	13.20	260234
2017-04-10	13.17	13.24	13.05	13.17	267834
2017-04-11	13.20	13.26	13.14	13.26	328890
2017-04-12	13.23	13.26	13.14	13.17	132818
2017-04-13	13.17	13.22	13.05	13.08	161338
2017-04-17	13.08	13.17	13.05	13.05	200202
2017-04-18	13.05	13.17	12.96	12.96	160180
2017-04-19	12.96	13.41	12.93	13.32	584700
2017-04-20	13.44	13.44	13.11	13.29	329905
2017-04-21	13.26	13.34	13.17	13.29	233651
2017-04-24	13.32	13.35	13.20	13.32	282708
2017-04-25	13.32	13.65	13.32	13.65	458611
2017-04-26	13.65	13.74	13.52	13.73	279514
2017-04-27	13.74	13.74	13.59	13.68	156132
2017-04-28	13.71	13.77	13.59	13.77	233755
2017-05-01	13.65	13.74	13.35	13.44	391642
2017-05-02	13.38	13.56	13.38	13.50	166247
2017-05-03	13.47	13.50	13.17	13.23	223324
2017-05-04	13.29	13.41	13.14	13.38	264780
2017-05-05	13.35	13.38	13.14	13.20	247379
2017-05-08	13.23	13.32	12.96	12.96	250841
2017-05-09	12.93	13.05	12.87	12.93	221381
2017-05-10	12.84	13.14	12.45	12.84	449382
2017-05-11	12.78	13.05	12.68	12.99	179097
2017-05-12	12.87	13.02	12.87	12.93	136320
2017-05-15	12.57	13.05	12.57	12.93	316255
2017-05-16	12.96	13.04	12.87	12.96	173353
2017-05-17	12.78	12.93	12.51	12.60	181558
2017-05-18	12.57	12.71	12.51	12.54	209314
2017-05-19	12.51	12.77	12.36	12.69	460065
2017-05-22	12.57	12.75	12.52	12.72	143841
2017-05-23	12.72	12.89	12.66	12.81	129416
2017-05-24	12.81	12.84	12.69	12.75	184589
2017-05-25	12.72	12.75	12.15	12.39	652325
2017-05-26	12.33	12.63	12.33	12.51	172939
2017-05-30	12.42	12.48	12.21	12.24	292111
2017-05-31	12.30	12.39	12.18	12.27	263491
2017-06-01	12.30	12.54	12.28	12.48	133037
2017-06-02	12.42	12.45	12.30	12.36	101551
2017-06-05	12.30	12.33	12.06	12.18	171263
2017-06-06	12.18	12.18	11.93	12.03	224689
2017-06-07	12.03	12.12	11.94	11.94	177537
2017-06-08	11.88	12.24	11.88	12.21	403259
2017-06-09	12.18	12.24	12.03	12.18	232629
2017-06-12	12.21	12.27	12.06	12.24	171894
2017-06-13	12.21	12.21	11.94	12.18	181750
2017-06-14	12.03	12.12	11.97	12.03	158519
2017-06-15	11.91	12.06	11.79	11.91	198788
2017-06-16	11.94	11.97	11.85	11.94	174852
2017-06-19	12.03	12.03	11.88	11.91	137826
2017-06-20	11.97	12.05	11.88	12.00	178014
2017-06-21	12.00	12.03	11.82	11.88	135652
2017-06-22	11.79	11.88	11.70	11.76	169544
2017-06-23	11.70	11.82	11.70	11.82	150948
2017-06-26	11.76	11.94	11.76	11.91	113480
2017-06-27	11.88	11.91	11.73	11.82	174413
2017-06-28	11.91	11.91	11.70	11.79	138930
2017-06-29	11.76	14.10	11.76	13.92	2102836
2017-06-30	14.25	15.00	14.16	14.58	2033475
2017-07-03	14.49	15.08	14.36	15.03	577618
2017-07-05	14.91	14.91	14.28	14.49	470801
2017-07-06	14.43	14.61	14.28	14.52	282277
2017-07-07	14.55	14.55	14.16	14.34	371010
2017-07-10	14.19	14.22	13.54	13.95	560917
2017-07-11	13.56	13.89	13.56	13.74	258088
2017-07-12	13.77	13.98	13.53	13.89	306337
2017-07-13	13.98	14.03	13.86	14.01	122448
2017-07-14	16.44	16.80	15.75	16.32	4929621
2017-07-17	16.74	16.74	16.32	16.44	1448361
2017-07-18	16.74	17.16	16.53	17.04	1007416
2017-07-19	16.95	17.01	16.59	16.65	532673
2017-07-20	16.50	16.59	16.32	16.47	636496
2017-07-21	16.50	16.70	16.26	16.38	580034
2017-07-24	16.26	16.32	15.99	16.02	459995
2017-07-25	16.05	16.22	16.02	16.08	275288
2017-07-26	16.08	16.20	15.90	15.90	181200
2017-07-27	15.87	16.16	15.87	16.11	636179
2017-07-28	16.11	16.20	15.96	15.99	130955
2017-07-31	15.99	16.14	15.78	15.90	247861
2017-08-01	15.96	16.14	15.84	16.08	163536
2017-08-02	15.99	16.14	15.90	16.11	208822
2017-08-03	16.05	16.05	15.81	15.90	137931
2017-08-04	16.02	16.17	15.90	16.08	606619
2017-08-07	16.05	16.08	15.87	15.93	187196
2017-08-08	15.87	15.90	15.63	15.69	373049
2017-08-09	15.84	16.32	15.83	15.99	431939
2017-08-10	16.05	16.14	15.75	15.90	297062
2017-08-11	15.84	16.02	15.75	15.87	143602
2017-08-14	15.90	16.23	15.87	16.20	241496
2017-08-15	16.20	16.26	16.13	16.20	186753
2017-08-16	16.17	16.38	16.14	16.26	243458
2017-08-17	16.20	16.38	16.14	16.17	186936
2017-08-18	16.11	16.38	16.11	16.35	193577
2017-08-21	16.32	16.41	16.20	16.23	313750
2017-08-22	16.23	16.27	16.05	16.05	93518
2017-08-23	15.93	16.20	15.78	16.14	324374
2017-08-24	16.20	16.32	16.11	16.23	164030
2017-08-25	16.35	16.35	16.14	16.29	132327
2017-08-28	16.26	16.47	16.13	16.44	236615
2017-08-29	16.29	16.62	16.22	16.56	265181
2017-08-30	16.56	16.68	16.35	16.47	221774
2017-08-31	16.47	16.59	16.14	16.20	303413
2017-09-01	16.20	16.59	16.08	16.50	408300
2017-09-05	16.41	16.52	16.08	16.50	282753
2017-09-06	16.50	16.77	16.38	16.68	348805
2017-09-07	16.71	16.76	16.47	16.62	219118
2017-09-08	16.59	16.74	16.35	16.62	238104
2017-09-11	16.65	16.71	16.32	16.35	186402
2017-09-12	16.41	16.56	16.29	16.32	120894
2017-09-13	16.38	16.50	16.26	16.47	139950
2017-09-14	16.05	16.20	15.93	16.14	89644
2017-09-15	16.02	16.14	15.93	15.96	184740
2017-09-18	15.93	16.13	15.87	15.96	173681
2017-09-19	16.02	16.10	15.87	15.90	86637
2017-09-20	15.87	16.02	15.78	15.99	158350
2017-09-21	16.05	16.14	15.84	15.87	140850
2017-09-22	15.90	16.11	15.84	16.02	138818
2017-09-25	16.05	16.17	15.87	16.02	115544
2017-09-26	16.11	16.35	15.99	16.05	113311
2017-09-27	16.20	16.20	15.96	16.17	156847
2017-09-28	16.17	16.20	15.96	16.14	207437
2017-09-29	16.23	16.41	16.02	16.41	314636
2017-10-02	16.38	16.77	16.32	16.74	259333
2017-10-03	16.71	16.74	16.53	16.68	265918
2017-10-04	16.62	16.64	16.49	16.56	233644
2017-10-05	16.62	16.89	16.44	16.86	299331
2017-10-06	16.86	16.91	16.68	16.80	207411
2017-10-09	16.68	16.89	16.65	16.80	178286
2017-10-10	16.74	16.80	16.56	16.65	97828
2017-10-11	16.62	16.71	16.55	16.65	98523
2017-10-12	16.62	16.80	16.44	16.71	181505
2017-10-13	16.74	16.86	16.35	16.83	208174
2017-10-16	16.80	16.98	16.77	16.95	140560
2017-10-18	17.10	17.10	16.80	16.92	34959
2017-10-19	16.35	17.16	16.35	17.13	708790
2017-10-20	16.65	17.61	16.65	17.61	247891
2017-10-23	17.46	17.46	17.04	17.28	156349
2017-10-24	17.16	17.73	17.13	17.64	211091
2017-10-25	17.67	17.67	17.13	17.37	179474
2017-10-26	17.34	17.49	17.13	17.31	119520
2017-10-27	17.16	17.70	17.16	17.52	248173
2017-10-30	17.46	17.49	17.31	17.43	119382
2017-10-31	17.37	17.64	17.22	17.43	210779
2017-11-01	17.40	17.40	17.16	17.28	139423
2017-11-02	17.37	17.37	16.83	16.89	220788
2017-11-03	16.95	17.25	16.80	17.22	331873
2017-11-06	17.10	17.25	17.10	17.22	208684
2017-11-07	17.07	17.25	16.81	17.22	223602
2017-11-08	16.83	17.25	16.83	17.04	146590
2017-11-09	16.71	17.01	16.68	16.92	220405
2017-11-10	16.83	16.98	16.47	16.68	181139
2017-11-13	16.53	16.56	16.26	16.29	147855
2017-11-14	16.14	16.49	16.05	16.41	219725
2017-11-15	16.20	16.41	16.11	16.38	179587
2017-11-16	16.02	16.59	15.90	16.41	139359
2017-11-17	16.20	16.65	16.20	16.59	118328
2017-11-20	16.56	16.65	16.26	16.41	156966
2017-11-21	16.35	16.41	15.99	16.26	273565
2017-11-22	16.23	16.50	16.17	16.38	199243
2017-11-24	16.32	16.32	15.99	15.99	117397
2017-11-27	16.02	16.02	15.71	15.75	619659
2017-11-28	15.60	15.78	15.54	15.60	599186
2017-11-29	15.27	15.66	15.09	15.09	1006018
2017-11-30	15.06	15.06	14.25	14.46	1226645
2017-12-01	14.31	14.70	14.25	14.64	492830
2017-12-04	14.70	14.70	14.46	14.55	492557
2017-12-05	14.58	14.60	14.25	14.43	774623
2017-12-06	14.58	14.85	14.37	14.43	523488
2017-12-07	14.40	14.43	14.28	14.28	174936
2017-12-08	14.49	14.55	14.34	14.37	718187
2017-12-11	14.31	14.60	14.25	14.34	495488
2017-12-12	14.28	14.54	14.28	14.31	474348
2017-12-13	14.31	14.49	14.28	14.40	546890
2017-12-14	13.98	14.55	13.98	14.22	295024
2017-12-15	14.22	14.25	13.89	13.89	158365
2017-12-18	14.04	14.70	14.01	14.25	399940
2017-12-19	14.37	14.64	14.24	14.37	362652
2017-12-20	14.55	14.55	14.31	14.49	297259
2017-12-21	14.49	14.85	14.49	14.76	366827
2017-12-22	14.79	14.82	14.40	14.55	265178
2017-12-26	14.46	15.48	14.46	15.15	772651
2017-12-27	15.03	15.03	14.54	14.73	284526
2017-12-28	14.67	14.76	14.55	14.73	251815
2017-12-29	14.67	14.94	14.64	14.67	297517
2018-01-02	14.67	15.18	14.67	14.94	528403
2018-01-03	15.00	15.18	14.67	14.97	591842
2018-01-04	15.03	15.18	14.76	14.97	445312
2018-01-05	14.97	15.00	14.70	14.72	191494
2018-01-08	14.79	14.82	14.58	14.58	248002
2018-01-09	14.64	14.76	14.49	14.58	125090
2018-01-10	14.67	14.76	14.51	14.67	252563
2018-01-11	14.28	14.96	14.28	14.91	159119
2018-01-12	14.88	15.03	14.82	14.97	201798
2018-01-16	14.97	15.09	14.70	14.73	465102
2018-01-17	14.67	15.09	14.67	15.03	249919
2018-01-18	15.06	15.09	14.97	15.03	132560
2018-01-19	15.03	15.09	14.97	15.03	127605
2018-01-22	14.94	15.21	14.94	15.15	101700
2018-01-23	14.79	15.33	14.79	15.27	136495
2018-01-24	15.30	15.32	15.15	15.27	126587
2018-01-25	15.27	15.30	15.12	15.30	227198
2018-01-26	15.27	15.30	15.09	15.27	230351
2018-01-29	15.06	15.27	15.03	15.15	485201
2018-01-30	15.15	15.24	14.97	15.00	316748
2018-01-31	14.82	15.06	14.76	14.82	303181
2018-02-01	14.85	15.06	14.82	15.06	131641
2018-02-02	14.91	14.96	14.67	14.79	238101
2018-02-05	14.64	14.78	14.16	14.40	330939
2018-02-06	14.73	14.73	14.16	14.40	551011
2018-02-07	14.40	14.58	14.10	14.16	369282
2018-02-08	13.50	13.89	13.08	13.08	915305
2018-02-09	13.29	13.32	13.11	13.26	461709
2018-02-12	13.29	13.35	13.02	13.23	370845
2018-02-13	13.14	13.44	12.93	13.41	428070
2018-02-14	13.29	13.50	13.13	13.26	297569
2018-02-15	13.23	13.23	13.05	13.11	219849
2018-02-16	13.05	13.26	13.05	13.23	211797
2018-02-20	13.17	13.29	13.08	13.08	265222
2018-02-21	13.08	13.29	12.96	13.02	231546
2018-02-22	12.96	13.11	12.96	13.05	167360
2018-02-23	13.05	13.14	13.02	13.05	134350
2018-02-26	12.93	13.11	12.93	13.02	78894
2018-02-27	13.11	13.26	12.93	12.93	152358
2018-02-28	13.05	13.11	12.90	12.90	246971
2018-03-01	12.96	13.05	12.84	12.90	110902
2018-03-02	12.84	13.11	12.81	13.08	104013
2018-03-05	13.08	13.29	13.08	13.17	80351
2018-03-06	13.17	13.32	13.09	13.14	100972
2018-03-07	13.02	13.38	13.02	13.32	105996
2018-03-08	13.32	13.65	13.29	13.59	106162
2018-03-09	13.68	13.80	13.38	13.50	175138
2018-03-12	13.53	13.65	13.41	13.56	102318
2018-03-13	13.59	13.59	13.41	13.50	140351
2018-03-14	13.23	13.23	13.08	13.14	120743
2018-03-15	13.17	13.20	12.90	12.96	207316
2018-03-16	12.81	13.11	12.81	12.96	213233
2018-03-19	12.96	12.99	12.87	12.93	89770
2018-03-20	12.90	13.02	12.78	12.87	90669
2018-03-21	12.78	13.01	12.78	12.93	65709
2018-03-22	12.78	13.32	12.78	12.99	159286
2018-03-23	12.99	12.99	12.60	12.74	193846
2018-03-26	12.78	12.87	12.69	12.75	155134
2018-03-27	12.72	12.78	12.60	12.63	151008
2018-03-28	12.60	12.77	12.51	12.66	139623
2018-03-29	12.81	12.84	12.60	12.63	237591
2018-04-02	12.60	12.81	12.57	12.69	80412
2018-04-03	12.75	13.11	12.75	12.99	140558
2018-04-04	12.96	13.14	12.96	13.08	140460
2018-04-05	13.08	13.14	12.99	13.02	131684
2018-04-06	12.99	13.17	12.93	13.02	167504
2018-04-09	13.02	13.05	12.93	12.96	64793
2018-04-10	13.02	13.11	12.90	12.99	111863
2018-04-11	12.90	13.17	12.90	13.02	73855
2018-04-12	12.99	13.11	12.93	12.93	67822
2018-04-13	12.96	13.02	12.86	12.90	87359
2018-04-16	12.90	13.08	12.86	13.05	114451
2018-04-17	13.05	13.08	12.96	13.02	60862
2018-04-18	12.99	13.11	12.90	13.05	74158
2018-04-19	13.02	13.11	13.02	13.05	40068
2018-04-20	12.90	12.99	12.84	12.93	122987
2018-04-23	12.99	13.08	12.96	12.96	57412
2018-04-24	13.05	13.07	12.96	12.96	58185
2018-04-25	12.93	13.02	12.87	12.87	51290
2018-04-26	12.90	13.13	12.87	13.08	98380
2018-04-27	13.05	13.08	12.96	13.02	83171
2018-04-30	13.02	13.11	12.84	13.08	89758
