PGF Historical Prices

Summary

Key Stock Metrics

14.25

(January 13, 2025)

52-Week Low

15.95

(September 20, 2024)

52-Week High

25.40

(December 5, 2006)

All-Time High

14.48

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-01	25.09	25.27	25.09	25.27	91200
2006-12-04	25.20	25.30	25.20	25.30	37800
2006-12-05	25.30	25.40	23.20	25.10	58600
2006-12-06	25.10	25.20	25.10	25.10	49100
2006-12-07	25.10	25.10	25.10	25.10	73500
2006-12-08	25.15	25.20	25.10	25.10	49800
2006-12-11	25.10	25.20	25.10	25.10	95300
2006-12-12	25.10	25.20	25.10	25.20	68800
2006-12-13	25.20	25.20	25.10	25.10	46700
2006-12-14	25.10	25.10	25.10	25.10	54800
2006-12-15	25.15	25.10	24.90	24.90	45700
2006-12-18	24.90	24.90	24.90	24.90	41200
2006-12-19	24.93	24.99	24.93	24.96	111200
2006-12-20	24.97	25.00	24.90	24.96	59900
2006-12-21	25.01	25.01	24.90	24.99	42400
2006-12-22	24.99	25.00	24.97	25.00	33300
2006-12-26	25.09	25.09	24.98	25.00	55800
2006-12-27	25.03	25.03	24.95	24.96	36400
2006-12-28	24.99	25.00	24.97	25.00	25800
2006-12-29	25.02	25.03	24.95	25.00	43300
2007-01-03	25.01	25.02	25.00	25.01	55300
2007-01-04	25.06	25.06	25.02	25.04	67300
2007-01-05	25.07	25.07	24.99	25.03	46700
2007-01-08	25.06	25.13	25.00	25.11	78100
2007-01-09	25.18	25.18	25.10	25.16	46600
2007-01-10	25.18	25.18	25.09	25.17	54200
2007-01-11	25.22	25.22	25.13	25.15	72000
2007-01-12	25.18	25.20	25.05	25.06	59500
2007-01-16	25.09	25.09	25.00	25.03	58200
2007-01-17	25.03	25.06	24.97	25.03	40100
2007-01-18	25.10	25.10	25.00	25.07	57000
2007-01-19	25.11	25.11	25.07	25.10	24600
2007-01-22	25.11	25.11	25.05	25.06	23800
2007-01-23	25.10	25.10	25.00	25.03	89200
2007-01-24	25.07	25.07	24.97	24.99	48800
2007-01-25	24.99	25.00	24.88	24.90	34000
2007-01-26	24.91	24.91	24.78	24.90	30600
2007-01-29	24.95	24.95	24.87	24.89	61700
2007-01-30	24.85	24.93	24.85	24.93	48200
2007-01-31	24.95	25.00	24.91	24.99	47300
2007-02-01	25.02	25.06	24.98	25.04	41300
2007-02-02	25.04	25.08	25.01	25.08	32900
2007-02-05	25.00	25.08	25.00	25.05	52900
2007-02-06	25.10	25.10	25.01	25.03	37800
2007-02-07	25.04	25.04	25.00	25.00	54600
2007-02-08	25.05	25.05	24.74	24.99	25400
2007-02-09	25.03	25.03	24.95	24.98	39100
2007-02-12	24.99	25.05	24.94	25.05	22400
2007-02-13	24.98	24.98	24.94	24.96	50900
2007-02-14	25.07	25.11	24.95	25.08	30800
2007-02-15	25.13	25.15	25.00	25.12	19500
2007-02-16	25.06	25.08	24.97	24.99	49200
2007-02-20	25.00	25.05	24.91	25.00	66600
2007-02-21	24.97	25.00	24.97	24.98	53700
2007-02-22	24.94	24.99	24.90	24.94	77200
2007-02-23	24.95	25.02	24.93	24.96	31000
2007-02-26	24.92	24.94	24.88	24.88	32400
2007-02-27	24.88	24.90	24.80	24.80	45400
2007-02-28	25.03	25.03	24.83	24.95	39100
2007-03-01	24.95	24.98	24.90	24.94	21800
2007-03-02	24.94	24.98	24.94	24.98	21500
2007-03-05	25.02	25.02	24.91	24.91	38400
2007-03-06	24.81	24.98	24.81	24.94	63600
2007-03-07	24.94	24.99	24.91	24.94	35600
2007-03-08	25.03	25.03	24.95	25.00	29400
2007-03-09	25.10	25.10	24.99	25.07	341700
2007-03-12	25.00	25.12	25.00	25.07	30700
2007-03-13	25.01	25.26	24.93	25.11	87000
2007-03-14	25.08	25.10	25.03	25.07	28800
2007-03-15	25.05	25.05	24.97	25.04	30100
2007-03-16	25.07	25.07	24.97	25.01	17100
2007-03-19	25.09	25.09	24.92	24.99	49200
2007-03-20	25.00	25.00	24.89	24.93	36600
2007-03-21	25.10	25.10	24.93	24.97	44900
2007-03-22	25.02	25.02	24.90	24.95	43800
2007-03-23	24.99	25.03	24.88	24.97	60600
2007-03-26	25.05	25.05	24.96	24.98	42900
2007-03-27	24.96	24.99	24.93	24.96	37600
2007-03-28	24.93	24.99	24.84	24.90	46400
2007-03-29	24.94	24.99	24.92	24.95	20900
2007-03-30	25.00	25.00	24.95	24.99	24200
2007-04-02	25.02	25.04	25.00	25.00	35900
2007-04-03	24.93	25.01	24.93	25.00	17800
2007-04-04	24.99	25.01	24.96	25.01	35800
2007-04-05	25.02	25.05	25.00	25.02	40200
2007-04-09	25.05	25.07	24.92	25.05	82100
2007-04-10	25.03	25.05	24.97	24.99	50600
2007-04-11	24.94	25.00	24.92	24.99	36600
2007-04-12	25.04	25.06	24.94	24.99	16100
2007-04-13	24.87	24.92	24.81	24.83	63700
2007-04-16	24.84	24.88	24.76	24.87	46300
2007-04-17	24.82	24.82	24.76	24.82	84100
2007-04-18	24.82	24.84	24.78	24.81	26400
2007-04-19	24.80	24.88	24.78	24.83	39400
2007-04-20	24.87	24.87	24.80	24.82	23300
2007-04-23	24.81	24.83	24.77	24.80	39600
2007-04-24	24.84	24.88	24.80	24.81	21200
2007-04-25	24.83	24.87	24.77	24.82	36300
2007-04-26	24.81	24.82	24.78	24.78	15100
2007-04-27	24.80	24.87	24.79	24.82	22400
2007-04-30	24.87	24.87	24.78	24.85	21200
2007-05-01	24.84	24.84	24.76	24.80	26900
2007-05-02	24.81	24.90	24.79	24.79	40000
2007-05-03	24.77	24.86	24.77	24.82	37400
2007-05-04	24.85	24.85	24.79	24.82	20700
2007-05-07	24.84	24.85	24.79	24.85	22700
2007-05-08	24.89	24.89	24.82	24.86	43900
2007-05-09	24.83	24.90	24.83	24.84	17300
2007-05-10	24.87	25.00	24.82	24.85	79600
2007-05-11	24.86	24.88	24.82	24.83	26700
2007-05-14	24.91	24.91	24.84	24.87	20800
2007-05-15	24.77	24.92	24.71	24.86	49200
2007-05-16	24.78	24.98	24.72	24.74	33000
2007-05-17	24.71	24.74	24.66	24.72	35000
2007-05-18	24.72	24.73	24.67	24.73	18400
2007-05-21	24.68	24.82	24.62	24.63	82900
2007-05-22	24.66	24.73	24.62	24.69	48400
2007-05-23	24.69	24.70	24.62	24.68	26100
2007-05-24	24.69	24.69	24.62	24.64	54000
2007-05-25	24.61	24.65	24.55	24.62	79000
2007-05-29	24.60	24.61	24.49	24.58	48800
2007-05-30	24.65	24.65	24.46	24.55	66600
2007-05-31	24.58	24.78	24.48	24.55	29800
2007-06-01	24.64	24.69	24.56	24.56	38600
2007-06-04	24.61	24.63	24.49	24.49	15800
2007-06-05	24.53	24.54	24.45	24.52	19600
2007-06-06	24.49	24.49	24.38	24.40	10200
2007-06-07	24.17	24.29	24.02	24.11	38600
2007-06-08	23.99	24.15	23.99	24.15	54300
2007-06-11	24.11	24.34	24.00	24.16	43300
2007-06-12	24.13	24.13	23.85	23.85	88100
2007-06-13	23.93	24.07	23.92	24.07	143000
2007-06-14	24.08	24.20	24.02	24.20	29100
2007-06-15	24.13	24.22	24.13	24.22	24100
2007-06-18	24.25	24.32	24.25	24.29	40300
2007-06-19	24.26	24.30	24.25	24.29	16400
2007-06-20	24.29	24.29	24.09	24.11	46600
2007-06-21	24.06	24.06	24.00	24.00	22200
2007-06-22	23.99	24.02	23.90	23.96	35400
2007-06-25	23.96	24.03	23.95	23.98	50300
2007-06-26	23.96	24.02	23.92	23.99	69400
2007-06-27	23.97	23.99	23.94	23.98	16700
2007-06-28	24.06	24.06	24.02	24.04	23200
2007-06-29	24.04	24.11	24.04	24.11	49800
2007-07-02	24.13	24.18	24.10	24.13	43800
2007-07-03	24.21	24.21	24.15	24.18	24600
2007-07-05	24.17	24.17	24.09	24.13	8600
2007-07-06	24.08	24.14	24.07	24.14	27600
2007-07-09	24.12	24.16	24.08	24.14	75900
2007-07-10	24.14	24.19	24.14	24.18	32000
2007-07-11	24.13	24.13	24.04	24.06	16400
2007-07-12	24.08	24.08	23.99	24.01	21100
2007-07-13	23.97	24.02	23.97	24.01	16200
2007-07-16	23.90	23.92	23.88	23.92	12400
2007-07-17	23.92	23.92	23.88	23.92	13200
2007-07-18	23.91	24.00	23.87	23.88	19800
2007-07-19	23.90	23.95	23.90	23.92	18100
2007-07-20	23.93	23.94	23.89	23.91	11000
2007-07-23	23.93	23.96	23.84	23.86	13000
2007-07-24	23.80	23.81	23.66	23.69	17300
2007-07-25	23.68	23.69	23.51	23.54	18900
2007-07-26	23.42	23.46	23.29	23.38	28700
2007-07-27	23.40	23.52	23.35	23.48	45700
2007-07-30	23.46	23.53	23.38	23.48	37200
2007-07-31	23.53	23.58	23.49	23.49	44700
2007-08-01	23.45	23.50	22.60	23.40	40200
2007-08-02	23.44	23.57	23.40	23.51	11600
2007-08-03	23.53	23.59	23.40	23.40	107700
2007-08-06	23.37	23.37	23.14	23.20	73700
2007-08-07	23.20	23.25	23.17	23.25	26500
2007-08-08	23.28	23.65	23.24	23.46	9600
2007-08-09	23.31	23.31	23.21	23.21	14700
2007-08-10	23.16	23.38	22.61	23.09	16800
2007-08-13	23.11	23.14	23.01	23.05	7100
2007-08-14	23.10	23.10	22.78	22.82	26500
2007-08-15	22.70	22.78	22.54	22.59	104600
2007-08-16	22.56	22.56	21.81	22.14	208900
2007-08-17	22.63	23.12	22.38	22.89	99600
2007-08-20	22.84	22.90	22.80	22.87	49100
2007-08-21	22.87	22.93	22.76	22.93	25400
2007-08-22	22.99	23.06	22.98	23.00	22100
2007-08-23	23.00	23.19	23.00	23.19	23200
2007-08-24	23.18	23.25	23.16	23.25	43800
2007-08-27	23.32	23.32	23.20	23.22	18000
2007-08-28	23.18	23.21	23.08	23.08	22100
2007-08-29	23.10	23.40	23.02	23.10	65700
2007-08-30	23.10	23.16	23.08	23.15	4700
2007-08-31	23.23	23.33	23.18	23.33	71600
2007-09-04	23.35	23.35	22.95	22.95	24000
2007-09-05	22.92	22.97	22.83	22.91	24500
2007-09-06	22.94	22.94	22.86	22.89	18200
2007-09-07	22.89	22.95	22.85	22.90	105100
2007-09-10	22.95	22.97	22.91	22.96	80700
2007-09-11	22.96	22.96	22.75	22.88	32800
2007-09-12	22.82	22.84	22.57	22.62	58200
2007-09-13	22.60	22.63	22.52	22.55	64600
2007-09-14	22.47	22.64	22.47	22.64	53300
2007-09-17	22.45	23.30	22.45	23.01	103800
2007-09-18	22.65	23.04	22.65	23.04	24300
2007-09-19	22.79	22.80	22.58	22.58	48500
2007-09-20	22.65	22.65	22.32	22.32	65200
2007-09-21	22.31	22.48	22.25	22.35	26300
2007-09-24	22.30	22.49	22.27	22.45	14727
2007-09-25	22.32	22.43	22.20	22.22	14400
2007-09-26	22.24	22.40	22.20	22.40	14100
2007-09-27	22.25	22.39	22.25	22.27	10000
2007-09-28	22.38	22.45	22.29	22.37	24300
2007-10-01	22.50	22.54	22.41	22.50	23100
2007-10-02	22.45	22.58	22.37	22.58	32200
2007-10-03	22.62	22.66	22.53	22.65	18600
2007-10-04	22.74	22.81	22.09	22.81	42000
2007-10-05	22.74	22.95	22.74	22.85	21300
2007-10-08	22.90	23.16	22.20	22.78	13900
2007-10-09	22.93	22.97	22.80	22.94	85100
2007-10-10	22.94	22.94	22.85	22.94	15300
2007-10-11	22.98	22.98	22.84	22.86	14600
2007-10-12	22.93	22.93	22.80	22.87	72000
2007-10-15	22.90	22.90	22.70	22.70	43900
2007-10-16	22.73	22.73	22.66	22.67	11700
2007-10-17	22.73	22.75	22.63	22.63	12200
2007-10-18	22.62	22.65	22.59	22.60	71300
2007-10-19	22.57	22.69	22.57	22.69	29400
2007-10-22	22.53	22.61	22.50	22.56	38700
2007-10-23	22.46	22.60	22.46	22.58	48300
2007-10-24	22.53	22.61	22.51	22.60	36000
2007-10-25	22.58	22.58	22.49	22.55	30300
2007-10-26	22.56	22.65	22.54	22.63	92100
2007-10-29	22.56	22.63	22.56	22.58	19200
2007-10-30	22.65	22.65	22.56	22.58	56500
2007-10-31	22.61	22.66	22.56	22.63	26700
2007-11-01	22.71	22.71	22.46	22.56	32700
2007-11-02	22.44	22.46	22.20	22.26	11300
2007-11-05	22.21	22.21	21.92	22.07	62900
2007-11-06	22.00	22.07	21.84	22.01	72100
2007-11-07	21.73	21.73	21.16	21.38	85700
2007-11-08	21.17	21.17	20.55	20.76	159900
2007-11-09	20.66	20.66	20.22	20.55	68400
2007-11-12	20.47	20.74	20.34	20.40	48400
2007-11-13	20.49	20.89	20.41	20.88	97700
2007-11-14	20.95	21.05	20.93	21.00	25500
2007-11-15	20.91	20.91	20.55	20.67	65400
2007-11-16	20.63	20.64	20.28	20.41	66600
2007-11-19	20.26	20.30	20.03	20.09	152400
2007-11-20	19.85	20.17	19.85	20.05	91300
2007-11-21	19.90	20.06	19.02	20.05	121400
2007-11-23	19.80	20.20	19.70	20.10	27100
2007-11-26	20.00	20.45	19.94	20.45	82000
2007-11-27	20.04	20.26	19.95	20.25	95500
2007-11-28	20.30	20.66	20.15	20.39	134900
2007-11-29	20.50	20.50	20.05	20.45	37800
2007-11-30	20.74	20.79	20.46	20.69	135628
2007-12-03	20.70	20.79	20.66	20.76	51601
2007-12-04	20.69	20.71	20.61	20.70	77800
2007-12-05	20.70	20.95	20.70	20.92	104800
2007-12-06	20.84	21.40	20.84	21.28	88500
2007-12-07	21.44	21.52	21.32	21.52	25100
2007-12-10	21.58	21.67	21.35	21.46	103900
2007-12-11	21.49	23.52	21.15	21.33	306700
2007-12-12	21.97	21.97	21.00	21.05	88200
2007-12-13	21.56	21.56	20.60	20.65	120575
2007-12-14	20.91	20.91	20.33	20.52	84000
2007-12-17	20.29	20.43	19.81	19.97	167500
2007-12-18	19.76	20.02	19.76	19.86	366605
2007-12-19	20.33	20.33	19.60	19.67	308504
2007-12-20	19.85	19.85	19.55	19.65	132200
2007-12-21	19.77	19.77	19.56	19.66	172950
2007-12-24	19.75	19.86	19.73	19.83	98000
2007-12-26	19.99	19.99	19.77	19.87	154752
2007-12-27	19.92	19.92	19.60	19.66	258902
2007-12-28	19.70	19.97	19.55	19.78	211785
2007-12-31	19.91	19.91	19.58	19.78	211724
2008-01-02	19.91	20.55	19.83	20.55	177104
2008-01-03	20.76	21.11	20.57	21.11	247445
2008-01-04	21.22	21.40	21.00	21.39	271898
2008-01-07	21.36	21.49	21.20	21.49	170950
2008-01-08	21.91	21.91	21.51	21.63	137046
2008-01-09	21.63	21.73	21.60	21.73	88830
2008-01-10	21.67	21.91	21.56	21.91	100425
2008-01-11	22.44	22.44	21.85	22.25	152784
2008-01-14	22.73	22.73	22.25	22.30	89520
2008-01-15	22.15	22.29	22.04	22.29	113087
2008-01-16	22.33	22.34	22.25	22.32	103002
2008-01-17	22.49	22.49	21.78	21.92	132001
2008-01-18	22.08	22.08	21.82	21.95	115041
2008-01-22	21.99	22.00	21.12	22.00	119008
2008-01-23	21.72	22.39	21.72	22.39	165259
2008-01-24	22.50	22.62	22.26	22.42	196720
2008-01-25	22.74	22.74	22.34	22.60	135900
2008-01-28	22.60	22.71	22.59	22.66	139735
2008-01-29	22.74	22.85	22.72	22.83	139400
2008-01-30	23.21	24.81	21.02	22.89	213584