2018-05-01	13.08	13.08	12.90	12.99	100928
2018-05-02	12.99	13.05	12.90	12.96	26996
2018-05-03	12.93	13.05	12.87	13.02	64863
2018-05-04	13.02	13.05	12.96	13.02	53334
2018-05-07	13.02	13.07	12.90	12.99	89478
2018-05-08	13.20	14.64	13.05	13.98	277674
2018-05-09	13.95	14.34	13.63	14.13	152777
2018-05-10	14.13	14.40	13.95	14.34	133627
2018-05-11	14.28	14.69	14.10	14.61	257173
2018-05-14	14.67	14.70	14.55	14.67	152553
2018-05-15	14.55	14.82	14.46	14.76	158098
2018-05-16	14.79	15.15	14.73	14.88	230723
2018-05-17	14.73	15.09	14.70	15.00	148348
2018-05-18	15.00	15.00	14.70	14.85	130726
2018-05-21	14.76	15.06	14.76	14.97	101835
2018-05-22	15.00	15.09	14.91	15.03	173411
2018-05-23	14.97	15.00	14.85	14.94	146477
2018-05-24	14.85	14.88	14.70	14.85	96442
2018-05-25	14.82	15.02	14.82	15.00	63805
2018-05-29	14.97	14.97	14.79	14.84	62526
2018-05-30	14.88	15.06	14.73	15.00	86895
2018-05-31	15.00	15.00	14.64	14.76	99088
2018-06-01	14.82	15.00	14.73	14.94	73718
2018-06-04	14.97	15.00	14.85	15.00	99970
2018-06-05	14.91	15.09	14.85	14.91	110703
2018-06-06	14.79	14.97	14.73	14.85	97722
2018-06-07	14.76	14.94	14.76	14.85	62599
2018-06-08	14.76	14.94	14.76	14.94	50444
2018-06-11	14.85	14.88	14.73	14.73	65975
2018-06-12	14.73	14.79	14.58	14.64	115888
2018-06-13	14.58	14.76	14.34	14.40	196159
2018-06-14	14.16	14.37	14.04	14.13	404735
2018-06-15	14.01	14.22	14.01	14.16	222833
2018-06-18	14.22	14.22	13.98	14.04	130873
2018-06-19	14.04	14.13	14.01	14.07	70069
2018-06-20	14.13	14.19	13.91	14.04	159982
2018-06-21	14.07	14.16	13.95	14.07	248393
2018-06-22	14.16	14.18	13.98	13.98	140800
2018-06-25	13.98	14.22	13.98	14.01	152568
2018-06-26	13.98	14.28	13.95	14.22	108614
2018-06-27	14.25	14.28	13.95	14.00	72046
2018-06-28	13.95	14.04	13.85	13.89	87225
2018-06-29	13.95	14.55	13.83	14.34	435893
2018-07-02	14.34	14.40	14.10	14.19	326919
2018-07-03	14.31	14.31	14.07	14.10	147537
2018-07-05	14.13	14.22	14.04	14.13	61324
2018-07-06	14.10	14.16	14.01	14.01	37921
2018-07-09	14.07	14.16	14.04	14.13	92029
2018-07-10	14.16	14.22	14.01	14.16	337178
2018-07-11	14.04	14.19	14.04	14.10	201876
2018-07-12	14.13	14.13	14.04	14.04	38467
2018-07-13	14.01	14.10	14.01	14.01	22652
2018-07-16	14.04	14.12	14.01	14.10	148370
2018-07-17	14.07	14.25	14.07	14.16	186560
2018-07-18	14.13	14.36	14.10	14.34	151016
2018-07-19	14.28	14.34	14.25	14.25	34535
2018-07-20	14.19	14.25	14.07	14.10	93337
2018-07-23	14.19	14.28	14.13	14.22	149673
2018-07-24	14.25	14.49	14.25	14.43	76637
2018-07-25	14.40	14.43	14.25	14.28	187769
2018-07-26	14.25	14.34	14.25	14.28	22371
2018-07-27	14.25	14.37	14.10	14.34	103160
2018-07-30	14.34	14.61	14.25	14.61	101947
2018-07-31	14.61	14.73	14.43	14.73	117607
2018-08-01	14.73	14.73	14.49	14.67	53925
2018-08-02	14.70	15.09	14.70	15.03	179050
2018-08-03	15.00	15.06	14.85	15.03	174012
2018-08-06	15.00	15.06	14.79	14.91	97858
2018-08-07	14.91	14.97	14.85	14.97	63634
2018-08-08	15.15	15.30	14.70	14.79	176284
2018-08-09	14.76	15.00	14.76	14.94	100458
2018-08-10	14.88	14.97	14.78	14.94	61866
2018-08-13	15.00	15.00	14.91	15.00	87021
2018-08-14	14.97	15.02	14.88	14.91	47951
2018-08-15	14.97	15.00	14.91	15.00	50463
2018-08-16	14.88	15.03	14.88	15.00	194523
2018-08-17	14.91	15.12	14.85	15.06	115676
2018-08-20	15.03	15.06	14.91	14.94	66064
2018-08-21	15.15	15.27	14.85	14.97	601189
2018-08-22	15.03	15.12	14.99	15.12	102386
2018-08-23	15.06	15.24	14.94	15.15	182374
2018-08-24	15.21	15.24	15.06	15.15	107181
2018-08-27	15.15	15.27	15.12	15.21	128380
2018-08-28	15.12	15.30	15.12	15.24	281168
2018-08-29	15.24	15.42	15.18	15.24	229956
2018-08-30	15.18	15.30	15.15	15.27	75658
2018-08-31	15.24	15.27	15.15	15.24	58596
2018-09-04	15.27	15.27	15.12	15.12	56770
2018-09-05	15.12	15.18	15.09	15.18	120076
2018-09-06	15.15	15.21	15.09	15.12	78136
2018-09-07	15.06	15.12	14.82	14.88	100196
2018-09-10	14.88	15.06	14.88	15.00	76150
2018-09-11	14.97	15.24	14.93	15.21	106416
2018-09-12	15.21	15.24	15.00	15.15	199254
2018-09-13	15.00	15.09	14.91	15.03	100343
2018-09-14	15.00	15.12	14.89	15.06	80607
2018-09-17	15.00	15.15	15.00	15.09	92798
2018-09-18	15.18	15.18	14.91	14.94	76489
2018-09-19	14.97	15.12	14.97	15.06	84753
2018-09-20	15.03	15.21	14.79	15.06	57730
2018-09-21	15.09	15.09	14.91	14.97	129397
2018-09-24	15.00	15.00	14.85	14.88	61228
2018-09-25	14.82	15.00	14.82	14.91	57482
2018-09-26	14.91	15.02	14.85	14.85	47067
2018-09-27	14.88	14.97	14.85	14.88	96246
2018-09-28	14.94	14.94	14.81	14.88	115938
2018-10-01	14.88	15.03	14.85	14.91	87756
2018-10-02	14.85	14.91	14.79	14.88	88526
2018-10-03	14.85	15.03	14.82	14.91	118690
2018-10-04	14.97	14.97	14.76	14.82	89332
2018-10-05	14.79	14.85	14.61	14.82	127701
2018-10-08	14.79	14.82	14.55	14.61	87758
2018-10-09	14.58	14.78	14.55	14.73	91516
2018-10-10	14.70	14.79	14.46	14.49	66499
2018-10-11	14.46	14.49	14.19	14.22	218423
2018-10-12	14.25	14.31	13.95	13.98	239496
2018-10-15	13.95	14.10	13.83	13.98	257326
2018-10-16	13.98	14.10	13.95	13.97	87520
2018-10-17	13.92	13.98	13.83	13.89	182112
2018-10-18	13.80	14.01	13.80	13.83	111015
2018-10-19	13.83	13.94	13.68	13.68	66012
2018-10-22	13.68	13.74	13.65	13.65	115778
2018-10-23	13.56	13.77	13.50	13.59	133953
2018-10-24	13.59	13.59	13.14	13.17	181265
2018-10-25	13.11	13.40	13.11	13.29	224835
2018-10-26	13.14	13.29	12.96	13.20	612605
2018-10-29	13.35	13.62	13.34	13.53	203345
2018-10-30	13.47	13.71	13.47	13.65	87898
2018-10-31	13.77	13.86	13.62	13.65	153214
2018-11-01	13.65	14.13	13.65	14.01	111853
2018-11-02	13.98	14.22	13.65	13.65	138563
2018-11-05	13.56	13.89	13.56	13.89	53650
2018-11-06	13.83	14.07	13.74	14.04	52623
2018-11-07	14.07	14.16	13.95	14.10	56902
2018-11-08	14.10	14.16	13.95	14.07	58038
2018-11-09	13.89	14.07	13.89	14.07	54788
2018-11-12	14.04	14.04	13.62	13.65	89744
2018-11-13	13.59	13.74	13.44	13.47	67259
2018-11-14	13.47	13.59	13.38	13.41	66212
2018-11-15	13.38	13.49	13.32	13.44	90978
2018-11-16	13.47	13.56	13.35	13.47	133513
2018-11-19	13.38	13.59	13.32	13.56	164636
2018-11-20	13.32	13.50	13.16	13.26	166586
2018-11-21	13.29	13.50	13.20	13.32	75136
2018-11-23	13.23	13.50	13.23	13.44	39258
2018-11-26	13.38	13.61	13.29	13.29	138385
2018-11-27	13.29	13.68	13.29	13.59	90274
2018-11-28	13.50	13.71	13.44	13.71	96438
2018-11-29	13.80	14.43	13.74	14.25	297097
2018-11-30	14.25	14.37	14.13	14.28	282298
2018-12-03	14.31	14.46	14.16	14.34	230007
2018-12-04	14.28	14.31	14.13	14.19	259737
2018-12-06	14.07	14.07	13.79	13.95	160601
2018-12-07	13.89	14.01	13.64	13.65	130907
2018-12-10	13.65	13.80	13.41	13.59	176333
2018-12-11	13.68	13.71	13.47	13.47	163270
2018-12-12	13.59	13.65	13.41	13.50	120081
2018-12-13	13.50	13.56	13.20	13.23	136165
2018-12-14	12.99	13.23	12.75	12.90	176833
2018-12-17	12.96	13.14	12.66	12.69	315066
2018-12-18	12.72	12.99	12.60	12.75	147038
2018-12-19	12.78	13.02	12.66	12.72	248480
2018-12-20	12.63	12.78	12.24	12.45	206015
2018-12-21	12.42	12.75	12.39	12.63	232230
2018-12-24	12.72	12.75	12.49	12.72	88557
2018-12-26	12.60	13.05	12.60	12.99	118068
2018-12-27	12.84	13.05	12.45	12.75	206464
2018-12-28	12.84	13.26	12.81	12.96	328510
2018-12-31	12.96	13.11	12.69	12.69	231067
2019-01-02	12.63	13.08	12.60	13.02	78416
2019-01-03	13.05	13.20	12.90	12.96	58815
2019-01-04	13.02	13.41	13.02	13.26	124596
2019-01-07	13.26	13.52	13.20	13.38	129111
2019-01-08	13.44	13.65	13.32	13.53	90212
2019-01-09	13.56	13.62	13.41	13.47	144332
2019-01-10	13.32	13.56	13.32	13.50	93497
2019-01-11	13.44	13.53	13.35	13.44	49822
2019-01-14	13.41	13.50	13.29	13.35	40756
2019-01-15	13.35	13.80	13.23	13.68	144351
2019-01-16	13.65	13.74	13.62	13.71	45953
2019-01-17	13.62	13.95	13.50	13.95	71061
2019-01-18	13.92	14.01	13.74	13.92	111364
2019-01-22	13.83	13.94	13.71	13.80	54669
2019-01-23	13.80	13.89	13.70	13.80	99060
2019-01-24	13.77	14.04	13.77	13.98	63816
2019-01-25	14.04	14.31	13.98	14.28	84962
2019-01-28	14.19	14.28	14.06	14.28	67271
2019-01-29	14.28	14.28	14.01	14.19	92324
2019-01-30	14.19	14.46	14.10	14.37	183289
2019-01-31	14.28	14.64	14.25	14.64	244725
2019-02-01	14.49	14.61	14.33	14.61	113868
2019-02-04	14.58	14.91	14.43	14.79	158409
2019-02-05	14.73	14.91	14.64	14.85	241333
2019-02-06	14.85	14.94	14.76	14.88	151633
2019-02-07	14.91	15.24	14.76	15.18	244854
2019-02-08	15.33	15.84	15.21	15.69	352393
2019-02-11	15.87	15.87	15.57	15.72	238363
2019-02-12	15.75	15.84	15.60	15.69	114149
2019-02-13	15.69	15.84	15.60	15.75	134385
2019-02-14	15.69	15.81	15.54	15.78	194636
2019-02-15	15.75	15.84	15.71	15.81	103503
2019-02-19	15.75	15.84	15.60	15.69	91038
2019-02-20	15.63	15.69	15.56	15.57	152705
2019-02-21	15.57	15.69	15.45	15.48	143792
2019-02-22	15.48	15.87	15.36	15.78	235879
2019-02-25	15.78	15.87	15.57	15.81	157304
2019-02-26	15.75	15.75	15.57	15.63	388123
2019-02-27	15.60	15.80	15.57	15.65	238929
2019-02-28	15.66	15.75	15.48	15.60	294251
2019-03-01	15.66	15.66	15.42	15.48	110463
2019-03-04	15.51	15.84	15.45	15.72	171796
2019-03-05	15.72	15.72	15.57	15.63	167111
2019-03-06	15.54	15.72	15.54	15.60	153648
2019-03-07	15.60	15.71	15.51	15.60	146843
2019-03-08	15.57	15.63	15.36	15.48	132073
2019-03-11	15.54	15.75	15.54	15.66	83327
2019-03-12	15.66	15.69	15.57	15.66	174152
2019-03-13	15.69	15.69	15.59	15.66	108606
2019-03-14	15.42	15.66	15.33	15.60	135774
2019-03-15	15.57	15.63	15.42	15.63	173493
2019-03-18	15.63	15.72	15.57	15.66	99999
2019-03-19	15.69	15.81	15.59	15.63	128452
2019-03-20	15.63	15.63	15.39	15.48	63016
2019-03-21	15.48	15.57	15.44	15.57	45157
2019-03-22	15.54	15.56	15.39	15.48	74773
2019-03-25	15.45	15.51	15.33	15.39	68831
2019-03-26	15.45	15.53	15.42	15.45	69000
2019-03-27	15.51	15.54	15.39	15.39	125313
2019-03-28	15.42	15.63	15.39	15.63	168250
2019-03-29	15.69	15.72	15.54	15.54	161546
2019-04-01	15.66	15.75	15.57	15.69	203204
2019-04-02	15.72	15.77	15.63	15.66	92406
2019-04-03	15.69	15.69	15.54	15.57	70635
2019-04-04	15.57	15.75	15.39	15.69	121017
2019-04-05	15.66	15.91	15.66	15.84	158822
2019-04-08	15.87	15.97	15.84	15.90	84350
2019-04-09	15.84	15.99	15.81	15.81	66329
2019-04-10	15.84	15.99	15.83	15.96	175823
2019-04-11	15.96	15.96	15.78	15.84	67000
2019-04-12	15.87	15.93	15.75	15.78	39909
2019-04-15	15.81	15.84	15.69	15.72	48818
2019-04-16	15.72	15.81	15.69	15.75	68555
2019-04-17	15.75	15.77	15.66	15.69	37212
2019-04-18	15.66	15.75	15.60	15.66	65757
2019-04-22	15.60	15.84	15.39	15.81	81166
2019-04-23	15.75	15.96	15.75	15.90	69352
2019-04-24	15.96	16.08	15.87	15.90	97997
2019-04-25	15.90	15.96	15.78	15.78	92365
2019-04-26	15.84	15.87	15.72	15.75	71991
2019-04-29	15.90	15.96	15.78	15.90	82583
2019-04-30	15.84	15.96	15.75	15.84	94904
2019-05-01	15.81	15.87	15.69	15.81	140543
2019-05-02	15.84	15.96	15.75	15.90	99831
2019-05-03	15.87	15.96	15.81	15.81	51429
2019-05-06	15.69	15.81	15.55	15.75	51256
2019-05-07	15.66	15.84	15.66	15.81	92344
2019-05-08	16.05	16.58	16.05	16.53	466929
2019-05-09	16.62	16.62	16.20	16.44	179775
2019-05-10	16.35	16.56	16.26	16.50	167673
2019-05-13	16.35	16.56	16.26	16.50	120531
2019-05-14	16.47	16.59	16.35	16.59	147646
2019-05-15	16.50	16.74	16.29	16.74	209049
2019-05-16	16.71	17.25	16.65	17.13	346808
2019-05-17	17.19	17.25	16.86	16.98	263049
2019-05-20	17.01	17.07	16.86	16.95	102847
2019-05-21	16.92	17.01	16.86	16.95	70867
2019-05-22	16.95	17.01	16.83	16.89	44788
2019-05-23	16.86	16.86	16.41	16.62	179536
2019-05-24	16.62	16.74	16.54	16.65	93450
2019-05-28	16.65	16.68	16.53	16.56	105314
2019-05-29	16.47	16.53	16.32	16.35	63710
2019-05-30	16.35	16.41	16.02	16.08	207553
2019-05-31	16.11	16.11	15.90	15.96	138857
2019-06-03	15.90	16.20	15.86	16.17	122163
2019-06-04	16.17	16.32	16.11	16.26	88260
2019-06-05	16.26	16.35	16.11	16.26	76592
2019-06-06	16.26	16.38	16.17	16.32	79650
2019-06-07	16.29	16.44	16.11	16.35	148584
2019-06-10	16.44	16.53	16.41	16.53	69656
2019-06-11	16.56	16.56	16.35	16.38	96616
2019-06-12	16.35	16.41	16.32	16.32	167893
2019-06-13	16.11	16.29	16.11	16.29	270436
2019-06-14	16.44	16.50	16.26	16.41	96047
2019-06-17	16.44	16.47	16.14	16.44	117979
2019-06-18	16.50	16.50	16.23	16.29	79771
2019-06-19	16.35	16.41	16.17	16.26	146106
2019-06-20	16.35	16.35	16.05	16.14	146232
2019-06-21	16.08	16.41	16.08	16.32	211237
2019-06-24	16.35	16.35	16.13	16.17	69943
2019-06-25	16.20	16.20	15.96	15.99	93358
2019-06-26	15.99	16.29	15.93	16.20	165053
2019-06-27	15.93	16.29	15.93	16.14	105366
2019-06-28	16.23	16.32	16.14	16.26	119912
2019-07-01	16.38	16.47	16.17	16.17	113814
2019-07-02	16.17	16.38	16.17	16.35	71795
2019-07-03	16.44	16.50	16.35	16.47	68819
2019-07-05	16.41	16.44	16.23	16.32	179256
2019-07-08	16.29	16.29	16.11	16.17	99464
2019-07-09	16.17	16.29	16.11	16.14	54409
2019-07-10	16.14	16.17	15.99	16.08	129418
2019-07-11	16.08	16.10	15.90	15.96	183881
2019-07-12	15.99	16.02	15.93	16.02	124247
2019-07-15	16.02	16.08	15.90	16.02	126290
2019-07-16	16.05	16.11	15.96	16.02	62696
2019-07-17	16.08	16.08	15.87	15.99	183396
2019-07-18	16.02	16.14	15.96	16.05	71708
2019-07-19	16.05	16.11	15.96	15.96	48510
2019-07-22	15.78	15.96	15.75	15.81	139717
2019-07-23	15.81	15.93	15.81	15.81	87595
2019-07-24	15.84	15.96	15.84	15.90	92537
2019-07-25	15.90	16.02	15.80	15.84	51624
2019-07-26	15.87	15.96	15.81	15.84	76360
2019-07-29	15.87	15.90	15.78	15.81	80106
2019-07-30	15.81	16.11	15.76	16.05	110540
2019-07-31	16.08	16.08	15.84	15.99	98857
2019-08-01	15.99	16.20	15.72	15.75	138041
2019-08-02	15.78	15.93	15.57	15.81	79279
2019-08-05	15.75	15.87	15.30	15.45	139402
2019-08-06	15.51	15.61	15.42	15.48	120525
2019-08-07	15.51	15.99	15.33	15.84	215552
2019-08-08	15.84	15.96	15.69	15.84	138150
2019-08-09	15.84	15.90	15.45	15.48	136999
2019-08-12	15.51	15.54	15.09	15.12	189851
2019-08-13	15.15	15.45	15.03	15.45	181703
2019-08-14	15.36	15.36	15.03	15.30	178622
2019-08-15	15.42	15.75	15.15	15.45	154602
2019-08-16	15.48	15.57	15.36	15.42	116500
2019-08-19	15.45	15.69	15.42	15.60	111039
2019-08-20	15.60	15.84	15.60	15.72	74351
2019-08-21	15.81	15.89	15.63	15.75	88275
2019-08-22	15.81	15.87	15.56	15.57	89750
2019-08-23	15.63	15.69	15.45	15.54	66935
2019-08-26	15.57	15.90	15.33	15.36	101250
2019-08-27	15.39	15.51	15.21	15.24	77178
2019-08-28	15.27	15.42	15.15	15.36	85480
2019-08-29	15.45	15.48	15.36	15.42	59844
2019-08-30	15.48	15.60	15.42	15.57	60400
2019-09-03	15.57	15.60	15.44	15.60	67897
2019-09-04	15.60	15.81	15.54	15.66	125843
2019-09-05	15.78	15.87	15.69	15.72	90628
2019-09-06	15.72	15.74	15.48	15.66	80972
2019-09-09	15.69	15.78	15.66	15.72	57672
2019-09-10	15.72	15.81	15.66	15.72	83235
2019-09-11	15.75	16.02	15.69	16.02	103114
2019-09-12	15.78	15.81	15.60	15.75	74689
2019-09-13	15.78	15.84	15.72	15.78	90746
2019-09-16	15.78	15.84	15.72	15.81	72402
2019-09-17	15.84	15.87	15.54	15.66	93186
2019-09-18	15.69	15.75	15.51	15.72	69215
2019-09-19	15.75	15.75	15.51	15.54	66818
2019-09-20	15.54	15.60	15.42	15.51	109691
2019-09-23	15.54	15.60	15.36	15.48	118510
2019-09-24	15.48	15.54	15.30	15.33	65484
2019-09-25	15.33	15.36	15.18	15.33	98605
2019-09-26	15.33	15.66	15.30	15.63	179309
2019-09-27	15.66	15.74	15.57	15.60	149055
2019-09-30	15.75	15.75	15.48	15.54	183620
2019-10-01	15.57	15.63	15.39	15.39	98328
2019-10-02	15.36	15.54	15.06	15.18	161920
2019-10-03	15.24	15.33	15.00	15.06	158138
2019-10-04	15.03	15.33	15.03	15.30	150795
2019-10-07	15.30	15.48	15.21	15.42	74081
2019-10-08	15.36	15.42	15.21	15.24	50704
2019-10-09	15.24	15.39	15.12	15.27	100019
2019-10-10	15.42	15.60	15.33	15.57	146570
2019-10-11	15.60	15.69	15.54	15.54	137285
2019-10-14	15.54	15.59	15.30	15.42	62673
2019-10-15	15.45	15.57	15.42	15.54	73024
2019-10-16	15.51	15.63	15.45	15.45	82159
2019-10-17	15.48	15.60	15.36	15.48	84196
2019-10-18	15.48	15.75	15.45	15.54	154671
2019-10-21	15.57	15.65	15.51	15.57	102637
2019-10-22	15.57	15.63	15.51	15.60	76781
2019-10-23	15.57	15.57	15.42	15.45	93836
2019-10-24	15.45	15.57	15.36	15.51	88282
2019-10-25	15.45	15.60	15.44	15.54	123642
2019-10-28	15.57	15.60	15.48	15.51	148730
2019-10-29	15.51	15.57	15.30	15.39	109032
2019-10-30	15.36	15.63	15.35	15.57	123364
2019-10-31	15.60	15.63	15.42	15.51	74125
2019-11-01	15.54	15.63	15.48	15.60	96179
2019-11-04	15.60	15.69	15.56	15.66	131911
2019-11-05	15.63	15.63	15.39	15.39	90829
2019-11-06	15.39	15.60	15.39	15.57	115101
2019-11-07	15.60	15.69	15.48	15.69	108385
2019-11-08	15.69	15.72	15.60	15.72	55353
2019-11-11	15.66	15.75	15.57	15.75	127269
2019-11-12	15.75	15.84	15.70	15.78	95747
2019-11-13	15.75	15.84	15.66	15.75	174921
2019-11-14	15.75	15.93	15.75	15.90	106625
2019-11-15	15.90	15.90	15.72	15.78	121385
2019-11-18	15.75	15.99	15.72	15.90	153614
2019-11-19	15.90	15.92	15.74	15.84	182960
2019-11-20	15.69	15.90	15.51	15.69	683964
2019-11-21	15.69	15.78	15.57	15.75	303915
2019-11-22	15.72	15.78	15.60	15.75	274611
2019-11-25	15.81	15.84	15.66	15.69	175720
2019-11-26	15.63	15.75	15.60	15.75	120014
2019-11-27	15.75	15.90	15.60	15.81	133720
2019-11-29	15.81	15.90	15.78	15.90	57316
2019-12-02	15.90	15.90	15.71	15.75	129214
2019-12-03	15.72	15.80	15.63	15.72	80817
2019-12-04	15.69	15.75	15.63	15.69	118584
2019-12-05	15.72	15.75	15.57	15.60	83614
2019-12-06	15.78	15.84	15.69	15.77	145812
2019-12-09	15.78	15.87	15.69	15.87	93878
2019-12-10	15.87	15.87	15.72	15.81	76570
2019-12-11	15.81	15.81	15.66	15.75	120827
2019-12-12	15.60	15.81	15.57	15.81	147891
2019-12-13	15.81	15.90	15.75	15.84	96769
2019-12-16	15.84	16.02	15.81	16.02	216350
2019-12-17	16.02	16.56	15.99	16.50	657578
2019-12-18	16.50	16.50	16.32	16.47	362970
2019-12-19	16.47	16.50	16.35	16.38	132187
2019-12-20	16.38	16.56	16.32	16.56	409614
2019-12-23	16.47	16.53	16.41	16.47	142931
2019-12-24	16.50	16.50	16.26	16.26	65295
2019-12-26	16.20	16.41	16.11	16.35	188904
2019-12-27	16.38	16.46	16.29	16.41	174559
2019-12-30	16.35	16.41	16.29	16.38	261570
2019-12-31	16.44	16.44	16.26	16.38	231645
2020-01-02	16.38	16.47	16.32	16.44	211875
2020-01-03	16.35	16.44	16.32	16.41	158125
2020-01-06	16.35	16.50	16.34	16.41	115609
2020-01-07	16.35	16.41	16.26	16.38	171487
2020-01-08	16.32	16.50	16.32	16.44	181319
2020-01-09	16.47	16.50	16.38	16.47	149656
2020-01-10	16.50	16.56	16.35	16.47	233511
2020-01-13	16.44	16.56	16.38	16.47	203906
2020-01-14	16.47	16.50	16.29	16.38	185047
2020-01-15	16.71	16.71	16.50	16.65	280154
2020-01-16	16.68	16.77	16.62	16.74	286676
2020-01-17	16.77	16.77	16.56	16.68	214053
2020-01-21	16.65	16.71	16.56	16.65	149340
2020-01-22	16.65	16.79	16.59	16.77	210318
2020-01-23	16.77	16.77	16.62	16.71	95574
2020-01-24	16.74	16.80	16.71	16.73	87758
2020-01-27	16.68	16.74	16.49	16.53	181954
2020-01-28	16.56	16.65	16.53	16.65	94430
2020-01-29	16.62	16.71	16.59	16.65	175606
2020-01-30	16.65	16.77	16.59	16.65	146444
2020-01-31	16.62	16.83	16.59	16.80	231351
2020-02-03	16.77	16.89	16.70	16.89	139105
2020-02-04	16.95	16.95	16.71	16.83	115783
2020-02-05	16.83	16.95	16.74	16.95	191416
2020-02-06	16.71	16.92	16.35	16.44	423650
2020-02-07	16.38	16.56	16.14	16.32	307058
2020-02-10	16.29	16.32	16.02	16.05	274062
2020-02-11	16.05	16.20	16.02	16.08	131308
2020-02-12	16.14	16.14	16.02	16.02	114483
2020-02-13	16.05	16.17	16.02	16.08	199072
2020-02-14	16.14	16.20	16.05	16.20	211889
2020-02-18	16.20	16.20	16.08	16.14	220753
2020-02-19	16.11	16.14	15.96	16.08	132066
2020-02-20	16.08	16.17	16.05	16.11	292305
2020-02-21	16.05	16.05	15.90	16.05	153225
2020-02-24	15.96	15.96	15.45	15.72	279744
2020-02-25	15.72	15.78	15.27	15.48	332255
2020-02-26	15.69	15.81	15.54	15.57	256232
2020-02-27	15.54	15.72	14.82	15.33	607687
2020-02-28	15.12	15.24	14.70	14.70	930188
2020-03-02	14.70	15.15	14.69	15.06	713812
2020-03-03	15.09	15.36	14.94	15.03	311758
2020-03-04	15.15	15.54	15.05	15.48	288236
2020-03-05	15.18	15.39	15.18	15.30	206716
2020-03-06	15.21	15.30	14.84	14.97	256434
2020-03-09	14.28	14.34	13.53	13.59	412523
2020-03-10	13.95	14.13	13.31	13.59	582948
2020-03-11	13.41	13.53	13.14	13.32	228748
2020-03-12	12.54	12.54	11.37	11.55	520773
2020-03-13	12.06	12.36	11.58	12.30	327527
2020-03-16	10.50	11.64	10.50	11.28	484327
2020-03-17	11.52	11.61	10.86	11.55	391060
2020-03-18	11.25	11.25	8.55	8.55	1266991
2020-03-19	8.70	9.45	7.70	8.49	1770038
2020-03-20	8.58	9.93	7.38	7.53	1757129
2020-03-23	7.56	8.14	6.99	7.08	609309
2020-03-24	7.53	8.64	7.19	7.29	2330570
2020-03-25	7.65	9.45	7.59	8.85	1000826
2020-03-26	9.03	11.76	9.03	10.53	898296
2020-03-27	10.56	11.30	9.93	10.41	795263
2020-03-30	10.56	10.66	9.89	9.93	423918
2020-03-31	10.05	10.20	9.65	9.72	344398
2020-04-01	9.36	9.77	9.30	9.66	283492
2020-04-02	9.60	9.99	9.03	9.33	434700
2020-04-03	9.75	9.81	8.99	9.27	321473
2020-04-06	9.48	9.99	9.36	9.81	317551
2020-04-07	10.20	10.92	10.05	10.17	355944
2020-04-08	10.56	11.07	10.17	10.68	360317
2020-04-09	10.98	12.45	10.98	11.40	1086449
2020-04-13	11.04	11.61	10.65	11.55	956658
2020-04-14	11.58	11.94	11.22	11.46	267491
2020-04-15	11.37	11.54	10.95	11.25	193412
2020-04-16	11.25	11.73	11.24	11.49	177205
2020-04-17	11.70	12.03	11.10	11.70	251153
2020-04-20	11.40	11.58	10.92	11.07	513704
2020-04-21	11.07	11.40	10.95	11.28	205998
2020-04-22	11.37	11.37	10.80	11.01	201113
2020-04-23	10.86	11.13	10.71	11.04	238945
2020-04-24	11.10	11.73	11.10	11.49	166834
2020-04-27	11.64	12.35	11.64	12.09	325800
2020-04-28	12.21	12.42	11.76	11.85	221200
2020-04-29	12.03	12.51	12.03	12.06	164392
2020-04-30	12.06	12.12	11.58	12.03	239086
2020-05-01	12.09	12.12	11.67	12.12	273167
2020-05-04	12.00	12.26	11.73	12.21	318383
2020-05-05	12.24	12.78	12.12	12.36	475920
2020-05-06	12.36	12.63	12.12	12.51	276846
2020-05-07	12.24	12.75	11.94	12.12	392633
2020-05-08	12.27	12.84	12.06	12.81	283330
2020-05-11	12.75	13.01	12.60	12.81	211740
2020-05-12	12.75	12.75	12.08	12.33	256974
2020-05-13	12.33	12.45	11.58	11.94	258984
2020-05-14	11.91	12.11	11.46	12.00	165269
2020-05-15	11.91	12.27	11.79	12.18	117721
2020-05-18	12.36	12.77	12.36	12.69	247623
2020-05-19	13.02	13.20	12.65	12.72	246072
2020-05-20	12.93	13.05	12.66	12.96	204434
2020-05-21	12.87	13.16	12.84	12.99	82608
2020-05-22	13.08	13.20	12.99	13.11	67904
2020-05-26	13.29	13.53	13.16	13.23	174843
2020-05-27	13.47	13.56	13.14	13.50	280540
2020-05-28	13.74	13.74	13.41	13.50	133419
2020-05-29	13.56	13.73	13.38	13.59	180781
2020-06-01	13.50	13.83	13.47	13.74	243965
2020-06-02	13.80	13.80	13.35	13.44	138214
2020-06-03	13.50	13.68	13.29	13.53	182478
2020-06-04	13.44	13.71	13.41	13.62	126587
2020-06-05	13.83	14.13	13.77	13.98	212198
2020-06-08	14.10	14.70	13.98	14.43	192895
2020-06-09	14.40	14.40	14.04	14.22	105319
2020-06-10	14.19	14.19	13.65	13.95	456976
2020-06-11	13.65	13.74	13.28	13.38	341812
2020-06-12	13.44	13.71	12.99	13.53	183671
2020-06-15	13.41	13.50	13.08	13.38	97135
2020-06-16	13.62	13.92	13.38	13.53	106466
2020-06-17	13.59	13.63	13.08	13.35	104086