2008-01-31	23.30	23.30	22.84	23.05	162400
2008-02-01	23.71	24.00	23.07	24.00	227535
2008-02-04	23.82	23.82	22.89	22.89	215590
2008-02-05	23.38	23.38	22.59	22.66	148996
2008-02-06	22.70	22.74	22.59	22.61	132836
2008-02-07	22.57	22.72	22.50	22.56	70200
2008-02-08	22.53	22.61	22.52	22.52	92125
2008-02-11	22.59	22.59	22.33	22.34	73493
2008-02-12	22.48	22.48	22.23	22.25	101120
2008-02-13	22.38	22.38	22.23	22.28	404568
2008-02-14	22.34	22.42	22.31	22.36	96225
2008-02-15	22.84	22.84	22.27	22.39	77600
2008-02-19	23.26	23.26	22.24	22.31	92585
2008-02-20	22.08	22.36	22.08	22.19	88300
2008-02-21	22.08	22.41	22.08	22.24	61317
2008-02-22	22.24	22.33	22.18	22.22	96800
2008-02-25	22.25	22.26	22.17	22.21	178200
2008-02-26	22.88	22.88	22.22	22.26	134150
2008-02-27	22.33	22.36	22.24	22.35	132847
2008-02-28	22.39	22.47	22.34	22.47	121800
2008-02-29	22.43	22.49	22.27	22.29	122520
2008-03-03	22.09	22.33	22.09	22.19	132848
2008-03-04	22.70	22.70	21.83	21.90	77792
2008-03-05	22.44	22.44	21.89	21.98	78375
2008-03-06	22.03	22.03	21.64	21.64	116223
2008-03-07	21.64	21.77	21.64	21.69	164568
2008-03-10	21.64	21.69	21.34	21.35	127163
2008-03-11	21.59	21.70	21.30	21.58	86500
2008-03-12	21.86	21.86	21.51	21.51	149015
2008-03-13	21.23	21.67	21.08	21.48	135000
2008-03-14	21.48	21.51	21.15	21.25	40536
2008-03-17	21.01	21.01	20.00	20.50	139152
2008-03-18	21.27	21.27	20.70	21.17	140600
2008-03-19	21.51	21.51	21.04	21.10	220200
2008-03-20	22.49	22.49	21.08	21.27	131300
2008-03-24	21.34	21.67	21.34	21.39	174000
2008-03-25	21.94	22.39	21.30	21.37	107700
2008-03-26	21.56	21.56	21.35	21.38	74800
2008-03-27	21.43	21.49	21.31	21.45	351550
2008-03-28	21.51	21.51	21.36	21.42	73462
2008-03-31	21.59	21.59	21.16	21.30	77930
2008-04-01	21.30	21.49	21.28	21.37	79600
2008-04-02	21.49	21.49	21.32	21.40	93200
2008-04-03	21.30	21.40	21.26	21.33	80100
2008-04-04	21.33	21.54	21.33	21.45	96000
2008-04-07	21.70	21.70	21.17	21.20	50500
2008-04-08	21.20	21.38	21.15	21.27	155800
2008-04-09	21.37	21.39	21.14	21.27	67700
2008-04-10	21.25	21.41	21.21	21.31	62700
2008-04-11	21.27	21.36	21.25	21.32	38893
2008-04-14	21.30	21.37	21.02	21.22	66369
2008-04-15	21.17	21.17	20.98	21.05	67511
2008-04-16	21.04	21.24	21.00	21.24	67535
2008-04-17	21.29	21.43	21.12	21.43	96674
2008-04-18	21.31	21.42	21.25	21.37	233508
2008-04-21	21.40	21.43	21.10	21.14	81261
2008-04-22	21.15	21.39	20.97	21.08	245963
2008-04-23	21.06	21.09	20.96	21.02	81930
2008-04-24	21.00	21.13	20.91	21.09	103922
2008-04-25	21.04	21.18	21.02	21.18	75675
2008-04-28	21.16	21.30	21.16	21.28	103267
2008-04-29	21.21	21.50	21.21	21.31	57229
2008-04-30	22.69	22.69	21.20	21.21	107950
2008-05-01	21.25	21.26	21.17	21.20	71721
2008-05-02	21.26	21.95	21.22	21.60	155461
2008-05-05	21.31	21.42	21.20	21.25	110864
2008-05-06	21.13	21.26	21.04	21.15	157485
2008-05-07	21.15	21.38	21.07	21.24	142981
2008-05-08	21.18	21.31	21.18	21.23	80281
2008-05-09	21.47	21.47	21.17	21.29	126365
2008-05-12	21.28	21.31	21.20	21.25	95926
2008-05-13	21.29	21.30	21.18	21.27	72919
2008-05-14	21.28	21.33	21.19	21.29	95349
2008-05-15	21.39	21.43	21.11	21.43	91310
2008-05-16	21.34	21.42	21.28	21.42	102784
2008-05-19	21.40	21.43	21.12	21.12	84499
2008-05-20	21.11	21.13	21.01	21.05	120344
2008-05-21	21.08	21.13	21.01	21.04	83893
2008-05-22	21.10	21.10	21.00	21.03	68987
2008-05-23	21.05	21.16	21.03	21.14	89992
2008-05-27	21.18	21.20	21.11	21.14	67019
2008-05-28	21.17	21.17	21.00	21.08	95075
2008-05-29	21.16	21.29	21.10	21.25	130566
2008-05-30	21.55	21.55	21.11	21.11	104908
2008-06-02	21.01	21.29	21.00	21.00	104177
2008-06-03	21.38	21.38	20.90	20.94	85067
2008-06-04	20.92	20.95	20.82	20.90	146966
2008-06-05	20.90	21.08	20.84	20.92	69764
2008-06-06	20.97	20.98	20.80	20.90	89181
2008-06-09	21.01	21.02	20.59	20.64	89047
2008-06-10	20.36	20.63	20.32	20.38	67732
2008-06-11	20.51	20.51	20.01	20.01	121544
2008-06-12	20.19	20.20	20.03	20.17	124526
2008-06-13	20.19	20.19	20.07	20.15	67224
2008-06-16	20.20	20.36	20.02	20.33	45211
2008-06-17	20.46	20.46	20.24	20.25	113101
2008-06-18	20.06	20.30	19.95	20.08	62708
2008-06-19	20.22	20.22	19.84	19.93	73238
2008-06-20	19.91	19.92	19.65	19.77	63280
2008-06-23	19.66	19.80	19.16	19.18	170878
2008-06-24	19.30	19.38	19.10	19.31	79233
2008-06-25	19.48	19.55	19.21	19.51	76168
2008-06-26	19.40	19.44	19.19	19.21	78618
2008-06-27	19.37	19.37	18.82	19.00	204877
2008-06-30	18.76	18.91	18.72	18.73	64036
2008-07-01	18.68	18.68	17.41	18.29	274719
2008-07-02	18.59	18.60	18.30	18.42	80077
2008-07-03	18.62	18.69	18.42	18.60	76772
2008-07-07	18.28	18.62	18.26	18.39	77580
2008-07-08	18.53	18.54	18.25	18.40	85079
2008-07-09	18.46	18.53	18.27	18.32	82270
2008-07-10	18.23	18.49	17.83	17.94	124107
2008-07-11	17.97	17.97	16.78	17.26	222809
2008-07-14	17.61	17.61	16.00	16.02	648532
2008-07-15	15.51	15.96	13.40	15.27	1138524
2008-07-16	15.50	16.89	15.38	16.85	537748
2008-07-17	17.99	18.05	17.01	17.62	569237
2008-07-18	17.80	17.93	17.55	17.89	168850
2008-07-21	17.96	18.61	17.90	18.43	383619
2008-07-22	18.89	18.98	18.00	18.71	238985
2008-07-23	18.98	19.40	18.76	19.15	386136
2008-07-24	19.49	19.50	18.65	18.78	266283
2008-07-25	19.33	19.33	18.53	18.60	225832
2008-07-28	18.37	18.44	18.13	18.44	150431
2008-07-29	18.21	18.35	18.01	18.32	162071
2008-07-30	18.45	18.56	18.28	18.47	232922
2008-07-31	19.10	19.10	18.27	18.29	155334
2008-08-01	18.34	18.51	18.25	18.48	153169
2008-08-04	18.26	18.55	18.26	18.49	171895
2008-08-05	18.66	18.80	18.61	18.77	193677
2008-08-06	18.84	18.93	18.61	18.93	235789
2008-08-07	19.00	19.00	18.72	18.75	167392
2008-08-08	18.95	19.08	18.77	19.08	222499
2008-08-11	19.10	19.40	19.03	19.40	332484
2008-08-12	19.50	19.50	19.00	19.09	147994
2008-08-13	18.27	19.18	18.27	18.77	140537
2008-08-14	18.63	18.80	18.53	18.74	152463
2008-08-15	18.86	18.86	18.55	18.77	139606
2008-08-18	18.79	18.79	18.39	18.68	134035
2008-08-19	18.63	18.63	17.99	18.00	240565
2008-08-20	18.10	18.10	17.88	18.01	199964
2008-08-21	18.01	18.01	17.81	17.90	144507
2008-08-22	18.05	18.16	18.01	18.14	175423
2008-08-25	18.21	18.21	18.06	18.07	85228
2008-08-26	18.08	18.23	18.07	18.23	196843
2008-08-27	18.30	18.47	18.18	18.47	178739
2008-08-28	18.42	18.66	18.41	18.66	296805
2008-08-29	18.67	18.89	18.64	18.89	284875
2008-09-02	18.93	19.05	18.86	18.95	605331
2008-09-03	18.98	19.02	18.91	18.97	173425
2008-09-04	19.04	19.04	18.83	18.91	200444
2008-09-05	18.82	18.97	18.75	18.84	205702
2008-09-08	19.23	19.44	18.34	18.41	345380
2008-09-09	18.72	18.75	17.50	17.68	323529
2008-09-10	17.58	17.60	17.01	17.06	698085
2008-09-11	16.99	16.99	15.98	16.33	995361
2008-09-12	16.23	16.38	16.01	16.36	562881
2008-09-15	15.25	16.25	14.36	15.00	835356
2008-09-16	13.80	14.27	13.05	13.90	1253742
2008-09-17	13.60	13.60	11.40	12.15	1250966
2008-09-18	12.49	14.12	12.03	13.29	1182971
2008-09-19	16.47	17.62	0.23	16.31	1183087
2008-09-22	16.31	16.31	14.50	14.75	408501
2008-09-23	14.93	15.45	14.49	15.16	1045174
2008-09-24	15.60	15.77	14.45	14.69	504789
2008-09-25	15.52	15.70	14.80	15.69	782467
2008-09-26	14.69	15.69	14.50	15.69	474024
2008-09-29	15.01	15.41	12.31	13.00	1263872
2008-09-30	13.38	13.65	12.96	13.64	627172
2008-10-01	13.50	14.57	13.45	14.15	567643
2008-10-02	14.51	14.51	13.13	13.85	798634
2008-10-03	14.29	15.18	13.63	14.12	819603
2008-10-06	13.38	13.70	12.50	13.70	1068247
2008-10-07	14.03	14.48	11.53	12.10	713495
2008-10-08	11.37	12.21	10.61	11.43	755504
2008-10-09	11.88	12.04	10.05	10.49	651757
2008-10-10	10.01	10.80	9.00	10.48	1088219
2008-10-13	11.22	12.53	11.05	12.52	930592
2008-10-14	13.49	14.46	13.49	14.14	1513632
2008-10-15	14.28	14.48	13.30	13.55	624816
2008-10-16	14.43	14.44	12.67	13.27	946292
2008-10-17	12.91	13.50	12.90	13.21	695490
2008-10-20	13.73	14.75	13.25	14.37	702945
2008-10-21	14.20	14.50	13.98	14.38	437855
2008-10-22	14.00	14.19	13.80	14.18	611603
2008-10-23	14.34	14.34	13.50	13.89	521252
2008-10-24	13.30	13.74	13.14	13.74	605474
2008-10-27	13.75	13.80	13.05	13.11	410923
2008-10-28	13.75	13.84	13.25	13.49	558405
2008-10-29	14.00	14.00	13.42	13.76	410440
2008-10-30	14.00	14.40	13.60	13.77	504192
2008-10-31	13.82	14.20	13.63	13.90	677530
2008-11-03	14.30	14.65	13.91	14.50	1002309
2008-11-04	14.90	15.00	14.28	14.48	1306596
2008-11-05	14.26	14.41	14.11	14.20	581279
2008-11-06	13.91	14.40	13.50	13.88	699859
2008-11-07	14.39	14.39	13.82	14.09	670807
2008-11-10	14.15	14.35	13.70	13.89	323267
2008-11-11	13.99	14.02	13.60	13.76	359224
2008-11-12	13.70	13.70	13.00	13.00	580276
2008-11-13	13.00	13.25	12.41	13.24	542849
2008-11-14	13.01	13.29	12.74	13.01	380708
2008-11-17	13.01	13.10	12.70	12.83	270374
2008-11-18	12.69	12.86	12.06	12.40	460492
2008-11-19	12.12	12.39	10.87	11.20	927407
2008-11-20	10.87	10.87	10.07	10.42	748184
2008-11-21	10.53	10.70	9.42	9.76	591926
2008-11-24	10.65	11.24	10.33	11.18	739834
2008-11-25	11.52	11.90	11.18	11.42	686832
2008-11-26	11.71	11.89	11.24	11.36	537792
2008-11-28	11.74	12.00	11.40	11.95	327952
2008-12-01	12.01	12.01	11.31	11.50	448260
2008-12-02	11.99	12.42	11.60	12.38	689219
2008-12-03	11.69	11.97	11.46	11.68	782222
2008-12-04	11.99	12.00	11.50	11.75	532559
2008-12-05	11.66	11.89	11.46	11.89	478205
2008-12-08	12.39	12.48	12.00	12.08	759783
2008-12-09	12.15	12.22	11.72	12.00	633378
2008-12-10	12.32	12.32	11.90	11.99	581261
2008-12-11	12.05	12.05	11.80	12.04	486164
2008-12-12	11.51	11.98	11.51	11.98	532282
2008-12-15	11.99	12.34	11.53	11.53	550877
2008-12-16	11.78	12.35	11.50	12.01	657337
2008-12-17	12.08	12.15	11.70	12.00	589716
2008-12-18	12.17	12.44	11.97	12.38	580886
2008-12-19	12.30	12.36	12.21	12.36	552279
2008-12-22	12.37	12.37	11.90	12.06	576845
2008-12-23	12.25	12.45	12.12	12.40	612212
2008-12-24	12.55	12.55	12.15	12.30	397830
2008-12-26	12.37	12.56	12.15	12.56	686428
2008-12-29	12.23	12.78	12.23	12.40	520640
2008-12-30	12.44	12.70	12.33	12.63	742385
2008-12-31	12.85	13.22	12.56	13.18	1018455
2009-01-02	13.20	14.00	13.20	13.96	1073196
2009-01-05	14.01	14.71	14.00	14.71	1446433
2009-01-06	15.15	15.16	14.85	15.13	1400207
2009-01-07	14.95	14.96	14.50	14.72	915660
2009-01-08	14.50	14.68	14.41	14.63	663154
2009-01-09	14.52	15.00	14.52	14.98	721476
2009-01-12	15.14	15.15	14.57	14.65	1040000
2009-01-13	14.65	14.65	14.00	14.30	1307240
2009-01-14	14.35	14.35	13.32	13.79	1291883
2009-01-15	13.78	13.90	12.31	13.00	1685550
2009-01-16	13.32	13.50	12.50	12.87	910187
2009-01-20	12.25	12.25	10.50	10.50	2286336
2009-01-21	10.68	11.08	9.88	10.78	1429635
2009-01-22	10.63	10.63	9.97	10.00	1085124
2009-01-23	9.88	9.98	9.50	9.81	1286740
2009-01-26	10.01	10.56	9.98	10.36	985879
2009-01-27	10.69	10.75	10.38	10.67	891302
2009-01-28	12.15	12.27	11.40	11.82	1614330
2009-01-29	11.80	11.80	11.01	11.11	961768
2009-01-30	11.02	11.45	10.78	11.14	677321
2009-02-02	10.98	10.98	10.42	10.63	572135
2009-02-03	10.85	10.85	10.02	10.02	1094267
2009-02-04	10.02	10.22	9.66	9.81	1006983
2009-02-05	9.63	9.87	8.94	9.83	1260656
2009-02-06	10.00	10.39	10.00	10.09	1466339
2009-02-09	10.33	10.57	10.24	10.55	726131
2009-02-10	10.65	10.65	9.91	10.23	1260112
2009-02-11	10.35	10.39	10.15	10.39	714149
2009-02-12	10.25	10.27	9.86	10.15	710059
2009-02-13	9.86	10.14	9.73	9.80	903188
2009-02-17	9.51	9.51	8.82	8.89	1007690
2009-02-18	8.92	9.04	7.58	7.66	2587252
2009-02-19	7.99	8.00	7.01	7.23	2297831
2009-02-20	6.57	7.39	6.02	7.30	3588721
2009-02-23	7.83	7.83	6.40	6.70	1785706
2009-02-24	6.76	7.80	6.08	7.77	3794307
2009-02-25	7.74	8.03	7.04	7.64	3051954
2009-02-26	8.13	8.78	7.91	8.11	2796349
2009-02-27	7.02	7.92	6.85	7.50	3016798
2009-03-02	7.02	7.38	6.44	6.69	2063313
2009-03-03	6.88	6.96	6.19	6.45	1508235
2009-03-04	6.56	6.85	6.30	6.68	1858850
2009-03-05	6.47	6.47	5.68	5.72	1781665
2009-03-06	6.13	6.17	5.20	5.30	1943926
2009-03-09	5.21	5.62	5.16	5.27	1045241
2009-03-10	5.84	6.54	5.63	6.35	2683085
2009-03-11	6.94	6.99	6.39	6.77	2849497
2009-03-12	6.77	7.69	6.60	7.54	2681285
2009-03-13	7.75	8.24	7.65	8.01	3152776
2009-03-16	8.65	8.65	8.05	8.07	2821600
2009-03-17	8.07	8.37	7.96	8.32	1269475
2009-03-18	8.33	8.99	8.15	8.90	2590635
2009-03-19	9.44	9.49	8.90	9.11	2016474
2009-03-20	9.19	9.21	8.40	8.40	1550386
2009-03-23	9.40	9.46	9.12	9.41	2191282
2009-03-24	9.27	9.65	9.10	9.34	1709408
2009-03-25	9.88	9.90	9.10	9.37	2349388
2009-03-26	9.83	9.83	9.25	9.55	1364686
2009-03-27	9.40	9.55	9.00	9.53	762400
2009-03-30	9.10	9.15	8.65	8.95	1880741
2009-03-31	9.24	9.53	9.16	9.46	1134511