2020-06-18	13.38	13.41	13.17	13.26	139612
2020-06-19	13.86	13.92	13.38	13.80	208718
2020-06-22	13.71	13.71	13.44	13.53	97646
2020-06-23	13.62	13.71	13.29	13.53	132807
2020-06-24	13.47	13.47	13.08	13.22	236786
2020-06-25	13.20	13.50	13.16	13.41	37153
2020-06-26	13.41	13.47	13.01	13.11	143953
2020-06-29	13.11	13.49	13.08	13.29	171663
2020-06-30	13.44	13.56	13.28	13.41	110920
2020-07-01	13.47	13.52	13.22	13.32	158425
2020-07-02	13.44	13.50	13.25	13.26	91006
2020-07-06	13.20	13.35	13.20	13.23	137976
2020-07-07	13.20	13.28	13.11	13.11	165947
2020-07-08	13.14	13.20	13.02	13.20	157117
2020-07-09	13.20	13.20	12.92	12.99	121122
2020-07-10	12.99	13.14	12.87	13.11	103920
2020-07-13	13.11	13.20	12.89	12.90	100490
2020-07-14	13.02	13.17	12.90	13.17	136509
2020-07-15	13.20	13.38	13.08	13.29	203973
2020-07-16	13.20	13.38	13.11	13.32	97589
2020-07-17	13.32	13.41	13.20	13.35	91858
2020-07-20	13.32	13.41	13.26	13.32	90616
2020-07-21	13.32	13.38	13.17	13.32	110702
2020-07-22	13.17	13.62	13.17	13.56	109790
2020-07-23	13.62	13.80	13.55	13.71	81697
2020-07-24	13.50	13.74	13.47	13.71	165051
2020-07-27	13.65	13.74	13.47	13.65	113806
2020-07-28	13.65	13.65	13.50	13.59	70453
2020-07-29	13.62	13.65	13.53	13.65	76616
2020-07-30	13.32	13.76	13.26	13.68	95083
2020-07-31	13.68	13.74	13.56	13.59	68432
2020-08-03	13.65	13.79	13.61	13.74	124491
2020-08-04	13.71	13.80	13.59	13.77	95822
2020-08-05	13.74	13.95	13.68	13.83	145579
2020-08-06	13.74	14.19	13.74	14.13	228379
2020-08-07	14.10	14.70	14.07	14.40	454600
2020-08-10	14.88	15.63	14.88	15.45	469610
2020-08-11	15.51	15.68	15.33	15.48	361157
2020-08-12	15.57	15.60	14.99	15.12	425107
2020-08-13	15.09	15.24	15.09	15.21	127568
2020-08-14	15.09	15.24	15.00	15.09	421779
2020-08-17	15.12	15.33	14.82	15.06	174739
2020-08-18	15.09	15.12	14.91	15.00	220519
2020-08-19	15.00	15.12	14.79	14.91	139606
2020-08-20	14.79	15.12	14.79	14.94	57903
2020-08-21	14.97	15.15	14.97	15.09	98591
2020-08-24	15.24	15.35	15.15	15.30	130205
2020-08-25	15.33	15.33	15.06	15.18	66265
2020-08-26	15.24	15.36	15.06	15.12	85301
2020-08-27	15.09	15.15	14.88	14.94	126885
2020-08-28	15.00	15.12	14.88	15.03	128539
2020-08-31	15.03	15.09	14.94	15.00	96330
2020-09-01	15.03	15.09	14.88	15.00	182614
2020-09-02	15.00	15.05	14.79	14.97	186270
2020-09-03	15.00	15.06	14.84	14.94	136139
2020-09-04	15.03	15.06	14.73	14.76	209400
2020-09-08	14.79	15.00	14.76	14.85	116258
2020-09-09	14.91	15.03	14.85	14.85	100489
2020-09-10	14.91	14.99	14.72	14.76	182780
2020-09-11	14.85	15.00	14.85	14.91	110482
2020-09-14	14.85	15.15	14.76	15.00	202492
2020-09-15	15.12	15.15	14.73	14.82	135309
2020-09-16	14.85	14.88	14.73	14.82	221080
2020-09-17	14.70	14.88	14.64	14.67	90368
2020-09-18	14.61	14.85	14.39	14.73	266818
2020-09-21	14.73	14.85	14.49	14.58	113972
2020-09-22	14.55	14.75	14.40	14.43	92477
2020-09-23	14.49	14.67	14.25	14.25	120073
2020-09-24	14.28	14.31	14.07	14.19	70764
2020-09-25	14.16	14.28	14.16	14.22	60270
2020-09-28	14.37	14.73	14.31	14.61	89526
2020-09-29	14.52	14.58	14.34	14.52	66705
2020-09-30	14.64	14.87	14.49	14.52	140516
2020-10-01	14.58	14.81	14.40	14.79	152485
2020-10-02	14.64	14.73	14.55	14.67	60238
2020-10-05	14.73	14.79	14.52	14.61	58623
2020-10-06	14.61	14.67	14.45	14.46	57378
2020-10-07	14.58	14.66	14.45	14.49	78969
2020-10-08	14.55	14.79	14.46	14.79	90703
2020-10-09	14.76	14.79	14.64	14.73	51135
2020-10-12	14.79	14.79	14.34	14.52	146677
2020-10-13	14.49	14.64	14.40	14.58	84020
2020-10-14	14.79	14.88	14.73	14.76	144636
2020-10-15	14.70	14.78	14.67	14.70	86992
2020-10-16	14.67	14.79	14.58	14.58	77234
2020-10-19	14.61	14.63	14.31	14.37	105452
2020-10-20	14.43	14.49	14.28	14.43	57193
2020-10-21	14.43	14.57	14.31	14.34	96093
2020-10-22	14.37	14.57	14.37	14.55	83310
2020-10-23	14.64	14.64	14.42	14.49	101241
2020-10-26	14.40	14.46	14.19	14.25	79163
2020-10-27	14.31	14.40	14.10	14.16	78821
2020-10-28	14.13	14.16	13.65	13.65	359491
2020-10-29	13.68	14.07	13.62	13.95	193185
2020-10-30	13.86	13.95	13.56	13.68	134953
2020-11-02	13.71	13.95	13.71	13.74	82357
2020-11-03	13.80	14.04	13.80	13.95	74213
2020-11-04	13.95	14.43	13.83	14.43	69511
2020-11-05	14.55	14.82	14.41	14.76	119672
2020-11-06	14.76	14.76	14.55	14.70	107250
2020-11-09	15.03	15.33	15.03	15.21	284508
2020-11-10	15.18	15.30	15.09	15.27	124045
2020-11-11	15.21	15.87	15.00	15.65	328405
2020-11-12	15.54	15.60	15.15	15.36	75685
2020-11-13	15.36	15.60	15.36	15.45	100288
2020-11-16	15.48	15.81	15.48	15.66	223867
2020-11-17	15.60	15.63	15.54	15.60	103537
2020-11-18	15.57	15.95	15.33	15.57	193341
2020-11-19	16.14	16.59	15.78	15.93	585623
2020-11-20	16.08	16.17	15.87	16.14	265686
2020-11-23	16.20	16.47	16.14	16.35	394730
2020-11-24	16.41	16.65	16.23	16.47	302692
2020-11-25	16.47	16.92	16.37	16.74	332523
2020-11-27	16.68	16.77	16.56	16.71	73621
2020-11-30	16.89	16.89	16.53	16.83	326571
2020-12-01	16.95	16.98	16.59	16.83	221160
2020-12-02	16.83	16.86	16.65	16.71	123299
2020-12-03	16.71	16.83	16.58	16.71	241137
2020-12-04	16.80	16.86	16.65	16.74	178868
2020-12-07	16.74	16.83	16.53	16.80	238609
2020-12-08	16.74	16.86	16.64	16.83	207109
2020-12-09	16.86	16.86	16.62	16.71	106031
2020-12-10	16.68	16.82	16.56	16.71	198371
2020-12-11	16.62	16.82	16.53	16.77	227321
2020-12-14	16.50	16.65	16.42	16.44	172621
2020-12-15	16.44	16.62	16.44	16.62	113949
2020-12-16	16.59	16.65	16.47	16.59	100090
2020-12-17	16.44	16.53	16.44	16.50	134736
2020-12-18	16.47	16.59	16.38	16.59	143404
2020-12-21	16.53	16.62	16.38	16.44	141526
2020-12-22	16.50	16.58	16.32	16.35	137031
2020-12-23	16.35	16.53	16.34	16.44	88552
2020-12-24	16.50	16.68	16.40	16.68	96565
2020-12-28	16.71	16.73	16.56	16.56	114702
2020-12-29	16.50	16.68	16.44	16.53	164866
2020-12-30	16.53	16.71	16.53	16.68	116878
2020-12-31	16.80	16.86	16.65	16.71	128355
2021-01-04	16.83	16.89	16.71	16.80	166041
2021-01-05	16.83	16.98	16.80	16.95	147992
2021-01-06	17.04	17.07	16.71	16.80	120033
2021-01-07	16.80	17.10	16.80	17.10	136158
2021-01-08	17.10	17.10	16.77	16.80	128172
2021-01-11	16.89	17.04	16.89	17.04	181064
2021-01-12	17.04	17.16	16.68	16.98	173976
2021-01-13	17.07	17.16	16.98	17.16	89036
2021-01-14	17.19	17.46	17.13	17.43	540318
2021-01-15	17.40	17.46	17.22	17.28	124543
2021-01-19	17.31	17.55	17.16	17.19	177439
2021-01-20	17.22	17.25	17.10	17.19	91804
2021-01-21	17.19	17.43	17.19	17.31	203197
2021-01-22	17.28	17.28	17.19	17.22	140091
2021-01-25	17.16	17.31	17.13	17.25	153612
2021-01-26	17.34	17.46	17.22	17.31	227490
2021-01-27	17.37	17.46	16.80	16.80	214978
2021-01-28	16.80	16.98	16.41	16.80	281754
2021-01-29	16.80	16.98	16.59	16.68	168180
2021-02-01	17.10	17.34	16.56	17.04	173182
2021-02-02	17.04	17.73	16.89	17.55	280348
2021-02-03	17.67	17.79	17.39	17.79	161222
2021-02-04	17.70	17.90	17.28	17.52	582680
2021-02-05	17.73	18.06	17.37	18.00	516382
2021-02-08	18.03	18.06	17.79	17.94	190574
2021-02-09	18.00	18.00	17.85	17.88	173666
2021-02-10	18.00	18.27	17.88	18.27	277363
2021-02-11	18.69	18.69	18.30	18.42	538001
2021-02-12	18.36	18.75	18.24	18.69	314892
2021-02-16	18.81	18.81	18.39	18.63	208103
2021-02-17	18.66	18.66	18.21	18.27	176215
2021-02-18	18.27	18.39	18.21	18.33	137168
2021-02-19	18.30	18.39	18.24	18.33	126589
2021-02-22	18.45	18.69	18.21	18.51	251485
2021-02-23	18.54	18.54	18.24	18.30	208774
2021-02-24	18.39	18.60	18.33	18.54	175416
2021-02-25	18.54	18.63	18.18	18.33	188333
2021-02-26	18.39	18.57	18.30	18.45	145118
2021-03-01	18.60	18.66	18.47	18.57	132995
2021-03-02	18.57	18.75	18.48	18.60	200318
2021-03-03	18.60	18.78	18.54	18.57	183115
2021-03-04	18.63	18.75	18.30	18.39	221478
2021-03-05	18.69	18.71	18.22	18.42	148389
2021-03-08	18.51	18.63	18.30	18.63	219899
2021-03-09	18.66	18.81	18.53	18.71	199058
2021-03-10	18.75	18.89	18.65	18.69	181283
2021-03-11	18.84	18.93	18.66	18.90	294155
2021-03-12	18.75	18.98	18.69	18.81	354967
2021-03-15	18.81	19.08	18.78	19.02	381429
2021-03-16	19.08	19.08	18.63	18.81	244243
2021-03-17	18.84	18.86	18.57	18.69	157618
2021-03-18	18.69	18.84	18.39	18.48	167840
2021-03-19	18.54	18.78	18.54	18.60	277476
2021-03-22	18.75	18.78	18.56	18.66	193121
2021-03-23	18.72	18.72	18.39	18.48	260024
2021-03-24	18.48	18.69	18.39	18.42	330161
2021-03-25	18.39	18.60	18.33	18.53	325451
2021-03-26	18.57	18.63	18.36	18.47	393583
2021-03-29	18.48	18.66	18.42	18.51	270874
2021-03-30	18.51	18.63	18.45	18.60	258205
2021-03-31	18.69	18.69	18.48	18.60	403237
2021-04-01	18.57	18.84	18.57	18.75	365730
2021-04-05	18.92	19.77	18.84	19.50	791020
2021-04-06	19.59	19.65	19.20	19.35	247905
2021-04-07	19.44	19.62	19.29	19.47	261315
2021-04-08	19.50	20.25	19.38	19.92	774977
2021-04-09	19.92	20.01	19.76	19.86	274456
2021-04-12	19.98	20.04	19.71	19.92	497665
2021-04-13	19.92	19.92	19.64	19.80	252516
2021-04-14	19.74	19.86	19.56	19.74	454984
2021-04-15	19.80	19.86	19.56	19.74	246292
2021-04-16	19.83	19.92	19.77	19.86	222946
2021-04-19	19.83	20.13	19.80	20.01	308920
2021-04-20	20.19	20.22	19.98	20.07	549051
2021-04-21	20.10	20.13	19.95	20.07	285820
2021-04-22	20.01	20.16	19.89	19.98	364896
2021-04-23	20.13	20.13	19.98	20.04	387829
2021-04-26	20.13	20.13	20.01	20.07	285537
2021-04-27	20.01	20.28	20.01	20.22	776139
2021-04-28	20.34	20.49	20.19	20.34	453532
2021-04-29	20.40	20.40	20.28	20.34	329091
2021-04-30	20.22	20.28	19.98	19.98	211860
2021-05-03	20.07	20.31	19.89	20.22	308556
2021-05-04	20.13	20.19	19.74	19.86	431613
2021-05-05	19.89	20.22	19.86	20.16	245136
2021-05-06	20.25	20.33	19.89	20.19	308458
2021-05-07	20.22	20.34	20.13	20.28	186846
2021-05-10	20.34	20.48	20.01	20.04	208760
2021-05-11	19.95	20.04	19.56	19.76	289087
2021-05-12	19.71	19.77	19.11	19.23	341170
2021-05-13	19.50	19.68	19.26	19.56	419064
2021-05-14	19.65	19.98	19.59	19.86	181833
2021-05-17	19.89	20.01	19.80	19.92	198208
2021-05-18	19.95	20.10	19.80	19.83	229385
2021-05-19	19.80	19.95	19.59	19.92	129114
2021-05-20	19.92	20.13	19.83	20.01	197365
2021-05-21	20.07	20.22	19.92	20.07	141607
2021-05-24	20.10	20.13	19.95	20.10	132837
2021-05-25	20.04	20.13	19.76	19.80	278725
2021-05-26	19.80	20.01	19.71	19.95	200087
2021-05-27	20.04	20.19	19.98	20.13	168474
2021-05-28	20.25	20.28	20.06	20.22	222190
2021-06-01	20.31	20.52	20.16	20.37	274610
2021-06-02	20.40	20.49	20.28	20.40	193582
2021-06-03	20.40	20.46	20.22	20.25	199873
2021-06-04	20.34	20.40	20.24	20.37	114688
2021-06-07	20.34	20.55	20.34	20.43	302158
2021-06-08	20.46	20.58	20.42	20.49	221421
2021-06-09	20.49	20.55	20.40	20.46	188941
2021-06-10	20.58	20.67	20.31	20.34	272648
2021-06-11	20.43	20.76	20.43	20.55	496671
2021-06-14	20.52	20.52	19.95	20.19	484605
2021-06-15	20.16	20.25	19.86	20.01	266473
2021-06-16	20.07	20.28	19.92	20.22	404705
2021-06-17	20.19	20.40	20.12	20.31	356673
2021-06-18	20.08	20.31	19.73	19.77	834475
2021-06-21	19.89	20.15	19.77	20.07	300725
2021-06-22	20.10	20.16	19.94	20.13	303751
2021-06-23	20.16	20.28	20.10	20.19	191188
2021-06-24	20.40	20.46	20.28	20.37	196658
2021-06-25	20.34	20.43	20.16	20.25	395063
2021-06-28	20.25	20.34	19.95	20.25	315222
2021-06-29	20.25	20.34	20.04	20.07	245188
2021-06-30	20.22	20.22	19.92	20.07	226040
2021-07-01	20.13	20.36	20.01	20.16	388759
2021-07-02	20.16	20.46	20.11	20.43	316815
2021-07-06	20.46	20.46	20.28	20.37	179147
2021-07-07	20.37	20.40	20.13	20.16	167824
2021-07-08	19.98	20.16	19.83	19.95	213968