2009-04-01	9.44	9.77	9.23	9.75	1846612
2009-04-02	10.25	10.31	9.96	10.02	2293582
2009-04-03	9.98	10.18	9.78	10.17	1089788
2009-04-06	10.11	10.13	9.80	10.13	996429
2009-04-07	10.12	10.12	9.73	9.99	925081
2009-04-08	10.10	10.24	10.00	10.06	932392
2009-04-09	11.01	11.06	10.60	10.95	1940540
2009-04-13	10.85	11.34	10.71	11.24	2757463
2009-04-14	11.24	11.35	10.93	11.04	1596139
2009-04-15	10.78	11.04	10.67	11.04	1393395
2009-04-16	11.24	11.40	11.06	11.34	1733485
2009-04-17	11.51	11.59	11.30	11.59	954333
2009-04-20	11.24	11.43	10.55	10.62	1634661
2009-04-21	10.09	10.85	9.65	10.76	2262955
2009-04-22	10.59	11.07	10.34	10.72	1667112
2009-04-23	10.94	10.99	10.73	10.99	1311893
2009-04-24	11.09	11.41	11.03	11.22	1551001
2009-04-27	11.13	11.70	10.97	11.05	1243677
2009-04-28	10.94	11.08	10.77	10.95	815593
2009-04-29	11.15	11.43	11.10	11.24	1081346
2009-04-30	11.55	11.66	11.33	11.36	961401
2009-05-01	11.57	11.60	11.33	11.45	578412
2009-05-04	11.63	12.00	11.58	11.98	1752656
2009-05-05	11.94	12.09	11.85	12.09	973232
2009-05-06	12.29	12.50	12.15	12.47	1895717
2009-05-07	12.67	13.00	12.19	12.49	2187761
2009-05-08	12.96	13.25	12.75	13.25	2109034
2009-05-11	12.96	13.25	12.95	13.25	1327001
2009-05-12	13.26	13.38	12.92	13.08	1163702
2009-05-13	13.01	13.01	12.23	12.40	1486039
2009-05-14	12.20	12.76	12.19	12.73	1129798
2009-05-15	12.63	12.78	12.45	12.57	780364
2009-05-18	13.10	13.11	12.78	13.05	1381293
2009-05-19	13.24	13.40	13.00	13.35	1008186
2009-05-20	13.41	13.71	13.41	13.63	2006588
2009-05-21	13.42	13.49	13.24	13.41	1040360
2009-05-22	13.44	13.63	13.35	13.63	764496
2009-05-26	13.59	13.63	13.36	13.59	982225
2009-05-27	13.67	13.78	13.31	13.49	1311489
2009-05-28	13.59	13.77	13.41	13.70	1122334
2009-05-29	13.82	13.93	13.58	13.84	738407
2009-06-01	14.19	14.20	13.87	14.00	1393619
2009-06-02	13.91	14.09	13.90	14.08	875759
2009-06-03	13.96	14.00	13.84	13.94	888980
2009-06-04	14.04	14.26	14.01	14.26	1079183
2009-06-05	14.31	14.55	14.22	14.38	699376
2009-06-08	14.36	14.43	14.15	14.40	708108
2009-06-09	14.50	14.57	14.30	14.56	951130
2009-06-10	14.76	14.78	14.53	14.78	1101703
2009-06-11	14.83	14.89	14.75	14.89	1380209
2009-06-12	14.91	14.99	14.75	14.87	704663
2009-06-15	14.63	14.66	14.43	14.60	872006
2009-06-16	14.70	14.72	14.24	14.24	844470
2009-06-17	14.18	14.36	13.30	13.78	2390863
2009-06-18	13.84	14.06	13.74	13.95	941662
2009-06-19	14.02	14.34	14.02	14.29	818029
2009-06-22	14.16	14.16	13.75	13.85	1168293
2009-06-23	13.90	13.99	13.64	13.85	966976
2009-06-24	14.11	14.16	13.93	14.05	790928
2009-06-25	14.10	14.27	13.94	14.27	477555
2009-06-26	14.38	14.41	14.28	14.40	500207
2009-06-29	14.47	14.55	14.30	14.46	478850
2009-06-30	14.54	14.56	14.40	14.53	757791
2009-07-01	14.64	14.75	14.43	14.59	640154
2009-07-02	14.52	14.58	14.38	14.51	475115
2009-07-06	14.36	14.45	14.27	14.45	523562
2009-07-07	14.46	14.54	14.35	14.41	542336
2009-07-08	14.33	14.44	14.10	14.25	668643
2009-07-09	14.22	14.48	14.19	14.43	779071
2009-07-10	14.42	14.66	14.37	14.53	429683
2009-07-13	14.69	14.70	14.48	14.70	822270
2009-07-14	14.70	14.79	14.59	14.79	652345
2009-07-15	14.88	14.97	14.76	14.92	1179032
2009-07-16	14.98	15.02	14.82	15.02	1117939
2009-07-17	15.08	15.11	14.95	15.11	1021700
2009-07-20	15.37	15.38	14.99	15.09	957919
2009-07-21	15.20	15.29	15.04	15.29	1521724
2009-07-22	15.14	15.29	15.13	15.24	735152
2009-07-23	15.28	15.43	15.26	15.30	1132957
2009-07-24	15.29	15.40	15.20	15.34	466244
2009-07-27	15.45	15.49	15.26	15.43	654635
2009-07-28	15.42	15.50	15.35	15.50	704595
2009-07-29	15.50	15.64	15.43	15.63	945468
2009-07-30	15.90	15.94	15.66	15.80	974741
2009-07-31	15.87	16.07	15.80	16.06	947805
2009-08-03	16.31	16.31	16.15	16.29	1041315
2009-08-04	16.31	16.40	16.16	16.37	836101
2009-08-05	16.33	16.46	16.29	16.46	640264
2009-08-06	16.55	16.60	16.37	16.49	791764
2009-08-07	16.52	16.74	16.23	16.43	1552879
2009-08-10	16.38	16.38	16.18	16.26	949033
2009-08-11	16.22	16.25	15.85	16.19	2291070
2009-08-12	16.12	16.37	16.00	16.30	1803376
2009-08-13	16.36	16.53	16.33	16.51	2309998
2009-08-14	16.47	16.50	16.32	16.47	939150
2009-08-17	16.16	16.20	15.91	16.00	874026
2009-08-18	16.15	16.20	16.00	16.14	643486
2009-08-19	16.01	16.08	15.88	16.04	640562
2009-08-20	15.98	16.12	14.71	14.94	5211760
2009-08-21	15.10	15.26	15.00	15.18	2979360
2009-08-24	15.29	15.43	15.18	15.28	1319485
2009-08-25	15.33	15.35	15.11	15.21	963608
2009-08-26	15.16	15.26	14.92	14.97	876492
2009-08-27	14.95	14.99	14.30	14.64	2126374
2009-08-28	14.69	14.95	14.65	14.94	923403
2009-08-31	14.60	14.85	14.55	14.77	1188925
2009-09-01	14.77	14.88	14.48	14.66	1297019
2009-09-02	14.52	14.74	14.42	14.74	899735
2009-09-03	14.73	14.91	14.73	14.91	604991
2009-09-04	14.86	14.98	14.73	14.96	433635
2009-09-08	15.00	15.09	14.92	15.03	702467
2009-09-09	15.09	15.18	15.04	15.18	487132
2009-09-10	15.19	15.33	15.12	15.31	692902
2009-09-11	15.35	15.44	15.25	15.34	744849
2009-09-14	15.19	15.59	15.15	15.59	563059
2009-09-15	15.53	15.62	15.46	15.53	589426
2009-09-16	15.59	15.77	15.57	15.76	930422
2009-09-17	15.75	15.78	15.60	15.63	633476
2009-09-18	15.63	15.70	15.50	15.70	816456
2009-09-21	15.64	15.73	15.54	15.70	542342
2009-09-22	15.72	15.80	15.65	15.80	489863
2009-09-23	15.87	15.92	15.77	15.84	588025
2009-09-24	15.82	15.85	15.72	15.85	354291
2009-09-25	15.83	16.14	15.75	16.00	731119
2009-09-28	16.20	16.20	15.90	15.98	871432
2009-09-29	16.01	16.09	15.83	15.94	586377
2009-09-30	15.99	16.02	15.75	15.85	678070
2009-10-01	15.84	15.94	15.63	15.71	1202317
2009-10-02	15.51	15.58	15.35	15.58	1173983
2009-10-05	15.70	15.77	15.62	15.77	686868
2009-10-06	15.88	15.99	15.79	15.92	880422
2009-10-07	15.92	15.99	15.90	15.98	431371
2009-10-08	16.00	16.04	15.98	16.00	678947
2009-10-09	15.96	16.04	15.95	16.00	342846
2009-10-12	16.05	16.09	15.95	16.01	475836
2009-10-13	15.94	15.97	15.85	15.94	610984
2009-10-14	16.04	16.14	16.00	16.04	836924
2009-10-15	15.93	15.97	15.89	15.95	1009152
2009-10-16	15.87	15.96	15.82	15.89	479739
2009-10-19	15.95	16.00	15.83	15.85	570198
2009-10-20	15.94	15.95	15.77	15.78	490042
2009-10-21	15.75	15.85	15.58	15.64	823213
2009-10-22	15.60	15.77	15.56	15.76	643083
2009-10-23	15.73	15.75	15.61	15.70	433715
2009-10-26	15.67	15.97	15.64	15.80	1668195
2009-10-27	15.74	15.84	15.60	15.62	530081
2009-10-28	15.55	15.63	15.25	15.27	851137
2009-10-29	15.38	15.49	15.30	15.46	539222
2009-10-30	15.50	15.56	15.29	15.31	649939
2009-11-02	15.42	15.49	15.08	15.25	1117939
2009-11-03	15.00	15.00	14.16	14.69	6295328
2009-11-04	14.83	14.97	14.70	14.90	920569
2009-11-05	14.98	15.08	14.85	15.08	523123
2009-11-06	14.99	15.18	14.90	15.18	485963
2009-11-09	15.30	15.38	15.23	15.36	525428
2009-11-10	15.35	15.48	15.30	15.43	584356
2009-11-11	15.49	15.66	15.46	15.62	744305
2009-11-12	15.63	15.75	15.49	15.72	733311
2009-11-13	15.70	15.74	15.55	15.66	472429
2009-11-16	15.69	15.74	15.60	15.68	353560
2009-11-17	15.68	15.74	15.63	15.71	672648
2009-11-18	15.74	15.79	15.62	15.77	544798
2009-11-19	15.65	15.75	15.55	15.72	423610
2009-11-20	15.61	15.69	15.59	15.68	498318
2009-11-23	15.79	15.83	15.62	15.66	628768
2009-11-24	15.71	15.71	15.60	15.67	544774
2009-11-25	15.67	15.73	15.62	15.69	412507
2009-11-27	15.50	15.58	15.38	15.42	895966
2009-11-30	15.49	15.55	15.37	15.43	537455
2009-12-01	15.53	15.54	15.47	15.54	384772
2009-12-02	15.54	15.59	15.48	15.51	342953
2009-12-03	15.62	15.80	15.59	15.72	665725
2009-12-04	15.79	15.89	15.78	15.89	362193
2009-12-07	15.72	16.00	15.72	16.00	368962
2009-12-08	15.97	15.99	15.85	15.97	389436
2009-12-09	15.95	15.98	15.89	15.97	440503
2009-12-10	16.00	16.00	15.90	15.97	661747
2009-12-11	16.00	16.10	15.98	16.07	395989
2009-12-14	16.08	16.10	15.99	16.09	488253
2009-12-15	15.92	16.02	15.84	16.01	563870
2009-12-16	16.00	16.11	16.00	16.10	579475
2009-12-17	16.07	16.16	16.03	16.16	752305
2009-12-18	16.10	16.18	16.10	16.14	467835
2009-12-21	16.17	16.18	16.10	16.18	494328
2009-12-22	16.22	16.23	16.12	16.17	571648
2009-12-23	16.20	16.23	16.16	16.22	593270
2009-12-24	16.23	16.26	16.21	16.24	267765
2009-12-28	16.29	16.35	16.21	16.25	586443
2009-12-29	16.25	16.32	16.20	16.26	483350
2009-12-30	16.25	16.28	16.20	16.28	376269
2009-12-31	16.33	16.33	16.26	16.32	573041
2010-01-04	16.49	16.50	16.37	16.49	1459501
2010-01-05	16.55	16.81	16.52	16.76	1846801
2010-01-06	16.83	16.98	16.78	16.98	1502042
2010-01-07	16.97	16.97	16.86	16.94	1293970
2010-01-08	16.97	17.02	16.92	17.01	1013011
2010-01-11	17.09	17.11	17.03	17.11	1295290
2010-01-12	17.10	17.14	17.08	17.12	1156767
2010-01-13	17.12	17.15	17.07	17.14	1044243
2010-01-14	17.15	17.16	17.10	17.15	851379
2010-01-15	17.08	17.09	17.02	17.06	684435
2010-01-19	17.00	17.06	16.96	16.98	998428
2010-01-20	16.95	16.97	16.90	16.94	650189
2010-01-21	16.94	16.95	16.75	16.76	959398
2010-01-22	16.74	16.74	16.59	16.63	1101945
2010-01-25	16.63	16.76	16.56	16.63	936595
2010-01-26	16.60	16.74	16.55	16.67	812839
2010-01-27	16.68	16.71	16.59	16.64	679410
2010-01-28	16.68	16.68	16.44	16.47	765058
2010-01-29	16.45	16.57	16.38	16.42	896682
2010-02-01	16.48	16.59	16.46	16.59	748793
2010-02-02	16.63	16.72	16.60	16.69	1141613
2010-02-03	16.70	16.75	16.69	16.75	563276
2010-02-04	16.67	16.68	16.44	16.44	814971
2010-02-05	16.44	16.46	16.19	16.28	1487429
2010-02-08	16.26	16.29	16.13	16.26	398803
2010-02-09	16.32	16.39	16.18	16.39	786204
2010-02-10	16.39	16.45	16.31	16.45	556986
2010-02-11	16.45	16.53	16.41	16.51	894223
2010-02-12	16.30	16.40	16.25	16.36	632396
2010-02-16	16.44	16.52	16.36	16.50	636777
2010-02-17	16.54	16.68	16.54	16.68	1127382
2010-02-18	16.69	16.85	16.65	16.79	859913
2010-02-19	16.77	16.88	16.75	16.86	600603
2010-02-22	16.93	16.96	16.85	16.87	705882
2010-02-23	16.81	16.87	16.74	16.77	715871
2010-02-24	16.82	16.88	16.80	16.83	526021
2010-02-25	16.80	16.92	16.78	16.92	661501
2010-02-26	16.94	17.00	16.91	16.95	669747
2010-03-01	17.00	17.04	16.99	17.03	825809
2010-03-02	17.09	17.12	17.01	17.11	504608
2010-03-03	17.11	17.14	17.08	17.10	823392
2010-03-04	17.10	17.13	17.06	17.10	485203
2010-03-05	17.16	17.17	17.12	17.13	609868
2010-03-08	17.18	17.21	17.13	17.19	994879
2010-03-09	17.16	17.25	17.15	17.25	881673
2010-03-10	17.29	17.31	17.26	17.30	872368
2010-03-11	17.33	17.37	17.29	17.37	1034613
2010-03-12	17.43	17.48	17.37	17.48	969226
2010-03-15	17.37	17.42	17.28	17.34	838092
2010-03-16	17.34	17.49	17.34	17.49	852242
2010-03-17	17.50	17.72	17.42	17.50	745936
2010-03-18	17.45	17.55	17.45	17.51	693305
2010-03-19	17.49	17.54	17.39	17.39	690640
2010-03-22	17.33	17.45	17.22	17.45	1254131
2010-03-23	17.49	17.62	17.42	17.54	805939
2010-03-24	17.48	17.48	17.42	17.46	680657
2010-03-25	17.53	17.61	17.34	17.34	975121
2010-03-26	17.42	17.52	17.30	17.37	715129
2010-03-29	17.44	17.48	17.38	17.39	504899
2010-03-30	17.45	17.46	17.40	17.42	600157
2010-03-31	17.45	17.49	17.31	17.33	484407
2010-04-01	17.45	17.46	17.36	17.41	746567
2010-04-05	17.54	17.54	17.35	17.38	543844
2010-04-06	17.39	17.45	17.38	17.42	755317
2010-04-07	17.46	17.46	17.34	17.39	735288
2010-04-08	17.38	17.38	17.28	17.36	1071855
2010-04-09	17.41	17.42	17.36	17.42	397004
2010-04-12	17.42	17.48	17.36	17.48	471200
2010-04-13	17.48	17.49	17.45	17.49	518978
2010-04-14	17.50	17.52	17.45	17.45	650094
2010-04-15	17.40	17.41	17.33	17.38	678701
2010-04-16	17.34	17.39	17.18	17.30	910812
2010-04-19	17.22	17.30	17.20	17.30	1356183
2010-04-20	17.33	17.33	17.27	17.31	524906
2010-04-21	17.39	17.39	17.25	17.25	585332
2010-04-22	17.16	17.27	17.16	17.26	595591
2010-04-23	17.30	17.30	17.23	17.27	395023
2010-04-26	17.22	17.27	17.19	17.21	702761
2010-04-27	17.19	17.20	17.05	17.06	861830
2010-04-28	17.10	17.10	16.99	17.01	709936
2010-04-29	17.06	17.09	16.96	17.02	516659
2010-04-30	17.07	17.12	16.90	16.92	1054012
2010-05-03	17.00	17.04	16.93	17.02	621283
2010-05-04	16.96	17.01	16.90	16.95	797671
2010-05-05	16.88	16.88	16.15	16.50	2243278
2010-05-06	16.52	16.62	14.50	15.53	5720956
2010-05-07	15.52	15.99	15.18	15.99	2651382
2010-05-10	16.54	16.68	16.46	16.53	1596303
2010-05-11	16.37	16.60	16.34	16.53	1263458
2010-05-12	16.59	16.77	16.56	16.73	755369
2010-05-13	16.69	16.80	16.68	16.70	909490
2010-05-14	16.58	16.58	16.18	16.31	970538
2010-05-17	16.27	16.37	15.85	16.10	1555362
2010-05-18	16.15	16.28	16.00	16.01	794208
2010-05-19	15.95	16.00	15.48	15.76	1836567
2010-05-20	15.56	15.59	15.19	15.28	1902624
2010-05-21	15.11	15.76	15.06	15.70	1682755