2021-07-09	20.10	20.61	20.01	20.52	402723
2021-07-12	20.61	20.70	20.37	20.70	266691
2021-07-13	20.52	20.73	20.31	20.34	197511
2021-07-14	20.37	20.49	20.19	20.25	159836
2021-07-15	20.25	20.31	19.98	20.13	224136
2021-07-16	20.19	20.34	20.13	20.25	143566
2021-07-19	20.13	20.19	19.74	19.83	225877
2021-07-20	19.98	20.25	19.89	20.16	317105
2021-07-21	20.28	20.43	20.25	20.28	104963
2021-07-22	20.28	20.43	20.19	20.19	121888
2021-07-23	20.31	20.46	20.22	20.31	121601
2021-07-26	20.37	20.55	20.37	20.43	140987
2021-07-27	20.40	20.40	20.25	20.40	91644
2021-07-28	20.40	20.52	20.22	20.40	175234
2021-07-29	20.46	20.58	20.37	20.40	109136
2021-07-30	20.43	20.52	20.25	20.37	147905
2021-08-02	20.49	20.61	20.43	20.43	142169
2021-08-03	20.46	20.52	20.30	20.49	139572
2021-08-04	20.43	20.61	20.37	20.55	174407
2021-08-05	20.81	21.30	20.64	21.27	466569
2021-08-06	21.39	21.72	21.33	21.48	323243
2021-08-09	21.60	21.87	21.51	21.72	317985
2021-08-10	21.78	21.93	21.65	21.69	232625
2021-08-11	21.81	21.90	21.63	21.69	173054
2021-08-12	21.75	21.77	21.63	21.63	188599
2021-08-13	21.66	21.81	21.64	21.75	212914
2021-08-16	21.75	21.78	21.63	21.63	138166
2021-08-17	21.60	21.60	21.21	21.42	281361
2021-08-18	21.51	21.60	21.30	21.45	215656
2021-08-19	21.39	21.45	21.03	21.03	316033
2021-08-20	21.06	21.51	21.06	21.45	241638
2021-08-23	21.60	21.75	21.42	21.66	304125
2021-08-24	21.75	21.99	21.60	21.87	806985
2021-08-25	22.05	22.05	21.78	21.84	286978
2021-08-26	21.84	21.90	21.69	21.72	183836
2021-08-27	21.84	22.08	21.72	21.96	315468
2021-08-30	22.17	22.20	21.93	22.02	403702
2021-08-31	22.14	22.14	21.99	21.99	236232
2021-09-01	22.11	22.11	21.90	21.99	270129
2021-09-02	22.05	22.05	21.81	21.90	321435
2021-09-03	21.90	22.08	21.84	22.05	219223
2021-09-07	22.05	22.20	21.75	21.81	305392
2021-09-08	21.90	21.96	21.72	21.75	277785
2021-09-09	21.75	22.08	21.72	21.93	243575
2021-09-10	21.96	22.11	21.96	21.96	251431
2021-09-13	22.14	22.14	21.72	21.84	451337
2021-09-14	21.48	21.60	21.30	21.33	367483
2021-09-15	21.36	21.54	21.27	21.54	371674
2021-09-16	21.57	21.60	21.33	21.39	206661
2021-09-17	21.30	21.39	21.27	21.30	323474
2021-09-20	21.15	21.30	21.00	21.18	359556
2021-09-21	21.27	21.66	21.21	21.51	304304
2021-09-22	21.60	21.69	21.57	21.63	180070
2021-09-23	21.63	21.75	21.63	21.72	241603
2021-09-24	21.63	21.72	21.57	21.57	99786
2021-09-27	21.60	21.69	21.48	21.54	231848
2021-09-28	21.54	21.59	21.27	21.27	278890
2021-09-29	21.36	21.45	21.18	21.18	241848
2021-09-30	21.57	21.57	21.18	21.18	355171
2021-10-01	21.27	21.63	21.24	21.51	308717
2021-10-04	21.54	21.63	21.21	21.30	246443
2021-10-05	21.42	21.42	21.27	21.27	174151
2021-10-06	21.21	21.45	21.09	21.42	180583
2021-10-07	21.75	21.75	21.45	21.45	156970
2021-10-08	21.51	21.72	21.48	21.66	130468
2021-10-11	21.69	21.75	21.60	21.63	174093
2021-10-12	21.60	21.81	21.60	21.66	150076
2021-10-13	21.78	21.81	21.69	21.81	190092
2021-10-14	21.90	21.99	21.81	21.90	293104
2021-10-15	22.08	22.32	22.05	22.11	225134
2021-10-18	22.14	22.20	21.96	22.05	305314
2021-10-19	22.11	22.23	22.08	22.14	287654
2021-10-20	22.23	22.38	22.17	22.26	358135
2021-10-21	22.32	22.44	22.26	22.32	210318
2021-10-22	22.38	22.47	22.32	22.41	113842
2021-10-25	22.47	22.49	22.20	22.26	319507
2021-10-26	22.23	22.38	22.14	22.14	149800
2021-10-27	22.14	22.20	22.02	22.08	120114
2021-10-28	22.11	22.29	22.05	22.26	112997
2021-10-29	22.38	22.38	22.02	22.11	214085
2021-11-01	22.20	22.32	22.17	22.26	129875
2021-11-02	22.26	22.26	21.99	22.23	151083
2021-11-03	22.20	22.33	22.08	22.20	220891
2021-11-04	22.23	22.35	22.14	22.32	155971
2021-11-05	22.38	22.49	22.35	22.44	113158
2021-11-08	22.44	22.71	22.44	22.59	219318
2021-11-09	22.56	22.56	22.35	22.47	122583
2021-11-10	22.41	22.53	22.38	22.44	162718
2021-11-11	22.41	22.53	22.32	22.35	150748
2021-11-12	22.32	22.38	22.20	22.29	105309
2021-11-15	22.26	22.38	22.17	22.29	255037
2021-11-16	22.32	22.74	22.20	22.32	335427
2021-11-17	22.38	22.86	22.29	22.59	533412
2021-11-18	22.68	22.74	22.32	22.47	326085
2021-11-19	22.38	22.55	21.99	22.11	341400
2021-11-22	22.20	22.23	21.96	22.08	262721
2021-11-23	22.14	22.19	21.93	22.05	198987
2021-11-24	22.08	22.32	22.01	22.05	246195
2021-11-26	21.72	21.90	21.45	21.84	309888
2021-11-29	21.96	22.20	21.93	22.08	310740
2021-11-30	22.05	22.32	21.99	22.08	436188
2021-12-01	22.35	22.50	21.90	21.90	252522
2021-12-02	22.02	22.53	22.01	22.35	323642
2021-12-03	22.29	22.38	22.08	22.20	234698
2021-12-06	22.41	22.53	22.20	22.32	212090
2021-12-07	22.38	22.44	22.26	22.29	202194
2021-12-08	22.20	22.41	22.17	22.26	793728
2021-12-09	22.20	22.32	21.99	22.23	226449
2021-12-10	22.35	22.68	22.30	22.50	267287
2021-12-13	22.56	22.68	22.47	22.53	380212
2021-12-14	22.02	22.17	21.81	21.87	364423
2021-12-15	21.87	22.13	21.66	21.99	327636
2021-12-16	22.04	22.41	21.95	21.99	579908
2021-12-17	21.90	22.29	21.66	22.02	1331464
2021-12-20	21.87	22.02	21.51	21.81	305408
2021-12-21	21.84	22.28	21.84	22.05	318644
2021-12-22	22.14	22.14	22.01	22.08	337874
2021-12-23	22.14	22.65	22.11	22.50	399828
2021-12-27	22.35	22.74	22.35	22.62	367691
2021-12-28	22.73	22.77	22.47	22.56	400767
2021-12-29	22.65	22.82	22.50	22.53	306050
2021-12-30	22.53	22.59	22.35	22.38	260391
2021-12-31	22.38	22.56	22.38	22.38	307317
2022-01-03	22.47	22.65	22.46	22.59	429622
2022-01-04	22.71	22.76	22.56	22.56	183075
2022-01-05	22.68	22.68	22.38	22.47	288103
2022-01-06	22.38	22.65	22.38	22.62	232417
2022-01-07	22.68	22.80	22.50	22.74	319069
2022-01-10	23.01	23.01	22.65	22.86	479713
2022-01-11	23.01	23.25	22.98	23.10	665164
2022-01-12	23.19	23.40	23.07	23.25	578048
2022-01-13	23.31	23.43	23.12	23.13	376640
2022-01-14	23.13	23.19	22.92	22.95	252465
2022-01-18	22.98	23.25	22.95	23.01	279546
2022-01-19	23.01	23.04	22.74	22.89	277387
2022-01-20	22.86	22.92	22.65	22.65	245587
2022-01-21	22.62	22.71	22.23	22.29	389721
2022-01-24	22.20	22.20	21.39	22.08	592611
2022-01-25	22.05	22.47	21.90	22.32	428672
2022-01-26	22.38	22.52	22.10	22.23	397611
2022-01-27	22.20	22.43	22.11	22.20	286757
2022-01-28	22.14	22.26	21.96	22.26	400253
2022-01-31	22.29	22.61	22.23	22.59	180916
2022-02-01	22.67	22.83	22.55	22.74	252769
2022-02-02	22.71	22.83	22.68	22.80	294814
2022-02-03	22.95	23.10	22.71	22.77	423604
2022-02-04	22.95	23.13	22.71	23.04	1105710
2022-02-07	23.10	23.25	22.86	22.98	645448
2022-02-08	22.98	23.07	22.65	22.80	1241078
2022-02-09	22.80	22.88	22.53	22.62	619824
2022-02-10	22.71	22.71	22.41	22.44	581498
2022-02-11	22.43	22.68	22.38	22.47	385578
2022-02-14	22.62	22.62	22.19	22.32	299610
2022-02-15	22.44	22.56	22.41	22.50	315580
2022-02-16	22.56	22.71	22.47	22.59	341564
2022-02-17	22.53	22.59	22.32	22.35	319797
2022-02-18	22.35	22.53	22.24	22.38	282992
2022-02-22	22.44	22.53	22.23	22.29	347854
2022-02-23	22.32	22.47	22.17	22.17	269336
2022-02-24	21.72	22.17	21.45	22.11	530084
2022-02-25	22.11	22.44	22.11	22.41	318965
2022-02-28	22.41	22.46	22.17	22.35	356909
2022-03-01	22.38	22.41	22.08	22.38	268897
2022-03-02	22.38	22.53	22.29	22.41	415132
2022-03-03	22.47	22.56	22.32	22.47	419815
2022-03-04	22.47	22.50	22.20	22.26	349886
2022-03-07	22.20	22.29	21.77	21.78	377891
2022-03-08	21.99	22.16	21.71	22.02	404066
2022-03-09	22.29	22.42	22.17	22.17	351990
2022-03-10	22.05	22.08	21.86	21.90	280999
2022-03-11	22.02	22.11	21.78	21.93	390817
2022-03-14	21.81	21.95	21.45	21.51	359808
2022-03-15	21.54	21.72	21.48	21.54	290230
2022-03-16	21.60	21.80	21.57	21.72	266698
2022-03-17	21.66	22.07	21.54	22.02	290756
2022-03-18	21.99	22.11	21.75	21.81	856008
2022-03-21	21.99	22.20	21.95	22.05	290745
2022-03-22	22.23	22.23	22.06	22.17	161838
2022-03-23	22.23	22.29	22.05	22.08	241242
2022-03-24	22.08	22.14	21.96	22.02	174994
2022-03-25	22.05	22.20	21.96	22.17	220051
2022-03-28	22.20	22.23	22.08	22.20	148102
2022-03-29	22.29	22.31	22.17	22.23	365123
2022-03-30	22.35	22.35	22.11	22.17	218645
2022-03-31	22.23	22.32	22.08	22.11	410181
2022-04-01	22.14	22.47	22.11	22.44	349771
2022-04-04	22.44	22.47	22.23	22.29	298204
2022-04-05	22.20	22.41	22.20	22.29	183072
2022-04-06	22.29	22.35	22.15	22.20	235050
2022-04-07	22.23	22.32	21.96	22.17	433952
2022-04-08	22.17	22.35	22.14	22.32	202809
2022-04-11	22.32	22.38	22.11	22.26	475871
2022-04-12	22.20	22.44	22.17	22.20	238765
2022-04-13	22.29	22.38	22.26	22.38	172505
2022-04-14	22.35	22.44	22.23	22.26	161454
2022-04-18	22.29	22.62	22.22	22.56	224217
2022-04-19	22.53	22.64	22.41	22.56	246185
2022-04-20	22.68	22.74	22.59	22.71	241347
2022-04-21	22.80	22.83	22.44	22.50	209746
2022-04-22	22.53	22.62	22.38	22.41	531624
2022-04-25	22.26	22.41	22.05	22.38	275232
2022-04-26	22.32	22.32	21.78	21.78	227319
2022-04-27	21.87	21.99	21.69	21.72	562831
2022-04-28	21.87	21.87	21.63	21.81	461695
2022-04-29	21.72	21.81	21.48	21.48	338057
2022-05-02	21.57	21.66	20.88	21.12	639809
2022-05-03	21.30	21.84	21.18	21.75	329885
2022-05-04	21.75	22.17	21.69	22.17	269435
2022-05-05	21.96	22.02	21.33	21.69	282291
2022-05-06	21.90	21.96	21.60	21.84	260231
2022-05-09	21.75	21.75	21.06	21.12	512927
2022-05-10	21.15	21.69	21.02	21.18	384868
2022-05-11	21.18	21.35	21.02	21.06	283965
2022-05-12	21.12	21.17	20.49	20.82	940157
2022-05-13	21.00	21.33	20.91	21.15	887039
2022-05-16	21.30	21.32	21.06	21.27	465868
2022-05-17	21.45	21.54	21.30	21.45	382257
2022-05-18	21.42	21.42	20.85	20.85	272708
2022-05-19	20.73	21.00	20.61	20.64	356593
2022-05-20	20.76	20.88	19.92	20.16	616743
2022-05-23	20.46	20.67	20.24	20.46	361844
2022-05-24	20.46	20.46	19.85	20.22	655713
2022-05-25	20.28	20.57	20.16	20.43	408090
2022-05-26	20.55	20.82	20.54	20.73	184513
2022-05-27	20.79	21.06	20.76	21.06	224941
2022-05-31	21.03	21.06	20.76	20.82	260248
2022-06-01	21.21	21.26	20.73	21.12	321603
2022-06-02	21.18	21.20	20.91	21.15	207803
2022-06-03	21.12	21.15	20.91	20.97	201502
2022-06-06	21.15	21.39	21.03	21.27	361163
2022-06-07	21.18	21.30	21.09	21.24	157839
2022-06-08	21.15	21.27	20.88	20.91	325143
2022-06-09	20.94	20.94	20.58	20.58	224392
2022-06-10	20.46	20.91	20.28	20.85	781259
2022-06-13	20.43	20.55	19.56	19.65	882752
2022-06-14	19.50	19.50	18.84	19.17	858139
2022-06-15	19.26	19.62	19.20	19.35	734109
2022-06-16	19.20	19.20	18.60	18.69	865783
2022-06-17	18.78	18.99	18.60	18.81	1997264
2022-06-21	19.46	19.46	18.95	19.08	501307
2022-06-22	18.90	19.23	18.90	19.17	321196
2022-06-23	19.17	19.29	18.87	18.96	223083
2022-06-24	19.14	19.38	19.10	19.32	264263
2022-06-27	19.29	19.61	19.29	19.53	165890
2022-06-28	19.56	19.86	19.50	19.59	235765
2022-06-29	19.65	19.65	19.35	19.44	317224
2022-06-30	19.47	19.71	19.23	19.65	359627
2022-07-01	19.71	20.16	19.53	20.10	503594
2022-07-05	20.49	20.49	19.68	20.13	321616
2022-07-06	19.86	20.25	19.85	19.95	143893
2022-07-07	19.95	20.25	19.95	20.19	194886
2022-07-08	20.13	20.37	20.10	20.31	148303
2022-07-11	20.25	20.36	20.13	20.16	120126
2022-07-12	20.10	20.37	20.07	20.13	165662
2022-07-13	20.07	20.16	19.92	20.04	151889
2022-07-14	19.86	19.92	19.59	19.77	225850
2022-07-15	19.92	20.04	19.80	19.98	193110
2022-07-18	20.04	20.19	19.89	19.95	306081
2022-07-19	20.13	20.40	20.11	20.34	237150
2022-07-20	20.37	20.52	20.33	20.43	222190
2022-07-21	20.46	20.52	20.24	20.49	174229
2022-07-22	20.55	20.70	20.39	20.46	168772
2022-07-25	20.55	20.55	20.22	20.22	235598
2022-07-26	20.19	20.49	20.16	20.40	144210
2022-07-27	20.52	20.64	20.37	20.55	217519