2010-05-24	15.65	15.95	15.63	15.82	683253
2010-05-25	15.40	15.71	15.21	15.69	966515
2010-05-26	15.76	15.96	15.76	15.87	479374
2010-05-27	16.12	16.20	16.04	16.18	360601
2010-05-28	16.16	16.24	16.06	16.11	539184
2010-06-01	16.05	16.15	15.97	15.98	355798
2010-06-02	16.00	16.21	15.98	16.18	424105
2010-06-03	16.25	16.32	16.21	16.23	396404
2010-06-04	15.87	16.16	15.85	16.09	611258
2010-06-07	16.04	16.16	16.02	16.05	453047
2010-06-08	16.00	16.13	15.96	16.01	303645
2010-06-09	16.07	16.16	15.93	16.02	463763
2010-06-10	16.19	16.19	16.06	16.16	315487
2010-06-11	16.12	16.30	16.04	16.30	325414
2010-06-14	16.30	16.44	16.30	16.41	576148
2010-06-15	16.42	16.42	16.31	16.41	336895
2010-06-16	16.36	16.40	16.27	16.27	548502
2010-06-17	16.33	16.34	16.21	16.29	487418
2010-06-18	16.33	16.38	16.27	16.34	492866
2010-06-21	16.44	16.44	16.30	16.33	742539
2010-06-22	16.33	16.34	16.20	16.20	429951
2010-06-23	16.21	16.27	16.17	16.25	360922
2010-06-24	16.20	16.26	16.16	16.24	366925
2010-06-25	16.47	16.47	16.24	16.28	404721
2010-06-28	16.27	16.32	16.20	16.28	308499
2010-06-29	16.20	16.24	16.11	16.20	446169
2010-06-30	16.03	16.23	16.03	16.16	309508
2010-07-01	16.12	16.23	16.03	16.23	1044368
2010-07-02	16.03	16.33	16.01	16.26	334744
2010-07-06	16.48	16.48	16.25	16.29	461730
2010-07-07	16.34	16.40	16.26	16.39	369987
2010-07-08	16.39	16.56	16.38	16.52	306511
2010-07-09	16.49	16.68	16.49	16.67	457368
2010-07-12	16.67	16.70	16.61	16.64	370961
2010-07-13	16.65	16.85	16.65	16.72	632771
2010-07-14	16.76	16.80	16.65	16.78	489429
2010-07-15	16.77	16.78	16.63	16.78	371931
2010-07-16	16.70	16.77	16.66	16.67	320741
2010-07-19	16.65	16.74	16.65	16.70	419448
2010-07-20	16.59	16.79	16.54	16.77	382995
2010-07-21	16.85	16.89	16.82	16.87	498833
2010-07-22	16.93	16.96	16.88	16.93	480143
2010-07-23	16.96	17.05	16.91	17.01	459204
2010-07-26	17.05	17.17	17.03	17.14	588807
2010-07-27	17.20	17.31	17.16	17.20	417244
2010-07-28	17.15	17.26	17.15	17.24	423367
2010-07-29	17.29	17.29	17.19	17.24	317011
2010-07-30	17.24	17.30	17.19	17.28	366697
2010-08-02	17.36	17.40	17.31	17.39	509713
2010-08-03	17.39	17.44	17.33	17.43	443708
2010-08-04	17.43	17.54	17.42	17.51	494551
2010-08-05	17.52	17.61	17.50	17.54	497703
2010-08-06	17.50	17.62	17.45	17.62	458351
2010-08-09	17.62	17.70	17.60	17.70	533371
2010-08-10	17.65	17.69	17.60	17.62	1475002
2010-08-11	17.57	17.58	17.50	17.56	796038
2010-08-12	17.52	17.66	17.42	17.66	419614
2010-08-13	17.61	17.63	17.52	17.63	317160
2010-08-16	17.63	17.69	17.61	17.65	405614
2010-08-17	17.70	17.71	17.64	17.66	398938
2010-08-18	17.68	17.82	17.66	17.79	653030
2010-08-19	17.75	17.85	17.75	17.76	472753
2010-08-20	17.74	17.80	17.70	17.77	303923
2010-08-23	17.83	17.99	17.77	17.80	401703
2010-08-24	17.81	17.82	17.73	17.75	677244
2010-08-25	17.69	17.76	17.66	17.72	371592
2010-08-26	17.75	17.81	17.73	17.78	602406
2010-08-27	17.83	17.84	17.75	17.84	322029
2010-08-30	17.85	17.90	17.84	17.88	653485
2010-08-31	17.94	17.94	17.85	17.85	572169
2010-09-01	17.93	18.04	17.88	17.94	469380
2010-09-02	17.98	17.98	17.94	17.97	502643
2010-09-03	18.00	18.00	17.95	17.99	383997
2010-09-07	17.97	18.07	17.92	17.98	586136
2010-09-08	17.94	18.03	17.94	18.03	410951
2010-09-09	18.12	18.14	18.05	18.13	515868
2010-09-10	18.16	18.20	18.12	18.17	776991
2010-09-13	18.22	18.27	18.21	18.23	670440
2010-09-14	18.23	18.31	18.23	18.30	950459
2010-09-15	18.23	18.23	18.13	18.13	653453
2010-09-16	18.20	18.27	18.12	18.22	605067
2010-09-17	18.28	18.30	18.24	18.30	522657
2010-09-20	18.38	18.38	18.28	18.34	591459
2010-09-21	18.37	18.38	18.28	18.29	728825
2010-09-22	18.30	18.31	18.24	18.27	488097
2010-09-23	18.25	18.29	18.18	18.28	392922
2010-09-24	18.30	18.34	18.27	18.29	493867
2010-09-27	18.26	18.28	18.20	18.20	713779
2010-09-28	18.24	18.24	18.17	18.22	412769
2010-09-29	18.22	18.23	18.19	18.22	308825
2010-09-30	18.24	18.28	18.19	18.20	464819
2010-10-01	18.29	18.33	18.20	18.26	445728
2010-10-04	18.25	18.31	18.22	18.23	352698
2010-10-05	18.23	18.30	18.23	18.29	589611
2010-10-06	18.31	18.31	18.25	18.28	575907
2010-10-07	18.36	18.36	18.25	18.30	352171
2010-10-08	18.33	18.36	18.31	18.36	555887
2010-10-11	18.36	18.43	18.35	18.43	548515
2010-10-12	18.45	18.47	18.40	18.46	490026
2010-10-13	18.50	18.51	18.45	18.46	830745
2010-10-14	18.45	18.47	18.28	18.36	754614
2010-10-15	18.33	18.33	17.87	18.00	2270129
2010-10-18	17.99	18.05	17.92	17.99	823638
2010-10-19	18.00	18.18	17.91	17.93	624618
2010-10-20	17.93	18.01	17.84	17.96	704379
2010-10-21	18.03	18.03	17.93	17.96	481881
2010-10-22	18.01	18.12	17.95	18.11	383806
2010-10-25	18.19	18.19	17.95	17.97	790406
2010-10-26	18.00	18.05	17.91	18.02	450347
2010-10-27	18.01	18.06	17.97	18.04	389149
2010-10-28	18.02	18.08	18.01	18.06	322906
2010-10-29	18.10	18.10	18.06	18.09	309959
2010-11-01	18.10	18.13	18.04	18.07	403158
2010-11-02	18.05	18.12	18.02	18.04	1071561
2010-11-03	18.03	18.10	17.99	18.09	706341
2010-11-04	18.09	18.22	18.09	18.22	692705
2010-11-05	18.22	18.24	18.17	18.22	537315
2010-11-08	18.13	18.22	18.13	18.19	416268
2010-11-09	18.27	18.27	18.18	18.19	377382
2010-11-10	18.21	18.23	18.13	18.15	456612
2010-11-11	18.13	18.13	18.08	18.08	476412
2010-11-12	18.05	18.11	18.05	18.10	400138
2010-11-15	18.07	18.07	17.96	17.98	563853
2010-11-16	17.90	17.95	17.72	17.80	909573
2010-11-17	17.80	17.88	17.80	17.84	356310
2010-11-18	17.90	17.99	17.90	17.98	525405
2010-11-19	18.01	18.03	17.93	18.00	228119
2010-11-22	17.98	17.99	17.80	17.85	773335
2010-11-23	17.80	17.80	17.63	17.75	651935
2010-11-24	17.80	17.87	17.76	17.84	476152
2010-11-26	17.81	17.88	17.75	17.88	204653
2010-11-29	17.82	17.82	17.64	17.72	493826
2010-11-30	17.66	17.70	17.59	17.64	549706
2010-12-01	17.80	17.85	17.73	17.75	438627
2010-12-02	17.74	17.80	17.74	17.74	394010
2010-12-03	17.72	17.79	17.71	17.75	348521
2010-12-06	17.79	17.80	17.67	17.77	882018
2010-12-07	17.89	17.89	17.75	17.75	482194
2010-12-08	17.81	17.89	17.74	17.74	383988
2010-12-09	17.75	17.81	17.74	17.80	439996
2010-12-10	17.76	17.85	17.76	17.85	1135938
2010-12-13	17.83	17.85	17.78	17.84	498197
2010-12-14	17.83	17.85	17.70	17.71	610348
2010-12-15	17.54	17.55	17.42	17.47	940924
2010-12-16	17.45	17.50	17.32	17.35	864380
2010-12-17	17.31	17.38	17.27	17.36	860844
2010-12-20	17.36	17.39	17.26	17.26	581394
2010-12-21	17.25	17.28	17.20	17.25	965374
2010-12-22	17.26	17.35	17.23	17.32	812514
2010-12-23	17.35	17.36	17.27	17.31	943363
2010-12-27	17.32	17.43	17.31	17.40	323281
2010-12-28	17.42	17.49	17.39	17.44	479294
2010-12-29	17.45	17.51	17.39	17.50	315670
2010-12-30	17.53	17.53	17.46	17.46	828752
2010-12-31	17.46	17.61	17.45	17.61	449048
2011-01-03	17.68	17.71	17.63	17.63	644889
2011-01-04	17.69	17.69	17.61	17.66	452854
2011-01-05	17.65	17.71	17.62	17.69	585722
2011-01-06	17.70	17.71	17.65	17.67	548765
2011-01-07	17.65	17.70	17.60	17.67	1048486
2011-01-10	17.65	17.67	17.60	17.65	386457
2011-01-11	17.68	17.70	17.64	17.67	312106
2011-01-12	17.70	17.75	17.67	17.74	580658
2011-01-13	17.76	17.78	17.74	17.75	459984
2011-01-14	17.66	17.71	17.63	17.63	466396
2011-01-18	17.65	17.67	17.62	17.66	329444
2011-01-19	17.64	17.69	17.63	17.68	431728
2011-01-20	17.66	17.70	17.65	17.68	367220
2011-01-21	17.72	17.72	17.65	17.67	326837
2011-01-24	17.71	17.72	17.57	17.68	511027
2011-01-25	17.71	17.73	17.66	17.70	531111
2011-01-26	17.67	17.73	17.67	17.68	389262
2011-01-27	17.69	17.75	17.68	17.74	504514
2011-01-28	17.75	17.76	17.65	17.65	687718
2011-01-31	17.71	17.73	17.65	17.72	405962
2011-02-01	17.74	17.80	17.72	17.78	389608
2011-02-02	17.79	17.82	17.74	17.82	359648
2011-02-03	17.84	17.87	17.80	17.85	340800
2011-02-04	17.89	17.91	17.84	17.90	381355
2011-02-07	17.86	17.94	17.86	17.90	394691
2011-02-08	17.94	18.00	17.89	17.96	424982
2011-02-09	17.96	17.98	17.91	17.97	395290
2011-02-10	17.99	17.99	17.92	17.97	364744
2011-02-11	17.97	17.99	17.92	17.98	385081
2011-02-14	17.98	17.99	17.92	17.99	1210226
2011-02-15	17.89	17.94	17.84	17.84	404250
2011-02-16	17.86	17.94	17.85	17.92	358845
2011-02-17	17.90	17.97	17.90	17.93	395950
2011-02-18	17.94	17.99	17.91	17.99	279073
2011-02-22	17.96	17.97	17.85	17.85	492590
2011-02-23	17.85	17.89	17.83	17.87	578193
2011-02-24	17.88	17.90	17.85	17.87	193881
2011-02-25	17.90	17.94	17.88	17.91	347440
2011-02-28	17.94	17.98	17.90	17.96	368754
2011-03-01	17.99	18.00	17.95	17.95	392507
2011-03-02	17.94	17.98	17.91	17.98	326980
2011-03-03	18.00	18.04	17.98	18.04	363693
2011-03-04	18.00	18.16	18.00	18.12	1448474
2011-03-07	18.10	18.14	18.06	18.07	344062
2011-03-08	18.08	18.14	18.06	18.08	419510
2011-03-09	18.13	18.13	18.10	18.12	293695
2011-03-10	18.11	18.12	18.07	18.10	332284
2011-03-11	18.10	18.13	18.03	18.07	487229
2011-03-14	18.07	18.10	18.03	18.09	368323
2011-03-15	17.89	17.95	17.82	17.93	711325
2011-03-16	17.94	17.96	17.86	17.88	416784
2011-03-17	17.98	17.98	17.88	17.91	241487
2011-03-18	17.95	17.99	17.94	17.99	368192
2011-03-21	18.00	18.05	18.00	18.03	334399
2011-03-22	17.93	18.06	17.92	18.03	282552
2011-03-23	18.03	18.06	18.02	18.04	297200
2011-03-24	18.02	18.07	18.02	18.06	254883
2011-03-25	18.09	18.10	18.05	18.07	452556
2011-03-28	18.09	18.10	18.05	18.07	613046
2011-03-29	18.08	18.11	18.04	18.09	456629
2011-03-30	18.07	18.11	18.07	18.09	627533
2011-03-31	18.11	18.18	18.06	18.14	575893
2011-04-01	18.19	18.19	18.13	18.18	370117
2011-04-04	18.17	18.19	18.12	18.16	823655
2011-04-05	18.16	18.21	18.12	18.20	423787
2011-04-06	18.22	18.24	18.20	18.21	323203
2011-04-07	18.19	18.26	18.19	18.20	323361
2011-04-08	18.20	18.24	18.18	18.23	324081
2011-04-11	18.24	18.25	18.20	18.21	344230
2011-04-12	18.18	18.20	18.14	18.16	403540
2011-04-13	18.18	18.19	18.16	18.18	414359
2011-04-14	18.13	18.19	18.13	18.16	360828
2011-04-15	18.07	18.12	18.05	18.09	509784
2011-04-18	18.05	18.07	18.02	18.03	362935
2011-04-19	18.02	18.09	18.02	18.08	314510
2011-04-20	18.10	18.15	18.08	18.14	374250
2011-04-21	18.15	18.16	18.12	18.13	302529
2011-04-25	18.15	18.15	18.11	18.13	582655
2011-04-26	18.17	18.20	18.15	18.19	307762
2011-04-27	18.20	18.20	18.15	18.18	367621
2011-04-28	18.18	18.24	18.18	18.22	360654
2011-04-29	18.25	18.29	18.23	18.29	300376
2011-05-02	18.33	18.33	18.25	18.28	312602
2011-05-03	18.26	18.32	18.26	18.29	531592
2011-05-04	18.29	18.31	18.27	18.31	350983
2011-05-05	18.28	18.33	18.27	18.31	250342
2011-05-06	18.35	18.37	18.31	18.31	753226
2011-05-09	18.36	18.36	18.30	18.32	702319
2011-05-10	18.36	18.40	18.33	18.40	449196
2011-05-11	18.40	18.41	18.35	18.38	501189
2011-05-12	18.40	18.45	18.38	18.45	393922
2011-05-13	18.37	18.39	18.33	18.36	590778
2011-05-16	18.35	18.38	18.34	18.38	464405
2011-05-17	18.39	18.39	18.31	18.36	399086
2011-05-18	18.38	18.39	18.34	18.39	285008
2011-05-19	18.38	18.40	18.35	18.39	374853
2011-05-20	18.41	18.41	18.36	18.40	302550
2011-05-23	18.35	18.37	18.31	18.33	546821
2011-05-24	18.32	18.33	18.29	18.30	424885
2011-05-25	18.30	18.32	18.27	18.31	326916
2011-05-26	18.34	18.34	18.30	18.30	336194
2011-05-27	18.31	18.34	18.29	18.34	276170
2011-05-31	18.37	18.37	18.31	18.34	538203
2011-06-01	18.37	18.39	18.28	18.30	724824
2011-06-02	18.29	18.34	18.15	18.17	686161
2011-06-03	18.11	18.19	18.08	18.17	453463
2011-06-06	18.05	18.19	18.05	18.09	507274
2011-06-07	18.11	18.14	18.08	18.10	481280
2011-06-08	18.10	18.10	18.02	18.02	333747
2011-06-09	18.01	18.03	17.95	18.00	391493
2011-06-10	17.99	18.03	17.97	18.02	622973
2011-06-13	18.06	18.24	17.98	17.99	383860
2011-06-14	18.00	18.05	18.00	18.03	478985
2011-06-15	17.93	17.93	17.82	17.82	495597
2011-06-16	17.79	17.80	17.62	17.62	1059946
2011-06-17	17.66	17.76	17.65	17.74	526580
2011-06-20	17.75	17.75	17.69	17.71	400055
2011-06-21	17.73	17.84	17.72	17.82	416739
2011-06-22	17.82	17.87	17.81	17.83	418396
2011-06-23	17.78	17.83	17.74	17.81	302325
2011-06-24	17.85	17.85	17.73	17.76	2495364
2011-06-27	17.81	17.81	17.70	17.75	733522
2011-06-28	17.76	17.86	17.76	17.85	495343
2011-06-29	17.89	17.92	17.82	17.91	456423
2011-06-30	17.98	18.05	17.94	18.03	725393
2011-07-01	18.08	18.08	17.96	18.05	298359
2011-07-05	18.06	18.08	18.03	18.04	275579
2011-07-06	18.01	18.07	17.99	18.03	478321
2011-07-07	18.03	18.06	18.01	18.04	500023
2011-07-08	18.03	18.05	17.99	18.05	199849
2011-07-11	18.02	18.02	17.94	17.98	287982
2011-07-12	17.91	17.95	17.88	17.91	547440
2011-07-13	17.91	17.97	17.90	17.95	293883
2011-07-14	17.95	18.00	17.89	17.92	480482
2011-07-15	17.85	17.85	17.79	17.83	407038
2011-07-18	17.81	17.82	17.65	17.70	495438
2011-07-19	17.70	17.72	17.64	17.69	533863
2011-07-20	17.67	17.73	17.67	17.71	1425158
2011-07-21	17.76	17.85	17.71	17.85	374524
2011-07-22	17.85	17.87	17.82	17.84	251010
2011-07-25	17.79	17.82	17.75	17.76	480954
2011-07-26	17.76	17.84	17.73	17.77	528786
2011-07-27	17.75	17.77	17.68	17.68	619522
2011-07-28	17.71	17.71	17.60	17.63	724059
2011-07-29	17.55	17.60	17.36	17.54	936896
2011-08-01	17.65	17.73	17.61	17.71	439754
2011-08-02	17.71	17.74	17.63	17.64	689605
2011-08-03	17.65	17.69	17.54	17.68	668703
2011-08-04	17.65	17.65	17.04	17.23	1518646
2011-08-05	17.27	17.33	16.16	16.88	3235333
2011-08-08	16.23	16.27	14.70	15.02	5133987
2011-08-09	15.32	16.59	15.25	16.59	3623081
2011-08-10	16.48	16.48	16.13	16.26	1623815
2011-08-11	16.21	16.66	16.19	16.60	875516
2011-08-12	16.59	16.95	16.59	16.78	897892
2011-08-15	16.75	17.09	16.61	17.06	617440
2011-08-16	16.99	17.11	16.92	17.05	518548
2011-08-17	17.07	17.17	17.04	17.05	261630
2011-08-18	16.83	16.96	16.45	16.62	1133883
2011-08-19	16.38	16.70	16.35	16.50	806818
2011-08-22	16.57	16.99	16.25	16.34	1037889
2011-08-23	16.25	16.32	16.05	16.31	560472
2011-08-24	16.32	16.52	16.29	16.51	438730
2011-08-25	16.73	16.90	16.67	16.78	403782
2011-08-26	16.72	16.94	16.64	16.89	365079
2011-08-29	16.96	17.15	16.93	17.15	520466
2011-08-30	17.13	17.28	17.13	17.24	607155
2011-08-31	17.28	17.41	17.27	17.32	751583
2011-09-01	17.39	17.40	17.22	17.27	226116
2011-09-02	17.12	17.15	17.00	17.15	306759
2011-09-06	16.79	16.97	16.65	16.95	436100
2011-09-07	17.11	17.15	17.02	17.10	262107
2011-09-08	17.03	17.14	17.00	17.01	278955
2011-09-09	16.89	16.94	16.80	16.85	730584
2011-09-12	16.70	16.70	16.34	16.46	889177
2011-09-13	16.43	16.53	16.36	16.51	323028
2011-09-14	16.60	16.64	16.43	16.57	311265
2011-09-15	16.60	16.73	16.57	16.72	320413
2011-09-16	16.68	16.77	16.67	16.68	300821
2011-09-19	16.53	16.58	16.48	16.51	297267
2011-09-20	16.61	16.61	16.46	16.49	595798
2011-09-21	16.47	16.57	16.33	16.34	549511
2011-09-22	16.16	16.18	15.86	15.94	1202527
2011-09-23	15.83	16.08	15.82	15.98	560842
2011-09-26	16.24	16.24	15.86	15.95	296895
2011-09-27	16.15	16.42	16.12	16.25	458464
2011-09-28	16.29	16.38	16.12	16.15	262842
2011-09-29	16.27	16.34	16.14	16.23	455716
2011-09-30	16.23	16.26	16.06	16.15	474607
2011-10-03	16.08	16.18	15.61	15.64	730468
2011-10-04	15.38	15.52	15.10	15.51	887301
2011-10-05	15.63	15.70	15.44	15.65	479737
2011-10-06	15.70	16.13	15.66	16.12	498760
2011-10-07	16.23	16.34	16.16	16.26	454390
2011-10-10	16.35	16.51	16.34	16.45	432678
2011-10-11	16.44	16.49	16.35	16.44	348912
2011-10-12	16.50	16.68	16.50	16.58	426920
2011-10-13	16.57	16.57	16.42	16.47	327246
2011-10-14	16.54	16.58	16.29	16.34	326039
2011-10-17	16.31	16.34	16.24	16.25	218698
2011-10-18	16.21	16.48	16.21	16.47	289420
2011-10-19	16.47	16.58	16.40	16.48	180343
2011-10-20	16.50	16.50	16.40	16.49	235770
2011-10-21	16.55	16.63	16.55	16.59	212445
2011-10-24	16.55	16.76	16.55	16.74	378764
2011-10-25	16.76	16.78	16.65	16.68	222119
2011-10-26	16.72	16.83	16.56	16.81	240775
2011-10-27	17.07	17.20	17.01	17.16	535360
2011-10-28	17.06	17.19	17.02	17.19	207938
2011-10-31	17.16	17.16	16.95	16.95	213420
2011-11-01	16.72	16.78	16.59	16.69	450515
2011-11-02	16.78	16.85	16.76	16.78	262261
2011-11-03	16.83	16.88	16.79	16.83	260535
2011-11-04	16.68	16.95	16.68	16.91	320797
2011-11-07	16.93	17.01	16.80	16.91	203001
2011-11-08	16.95	17.00	16.90	16.95	264398
2011-11-09	16.75	16.83	16.60	16.64	505277
2011-11-10	16.78	16.78	16.63	16.66	243108
2011-11-11	16.79	16.88	16.73	16.83	180041
2011-11-14	16.82	16.88	16.77	16.82	161786
2011-11-15	16.70	16.75	16.60	16.70	235424
2011-11-16	16.53	16.73	16.53	16.60	213678
2011-11-17	16.56	16.63	16.47	16.53	206629
2011-11-18	16.58	16.60	16.43	16.50	316441
2011-11-21	16.41	16.41	16.26	16.34	349528
2011-11-22	16.35	16.37	16.24	16.29	383673
2011-11-23	16.20	16.32	15.98	16.01	365005
2011-11-25	16.10	16.16	16.03	16.07	107967
2011-11-28	16.35	16.42	16.18	16.20	524820
2011-11-29	16.29	16.29	16.05	16.06	420221
2011-11-30	16.35	16.35	16.20	16.22	380292
2011-12-01	16.26	16.27	16.17	16.17	279571
2011-12-02	16.25	16.29	16.18	16.25	338335
2011-12-05	16.38	16.48	16.27	16.45	340222
2011-12-06	16.54	16.54	16.44	16.49	215849
2011-12-07	16.44	16.52	16.26	16.46	167952
2011-12-08	16.43	16.53	16.35	16.37	231867
2011-12-09	16.45	16.49	16.36	16.47	186027
2011-12-12	16.27	16.41	16.27	16.40	255399
2011-12-13	16.40	16.54	16.37	16.49	704171
2011-12-14	16.45	16.48	16.32	16.34	580101
2011-12-15	16.38	16.38	16.17	16.21	311657
2011-12-16	16.25	16.25	16.11	16.13	233457
2011-12-19	16.19	16.22	15.97	15.99	419584
2011-12-20	16.05	16.12	15.99	16.00	458577
2011-12-21	16.04	16.08	15.99	16.06	276479
2011-12-22	16.10	16.27	16.08	16.24	1120990
2011-12-23	16.31	16.31	16.12	16.20	298479
2011-12-27	16.13	16.23	16.06	16.08	373110
2011-12-28	16.02	16.10	16.00	16.07	341193
2011-12-29	16.08	16.13	16.04	16.05	553846
2011-12-30	16.15	16.15	16.08	16.12	499935
2012-01-03	16.25	16.33	16.16	16.30	755017
2012-01-04	16.32	16.49	16.30	16.48	439260
2012-01-05	16.47	16.71	16.41	16.68	543831
2012-01-06	16.75	16.82	16.71	16.78	433173
2012-01-09	16.82	16.90	16.79	16.89	375750
2012-01-10	16.99	17.00	16.95	16.99	312261
2012-01-11	16.98	17.02	16.95	16.97	493896
2012-01-12	16.97	17.03	16.95	17.01	395928
2012-01-13	16.94	16.94	16.83	16.87	382164
2012-01-17	16.91	16.99	16.91	16.96	386670
2012-01-18	16.95	17.03	16.95	17.03	323387
2012-01-19	17.08	17.18	17.03	17.04	506652
2012-01-20	17.06	17.13	17.01	17.12	269146
2012-01-23	17.12	17.20	17.11	17.14	427570
2012-01-24	16.98	17.17	16.98	17.16	222495
2012-01-25	17.15	17.26	17.11	17.19	311483
2012-01-26	17.30	17.33	17.23	17.29	269021
2012-01-27	17.29	17.34	17.27	17.31	328839
2012-01-30	17.30	17.31	17.27	17.30	213883
2012-01-31	17.32	17.35	17.28	17.34	351092
2012-02-01	17.45	17.45	17.35	17.42	433849
2012-02-02	17.42	17.49	17.38	17.47	374811
2012-02-03	17.52	17.55	17.49	17.54	558668
2012-02-06	17.56	17.56	17.51	17.52	247862
2012-02-07	17.53	17.57	17.52	17.54	248494
2012-02-08	17.58	17.62	17.57	17.62	313199
2012-02-09	17.60	17.67	17.57	17.62	286106
2012-02-10	17.50	17.59	17.50	17.50	420809
2012-02-13	17.62	17.62	17.54	17.61	272306
2012-02-14	17.53	17.64	17.53	17.62	972621
2012-02-15	17.58	17.58	17.53	17.55	426476
2012-02-16	17.56	17.60	17.46	17.56	296525
2012-02-17	17.55	17.64	17.55	17.63	261935
2012-02-21	17.67	17.70	17.61	17.61	354832
2012-02-22	17.64	17.66	17.61	17.65	291330
2012-02-23	17.65	17.72	17.65	17.72	257217
2012-02-24	17.74	17.75	17.69	17.75	318898
2012-02-27	17.72	17.76	17.72	17.74	517541
2012-02-28	17.79	17.84	17.76	17.82	661717
2012-02-29	17.87	17.89	17.84	17.87	337656
2012-03-01	17.90	17.90	17.86	17.88	348686
2012-03-02	17.91	17.93	17.89	17.93	344515
2012-03-05	17.91	17.93	17.87	17.89	293956
2012-03-06	17.82	17.82	17.69	17.73	445997
2012-03-07	17.74	17.81	17.73	17.78	346648
2012-03-08	17.83	17.89	17.82	17.89	240686
2012-03-09	17.88	17.94	17.88	17.91	311419
2012-03-12	17.92	17.97	17.92	17.97	406932
2012-03-13	17.99	18.03	17.98	18.03	336763
2012-03-14	18.05	18.06	17.98	18.00	409804
2012-03-15	17.90	17.92	17.86	17.88	460990
2012-03-16	17.88	17.92	17.85	17.92	242427
2012-03-19	17.91	17.93	17.89	17.89	349156
2012-03-20	17.90	17.91	17.87	17.89	202548
2012-03-21	17.89	17.94	17.88	17.90	272395
2012-03-22	17.88	17.92	17.88	17.90	146344
2012-03-23	17.85	17.94	17.85	17.92	201586
2012-03-26	17.94	17.97	17.93	17.97	232073
2012-03-27	17.95	17.98	17.94	17.96	367384
2012-03-28	17.97	17.98	17.95	17.96	224398
2012-03-29	17.92	17.94	17.90	17.92	238473
2012-03-30	17.94	17.95	17.90	17.90	550707
2012-04-02	17.89	17.95	17.88	17.93	515842
2012-04-03	17.88	17.96	17.88	17.94	297411
2012-04-04	17.90	17.92	17.87	17.89	505844
2012-04-05	17.89	17.91	17.88	17.91	184796
2012-04-09	17.83	17.88	17.76	17.87	232686
2012-04-10	17.83	17.87	17.71	17.74	486400
2012-04-11	17.77	17.78	17.72	17.74	317645
2012-04-12	17.73	17.91	17.73	17.91	343584
2012-04-13	17.81	17.86	17.72	17.75	332589
2012-04-16	17.77	17.80	17.74	17.79	297648
2012-04-17	17.82	17.82	17.78	17.80	304586
2012-04-18	17.76	17.80	17.70	17.71	322180
2012-04-19	17.75	17.77	17.70	17.70	299472
2012-04-20	17.73	17.76	17.61	17.61	392755
2012-04-23	17.56	17.62	17.55	17.61	897433
2012-04-24	17.64	17.70	17.60	17.70	373076
2012-04-25	17.75	17.78	17.71	17.78	321378
2012-04-26	17.79	17.82	17.74	17.82	378896
2012-04-27	17.80	17.86	17.80	17.86	457909
2012-04-30	17.84	17.85	17.82	17.82	340990
2012-05-01	17.83	17.87	17.80	17.84	333547
2012-05-02	17.80	17.88	17.80	17.83	507611
2012-05-03	17.83	17.89	17.83	17.88	264957
2012-05-04	17.88	17.94	17.87	17.92	196268
2012-05-07	17.89	17.96	17.88	17.96	885738
2012-05-08	17.93	17.95	17.90	17.95	341960
2012-05-09	17.89	17.93	17.85	17.89	272657
2012-05-10	17.94	17.95	17.90	17.90	379646
2012-05-11	17.87	17.91	17.85	17.87	183499
2012-05-14	17.83	17.83	17.74	17.77	260214
2012-05-15	17.65	17.69	17.58	17.58	980599
2012-05-16	17.62	17.65	17.54	17.57	381614
2012-05-17	17.57	17.58	17.25	17.25	620403
2012-05-18	17.30	17.36	17.02	17.02	716843
2012-05-21	17.03	17.35	17.02	17.33	585558
2012-05-22	17.40	17.59	17.36	17.51	658318
2012-05-23	17.36	17.49	17.16	17.47	394450
2012-05-24	17.50	17.59	17.49	17.59	222612
2012-05-25	17.61	17.64	17.55	17.60	239602
2012-05-29	17.68	17.73	17.63	17.73	511894
2012-05-30	17.62	17.68	17.40	17.54	569943
2012-05-31	17.55	17.63	17.45	17.57	458703
2012-06-01	17.41	17.49	17.37	17.38	349388
2012-06-04	17.39	17.47	17.36	17.44	316611
2012-06-05	17.38	17.57	17.38	17.54	283573
2012-06-06	17.60	17.67	17.57	17.63	570433
2012-06-07	17.69	17.73	17.61	17.61	526008
2012-06-08	17.51	17.65	17.51	17.65	295262
2012-06-11	17.70	17.70	17.61	17.62	274771
2012-06-12	17.68	17.71	17.61	17.71	274371
2012-06-13	17.65	17.74	17.65	17.70	339822
2012-06-14	17.72	17.80	17.69	17.78	476478
2012-06-15	17.71	17.76	17.67	17.73	333030
2012-06-18	17.72	17.79	17.71	17.75	539771
2012-06-19	17.81	17.85	17.79	17.85	273866
2012-06-20	17.84	17.88	17.81	17.88	322148
2012-06-21	17.83	17.90	17.80	17.82	204672
2012-06-22	17.86	17.90	17.82	17.88	257587
2012-06-25	17.88	17.88	17.84	17.85	165337
2012-06-26	17.88	17.93	17.85	17.92	242636
2012-06-27	17.91	17.96	17.90	17.95	446749
2012-06-28	17.89	18.00	17.89	17.97	202043
2012-06-29	18.05	18.15	17.98	18.00	362454
2012-07-02	18.06	18.12	18.01	18.09	399414
2012-07-03	18.12	18.13	18.08	18.08	275952
2012-07-05	18.13	18.17	18.08	18.16	283238
2012-07-06	18.19	18.19	18.12	18.14	241792
2012-07-09	18.17	18.18	18.11	18.18	214027
2012-07-10	18.20	18.20	18.15	18.19	192336
2012-07-11	18.20	18.21	18.15	18.21	223586
2012-07-12	18.20	18.25	18.16	18.24	207542
2012-07-13	18.15	18.24	18.15	18.23	390503
2012-07-16	18.25	18.28	18.22	18.28	374871
2012-07-17	18.32	18.32	18.23	18.25	512433
2012-07-18	18.28	18.36	18.25	18.35	522552
2012-07-19	18.36	18.38	18.29	18.29	453403
2012-07-20	18.33	18.35	18.27	18.30	273671
2012-07-23	18.26	18.26	18.19	18.21	567637
2012-07-24	18.21	18.25	18.14	18.18	353976
2012-07-25	18.22	18.22	18.12	18.22	730858
2012-07-26	18.27	18.30	18.23	18.25	246815
2012-07-27	18.28	18.31	18.25	18.26	559124
2012-07-30	18.30	18.32	18.21	18.26	223295
2012-07-31	18.31	18.41	18.27	18.28	317318
2012-08-01	18.33	18.35	18.27	18.30	394882
2012-08-02	18.28	18.32	18.26	18.28	265104
2012-08-03	18.34	18.36	18.30	18.31	350585
2012-08-06	18.38	18.38	18.33	18.37	518805
2012-08-07	18.41	18.41	18.35	18.41	368684
2012-08-08	18.33	18.42	18.33	18.42	282734
2012-08-09	18.42	18.47	18.40	18.45	695709
2012-08-10	18.45	18.48	18.42	18.43	309672
2012-08-13	18.45	18.47	18.32	18.32	416656
2012-08-14	18.35	18.39	18.33	18.38	331268
2012-08-15	18.32	18.33	18.25	18.28	303126
2012-08-16	18.29	18.33	18.25	18.26	351965
2012-08-17	18.28	18.31	18.25	18.31	210382
2012-08-20	18.31	18.34	18.26	18.28	187088
2012-08-21	18.33	18.35	18.28	18.30	231891
2012-08-22	18.30	18.31	18.26	18.31	198080
2012-08-23	18.33	18.34	18.29	18.32	235263
2012-08-24	18.31	18.33	18.29	18.32	186507
2012-08-27	18.30	18.37	18.30	18.35	142783
2012-08-28	18.34	18.37	18.33	18.37	260106
2012-08-29	18.38	18.41	18.36	18.38	212690
2012-08-30	18.36	18.40	18.36	18.39	180807
2012-08-31	18.44	18.45	18.40	18.43	234336
2012-09-04	18.44	18.45	18.41	18.43	573031
2012-09-05	18.44	18.45	18.42	18.44	215077
2012-09-06	18.46	18.47	18.41	18.43	640891
2012-09-07	18.43	18.49	18.42	18.47	749001