2022-07-28	20.58	20.94	20.49	20.88	238835
2022-07-29	20.85	21.21	20.82	21.12	272266
2022-08-01	21.15	21.42	21.00	21.33	267643
2022-08-02	21.15	21.30	21.11	21.18	180197
2022-08-03	21.18	21.42	21.17	21.39	186276
2022-08-04	21.39	21.39	20.94	21.03	251747
2022-08-05	21.00	21.33	20.97	21.21	225311
2022-08-08	21.51	21.51	21.14	21.21	297527
2022-08-09	21.30	21.30	20.97	21.15	230994
2022-08-10	21.33	21.45	21.15	21.33	360841
2022-08-11	21.54	21.54	21.24	21.45	504537
2022-08-12	21.57	21.69	21.45	21.66	295870
2022-08-15	21.74	21.74	21.45	21.60	211401
2022-08-16	21.60	21.60	21.48	21.57	164521
2022-08-17	21.54	21.54	21.24	21.27	195203
2022-08-18	21.27	21.51	21.26	21.45	159514
2022-08-19	21.33	21.36	21.15	21.18	137094
2022-08-22	21.12	21.18	20.82	20.91	273511
2022-08-23	20.91	21.09	20.85	21.03	268746
2022-08-24	21.03	21.21	20.97	21.18	176706
2022-08-25	21.21	21.27	21.06	21.27	124446
2022-08-26	21.27	21.30	21.03	21.06	170382
2022-08-29	21.00	21.17	20.91	21.03	155152
2022-08-30	21.03	21.09	20.70	20.76	177054
2022-08-31	20.79	21.00	20.66	20.76	204993
2022-09-01	20.76	20.91	20.31	20.40	196762
2022-09-02	20.49	20.73	20.40	20.46	180134
2022-09-06	20.49	20.52	20.18	20.25	232588
2022-09-07	20.25	20.49	20.18	20.49	137507
2022-09-08	20.63	20.64	20.31	20.58	214799
2022-09-09	20.73	20.88	20.64	20.79	232232
2022-09-12	20.85	20.91	20.70	20.76	296278
2022-09-13	20.55	20.63	20.25	20.25	363772
2022-09-14	19.98	20.01	19.50	19.65	305905
2022-09-15	19.74	20.19	19.73	20.04	280084
2022-09-16	19.92	19.95	19.64	19.77	396022
2022-09-19	19.50	19.85	19.50	19.68	182280
2022-09-20	19.65	19.70	19.38	19.38	178532
2022-09-21	19.41	19.64	19.35	19.38	214204
2022-09-22	19.38	19.38	18.75	18.78	264181
2022-09-23	18.60	18.63	18.18	18.24	356845
2022-09-26	18.15	18.35	17.76	17.85	692189
2022-09-27	17.94	18.45	17.91	18.03	383063
2022-09-28	18.03	18.42	17.88	18.33	281995
2022-09-29	18.15	18.15	17.61	17.82	421865
2022-09-30	18.12	18.39	17.99	18.00	386538
2022-10-03	18.12	18.36	17.59	18.18	393717
2022-10-04	18.42	19.35	18.36	19.35	339356
2022-10-05	19.11	19.16	18.66	18.93	224633
2022-10-06	18.87	19.02	18.60	18.63	180948
2022-10-07	18.60	18.69	18.35	18.42	163633
2022-10-10	18.42	18.50	18.03	18.03	180954
2022-10-11	18.03	18.36	17.79	18.15	330184
2022-10-12	18.24	18.38	17.91	18.24	225826
2022-10-13	18.06	18.78	17.82	18.66	324598
2022-10-14	18.78	18.96	18.60	18.72	258749
2022-10-17	18.96	19.26	18.82	19.02	255048
2022-10-18	19.20	19.41	18.90	19.05	223705
2022-10-19	18.93	19.10	18.66	18.84	144472
2022-10-20	18.84	19.05	18.68	18.75	178077
2022-10-21	18.72	18.81	18.51	18.72	177902
2022-10-24	18.87	19.14	18.84	19.14	223946
2022-10-25	19.14	19.95	19.08	19.83	273126
2022-10-26	19.98	20.04	19.65	19.68	193553
2022-10-27	19.83	19.89	19.56	19.68	147412
2022-10-28	19.74	19.97	19.68	19.95	140117
2022-10-31	19.92	19.98	19.74	19.80	163297
2022-11-01	19.98	20.10	19.80	19.98	118062
2022-11-02	19.86	20.18	19.69	19.80	161496
2022-11-03	19.59	19.95	19.58	19.95	174039
2022-11-04	20.19	20.67	20.07	20.28	261442
2022-11-07	20.34	20.51	20.24	20.43	288430
2022-11-08	20.46	20.52	20.04	20.16	170614
2022-11-09	20.13	20.37	19.73	19.77	290904
2022-11-10	20.16	20.31	19.73	19.86	242254
2022-11-11	19.98	20.29	19.89	19.98	144485
2022-11-14	19.83	19.98	19.77	19.86	170220
2022-11-15	20.57	21.00	20.31	20.88	375133
2022-11-16	21.00	21.51	20.88	21.30	635807
2022-11-17	21.27	21.36	20.97	21.30	269964
2022-11-18	21.39	21.51	21.09	21.42	206663
2022-11-21	21.48	21.48	21.29	21.45	302771
2022-11-22	21.54	21.60	21.41	21.60	343828
2022-11-23	21.60	21.69	21.41	21.42	219213
2022-11-25	21.39	21.57	21.36	21.48	78943
2022-11-28	21.33	21.42	21.14	21.18	334403
2022-11-29	21.24	21.36	21.18	21.30	275422
2022-11-30	21.36	21.57	21.12	21.54	285211
2022-12-01	21.60	21.66	21.39	21.57	314622
2022-12-02	21.45	21.56	21.15	21.48	331946
2022-12-05	21.42	21.48	21.18	21.24	311133
2022-12-06	21.33	21.33	20.85	20.94	269751
2022-12-07	20.94	21.09	20.85	20.91	380021
2022-12-08	20.91	21.03	20.85	20.91	241786
2022-12-09	20.91	21.27	20.79	21.12	252205
2022-12-12	21.15	21.24	20.94	21.18	209993
2022-12-13	21.48	21.54	21.29	21.39	552023
2022-12-14	20.55	20.55	20.27	20.40	527313
2022-12-15	20.31	20.45	20.22	20.34	402645
2022-12-16	20.28	20.31	20.00	20.16	1016622
2022-12-19	20.16	20.25	19.83	19.95	284666
2022-12-20	20.01	20.40	20.01	20.31	333117
2022-12-21	20.52	20.70	20.10	20.10	740978
2022-12-22	20.19	20.36	19.98	20.31	362221
2022-12-23	20.25	20.64	20.25	20.55	235764
2022-12-27	20.64	20.70	20.49	20.61	312001
2022-12-28	20.67	20.72	20.46	20.52	328868
2022-12-29	20.70	20.85	20.58	20.79	359619
2022-12-30	20.88	21.05	20.55	20.61	481673
2023-01-03	20.73	21.03	20.70	20.94	345218
2023-01-04	21.00	21.27	21.00	21.15	494235
2023-01-05	21.12	21.24	21.00	21.15	202266
2023-01-06	21.27	21.39	21.14	21.21	309987
2023-01-09	21.30	21.36	21.21	21.30	263118
2023-01-10	21.36	21.42	21.21	21.21	307851
2023-01-11	21.30	21.42	21.30	21.39	362739
2023-01-12	21.42	21.48	21.27	21.45	366733
2023-01-13	21.38	21.38	21.18	21.30	166293
2023-01-17	21.39	21.41	21.24	21.27	319971
2023-01-18	21.30	21.39	21.06	21.12	272370
2023-01-19	21.06	21.09	20.91	20.94	208594
2023-01-20	20.97	21.12	20.79	21.06	502815
2023-01-23	21.29	21.29	20.83	21.13	525149
2023-01-24	21.04	21.04	20.16	20.32	2290979
2023-01-25	20.34	20.39	19.80	19.95	2053634
2023-01-26	20.10	20.15	19.96	20.09	839655
2023-01-27	20.18	20.56	20.11	20.30	886006
2023-01-30	20.24	20.36	19.87	19.89	538210
2023-01-31	19.92	20.11	19.92	20.01	485503
2023-02-01	19.96	20.44	19.94	20.38	607809
2023-02-02	20.48	20.56	20.39	20.43	457786
2023-02-03	20.43	20.53	20.27	20.34	545600
2023-02-06	20.32	20.50	20.14	20.26	446520
2023-02-07	20.48	20.66	20.30	20.51	968617
2023-02-08	20.50	20.50	19.89	19.93	1051800
2023-02-09	19.91	20.01	19.57	19.58	918013
2023-02-10	19.67	20.09	19.62	19.91	552114
2023-02-13	19.90	20.15	19.86	20.12	460930
2023-02-14	20.15	20.33	20.09	20.18	455133
2023-02-15	20.13	20.19	19.97	20.11	418109
2023-02-16	20.08	20.37	19.97	20.20	345918
2023-02-17	20.19	20.59	20.18	20.54	591060
2023-02-21	20.47	20.47	19.88	19.98	890626
2023-02-22	19.99	20.13	19.89	20.06	418137
2023-02-23	20.10	20.29	20.08	20.22	326194
2023-02-24	20.20	20.34	20.09	20.17	380671
2023-02-27	20.29	20.65	20.28	20.34	579538
2023-02-28	20.35	20.39	20.08	20.32	649783
2023-03-01	20.23	20.40	20.15	20.22	541739
2023-03-02	20.24	20.29	20.10	20.21	284960
2023-03-03	20.20	20.43	20.19	20.35	388289
2023-03-06	20.44	20.53	20.38	20.43	477205
2023-03-07	20.45	20.45	20.10	20.11	450839
2023-03-08	20.15	20.19	20.04	20.10	385735
2023-03-09	20.05	20.10	19.33	19.36	909239
2023-03-10	19.21	19.31	18.35	18.52	1404973
2023-03-13	18.27	18.70	17.86	18.40	1386248
2023-03-14	18.27	18.69	18.16	18.27	882794
2023-03-15	18.03	18.22	17.78	18.22	1042383
2023-03-16	18.12	18.35	17.79	18.21	928188
2023-03-17	18.12	18.13	17.70	17.85	1545577
2023-03-20	18.04	18.43	17.95	17.98	638930
2023-03-21	18.25	18.67	18.25	18.64	478380
2023-03-22	18.61	18.61	18.10	18.11	448908
2023-03-23	18.15	18.38	17.96	18.03	323225
2023-03-24	17.90	18.34	17.77	18.31	401544
2023-03-27	18.43	18.54	18.28	18.44	331609
2023-03-28	18.44	18.55	18.35	18.45	401880
2023-03-29	18.54	18.61	18.41	18.58	301744
2023-03-30	18.68	18.71	18.50	18.57	355140
2023-03-31	18.70	18.81	18.65	18.77	584008
2023-04-03	18.97	19.12	18.78	18.89	765663
2023-04-04	18.94	18.98	18.47	18.54	503868
2023-04-05	18.48	18.54	18.15	18.33	707852
2023-04-06	18.37	18.46	18.31	18.44	309651
2023-04-10	18.50	18.55	18.02	18.28	567357
2023-04-11	18.33	18.46	18.19	18.37	387341
2023-04-12	18.43	18.53	18.40	18.44	334967
2023-04-13	18.50	19.08	18.44	19.04	504656
2023-04-14	19.08	19.15	18.64	18.82	473423
2023-04-17	18.80	18.99	18.63	18.96	310180
2023-04-18	18.87	18.87	18.56	18.65	442397
2023-04-19	18.60	18.82	18.56	18.82	301768
2023-04-20	18.75	18.84	18.52	18.68	310568
2023-04-21	18.59	18.75	18.51	18.75	282578
2023-04-24	18.75	18.89	18.66	18.82	243479
2023-04-25	18.68	18.77	18.52	18.52	220153
2023-04-26	18.50	18.67	18.42	18.52	329848
2023-04-27	18.55	18.88	18.55	18.85	378652
2023-04-28	18.86	19.04	18.82	18.88	323905
2023-05-01	18.88	18.98	18.75	18.77	268025
2023-05-02	18.74	18.76	18.18	18.47	366649
2023-05-03	18.49	18.76	18.45	18.48	365361
2023-05-04	18.47	18.53	17.99	18.00	692299
2023-05-05	18.17	18.34	18.00	18.04	509836
2023-05-08	18.39	18.46	18.09	18.43	353915
2023-05-09	18.32	18.45	18.15	18.35	336852
2023-05-10	18.46	18.60	18.32	18.59	287220
2023-05-11	18.48	18.56	18.27	18.38	270842
2023-05-12	18.45	18.50	18.24	18.35	290301
2023-05-15	18.41	18.53	18.37	18.45	236116
2023-05-16	18.40	18.49	18.23	18.24	261074
2023-05-17	18.31	18.53	18.23	18.47	388195
2023-05-18	18.46	18.73	18.42	18.69	215142
2023-05-19	18.79	18.93	18.72	18.75	217670
2023-05-22	18.84	18.87	18.62	18.73	254345
2023-05-23	18.78	18.97	18.75	18.76	254787
2023-05-24	18.70	18.80	18.42	18.52	287903
2023-05-25	18.46	18.60	18.43	18.52	278204
2023-05-26	18.55	18.77	18.53	18.70	248781
2023-05-30	18.65	18.79	18.60	18.64	312031
2023-05-31	18.64	18.75	18.45	18.71	333128
2023-06-01	18.67	18.78	18.64	18.73	498998
2023-06-02	18.80	18.88	18.72	18.72	299339
2023-06-05	18.80	19.09	18.80	19.05	348389
2023-06-06	19.09	19.52	19.08	19.41	569233
2023-06-07	19.54	19.74	19.46	19.64	489872
2023-06-08	19.68	19.75	19.53	19.70	410084
2023-06-09	19.70	19.75	19.66	19.68	389949
2023-06-12	19.68	19.94	19.68	19.92	533607
2023-06-13	19.99	20.05	19.91	19.99	687719
2023-06-14	19.39	19.49	19.25	19.31	652637
2023-06-15	19.28	19.47	19.20	19.30	462394
2023-06-16	19.36	19.44	19.23	19.23	551039
2023-06-20	19.21	19.32	19.16	19.19	410962
2023-06-21	19.14	19.27	19.08	19.21	300875
2023-06-22	19.14	19.17	18.95	18.96	303551
2023-06-23	18.86	18.90	18.63	18.67	416072
2023-06-26	18.73	18.79	18.71	18.73	215341
2023-06-27	18.74	18.92	18.71	18.82	426100
2023-06-28	18.83	19.19	18.82	19.16	446124
2023-06-29	19.27	19.49	19.20	19.46	413712
2023-06-30	19.50	19.67	19.43	19.43	749267
2023-07-03	19.50	19.65	19.45	19.55	463472
2023-07-05	19.55	19.60	19.44	19.57	437592
2023-07-06	19.52	19.53	19.24	19.47	291290
2023-07-07	19.41	19.69	19.41	19.64	301731
2023-07-10	19.67	19.76	19.62	19.65	302624
2023-07-11	19.68	19.72	19.63	19.65	376080
2023-07-12	19.75	19.84	19.69	19.73	529724
2023-07-13	19.72	19.87	19.65	19.81	593838
2023-07-14	19.87	19.88	19.67	19.79	475891
2023-07-17	19.80	20.06	19.74	20.00	614446
2023-07-18	20.10	20.39	19.99	20.22	516909
2023-07-19	20.25	20.32	20.14	20.17	550996
2023-07-20	20.23	20.25	20.01	20.13	738914
2023-07-21	20.13	20.19	20.01	20.07	443840
2023-07-24	20.10	20.33	20.10	20.30	1087367
2023-07-25	20.25	20.37	20.10	20.14	823624
2023-07-26	20.22	20.49	20.22	20.47	709882
2023-07-27	20.44	20.48	20.26	20.27	388812
2023-07-28	20.34	20.44	20.28	20.40	448131
2023-07-31	20.43	20.60	20.29	20.41	623934
2023-08-01	20.41	20.52	20.34	20.50	299681
2023-08-02	20.45	20.50	20.29	20.46	280549
2023-08-03	20.26	20.39	19.97	20.00	497699
2023-08-04	19.97	20.21	19.91	20.12	536968
2023-08-07	20.19	20.33	20.09	20.29	389710
2023-08-08	20.26	20.31	20.07	20.29	353582
2023-08-09	20.21	20.28	20.03	20.03	425024
2023-08-10	20.14	20.22	20.03	20.04	394588
2023-08-11	20.03	20.08	19.93	19.94	457286
2023-08-14	19.94	20.05	19.91	19.94	614075
2023-08-15	19.90	19.94	19.71	19.71	367088
2023-08-16	19.71	19.82	19.56	19.70	359417
2023-08-17	19.68	19.74	19.47	19.50	424932