2012-09-10	18.48	18.50	18.43	18.48	359531
2012-09-11	18.49	18.52	18.48	18.50	242671
2012-09-12	18.52	18.56	18.51	18.55	526346
2012-09-13	18.56	18.59	18.52	18.58	347665
2012-09-14	18.52	18.56	18.48	18.50	632971
2012-09-17	18.50	18.50	18.44	18.45	233011
2012-09-18	18.48	18.48	18.42	18.44	269785
2012-09-19	18.45	18.47	18.44	18.44	254868
2012-09-20	18.46	18.46	18.41	18.44	346903
2012-09-21	18.46	18.48	18.40	18.40	220070
2012-09-24	18.36	18.43	18.35	18.36	357489
2012-09-25	18.41	18.43	18.36	18.41	356174
2012-09-26	18.38	18.40	18.34	18.39	320434
2012-09-27	18.42	18.44	18.40	18.43	260696
2012-09-28	18.44	18.47	18.42	18.46	342709
2012-10-01	18.47	18.50	18.40	18.50	464681
2012-10-02	18.49	18.52	18.48	18.52	322478
2012-10-03	18.51	18.53	18.50	18.53	679042
2012-10-04	18.55	18.57	18.52	18.57	219548
2012-10-05	18.70	18.70	18.57	18.62	202757
2012-10-08	18.58	18.62	18.58	18.62	318947
2012-10-09	18.62	18.62	18.54	18.54	449040
2012-10-10	18.56	18.59	18.54	18.59	211360
2012-10-11	18.59	18.64	18.59	18.64	534637
2012-10-12	18.61	18.63	18.60	18.63	229391
2012-10-15	18.56	18.58	18.50	18.54	256583
2012-10-16	18.54	18.56	18.52	18.53	230841
2012-10-17	18.56	18.56	18.51	18.55	270890
2012-10-18	18.58	18.59	18.52	18.56	364631
2012-10-19	18.53	18.55	18.49	18.51	211062
2012-10-22	18.50	18.53	18.47	18.50	468607
2012-10-23	18.47	18.50	18.43	18.49	289209
2012-10-24	18.48	18.50	18.45	18.48	252705
2012-10-25	18.47	18.50	18.45	18.46	121609
2012-10-26	18.45	18.47	18.44	18.47	240705
2012-10-31	18.48	18.52	18.47	18.50	359161
2012-11-01	18.53	18.54	18.47	18.54	328675
2012-11-02	18.54	18.55	18.51	18.53	244128
2012-11-05	18.54	18.55	18.50	18.55	264657
2012-11-06	18.55	18.55	18.53	18.54	338535
2012-11-07	18.51	18.53	18.47	18.49	432338
2012-11-08	18.49	18.51	18.42	18.43	501574
2012-11-09	18.43	18.46	18.40	18.45	343391
2012-11-12	18.44	18.45	18.42	18.43	264422
2012-11-13	18.43	18.44	18.40	18.44	307303
2012-11-14	18.44	18.47	18.19	18.22	1132454
2012-11-15	18.09	18.15	18.02	18.09	1818917
2012-11-16	18.06	18.25	18.06	18.22	662923
2012-11-19	18.34	18.34	18.26	18.30	341511
2012-11-20	18.31	18.33	18.28	18.33	206047
2012-11-21	18.35	18.36	18.33	18.36	158916
2012-11-23	18.42	18.42	18.33	18.39	105291
2012-11-26	18.39	18.41	18.33	18.36	272304
2012-11-27	18.35	18.40	18.35	18.40	247870
2012-11-28	18.39	18.40	18.36	18.40	236691
2012-11-29	18.40	18.42	18.39	18.39	267925
2012-11-30	18.39	18.42	18.39	18.42	348418
2012-12-03	18.43	18.43	18.37	18.38	330178
2012-12-04	18.39	18.42	18.39	18.40	364221
2012-12-05	18.43	18.43	18.38	18.40	273590
2012-12-06	18.39	18.42	18.38	18.39	262233
2012-12-07	18.40	18.41	18.38	18.40	249660
2012-12-10	18.40	18.40	18.36	18.37	567667
2012-12-11	18.37	18.39	18.36	18.38	375303
2012-12-12	18.38	18.40	18.37	18.39	261091
2012-12-13	18.38	18.39	18.32	18.35	752061
2012-12-14	18.21	18.24	18.19	18.21	271882
2012-12-17	18.22	18.26	18.22	18.22	314098
2012-12-18	18.24	18.26	18.22	18.25	365494
2012-12-19	18.25	18.25	18.23	18.24	708528
2012-12-20	18.24	18.28	18.24	18.25	361179
2012-12-21	18.15	18.25	18.14	18.22	455949
2012-12-24	18.20	18.23	18.20	18.21	184685
2012-12-26	18.23	18.25	18.22	18.25	238316
2012-12-27	18.25	18.26	18.22	18.23	567627
2012-12-28	18.24	18.30	18.22	18.29	374819
2012-12-31	18.28	18.29	18.24	18.28	401913
2013-01-02	18.35	18.38	18.34	18.37	583153
2013-01-03	18.43	18.43	18.36	18.39	448745
2013-01-04	18.40	18.48	18.40	18.48	517512
2013-01-07	18.48	18.50	18.45	18.50	404285
2013-01-08	18.49	18.55	18.47	18.55	629732
2013-01-09	18.57	18.57	18.52	18.57	514433
2013-01-10	18.59	18.60	18.55	18.60	659899
2013-01-11	18.59	18.61	18.58	18.61	564177
2013-01-14	18.62	18.63	18.59	18.60	521919
2013-01-15	18.50	18.50	18.48	18.50	279148
2013-01-16	18.48	18.50	18.45	18.46	582840
2013-01-17	18.49	18.50	18.47	18.50	466120
2013-01-18	18.50	18.54	18.49	18.53	687139
2013-01-22	18.56	18.56	18.51	18.54	667557
2013-01-23	18.54	18.55	18.52	18.53	318297
2013-01-24	18.53	18.54	18.48	18.49	722047
2013-01-25	18.48	18.51	18.47	18.51	659257
2013-01-28	18.51	18.51	18.46	18.47	545168
2013-01-29	18.46	18.46	18.43	18.45	388580
2013-01-30	18.45	18.45	18.40	18.42	599275
2013-01-31	18.44	18.45	18.41	18.42	337041
2013-02-01	18.42	18.45	18.41	18.45	300199
2013-02-04	18.44	18.44	18.40	18.42	292175
2013-02-05	18.43	18.45	18.42	18.45	472191
2013-02-06	18.41	18.45	18.39	18.44	307142
2013-02-07	18.44	18.45	18.42	18.44	269065
2013-02-08	18.44	18.47	18.44	18.45	332505
2013-02-11	18.45	18.47	18.44	18.46	288303
2013-02-12	18.46	18.48	18.46	18.48	372035
2013-02-13	18.49	18.50	18.46	18.49	218899
2013-02-14	18.50	18.52	18.47	18.52	356543
2013-02-15	18.44	18.44	18.41	18.43	309439
2013-02-19	18.44	18.44	18.42	18.43	289603
2013-02-20	18.43	18.43	18.42	18.43	158402
2013-02-21	18.40	18.44	18.40	18.44	332777
2013-02-22	18.44	18.46	18.43	18.45	264621
2013-02-25	18.47	18.47	18.44	18.45	315162
2013-02-26	18.46	18.49	18.45	18.49	460862
2013-02-27	18.47	18.51	18.47	18.51	313774
2013-02-28	18.51	18.52	18.49	18.51	318398
2013-03-01	18.48	18.49	18.47	18.49	179443
2013-03-04	18.47	18.52	18.47	18.52	900977
2013-03-05	18.53	18.54	18.52	18.54	488439
2013-03-06	18.54	18.54	18.50	18.51	457565
2013-03-07	18.54	18.55	18.53	18.55	390470
2013-03-08	18.57	18.57	18.53	18.55	351350
2013-03-11	18.55	18.55	18.53	18.55	812729
2013-03-12	18.56	18.56	18.53	18.54	402611
2013-03-13	18.53	18.56	18.53	18.56	345399
2013-03-14	18.56	18.60	18.55	18.57	723698
2013-03-15	18.49	18.49	18.46	18.47	345203
2013-03-18	18.46	18.50	18.45	18.50	612036
2013-03-19	18.50	18.50	18.47	18.49	298692
2013-03-20	18.50	18.51	18.48	18.51	644125
2013-03-21	18.49	18.53	18.49	18.52	633440
2013-03-22	18.52	18.54	18.52	18.53	488107
2013-03-25	18.52	18.53	18.51	18.52	355774
2013-03-26	18.54	18.54	18.50	18.52	376168
2013-03-27	18.50	18.50	18.48	18.50	598722
2013-03-28	18.51	18.54	18.50	18.53	463961
2013-04-01	18.53	18.54	18.50	18.53	299954
2013-04-02	18.54	18.55	18.53	18.55	391091
2013-04-03	18.55	18.55	18.50	18.50	338560
2013-04-04	18.52	18.53	18.50	18.53	310036
2013-04-05	18.48	18.52	18.47	18.52	491171
2013-04-08	18.52	18.53	18.51	18.53	647443
2013-04-09	18.53	18.54	18.51	18.54	576973
2013-04-10	18.54	18.57	18.53	18.55	595587
2013-04-11	18.54	18.57	18.53	18.54	665528
2013-04-12	18.52	18.56	18.51	18.56	991304
2013-04-15	18.48	18.50	18.46	18.48	373858
2013-04-16	18.48	18.51	18.48	18.50	803510
2013-04-17	18.49	18.53	18.46	18.51	869804
2013-04-18	18.51	18.55	18.51	18.53	490394
2013-04-19	18.54	18.57	18.49	18.49	1060994
2013-04-22	18.50	18.53	18.47	18.48	466088
2013-04-23	18.49	18.55	18.48	18.52	388906
2013-04-24	18.53	18.55	18.50	18.53	283558
2013-04-25	18.55	18.56	18.54	18.54	280008
2013-04-26	18.54	18.58	18.54	18.57	966110
2013-04-29	18.58	18.66	18.57	18.64	527011
2013-04-30	18.66	18.70	18.65	18.68	418915
2013-05-01	18.68	18.71	18.64	18.65	502231
2013-05-02	18.68	18.74	18.66	18.72	516059
2013-05-03	18.75	18.79	18.72	18.72	419222
2013-05-06	18.71	18.75	18.71	18.73	504271
2013-05-07	18.74	18.83	18.74	18.83	487720
2013-05-08	18.81	18.84	18.79	18.82	1029752
2013-05-09	18.84	18.85	18.81	18.83	776543
2013-05-10	18.84	18.85	18.81	18.82	553305
2013-05-13	18.81	18.83	18.77	18.78	540176
2013-05-14	18.80	18.80	18.75	18.75	474169
2013-05-15	18.69	18.69	18.58	18.59	820387
2013-05-16	18.57	18.63	18.57	18.62	706005
2013-05-17	18.61	18.66	18.59	18.66	526778
2013-05-20	18.65	18.67	18.63	18.66	520598
2013-05-21	18.67	18.68	18.64	18.68	460675
2013-05-22	18.65	18.70	18.62	18.62	889875
2013-05-23	18.61	18.61	18.52	18.57	1296921
2013-05-24	18.59	18.66	18.58	18.63	234763
2013-05-28	18.68	18.71	18.62	18.63	441750
2013-05-29	18.62	18.62	18.47	18.52	1674621
2013-05-30	18.52	18.57	18.50	18.54	913767
2013-05-31	18.56	18.56	18.36	18.38	1282241
2013-06-03	18.37	18.40	18.03	18.21	2214835
2013-06-04	18.08	18.24	17.95	18.16	786656
2013-06-05	18.15	18.16	18.06	18.06	904157
2013-06-06	18.03	18.13	18.03	18.10	582599
2013-06-07	18.13	18.22	18.13	18.15	726865
2013-06-10	18.17	18.17	18.10	18.10	450271
2013-06-11	18.06	18.06	17.85	17.87	1247070
2013-06-12	17.87	17.95	17.55	17.65	2380489
2013-06-13	17.57	17.90	17.38	17.89	1996008
2013-06-14	17.86	17.97	17.85	17.93	478714
2013-06-17	17.98	18.09	17.97	17.98	797734
2013-06-18	17.99	18.05	17.94	18.02	697170
2013-06-19	18.01	18.06	17.87	17.88	651182
2013-06-20	17.78	17.81	17.56	17.64	1074824
2013-06-21	17.65	17.76	17.54	17.61	648954
2013-06-24	17.48	17.55	17.24	17.41	1077170
2013-06-25	17.43	17.57	17.36	17.52	986981
2013-06-26	17.58	17.81	17.54	17.72	579280
2013-06-27	17.81	17.87	17.81	17.85	455607
2013-06-28	17.84	17.89	17.75	17.89	709450
2013-07-01	17.97	17.98	17.84	17.86	1378850
2013-07-02	17.85	17.91	17.81	17.82	278561
2013-07-03	17.84	17.84	17.76	17.76	264509
2013-07-05	17.68	17.70	17.60	17.62	330990
2013-07-08	17.63	17.67	17.54	17.56	797320
2013-07-09	17.50	17.62	17.48	17.59	553174
2013-07-10	17.55	17.70	17.54	17.65	738430
2013-07-11	17.80	17.89	17.75	17.81	553467
2013-07-12	17.75	17.87	17.75	17.83	353600
2013-07-15	17.78	17.78	17.72	17.74	323654
2013-07-16	17.71	17.76	17.70	17.73	380660
2013-07-17	17.75	17.78	17.73	17.74	283058
2013-07-18	17.76	17.77	17.72	17.73	311432
2013-07-19	17.72	17.78	17.72	17.78	319333
2013-07-22	17.77	17.79	17.70	17.71	602308
2013-07-23	17.70	17.75	17.70	17.73	497330
2013-07-24	17.71	17.73	17.64	17.67	454428
2013-07-25	17.70	17.70	17.58	17.62	465328
2013-07-26	17.63	17.65	17.61	17.65	332431
2013-07-29	17.65	17.65	17.52	17.53	497190
2013-07-30	17.55	17.55	17.52	17.53	406387
2013-07-31	17.52	17.60	17.47	17.57	465741
2013-08-01	17.62	17.64	17.50	17.51	903026
2013-08-02	17.57	17.58	17.52	17.52	564144
2013-08-05	17.56	17.56	17.48	17.49	425179
2013-08-06	17.47	17.49	17.42	17.45	431176
2013-08-07	17.41	17.47	17.40	17.41	319524
2013-08-08	17.43	17.46	17.39	17.39	438347
2013-08-09	17.34	17.44	17.33	17.40	376549
2013-08-12	17.35	17.49	17.34	17.44	346768
2013-08-13	17.37	17.43	17.36	17.37	844030
2013-08-14	17.36	17.39	17.25	17.28	653839
2013-08-15	17.11	17.13	17.01	17.02	1050265
2013-08-16	17.00	17.03	16.85	16.92	1054621
2013-08-19	16.92	16.95	16.73	16.75	1546633
2013-08-20	16.71	16.90	16.68	16.86	1207692
2013-08-21	16.84	16.96	16.81	16.88	534034
2013-08-22	16.93	17.05	16.85	17.03	565265
2013-08-23	17.06	17.18	17.03	17.18	424688
2013-08-26	17.19	17.25	17.12	17.15	293425
2013-08-27	17.13	17.17	17.07	17.15	326903
2013-08-28	17.16	17.19	17.14	17.19	290813
2013-08-29	17.17	17.23	17.15	17.20	167351
2013-08-30	17.24	17.25	17.19	17.23	479861
2013-09-03	17.29	17.30	17.14	17.17	302878
2013-09-04	17.14	17.21	17.13	17.20	225461
2013-09-05	17.18	17.21	17.07	17.07	456497
2013-09-06	17.07	17.14	17.07	17.10	237233
2013-09-09	17.12	17.14	17.08	17.12	519901
2013-09-10	17.08	17.16	17.07	17.14	313227
2013-09-11	17.10	17.17	17.09	17.15	330317
2013-09-12	17.15	17.17	17.07	17.10	269879
2013-09-13	17.01	17.02	16.97	17.00	384576
2013-09-16	17.04	17.10	16.99	16.99	296298
2013-09-17	16.98	17.02	16.97	16.98	289763
2013-09-18	16.96	17.20	16.96	17.20	334430
2013-09-19	17.20	17.20	17.11	17.12	463676
2013-09-20	17.14	17.14	17.08	17.10	267883
2013-09-23	17.11	17.14	17.09	17.09	332036
2013-09-24	17.08	17.14	17.06	17.10	303272
2013-09-25	17.13	17.14	17.10	17.13	521445
2013-09-26	17.11	17.17	17.11	17.16	213024
2013-09-27	17.14	17.20	17.06	17.09	360486
2013-09-30	17.07	17.14	17.06	17.13	441216
2013-10-01	17.13	17.13	17.08	17.08	253800
2013-10-02	17.06	17.12	17.05	17.09	611754
2013-10-03	17.08	17.10	17.04	17.06	333170
2013-10-04	17.08	17.12	17.06	17.09	372991
2013-10-07	17.10	17.11	17.06	17.09	277466
2013-10-08	17.07	17.10	17.04	17.04	421909
2013-10-09	17.03	17.04	17.00	17.02	271432
2013-10-10	17.05	17.10	17.04	17.07	215083
2013-10-11	17.08	17.11	17.06	17.09	198534
2013-10-14	17.07	17.12	17.05	17.07	259349
2013-10-15	17.00	17.03	16.93	16.93	378148
2013-10-16	16.97	17.05	16.94	17.02	947522
2013-10-17	17.04	17.12	17.02	17.12	966722
2013-10-18	17.11	17.25	17.11	17.23	1433232
2013-10-21	17.25	17.29	17.18	17.21	301205
2013-10-22	17.22	17.30	17.21	17.29	535919
2013-10-23	17.27	17.33	17.25	17.33	394350
2013-10-24	17.35	17.35	17.26	17.26	497702
2013-10-25	17.24	17.27	17.21	17.25	176959
2013-10-28	17.26	17.28	17.24	17.26	592941
2013-10-29	17.25	17.28	17.24	17.26	324924
2013-10-30	17.26	17.29	17.23	17.25	250991
2013-10-31	17.27	17.29	17.21	17.26	408681
2013-11-01	17.28	17.29	17.24	17.27	369631
2013-11-04	17.25	17.28	17.24	17.24	138231
2013-11-05	17.23	17.27	17.23	17.23	194761
2013-11-06	17.24	17.24	17.23	17.24	286040
2013-11-07	17.25	17.27	17.22	17.25	298490
2013-11-08	17.22	17.24	17.16	17.18	426248
2013-11-11	17.16	17.23	17.15	17.15	196491
2013-11-12	17.14	17.17	17.12	17.15	332646
2013-11-13	17.10	17.16	17.10	17.15	433750
2013-11-14	17.16	17.18	17.12	17.17	305125
2013-11-15	17.06	17.13	17.05	17.09	299922
2013-11-18	17.07	17.14	17.07	17.12	383860
2013-11-19	17.10	17.14	17.10	17.10	217428
2013-11-20	17.09	17.16	17.08	17.08	431101
2013-11-21	17.06	17.11	17.05	17.09	1614984
2013-11-22	17.12	17.20	17.08	17.19	551406
2013-11-25	17.14	17.20	17.14	17.18	760262
2013-11-26	17.16	17.22	17.16	17.20	362500
2013-11-27	17.17	17.22	17.16	17.20	322595
2013-11-29	17.21	17.23	17.18	17.21	161977
2013-12-02	17.20	17.22	17.17	17.19	775750
2013-12-03	17.15	17.20	17.15	17.17	965834
2013-12-04	17.15	17.16	17.08	17.09	719447
2013-12-05	17.07	17.09	17.00	17.00	758765
2013-12-06	17.04	17.09	17.01	17.02	623949
2013-12-09	17.05	17.09	17.05	17.05	316666
2013-12-10	17.04	17.07	17.03	17.03	288953
2013-12-11	17.06	17.06	16.95	16.97	544552
2013-12-12	16.95	16.98	16.90	16.96	1290868
2013-12-13	16.89	16.95	16.86	16.95	859360
2013-12-16	16.95	16.99	16.92	16.93	693846
2013-12-17	16.94	16.97	16.91	16.91	423443
2013-12-18	16.93	16.98	16.87	16.93	888924
2013-12-19	16.90	16.95	16.90	16.92	435975
2013-12-20	16.94	16.99	16.93	16.94	587314
2013-12-23	16.96	17.01	16.90	16.92	828091
2013-12-24	16.92	16.98	16.88	16.88	335579
2013-12-26	16.82	16.96	16.82	16.85	1103788
2013-12-27	16.84	16.87	16.81	16.85	784703
2013-12-30	16.85	16.91	16.84	16.90	1041194
2013-12-31	16.93	16.95	16.88	16.94	628635
2014-01-02	16.95	17.06	16.94	17.04	424836
2014-01-03	16.99	17.13	16.99	17.13	250166
2014-01-06	17.11	17.22	17.10	17.19	441004
2014-01-07	17.19	17.25	17.19	17.19	678135
2014-01-08	17.20	17.23	17.17	17.22	220697
2014-01-09	17.23	17.31	17.22	17.30	565268
2014-01-10	17.32	17.39	17.31	17.34	925587
2014-01-13	17.31	17.39	17.31	17.35	652468
2014-01-14	17.35	17.40	17.34	17.35	183853
2014-01-15	17.32	17.33	17.24	17.24	487167
2014-01-16	17.29	17.29	17.23	17.29	769163
2014-01-17	17.30	17.38	17.25	17.35	410607
2014-01-21	17.29	17.33	17.29	17.32	344940
2014-01-22	17.29	17.38	17.29	17.38	346924
2014-01-23	17.34	17.37	17.30	17.32	205794
2014-01-24	17.29	17.32	17.25	17.30	430553
2014-01-27	17.31	17.35	17.24	17.27	471904
2014-01-28	17.24	17.31	17.24	17.30	158366
2014-01-29	17.28	17.30	17.25	17.26	392944
2014-01-30	17.27	17.39	17.27	17.34	458951
2014-01-31	17.32	17.38	17.25	17.36	584633
2014-02-03	17.40	17.40	17.27	17.29	362059
2014-02-04	17.31	17.36	17.30	17.31	313131
2014-02-05	17.32	17.34	17.28	17.31	177145
2014-02-06	17.32	17.35	17.31	17.34	202654
2014-02-07	17.32	17.38	17.32	17.35	242345
2014-02-10	17.38	17.40	17.35	17.40	140732
2014-02-11	17.42	17.45	17.40	17.43	206505
2014-02-12	17.45	17.48	17.42	17.46	175593
2014-02-13	17.44	17.53	17.42	17.52	265971
2014-02-14	17.44	17.49	17.40	17.46	259624
2014-02-18	17.45	17.54	17.45	17.53	142909
2014-02-19	17.56	17.59	17.52	17.55	147234
2014-02-20	17.53	17.59	17.53	17.56	205852
2014-02-21	17.58	17.60	17.55	17.56	112394
2014-02-24	17.61	17.62	17.50	17.51	324903
2014-02-25	17.53	17.57	17.50	17.53	255262
2014-02-26	17.54	17.60	17.54	17.56	193251
2014-02-27	17.55	17.60	17.55	17.59	48963
2014-02-28	17.65	17.66	17.59	17.59	413341
2014-03-03	17.50	17.64	17.30	17.60	237739
2014-03-04	17.59	17.67	17.57	17.63	161110
2014-03-05	17.62	17.67	17.60	17.63	142078
2014-03-06	17.62	17.67	17.62	17.65	151767
2014-03-07	17.65	17.65	17.61	17.64	163956
2014-03-10	17.65	17.66	17.61	17.64	282748
2014-03-11	17.65	17.67	17.61	17.64	159044
2014-03-12	17.65	17.68	17.61	17.67	232846
2014-03-13	17.63	17.70	17.62	17.69	135026
2014-03-14	17.62	17.66	17.55	17.66	145761
2014-03-17	17.66	17.70	17.63	17.68	370359
2014-03-18	17.70	17.71	17.60	17.70	446321
2014-03-19	17.70	17.71	17.67	17.69	195535
2014-03-20	17.69	17.69	17.63	17.64	426394
2014-03-21	17.63	17.71	17.63	17.71	494846
2014-03-24	17.67	17.73	17.65	17.70	227626
2014-03-25	17.70	17.74	17.67	17.70	221527
2014-03-26	17.68	17.73	17.68	17.72	260229
2014-03-27	17.70	17.73	17.65	17.73	131572
2014-03-28	17.69	17.75	17.69	17.74	133250
2014-03-31	17.75	17.79	17.70	17.79	393739
2014-04-01	17.82	17.84	17.78	17.84	289520
2014-04-02	17.82	17.86	17.81	17.81	169830
2014-04-03	17.81	17.85	17.80	17.80	116064
2014-04-04	17.82	17.85	17.81	17.84	187739
2014-04-07	17.81	17.84	17.80	17.83	129423
2014-04-08	17.81	17.85	17.80	17.82	169722
2014-04-09	17.82	17.90	17.81	17.87	445029
2014-04-10	17.90	17.91	17.85	17.88	226072
2014-04-11	17.88	17.91	17.81	17.89	250683
2014-04-14	17.89	17.90	17.87	17.88	176164
2014-04-15	17.80	17.83	17.71	17.82	227194
2014-04-16	17.84	17.85	17.80	17.83	224853
2014-04-17	17.83	17.85	17.78	17.82	352185
2014-04-21	17.81	17.84	17.76	17.79	218982
2014-04-22	17.81	17.83	17.78	17.82	212312
2014-04-23	17.81	17.85	17.80	17.84	129845
2014-04-24	17.82	17.85	17.80	17.80	178251
2014-04-25	17.82	17.87	17.82	17.86	158716
2014-04-28	17.88	17.95	17.86	17.95	260189
2014-04-29	17.95	17.97	17.89	17.95	154490
2014-04-30	17.95	17.99	17.94	17.96	246396
2014-05-01	17.97	18.05	17.95	18.05	273911
2014-05-02	18.02	18.04	17.98	18.02	988476
2014-05-05	18.02	18.05	18.00	18.04	145554
2014-05-06	18.07	18.07	18.02	18.04	121180
2014-05-07	18.04	18.08	18.03	18.08	142718
2014-05-08	18.09	18.10	18.06	18.09	110452
2014-05-09	18.07	18.10	18.07	18.08	138250
2014-05-12	18.10	18.11	18.05	18.08	150783
2014-05-13	18.11	18.11	18.08	18.11	307861
2014-05-14	18.09	18.14	18.08	18.12	192258
2014-05-15	18.00	18.12	17.92	18.03	180812
2014-05-16	18.03	18.07	18.02	18.05	160448
2014-05-19	18.04	18.09	18.04	18.09	163875
2014-05-20	18.09	18.13	18.07	18.13	175362
2014-05-21	18.14	18.14	18.09	18.10	216078
2014-05-22	18.12	18.13	18.03	18.04	256561
2014-05-23	18.05	18.08	18.01	18.04	246893
2014-05-27	18.07	18.09	18.03	18.07	524072
2014-05-28	18.07	18.13	18.07	18.09	198103
2014-05-29	18.14	18.19	18.10	18.17	250720
2014-05-30	18.19	18.19	18.14	18.16	195439
2014-06-02	18.19	18.22	18.16	18.16	155023
2014-06-03	18.18	18.20	18.06	18.07	172189
2014-06-04	18.09	18.10	17.87	18.01	512319
2014-06-05	18.01	18.07	17.96	18.03	198188
2014-06-06	18.09	18.10	18.06	18.08	152399
2014-06-09	18.10	18.13	18.08	18.11	166483
2014-06-10	18.10	18.14	18.05	18.06	190834
2014-06-11	18.08	18.12	18.03	18.07	149796
2014-06-12	18.07	18.13	18.04	18.12	214402
2014-06-13	18.02	18.06	18.02	18.03	195515
2014-06-16	18.04	18.07	18.01	18.03	209842
2014-06-17	18.00	18.04	17.99	18.00	337862
2014-06-18	18.04	18.07	18.01	18.06	176700
2014-06-19	18.09	18.10	18.04	18.05	154750
2014-06-20	18.07	18.08	18.04	18.08	199230
2014-06-23	18.05	18.10	18.03	18.07	170978
2014-06-24	18.10	18.13	18.05	18.09	205144
2014-06-25	18.11	18.15	18.10	18.12	148227
2014-06-26	18.14	18.16	18.13	18.15	184851
2014-06-27	18.17	18.19	18.15	18.16	150116
2014-06-30	18.21	18.22	18.19	18.20	290285
2014-07-01	18.22	18.25	18.19	18.24	212506
2014-07-02	18.24	18.24	18.18	18.23	121139
2014-07-03	18.20	18.22	18.13	18.17	204744
2014-07-07	18.21	18.22	18.17	18.20	185991
2014-07-08	18.22	18.23	18.18	18.22	157658
2014-07-09	18.25	18.25	18.20	18.24	118618
2014-07-10	18.22	18.24	18.20	18.20	174498
2014-07-11	18.20	18.29	18.20	18.27	239822
2014-07-14	18.27	18.32	18.27	18.27	131452
2014-07-15	18.15	18.22	18.12	18.14	200150
2014-07-16	18.15	18.18	18.11	18.13	450984
2014-07-17	18.15	18.15	18.06	18.06	377474
2014-07-18	18.07	18.16	18.03	18.15	229085
2014-07-21	18.13	18.15	18.11	18.15	123574
2014-07-22	18.13	18.15	18.08	18.11	490618
2014-07-23	18.12	18.15	18.09	18.14	113376
2014-07-24	18.12	18.15	18.10	18.12	269251
2014-07-25	18.14	18.14	18.10	18.12	127721
2014-07-28	18.14	18.17	18.12	18.14	165678
2014-07-29	18.14	18.19	18.14	18.18	249832
2014-07-30	18.19	18.20	18.13	18.13	155892
2014-07-31	18.08	18.16	18.00	18.00	694023
2014-08-01	18.00	18.02	17.91	17.95	585276
2014-08-04	17.96	17.98	17.91	17.93	217073
2014-08-05	17.90	17.97	17.90	17.92	245839
2014-08-06	17.90	17.96	17.90	17.95	202265
2014-08-07	17.93	18.03	17.93	18.03	155714
2014-08-08	18.03	18.07	18.01	18.01	122737
2014-08-11	18.03	18.07	18.03	18.04	158785
2014-08-12	18.03	18.07	18.03	18.06	96313
2014-08-13	18.09	18.15	18.06	18.14	134544
2014-08-14	18.15	18.20	18.12	18.18	290277
2014-08-15	18.11	18.13	18.06	18.10	124915
2014-08-18	18.10	18.19	18.10	18.14	162063
2014-08-19	18.17	18.19	18.13	18.15	148148
2014-08-20	18.12	18.16	18.12	18.14	107619
2014-08-21	18.13	18.18	18.13	18.14	217512
2014-08-22	18.17	18.18	18.15	18.16	124502
2014-08-25	18.17	18.19	18.17	18.19	102712
2014-08-26	18.19	18.20	18.17	18.19	284169
2014-08-27	18.21	18.23	18.19	18.23	209532
2014-08-28	18.23	18.25	18.20	18.24	150348
2014-08-29	18.25	18.26	18.23	18.25	182496
2014-09-02	18.25	18.25	18.18	18.20	196808
2014-09-03	18.14	18.18	18.10	18.17	169323
2014-09-04	18.19	18.19	18.01	18.01	296916
2014-09-05	18.04	18.08	18.00	18.04	217040
2014-09-08	18.02	18.08	18.01	18.02	177868
2014-09-09	18.01	18.03	17.96	17.96	346961
2014-09-10	17.92	17.98	17.92	17.95	250712
2014-09-11	17.93	17.98	17.92	17.95	166131
2014-09-12	17.93	17.93	17.88	17.90	446818
2014-09-15	17.85	17.85	17.78	17.84	301317
2014-09-16	17.86	17.86	17.81	17.83	255456
2014-09-17	17.84	17.89	17.84	17.87	186038
2014-09-18	17.88	17.94	17.86	17.91	175406
2014-09-19	17.93	17.97	17.93	17.95	161204
2014-09-22	17.97	17.97	17.92	17.92	239003
2014-09-23	17.92	17.94	17.90	17.92	146280
2014-09-24	17.93	17.95	17.92	17.95	492931
2014-09-25	17.94	17.94	17.90	17.91	302109
2014-09-26	17.88	17.95	17.86	17.93	293665
2014-09-29	17.88	17.96	17.88	17.96	401381
2014-09-30	17.96	18.01	17.93	18.01	361511
2014-10-01	18.01	18.04	17.97	17.98	355362
2014-10-02	17.96	18.00	17.93	17.98	202217
2014-10-03	18.00	18.02	17.98	18.02	158507
2014-10-06	18.02	18.07	18.02	18.02	194797
2014-10-07	18.00	18.03	17.99	17.99	338003
2014-10-08	18.00	18.06	17.99	18.05	143460
2014-10-09	18.05	18.06	18.01	18.02	255464
2014-10-10	18.03	18.03	17.96	18.00	223219
2014-10-13	17.98	18.02	17.97	17.99	171657
2014-10-14	18.00	18.08	17.99	18.05	268688
2014-10-15	17.96	17.98	17.87	17.95	344180
2014-10-16	17.88	17.98	17.88	17.94	375753
2014-10-17	17.96	18.01	17.95	17.97	306962
2014-10-20	17.98	18.02	17.96	18.00	353022
2014-10-21	18.02	18.05	18.00	18.03	195415
2014-10-22	18.03	18.06	18.02	18.04	290414
2014-10-23	18.09	18.09	18.04	18.05	136478
2014-10-24	18.05	18.10	18.05	18.07	127014
2014-10-27	18.06	18.11	18.06	18.10	190793
2014-10-28	18.10	18.13	18.10	18.11	299927
2014-10-29	18.11	18.14	18.08	18.10	246424
2014-10-30	18.10	18.14	18.09	18.11	162768
2014-10-31	18.14	18.17	18.11	18.15	221304
2014-11-03	18.13	18.18	18.13	18.15	182019
2014-11-04	18.13	18.20	18.13	18.19	450077
2014-11-05	18.19	18.20	18.15	18.15	305524
2014-11-06	18.16	18.19	18.15	18.18	180389
2014-11-07	18.18	18.25	18.16	18.22	197747
2014-11-10	18.24	18.26	18.20	18.24	213655
2014-11-11	18.25	18.27	18.24	18.25	219623
2014-11-12	18.24	18.28	18.24	18.27	150824
2014-11-13	18.27	18.28	18.26	18.27	18493
2014-11-14	18.21	18.25	18.17	18.24	254619
2014-11-17	18.24	18.28	18.23	18.24	434069
2014-11-18	18.24	18.30	18.24	18.27	1652577
2014-11-19	18.26	18.27	18.24	18.24	162170
2014-11-20	18.25	18.26	18.23	18.25	282584
2014-11-21	18.26	18.26	18.22	18.24	331160
2014-11-24	18.23	18.26	17.91	18.26	431855
2014-11-25	18.24	18.27	18.24	18.25	387628
2014-11-26	18.24	18.32	18.24	18.30	551311
2014-11-28	18.30	18.32	18.28	18.28	697325
2014-12-01	18.30	18.31	18.25	18.26	841200
2014-12-02	18.25	18.28	18.23	18.27	195599
2014-12-03	18.28	18.28	18.20	18.22	207778
2014-12-04	18.21	18.21	18.11	18.14	468842
2014-12-05	18.14	18.19	18.14	18.15	202915
2014-12-08	18.15	18.19	18.12	18.17	194686
2014-12-09	18.17	18.19	18.11	18.17	213528
2014-12-10	18.16	18.18	18.14	18.16	203571
2014-12-11	18.19	18.23	18.16	18.17	361787
2014-12-12	18.15	18.19	18.15	18.16	272053
2014-12-15	18.10	18.11	18.00	18.01	431789
2014-12-16	17.99	18.02	17.95	17.95	636294
2014-12-17	17.95	18.05	17.95	18.04	436909
2014-12-18	18.07	18.10	18.05	18.08	392985
2014-12-19	18.07	18.13	18.06	18.09	276465
2014-12-22	18.08	18.12	18.07	18.09	281663
2014-12-23	18.11	18.15	18.09	18.13	239937
2014-12-24	18.12	18.13	18.07	18.08	319859
2014-12-26	18.10	18.16	18.09	18.13	183021
2014-12-29	18.11	18.18	18.10	18.17	405166
2014-12-30	18.16	18.24	18.15	18.20	199618
2014-12-31	18.24	18.28	18.21	18.26	292172