2023-08-18	19.47	19.73	19.44	19.59	482187
2023-08-21	19.56	19.68	19.45	19.61	356188
2023-08-22	19.61	19.65	19.26	19.31	446654
2023-08-23	19.39	19.53	19.38	19.49	478316
2023-08-24	19.45	19.61	19.40	19.49	348734
2023-08-25	19.53	19.62	19.42	19.60	466882
2023-08-28	19.61	19.80	19.61	19.76	417887
2023-08-29	19.80	19.91	19.74	19.90	320890
2023-08-30	19.94	20.07	19.87	20.02	478375
2023-08-31	20.09	20.20	20.02	20.06	631491
2023-09-01	20.17	20.27	20.13	20.18	387186
2023-09-05	20.22	20.23	19.95	19.99	535245
2023-09-06	19.99	20.00	19.73	19.82	389257
2023-09-07	19.82	20.07	19.82	20.01	426651
2023-09-08	20.03	20.23	20.00	20.20	352275
2023-09-11	20.54	20.54	20.54	20.54	100
2023-09-12	20.46	20.57	20.39	20.44	1096630
2023-09-13	20.52	20.71	20.43	20.57	816611
2023-09-14	20.12	20.13	19.85	19.86	691141
2023-09-15	19.77	20.18	19.76	20.16	595191
2023-09-18	20.20	20.35	20.10	20.33	364898
2023-09-19	20.37	20.40	20.21	20.31	402388
2023-09-20	20.39	20.44	20.26	20.26	462891
2023-09-21	20.22	20.22	19.93	19.96	381736
2023-09-22	19.95	20.10	19.95	20.06	615477
2023-09-25	20.05	20.16	19.99	20.13	429054
2023-09-26	20.10	20.23	19.84	19.86	427767
2023-09-27	19.90	20.13	19.76	19.86	809672
2023-09-28	19.87	20.02	19.86	19.98	486890
2023-09-29	20.04	20.23	20.01	20.12	764979
2023-10-02	20.13	20.17	19.47	19.56	937329
2023-10-03	19.49	19.49	18.78	19.11	1092845
2023-10-04	19.06	19.07	18.41	18.86	1121549
2023-10-05	18.78	18.97	18.73	18.87	518974
2023-10-06	18.84	19.24	18.83	19.10	591145
2023-10-09	19.10	19.50	19.05	19.42	359281
2023-10-10	19.46	19.71	19.46	19.51	392837
2023-10-11	19.60	19.84	19.55	19.82	466308
2023-10-12	19.80	19.84	19.01	19.31	1170012
2023-10-13	19.36	19.62	19.34	19.50	593158
2023-10-16	19.63	19.97	19.63	19.88	430461
2023-10-17	19.81	19.98	19.73	19.76	374258
2023-10-18	19.71	19.77	19.45	19.45	416820
2023-10-19	19.46	19.49	19.14	19.15	387776
2023-10-20	19.20	19.25	18.83	18.90	587734
2023-10-23	18.89	19.04	18.72	18.91	391333
2023-10-24	18.92	19.16	18.92	19.02	296799
2023-10-25	18.96	19.01	18.75	18.84	256682
2023-10-26	18.87	19.07	18.87	18.90	305943
2023-10-27	18.87	18.93	18.64	18.67	329726
2023-10-30	18.88	18.95	18.68	18.91	502819
2023-10-31	19.00	19.20	18.94	19.00	409678
2023-11-01	19.03	19.35	19.01	19.21	578654
2023-11-02	19.33	19.49	19.32	19.48	581106
2023-11-03	19.55	19.90	19.55	19.75	713009
2023-11-06	19.82	19.83	19.44	19.61	657989
2023-11-07	19.80	19.80	19.37	19.51	569057
2023-11-08	19.48	19.54	19.39	19.53	322136
2023-11-09	19.54	19.71	19.53	19.59	312378
2023-11-10	19.70	19.76	19.64	19.73	378518
2023-11-13	19.73	19.87	19.66	19.84	433023
2023-11-14	20.00	20.23	19.84	19.86	1034780
2023-11-15	19.85	19.98	19.65	19.93	594181
2023-11-16	19.97	20.01	19.78	19.84	595600
2023-11-17	19.96	20.09	19.85	19.92	819250
2023-11-20	19.92	19.98	19.85	19.87	606311
2023-11-21	19.88	19.89	19.75	19.78	497603
2023-11-22	19.88	19.96	19.83	19.94	962735
2023-11-24	20.08	20.11	19.90	20.02	1038253
2023-11-27	20.06	20.09	19.85	20.03	1518018
2023-11-28	20.05	20.08	19.93	20.02	961938
2023-11-29	20.12	20.12	19.88	19.90	845468
2023-11-30	19.95	20.06	19.90	20.00	975207
2023-12-01	20.00	20.07	19.91	20.00	1004273
2023-12-04	20.00	20.11	20.00	20.07	962440
2023-12-05	20.06	20.07	19.86	19.99	778193
2023-12-06	20.02	20.10	19.97	20.01	562822
2023-12-07	20.00	20.22	19.97	20.22	690158
2023-12-08	20.24	20.43	20.15	20.37	663126
2023-12-11	20.42	20.48	20.37	20.40	455531
2023-12-12	20.44	20.53	20.36	20.46	611256
2023-12-13	20.45	20.62	20.35	20.60	781831
2023-12-14	20.14	20.25	20.05	20.11	1143713
2023-12-15	20.15	20.24	20.01	20.15	803378
2023-12-18	20.22	20.32	20.10	20.30	640987
2023-12-19	20.30	20.33	20.26	20.28	471665
2023-12-20	20.31	20.44	20.21	20.21	492007
2023-12-21	20.26	20.35	20.12	20.32	569482
2023-12-22	20.41	20.55	20.39	20.43	452151
2023-12-26	20.45	20.64	20.42	20.53	407364
2023-12-27	20.59	20.70	20.49	20.65	546780
2023-12-28	20.65	20.79	20.63	20.73	499469
2023-12-29	20.74	20.74	20.42	20.42	754487
2024-01-02	20.40	20.58	20.24	20.40	1055612
2024-01-03	20.35	20.58	20.24	20.47	496940
2024-01-04	20.51	21.11	20.51	21.01	894410
2024-01-05	21.04	21.12	20.85	20.91	565896
2024-01-08	20.78	21.01	20.78	20.99	720519
2024-01-09	20.94	21.06	20.90	21.00	536202
2024-01-10	21.00	21.28	20.98	21.22	582418
2024-01-11	21.13	21.20	20.86	21.18	582982
2024-01-12	21.20	21.32	21.19	21.26	480153
2024-01-16	21.20	21.25	21.01	21.14	496215
2024-01-17	21.07	21.36	21.06	21.36	1013569
2024-01-18	21.39	21.41	21.20	21.34	565952
2024-01-19	21.39	21.45	21.24	21.37	508515
2024-01-22	21.39	21.55	21.36	21.41	544166
2024-01-23	21.45	21.55	21.32	21.51	404426
2024-01-24	21.59	21.64	21.37	21.38	386209
2024-01-25	21.49	21.51	21.34	21.49	408725
2024-01-26	21.50	21.56	21.46	21.54	410351
2024-01-29	21.54	21.56	21.35	21.39	630713
2024-01-30	21.38	21.52	21.37	21.48	333382
2024-01-31	21.43	21.49	21.16	21.18	794171
2024-02-01	19.85	19.95	19.15	19.52	4271804
2024-02-02	19.41	19.75	19.40	19.71	1586377
2024-02-05	19.68	19.68	19.38	19.52	981455
2024-02-06	19.51	19.67	19.41	19.65	745459
2024-02-07	19.76	19.82	19.59	19.60	790132
2024-02-08	19.69	19.77	19.61	19.68	841644
2024-02-09	19.67	19.76	19.53	19.73	577250
2024-02-12	19.80	20.11	19.73	20.06	514433
2024-02-13	20.00	20.00	19.79	19.84	545666
2024-02-14	19.90	20.02	19.89	19.93	771717
2024-02-15	20.00	20.24	20.00	20.09	1320861
2024-02-16	20.10	20.32	19.97	20.23	1196181
2024-02-20	20.27	20.27	20.05	20.11	550522
2024-02-21	20.10	20.14	19.87	19.96	511387
2024-02-22	19.96	20.18	19.89	20.14	510928
2024-02-23	20.18	20.44	20.13	20.15	802792
2024-02-26	20.09	20.13	19.88	19.93	717828
2024-02-27	20.03	20.08	19.82	19.98	509761
2024-02-28	20.00	20.00	19.73	19.73	475073
2024-02-29	19.80	19.95	19.76	19.95	598038
2024-03-01	19.93	19.93	19.60	19.67	819505
2024-03-04	19.63	19.71	19.48	19.52	774402
2024-03-05	19.51	19.57	19.45	19.49	448273
2024-03-06	19.56	19.73	19.52	19.66	675982
2024-03-07	19.70	19.78	19.64	19.73	555261
2024-03-08	19.73	19.85	19.71	19.72	528700
2024-03-11	19.79	19.93	19.73	19.87	612399
2024-03-12	19.94	19.96	19.83	19.93	546967
2024-03-13	19.95	20.01	19.69	19.70	998139
2024-03-14	19.26	19.31	18.99	19.10	781134
2024-03-15	19.11	19.33	19.10	19.20	686352
2024-03-18	19.22	19.23	19.02	19.03	673346
2024-03-19	19.04	19.21	18.95	19.17	459377
2024-03-20	19.14	19.30	19.06	19.28	358787
2024-03-21	19.30	19.43	19.27	19.35	419102
2024-03-22	19.38	19.38	19.22	19.26	274775
2024-03-25	19.27	19.47	19.26	19.37	787578
2024-03-26	19.37	19.55	19.35	19.41	511799
2024-03-27	19.43	19.59	19.43	19.50	499634
2024-03-28	19.56	19.68	19.44	19.66	769786
2024-04-01	19.65	19.65	19.30	19.32	662696
2024-04-02	19.33	19.54	19.25	19.49	688458
2024-04-03	19.50	19.56	19.41	19.42	493583
2024-04-04	19.54	19.61	19.31	19.32	333505
2024-04-05	19.35	19.49	19.31	19.45	324563
2024-04-08	19.41	19.53	19.39	19.52	659611
2024-04-09	19.54	19.55	19.36	19.48	392776
2024-04-10	19.40	19.48	19.36	19.43	500531
2024-04-11	19.37	19.50	19.34	19.48	609592
2024-04-12	19.47	19.51	19.18	19.27	357676
2024-04-15	19.33	19.49	19.20	19.23	415375
2024-04-16	19.26	19.33	19.18	19.29	417367
2024-04-17	19.32	19.48	19.32	19.43	243018
2024-04-18	19.49	19.51	19.39	19.48	360298
2024-04-19	19.49	19.78	19.48	19.74	509423
2024-04-22	19.71	19.78	19.55	19.60	497872
2024-04-23	19.59	19.71	19.56	19.64	744717
2024-04-24	19.67	19.78	19.63	19.69	364276
2024-04-25	19.64	19.75	19.57	19.67	330192
2024-04-26	19.70	19.88	19.70	19.83	402679
2024-04-29	19.83	19.95	19.79	19.87	495629
2024-04-30	19.29	19.50	19.05	19.16	987115
2024-05-01	19.16	19.59	19.15	19.50	731999
2024-05-02	19.60	19.60	19.23	19.29	585825
2024-05-03	19.46	19.46	19.23	19.30	602098
2024-05-06	19.35	19.36	19.17	19.20	576350
2024-05-07	19.21	19.25	19.11	19.18	529562
2024-05-08	19.17	19.19	19.10	19.13	353601
2024-05-09	19.12	19.24	19.10	19.20	547058
2024-05-10	19.17	19.36	19.16	19.32	480160
2024-05-13	19.38	19.39	19.24	19.30	609887
2024-05-14	19.35	19.80	19.35	19.47	673311
2024-05-15	19.52	19.53	19.24	19.24	591322
2024-05-16	19.30	19.44	19.30	19.38	437935
2024-05-17	19.40	19.44	19.31	19.37	414605
2024-05-20	19.42	19.50	19.34	19.36	474243
2024-05-21	19.36	19.37	19.20	19.22	653104
2024-05-22	19.30	19.30	18.98	19.05	579048
2024-05-23	19.08	19.08	18.94	18.95	378603
2024-05-24	19.00	19.19	19.00	19.18	337817
2024-05-28	19.20	19.35	19.18	19.23	377673
2024-05-29	19.20	19.51	19.14	19.46	647265
2024-05-30	19.47	19.52	19.34	19.49	793392
2024-05-31	19.54	19.68	19.50	19.52	778824
2024-06-03	19.63	19.79	19.55	19.67	800752
2024-06-04	19.69	19.71	19.57	19.62	358391
2024-06-05	19.65	19.72	19.45	19.72	462458
2024-06-06	19.75	19.77	19.48	19.53	853570
2024-06-07	19.53	19.76	19.50	19.75	379414
2024-06-10	19.75	19.80	19.54	19.62	464036
2024-06-11	19.61	19.67	19.46	19.54	489961
2024-06-12	19.63	19.63	19.46	19.50	427729
2024-06-13	19.60	19.61	19.37	19.45	513549
2024-06-14	18.93	19.01	18.77	18.93	536381
2024-06-17	18.93	19.03	18.70	19.01	732734
2024-06-18	18.90	19.00	18.89	18.92	304223
2024-06-20	19.09	19.09	18.96	18.99	532342
2024-06-21	18.96	18.97	18.79	18.90	530395
2024-06-24	18.94	19.03	18.83	18.86	469295
2024-06-25	18.87	18.92	18.66	18.67	461027
2024-06-26	18.68	18.73	18.58	18.61	580964
2024-06-27	18.63	18.84	18.60	18.82	684103
2024-06-28	18.96	19.05	18.79	18.81	721470
2024-07-01	18.84	18.93	18.63	18.68	549378
2024-07-02	18.68	18.80	18.59	18.79	439525
2024-07-03	18.76	18.87	18.74	18.79	389152
2024-07-05	18.75	18.78	18.62	18.74	678212
2024-07-08	18.70	18.74	18.62	18.73	836224
2024-07-09	18.70	18.72	18.57	18.57	641824
2024-07-10	18.60	18.63	18.58	18.61	423530
2024-07-11	18.62	18.64	18.56	18.60	553498
2024-07-12	18.65	18.67	18.54	18.55	591221
2024-07-15	18.55	18.60	18.43	18.51	534012
2024-07-16	18.48	18.55	18.26	18.27	985277
2024-07-17	18.29	18.30	17.85	17.98	2143718
2024-07-18	17.98	18.04	17.67	17.73	1138898
2024-07-19	17.73	17.78	17.63	17.67	824315
2024-07-22	17.68	18.02	17.67	17.95	822908
2024-07-23	18.00	18.04	17.86	17.97	1012383
2024-07-24	17.98	18.02	17.84	17.90	869133
2024-07-25	17.94	18.24	17.94	18.11	1388033
2024-07-26	18.15	18.45	18.10	18.41	720931
2024-07-29	18.46	18.46	18.34	18.36	821588
2024-07-30	18.36	18.41	18.07	18.15	1169064
2024-07-31	18.11	18.27	17.99	18.03	1078637
2024-08-01	17.78	17.97	17.19	17.30	1762944
2024-08-02	17.10	17.10	16.46	16.51	1833404
2024-08-05	16.05	16.05	15.56	15.72	2114951
2024-08-06	15.99	16.28	15.99	16.12	1212685
2024-08-07	16.18	16.34	16.01	16.02	1043165
2024-08-08	16.10	16.21	16.05	16.19	636350
2024-08-09	16.25	16.29	16.05	16.10	701605
2024-08-12	16.12	16.27	16.11	16.15	532599
2024-08-13	16.17	16.34	16.17	16.33	619196
2024-08-14	16.45	16.52	16.29	16.49	604774
2024-08-15	16.65	16.91	16.54	16.82	630983
2024-08-16	16.77	16.91	16.72	16.79	640171
2024-08-19	16.81	16.91	16.76	16.88	892604
2024-08-20	16.88	16.90	16.77	16.88	611317
2024-08-21	16.90	17.02	16.88	17.01	489349
2024-08-22	17.04	17.13	16.95	16.97	512596
2024-08-23	16.98	17.11	16.97	17.02	356641
2024-08-26	17.00	17.10	16.87	16.99	685923
2024-08-27	17.00	17.16	16.96	17.05	496239
2024-08-28	17.05	17.06	16.93	16.94	486327
2024-08-29	17.01	17.11	16.97	17.01	486113
2024-08-30	17.02	17.14	17.00	17.13	457461
2024-09-03	17.07	17.08	16.95	17.04	470344
2024-09-04	17.04	17.11	16.90	16.93	355161
2024-09-05	16.93	17.02	16.87	16.91	425226