2015-01-02	18.26	18.37	18.26	18.37	221925
2015-01-05	18.38	18.38	18.30	18.31	366288
2015-01-06	18.30	18.35	18.25	18.34	276431
2015-01-07	18.34	18.39	18.33	18.36	285127
2015-01-08	18.35	18.41	18.35	18.36	162888
2015-01-09	18.38	18.40	18.36	18.38	323072
2015-01-12	18.39	18.41	18.35	18.39	161132
2015-01-13	18.39	18.40	18.36	18.40	466613
2015-01-14	18.38	18.40	18.36	18.39	220292
2015-01-15	18.29	18.31	18.22	18.24	352391
2015-01-16	18.24	18.33	18.18	18.30	269441
2015-01-20	18.33	18.35	18.30	18.31	259250
2015-01-21	18.30	18.35	18.30	18.33	202903
2015-01-22	18.35	18.36	18.32	18.34	285512
2015-01-23	18.33	18.39	18.33	18.37	176361
2015-01-26	18.37	18.42	18.37	18.39	237305
2015-01-27	18.39	18.45	18.39	18.45	191313
2015-01-28	18.44	18.48	18.43	18.48	265467
2015-01-29	18.46	18.49	18.45	18.47	246905
2015-01-30	18.48	18.53	18.47	18.50	253423
2015-02-02	18.52	18.56	18.52	18.54	684284
2015-02-03	18.55	18.56	18.48	18.49	957169
2015-02-04	18.49	18.52	18.47	18.50	371368
2015-02-05	18.52	18.52	18.47	18.51	421122
2015-02-06	18.49	18.50	18.44	18.45	347296
2015-02-09	18.47	18.51	18.46	18.50	235298
2015-02-10	18.49	18.51	18.46	18.47	181967
2015-02-11	18.49	18.52	18.46	18.50	322506
2015-02-12	18.53	18.55	18.52	18.53	207824
2015-02-13	18.45	18.49	18.44	18.45	330709
2015-02-17	18.45	18.48	18.41	18.42	251033
2015-02-18	18.40	18.40	18.27	18.35	631483
2015-02-19	18.31	18.35	18.30	18.35	143910
2015-02-20	18.32	18.38	18.32	18.33	542321
2015-02-23	18.23	18.40	18.23	18.37	447459
2015-02-24	18.37	18.46	18.35	18.43	571122
2015-02-25	18.42	18.50	18.42	18.47	234673
2015-02-26	18.47	18.50	18.44	18.46	169551
2015-02-27	18.48	18.50	18.46	18.49	250205
2015-03-02	18.48	18.53	18.46	18.50	335648
2015-03-03	18.49	18.54	18.48	18.53	192377
2015-03-04	18.54	18.57	18.52	18.55	147578
2015-03-05	18.54	18.58	18.52	18.56	185185
2015-03-06	18.53	18.54	18.40	18.41	583140
2015-03-09	18.43	18.47	18.35	18.38	570782
2015-03-10	18.37	18.45	18.36	18.43	180919
2015-03-11	18.43	18.48	18.41	18.45	261875
2015-03-12	18.46	18.49	18.45	18.38	1225317
2015-03-13	18.38	18.38	18.33	18.35	458263
2015-03-16	18.35	18.41	18.35	18.39	319041
2015-03-17	18.39	18.40	18.35	18.36	624626
2015-03-18	18.36	18.47	18.33	18.46	501169
2015-03-19	18.43	18.47	18.42	18.45	270887
2015-03-20	18.46	18.53	18.42	18.52	335103
2015-03-23	18.51	18.54	18.50	18.53	214184
2015-03-24	18.52	18.55	18.51	18.54	153361
2015-03-25	18.54	18.57	18.51	18.56	232400
2015-03-26	18.55	18.57	18.50	18.53	185496
2015-03-27	18.54	18.55	18.52	18.54	122329
2015-03-30	18.54	18.58	18.54	18.56	151505
2015-03-31	18.55	18.60	18.55	18.60	286583
2015-04-01	18.59	18.60	18.57	18.59	169662
2015-04-02	18.58	18.63	18.57	18.61	93799
2015-04-06	18.60	18.63	18.60	18.60	172972
2015-04-07	18.60	18.63	18.58	18.60	193130
2015-04-08	18.60	18.65	18.60	18.62	131926
2015-04-09	18.61	18.66	18.61	18.63	133638
2015-04-10	18.67	18.67	18.62	18.62	207023
2015-04-13	18.64	18.72	18.62	18.63	296801
2015-04-14	18.65	18.72	18.62	18.64	253540
2015-04-15	18.57	18.59	18.55	18.57	201704
2015-04-16	18.57	18.60	18.54	18.55	468809
2015-04-17	18.53	18.56	18.52	18.53	180585
2015-04-20	18.51	18.55	18.48	18.50	345027
2015-04-21	18.49	18.57	18.49	18.52	191506
2015-04-22	18.52	18.57	18.50	18.51	208014
2015-04-23	18.52	18.55	18.50	18.53	221931
2015-04-24	18.53	18.56	18.50	18.54	157768
2015-04-27	18.53	18.56	18.53	18.53	256804
2015-04-28	18.52	18.56	18.52	18.53	227182
2015-04-29	18.52	18.52	18.47	18.48	293543
2015-04-30	18.48	18.51	18.43	18.45	508002
2015-05-01	18.43	18.47	18.42	18.42	827010
2015-05-04	18.40	18.48	18.39	18.44	272807
2015-05-05	18.44	18.46	18.37	18.38	435372
2015-05-06	18.37	18.39	18.12	18.14	1010276
2015-05-07	18.13	18.23	18.13	18.19	578170
2015-05-08	18.24	18.37	18.21	18.33	313572
2015-05-11	18.34	18.34	18.18	18.20	457982
2015-05-12	18.14	18.28	18.11	18.25	253276
2015-05-13	18.26	18.36	18.25	18.34	260653
2015-05-14	18.35	18.46	18.31	18.41	262621
2015-05-15	18.35	18.37	18.32	18.34	342480
2015-05-18	18.37	18.37	18.29	18.32	256910
2015-05-19	18.34	18.34	18.25	18.32	281427
2015-05-20	18.35	18.37	18.31	18.35	287340
2015-05-21	18.36	18.41	18.34	18.39	238883
2015-05-22	18.39	18.43	18.38	18.42	269968
2015-05-26	18.42	18.43	18.40	18.41	218624
2015-05-27	18.41	18.42	18.39	18.41	212859
2015-05-28	18.40	18.42	18.39	18.40	200632
2015-05-29	18.41	18.41	18.38	18.40	152003
2015-06-01	18.41	18.42	18.37	18.37	264181
2015-06-02	18.35	18.37	18.33	18.35	173472
2015-06-03	18.33	18.35	18.31	18.31	280857
2015-06-04	18.27	18.37	18.25	18.36	242526
2015-06-05	18.32	18.36	18.28	18.32	208223
2015-06-08	18.32	18.33	18.29	18.31	161546
2015-06-09	18.29	18.33	18.24	18.26	279658
2015-06-10	18.22	18.27	18.22	18.25	200790
2015-06-11	18.25	18.28	18.25	18.28	132139
2015-06-12	18.25	18.30	18.25	18.27	162693
2015-06-15	18.15	18.21	18.13	18.19	191266
2015-06-16	18.17	18.24	18.17	18.23	146122
2015-06-17	18.24	18.24	18.19	18.20	133145
2015-06-18	18.18	18.24	18.15	18.15	243697
2015-06-19	18.13	18.17	18.13	18.15	145264
2015-06-22	18.16	18.19	18.15	18.15	216898
2015-06-23	18.14	18.18	18.14	18.15	182258
2015-06-24	18.14	18.21	18.11	18.20	536860
2015-06-25	18.18	18.20	18.16	18.18	156637
2015-06-26	18.17	18.20	18.16	18.18	160001
2015-06-29	18.14	18.14	18.10	18.12	230195
2015-06-30	18.15	18.18	18.12	18.17	161225
2015-07-01	18.18	18.21	18.16	18.19	214781
2015-07-02	18.18	18.25	18.18	18.22	124836
2015-07-06	18.22	18.24	18.20	18.22	127217
2015-07-07	18.21	18.25	18.20	18.23	213768
2015-07-08	18.20	18.24	18.18	18.19	145532
2015-07-09	18.21	18.25	18.21	18.22	102241
2015-07-10	18.23	18.26	18.23	18.25	152462
2015-07-13	18.24	18.30	18.24	18.28	675803
2015-07-14	18.28	18.30	18.27	18.30	125323
2015-07-15	18.22	18.27	18.22	18.25	389620
2015-07-16	18.25	18.33	18.25	18.32	234372
2015-07-17	18.33	18.35	18.31	18.33	290518
2015-07-20	18.34	18.40	18.31	18.38	586940
2015-07-21	18.37	18.38	18.35	18.38	200615
2015-07-22	18.37	18.38	18.32	18.33	219094
2015-07-23	18.34	18.35	18.29	18.34	465080
2015-07-24	18.32	18.32	18.29	18.32	294194
2015-07-27	18.32	18.33	18.21	18.29	299656
2015-07-28	18.28	18.34	18.25	18.34	176081
2015-07-29	18.33	18.35	18.31	18.32	150090
2015-07-30	18.31	18.35	18.31	18.33	355205
2015-07-31	18.34	18.38	18.30	18.37	288425
2015-08-03	18.39	18.40	18.37	18.39	186920
2015-08-04	18.39	18.42	18.38	18.39	335624
2015-08-05	18.39	18.41	18.38	18.40	256250
2015-08-06	18.39	18.40	18.37	18.39	351223
2015-08-07	18.39	18.40	18.37	18.38	150933
2015-08-10	18.39	18.43	18.39	18.41	297058
2015-08-11	18.43	18.44	18.40	18.44	178525
2015-08-12	18.41	18.46	18.40	18.44	232907
2015-08-13	18.44	18.46	18.40	18.43	329609
2015-08-14	18.38	18.38	18.32	18.36	159160
2015-08-17	18.36	18.39	18.33	18.36	278838
2015-08-18	18.34	18.38	18.32	18.32	689518
2015-08-19	18.34	18.34	18.30	18.32	167523
2015-08-20	18.32	18.33	18.30	18.30	233234
2015-08-21	18.28	18.31	18.25	18.26	360646
2015-08-24	18.10	18.11	12.24	17.97	2679260
2015-08-25	18.09	18.15	18.00	18.09	506024
2015-08-26	18.09	18.16	18.04	18.14	530412
2015-08-27	18.18	18.23	18.16	18.20	347842
2015-08-28	18.23	18.26	18.19	18.25	298905
2015-08-31	18.26	18.28	18.21	18.27	253391
2015-09-01	18.19	18.26	18.17	18.23	611546
2015-09-02	18.24	18.27	18.21	18.25	179085
2015-09-03	18.26	18.29	18.24	18.25	227299
2015-09-04	18.21	18.26	18.20	18.24	292531
2015-09-08	18.26	18.30	18.25	18.28	373142
2015-09-09	18.30	18.30	18.26	18.28	196962
2015-09-10	18.28	18.28	18.24	18.26	239190
2015-09-11	18.25	18.29	18.24	18.27	120869
2015-09-14	18.26	18.30	18.24	18.27	316853
2015-09-15	18.17	18.19	18.16	18.17	168238
2015-09-16	18.15	18.19	18.15	18.17	155440
2015-09-17	18.16	18.23	18.15	18.21	465243
2015-09-18	18.19	18.23	18.15	18.22	265004
2015-09-21	18.20	18.26	18.20	18.24	212745
2015-09-22	18.23	18.24	18.21	18.23	235815
2015-09-23	18.23	18.27	18.22	18.25	123571
2015-09-24	18.24	18.30	18.24	18.28	301473
2015-09-25	18.28	18.31	18.28	18.30	150388
2015-09-28	18.28	18.32	18.25	18.26	185342
2015-09-29	18.24	18.28	18.22	18.25	251082
2015-09-30	18.28	18.29	18.24	18.26	521174
2015-10-01	18.26	18.34	18.18	18.19	291373
2015-10-02	18.19	18.20	18.14	18.19	374820
2015-10-05	18.23	18.31	18.21	18.28	450812
2015-10-06	18.31	18.35	18.27	18.30	372023
2015-10-07	18.31	18.34	18.31	18.34	976163
2015-10-08	18.35	18.36	18.31	18.36	273738
2015-10-09	18.37	18.38	18.34	18.35	244492
2015-10-12	18.37	18.39	18.34	18.39	183699
2015-10-13	18.41	18.43	18.39	18.40	485653
2015-10-14	18.38	18.43	18.38	18.43	208639
2015-10-15	18.36	18.40	18.34	18.39	383147
2015-10-16	18.39	18.41	18.38	18.39	381305
2015-10-19	18.40	18.43	18.38	18.40	254951
2015-10-20	18.44	18.44	18.40	18.43	507310
2015-10-21	18.43	18.49	18.43	18.48	161603
2015-10-22	18.48	18.54	18.45	18.51	391572
2015-10-23	18.50	18.57	18.49	18.52	358528
2015-10-26	18.50	18.55	18.50	18.53	319071
2015-10-27	18.55	18.57	18.52	18.53	378880
2015-10-28	18.53	18.57	18.52	18.54	236062
2015-10-29	18.53	18.54	18.51	18.51	288068
2015-10-30	18.54	18.55	18.51	18.55	229127
2015-11-02	18.56	18.63	18.54	18.61	452187
2015-11-03	18.62	18.66	18.61	18.64	525460
2015-11-04	18.63	18.68	18.61	18.67	293364
2015-11-05	18.66	18.69	18.65	18.68	433345
2015-11-06	18.66	18.68	18.50	18.58	545910
2015-11-09	18.55	18.55	18.45	18.55	597785
2015-11-10	18.55	18.59	18.52	18.59	312541
2015-11-11	18.57	18.63	18.55	18.63	522441
2015-11-12	18.63	18.66	18.59	18.64	432449
2015-11-13	18.55	18.59	18.52	18.56	261388
2015-11-16	18.55	18.56	18.53	18.53	332627
2015-11-17	18.51	18.54	18.51	18.54	160999
2015-11-18	18.52	18.55	18.51	18.54	213896
2015-11-19	18.55	18.55	18.51	18.54	214388
2015-11-20	18.52	18.57	18.51	18.57	219217
2015-11-23	18.56	18.60	18.53	18.57	290990
2015-11-24	18.55	18.62	18.55	18.62	304111
2015-11-25	18.62	18.67	18.60	18.66	229920
2015-11-27	18.66	18.72	18.63	18.71	233515
2015-11-30	18.72	18.72	18.66	18.69	451991
2015-12-01	18.68	18.72	18.68	18.71	406109
2015-12-02	18.68	18.71	18.66	18.66	253720
2015-12-03	18.65	18.69	18.60	18.61	573793
2015-12-04	18.61	18.68	18.61	18.67	274012
2015-12-07	18.64	18.66	18.60	18.62	553292
2015-12-08	18.59	18.63	18.57	18.60	303230
2015-12-09	18.60	18.64	18.59	18.60	235086
2015-12-10	18.57	18.62	18.57	18.60	263044
2015-12-11	18.57	18.59	18.53	18.54	356978
2015-12-14	18.53	18.53	18.19	18.19	958550
2015-12-15	18.12	18.27	18.11	18.20	658859
2015-12-16	18.20	18.35	18.20	18.35	601178
2015-12-17	18.33	18.46	18.33	18.44	429440
2015-12-18	18.45	18.47	18.43	18.46	448529
2015-12-21	18.46	18.52	18.46	18.52	343906
2015-12-22	18.51	18.58	18.50	18.52	883662
2015-12-23	18.54	18.60	18.54	18.58	351409
2015-12-24	18.58	18.63	18.57	18.61	157278
2015-12-28	18.63	18.75	18.60	18.72	5415891
2015-12-29	18.72	18.84	18.72	18.83	1814257
2015-12-30	18.81	18.84	18.78	18.82	663760
2015-12-31	18.84	18.85	18.82	18.83	379101
2016-01-04	18.78	18.92	18.71	18.90	609907
2016-01-05	18.94	19.01	18.85	18.96	2841322
2016-01-06	18.92	18.95	18.84	18.88	840107
2016-01-07	18.84	18.87	18.78	18.81	755149
2016-01-08	18.83	18.93	18.78	18.85	807035
2016-01-11	18.86	18.88	18.78	18.81	494722
2016-01-12	18.81	18.84	18.77	18.82	954491
2016-01-13	18.81	18.83	18.71	18.71	559611
2016-01-14	18.69	18.75	18.65	18.70	1484799
2016-01-15	18.57	18.59	18.47	18.54	971073
2016-01-19	18.58	18.60	18.53	18.55	885551
2016-01-20	18.50	18.55	18.28	18.39	1352098
2016-01-21	18.40	18.49	18.35	18.40	801619
2016-01-22	18.43	18.50	18.42	18.50	721836
2016-01-25	18.50	18.50	18.39	18.40	478230
2016-01-26	18.43	18.48	18.39	18.40	447488
2016-01-27	18.38	18.48	18.38	18.46	425583
2016-01-28	18.49	18.54	18.47	18.51	367931
2016-01-29	18.57	18.67	18.50	18.67	2007729
2016-02-01	18.63	18.68	18.62	18.66	751822
2016-02-02	18.65	18.67	18.62	18.66	883720
2016-02-03	18.68	18.69	18.57	18.61	489438
2016-02-04	18.63	18.64	18.55	18.59	551435
2016-02-05	18.58	18.59	18.47	18.48	502262
2016-02-08	18.45	18.46	18.08	18.18	989984
2016-02-09	18.13	18.13	17.84	17.96	1562581
2016-02-10	18.02	18.19	18.00	18.13	532339
2016-02-11	17.90	18.03	17.46	17.60	6322975
2016-02-12	17.63	17.78	17.60	17.68	3299671
2016-02-16	17.77	18.06	17.77	18.04	822900
2016-02-17	18.08	18.27	18.05	18.23	801074
2016-02-18	18.24	18.32	18.20	18.29	446882
2016-02-19	18.25	18.37	18.20	18.35	1710338
2016-02-22	18.37	18.43	18.34	18.34	321339
2016-02-23	18.34	18.39	18.27	18.33	251623
2016-02-24	18.17	18.37	18.00	18.37	602758
2016-02-25	18.37	18.45	18.31	18.45	410841
2016-02-26	18.49	18.50	18.43