2024-09-06	16.88	16.94	16.59	16.62	512662
2024-09-09	16.68	16.77	16.54	16.56	592052
2024-09-10	16.54	16.60	16.29	16.41	759424
2024-09-11	16.45	16.45	16.22	16.25	924016
2024-09-12	16.32	16.45	16.21	16.41	566912
2024-09-13	16.50	16.56	16.46	16.54	508183
2024-09-16	16.07	16.12	15.95	16.11	744343
2024-09-17	16.17	16.20	15.90	15.93	1323395
2024-09-18	15.93	16.26	15.91	16.09	755929
2024-09-19	16.18	16.27	15.97	16.00	807080
2024-09-20	15.97	16.03	15.91	15.95	561303
2024-09-23	15.96	16.16	15.94	16.02	624496
2024-09-24	16.14	16.19	16.00	16.00	575934
2024-09-25	15.97	16.02	15.76	15.90	837274
2024-09-26	15.92	16.15	15.92	16.11	721166
2024-09-27	16.17	16.48	16.17	16.35	856609
2024-09-30	16.39	16.54	16.30	16.31	932837
2024-10-01	16.32	16.39	16.19	16.28	1054033
2024-10-02	16.27	16.40	16.25	16.36	630082
2024-10-03	16.30	16.41	16.25	16.39	626498
2024-10-04	16.40	16.48	16.17	16.38	725737
2024-10-07	16.40	16.40	16.22	16.33	524918
2024-10-08	16.33	16.41	16.18	16.40	522750
2024-10-09	16.38	16.58	16.32	16.40	569989
2024-10-10	16.37	16.41	16.24	16.30	580304
2024-10-11	16.30	16.37	16.17	16.34	726933
2024-10-14	16.35	16.40	16.30	16.39	416344
2024-10-15	16.44	16.54	16.34	16.37	619935
2024-10-16	16.43	16.64	16.42	16.55	374833
2024-10-17	16.55	16.58	16.43	16.58	339390
2024-10-18	16.55	16.64	16.48	16.62	357811
2024-10-21	16.60	16.66	16.52	16.61	458989
2024-10-22	16.57	16.57	16.21	16.24	642578
2024-10-23	16.24	16.26	16.04	16.10	740593
2024-10-24	16.19	16.33	16.10	16.32	542980
2024-10-25	16.35	16.40	16.28	16.35	628453
2024-10-28	16.31	16.48	16.31	16.45	322512
2024-10-29	16.40	16.42	16.19	16.20	255722
2024-10-30	16.22	16.47	16.22	16.39	303596
2024-10-31	16.35	16.40	16.20	16.22	297505
2024-11-01	16.20	16.24	15.84	15.96	601470
2024-11-04	15.95	15.96	15.56	15.59	1028981
2024-11-05	15.55	15.71	15.55	15.65	502056
2024-11-06	16.08	16.45	15.85	15.96	668329
2024-11-07	16.02	16.19	15.90	15.95	630447
2024-11-08	16.03	16.16	15.98	16.07	563555
2024-11-11	16.06	16.21	15.94	16.01	525183
2024-11-12	15.94	16.11	15.86	15.97	709332
2024-11-13	15.95	16.11	15.92	15.98	354277
2024-11-14	16.03	16.13	16.00	16.04	418146
2024-11-15	16.12	16.14	15.97	16.03	359190
2024-11-18	16.05	16.18	16.01	16.15	676295
2024-11-19	16.00	16.11	15.40	15.61	1781727
2024-11-20	15.45	15.70	15.40	15.68	996110
2024-11-21	15.65	15.70	15.46	15.56	1144288
2024-11-22	15.56	15.88	15.48	15.85	610059
2024-11-25	15.95	16.14	15.90	16.02	991952
2024-11-26	16.02	16.04	15.87	16.00	470705
2024-11-27	15.97	16.32	15.97	16.28	678845
2024-11-29	16.35	16.42	16.32	16.34	285025
2024-12-02	16.30	16.52	16.29	16.47	1008157
2024-12-03	16.53	16.53	16.12	16.21	835061
2024-12-04	16.21	16.39	16.20	16.37	527502
2024-12-05	16.37	16.40	16.20	16.28	455097
2024-12-06	16.32	16.44	16.22	16.34	480811
2024-12-09	16.40	16.50	16.33	16.37	429238
2024-12-10	16.40	16.41	16.26	16.33	724540
2024-12-11	16.20	16.28	16.01	16.13	715178
2024-12-12	16.14	16.33	16.12	16.23	522412
2024-12-13	16.26	16.32	15.96	16.04	1369647
2024-12-16	15.47	15.50	15.24	15.37	1600356
2024-12-17	15.28	15.38	15.17	15.33	1751095
2024-12-18	15.33	15.50	15.04	15.09	1634000
2024-12-19	15.15	15.29	15.08	15.18	1512118
2024-12-20	15.12	15.30	15.08	15.18	3233342
2024-12-23	15.18	15.19	14.95	14.99	1864390
2024-12-24	14.99	15.28	14.98	15.24	541854
2024-12-26	15.15	15.30	15.15	15.21	925906
2024-12-27	15.16	15.30	15.15	15.26	763714
2024-12-30	15.22	15.35	15.16	15.21	1069388
2024-12-31	15.24	15.32	15.16	15.28	1677247
2025-01-02	15.32	15.43	15.21	15.31	651288
2025-01-03	15.36	15.40	15.28	15.32	400722
2025-01-06	15.34	15.38	15.14	15.19	575052
2025-01-07	15.20	15.26	15.05	15.08	530020
2025-01-08	15.03	15.06	14.94	15.04	453325
2025-01-10	14.98	15.01	14.91	14.96	643813
2025-01-13	14.96	15.08	14.89	15.07	424902
2025-01-14	15.10	15.34	15.09	15.27	492967
2025-01-15	15.44	15.47	15.35	15.44	484155
2025-01-16	15.48	15.68	15.46	15.68	390515
2025-01-17	15.69	15.71	15.62	15.68	592513
2025-01-21	15.68	15.85	15.67	15.72	1033668
2025-01-22	15.71	15.74	15.57	15.59	468482
2025-01-23	15.62	15.72	15.61	15.64	412237
2025-01-24	15.62	15.75	15.62	15.67	407818
2025-01-27	15.67	15.82	15.64	15.81	500170
2025-01-28	15.83	15.93	15.81	15.91	441065
2025-01-29	15.89	15.95	15.66	15.66	572605
2025-01-30	15.74	15.93	15.74	15.84	356769
2025-01-31	15.87	16.11	15.83	16.00	811348
2025-02-03	15.92	16.12	15.77	15.95	819680
2025-02-04	15.38	15.60	15.16	15.51	1683306
2025-02-05	15.50	15.88	15.45	15.78	955193
2025-02-06	15.81	15.82	15.55	15.55	745376
2025-02-07	15.60	15.62	15.45	15.48	886241
2025-02-10	15.50	15.54	15.33	15.47	620595
2025-02-11	15.47	15.61	15.41	15.59	497783
2025-02-12	15.58	15.74	15.55	15.72	520808
2025-02-13	15.72	15.79	15.65	15.68	484297
2025-02-14	15.75	15.94	15.71	15.78	515842
2025-02-18	15.80	15.97	15.80	15.95	733975
2025-02-19	15.94	16.10	15.94	16.09	665844
2025-02-20	16.05	16.13	16.05	16.08	684651
2025-02-21	16.08	16.14	16.02	16.03	509844
2025-02-24	16.10	16.12	15.90	15.91	676109
2025-02-25	15.96	15.96	15.76	15.92	694517
2025-02-26	15.91	16.06	15.82	15.92	719609
2025-02-27	15.99	16.06	15.85	15.98	896388
2025-02-28	15.97	16.19	15.95	16.12	811685
2025-03-03	16.13	16.29	15.85	15.95	810224
2025-03-04	15.89	16.23	15.75	16.12	2592914
2025-03-05	16.25	16.25	16.01	16.01	1309334
2025-03-06	16.03	16.08	15.96	15.98	859120
2025-03-07	16.00	16.21	16.00	16.11	936821
2025-03-10	16.13	16.21	15.88	15.97	1001200
2025-03-11	16.01	16.02	15.62	15.69	1372683
2025-03-12	15.76	15.86	15.58	15.73	920739
2025-03-13	15.74	15.82	15.43	15.56	1736368
2025-03-14	15.62	15.76	15.57	15.75	1075913
2025-03-17	15.30	15.59	15.30	15.45	1050061
2025-03-18	15.50	15.76	15.46	15.75	767930
2025-03-19	15.72	15.76	15.65	15.73	814091
2025-03-20	15.68	15.77	15.62	15.69	591807
2025-03-21	15.70	15.74	15.55	15.62	824678
2025-03-24	15.62	15.69	15.54	15.63	592176
2025-03-25	15.66	15.74	15.66	15.73	618506
2025-03-26	15.70	15.85	15.67	15.78	447826
2025-03-27	15.80	15.83	15.56	15.61	754859
2025-03-28	15.65	15.69	15.40	15.50	626610
2025-03-31	15.51	15.51	15.25	15.36	765890
2025-04-01	15.35	15.63	15.28	15.42	1023231
2025-04-02	15.32	15.41	15.27	15.32	648762
2025-04-03	15.10	15.17	14.90	15.03	683425
2025-04-04	14.82	14.90	13.79	13.89	2429650
2025-04-07	13.50	13.75	13.02	13.25	1738124
2025-04-08	13.61	13.75	12.83	12.94	1555023
2025-04-09	12.93	14.01	12.50	13.90	1338753
2025-04-10	13.70	13.85	13.16	13.55	1096060
2025-04-11	13.56	13.70	13.24	13.57	1037875
2025-04-14	13.74	13.96	13.62	13.85	557021
2025-04-15	13.85	14.19	13.82	14.17	936972
2025-04-16	14.08	14.25	13.92	13.98	781994
2025-04-17	13.96	14.42	13.96	14.35	810404
2025-04-21	14.30	14.31	14.00	14.08	548687
2025-04-22	14.21	14.40	14.09	14.23	500156
2025-04-23	14.45	14.66	14.35	14.42	412426
2025-04-24	14.40	14.59	14.32	14.57	334067
2025-04-25	14.63	14.69	14.57	14.68	385170
2025-04-28	14.71	14.90	14.71	14.89	376892
2025-04-29	14.90	14.90	14.54	14.62	534874
2025-04-30	14.50	14.53	14.20	14.40	550548
2025-05-01	13.85	13.93	13.14	13.27	2100498
2025-05-02	13.43	13.74	13.37	13.59	997461
2025-05-05	13.45	13.76	13.35	13.42	1121185
2025-05-06	13.38	13.47	13.26	13.43	809988
2025-05-07	13.43	13.52	13.31	13.34	650712
2025-05-08	13.50	13.70	13.46	13.66	756465
2025-05-09	13.66	13.82	13.65	13.79	367674
2025-05-12	14.00	14.26	13.98	14.02	654571
2025-05-13	14.09	14.40	14.01	14.24	1175443
2025-05-14	14.26	14.31	14.07	14.19	597893
2025-05-15	14.19	14.27	14.07	14.14	445628
2025-05-16	14.10	14.37	14.10	14.34	451422
2025-05-19	14.25	14.47	14.22	14.45	554470
2025-05-20	14.41	14.47	14.30	14.42	242457
2025-05-21	14.33	14.48	14.10	14.12	374085
2025-05-22	14.10	14.12	13.96	14.03	271814
2025-05-23	13.95	14.12	13.94	14.10	312354
2025-05-27	14.15	14.39	14.12	14.39	411765
2025-05-28	14.41	14.51	14.39	14.46	368208
2025-05-29	14.46	14.72	14.37	14.65	720026
2025-05-30	14.60	14.68	14.51	14.63	394946
2025-06-02	14.58	14.59	14.34	14.41	377997
2025-06-03	14.43	14.52	14.32	14.50	541885
2025-06-04	14.46	14.49	14.07	14.07	1009853
2025-06-05	14.05	14.18	13.92	14.10	753823
2025-06-06	14.20	14.42	14.19	14.33	492302
2025-06-09	14.33	14.55	14.33	14.45	459492
2025-06-10	14.45	14.54	14.39	14.49	416696
2025-06-11	14.52	14.60	14.46	14.55	500150
2025-06-12	14.55	14.60	14.51	14.59	345100
2025-06-13	14.53	14.53	14.34	14.35	496423
2025-06-16	13.99	14.06	13.67	13.68	803487
2025-06-17	13.63	13.75	13.47	13.69	790534
2025-06-18	13.64	13.85	13.64	13.79	517229
2025-06-20	13.77	13.80	13.67	13.71	492973
2025-06-23	13.70	13.71	13.40	13.56	654635
2025-06-24	13.56	13.73	13.54	13.64	930183
2025-06-25	13.65	13.65	13.51	13.56	632727
2025-06-26	13.63	13.72	13.56	13.56	1491226
2025-06-27	13.56	13.73	13.47	13.56	723388
2025-06-30	13.57	13.80	13.53	13.66	845609
2025-07-01	13.60	14.03	13.57	13.75	1061233
2025-07-02	13.84	13.93	13.77	13.92	752401
2025-07-03	13.95	14.13	13.94	14.07	320021
2025-07-07	14.00	14.09	13.78	13.85	799359
2025-07-08	13.87	14.17	13.87	14.11	786688
2025-07-09	14.18	14.18	14.03	14.13	485276
2025-07-10	14.10	14.40	14.10	14.37	594753
2025-07-11	14.33	14.50	14.28	14.41	493407
2025-07-14	14.30	14.50	14.30	14.48	395840
2025-07-15	14.46	14.63	14.45	14.45	660845
2025-07-16	14.49	14.62	14.36	14.61	470095
2025-07-17	14.56	14.77	14.54	14.68	744517
2025-07-18	14.61	14.68	14.24	14.26	890889
2025-07-21	14.28	14.36	14.08	14.09	654638
2025-07-22	14.10	14.27	14.09	14.22	654835
2025-07-23	14.28	14.45	14.28	14.41	624659
2025-07-24	14.41	14.50	14.33	14.33	713425
2025-07-25	14.40	14.48	14.29	14.46	391992
2025-07-28	14.46	14.49	14.15	14.17	355484
2025-07-29	14.23	14.23	13.93	14.04	516973
2025-07-30	14.07	14.13	13.83	13.91	443535
2025-07-31	13.90	14.02	13.79	13.83	561261
2025-08-01	13.78	13.78	13.46	13.56	760634
2025-08-04	13.58	13.60	13.47	13.51	482478
2025-08-05	13.17	13.39	12.84	13.28	1286211
2025-08-06	13.28	13.55	13.23	13.36	738722
2025-08-07	13.45	13.45	13.19	13.29	711414
2025-08-08	13.30	13.46	13.23	13.40	648111
2025-08-11	13.43	13.50	13.41	13.46	618620
2025-08-12	13.50	13.75	13.48	13.58	589766
2025-08-13	13.61	13.75	13.56	13.70	532050
2025-08-14	13.68	13.69	13.52	13.61	943035
2025-08-15	13.61	13.64	13.44	13.49	652538
2025-08-18	13.52	13.67	13.42	13.66	536655
2025-08-19	13.66	13.83	13.61	13.73	780956
2025-08-20	13.78	13.83	13.63	13.65	570252
2025-08-21	13.66	13.74	13.62	13.64	366392
2025-08-22	13.73	13.90	13.64	13.75	302867
2025-08-25	13.75	13.85	13.61	13.65	432699
2025-08-26	13.67	13.82	13.59	13.80	447050
2025-08-27	13.80	13.95	13.80	13.93	321699
2025-08-28	13.93	13.98	13.85	13.93	300482
2025-08-29	13.94	14.04	13.93	14.00	414423
2025-09-02	13.94	13.95	13.77	13.90	324973
2025-09-03	13.88	13.93	13.75	13.88	617165
2025-09-04	13.94	13.94	13.76	13.83	334475
2025-09-05	13.85	13.98	13.82	13.97	387217
2025-09-08	14.00	14.03	13.88	14.02	393713
2025-09-09	13.96	13.98	13.80	13.81	443997
2025-09-10	13.82	13.88	13.71	13.74	424398
2025-09-11	13.74	13.87	13.70	13.85	365466
2025-09-12	13.85	13.87	13.76	13.79	914072

Explore More About OCSL

Coins representing dividend payouts and trends

OCSL Dividend History

Discover Oaktree Specialty Lending'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

OCSL Stock Split History

Discover Oaktree Specialty Lending'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

OCSL Historical Prices

Explore Oaktree Specialty Lending's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics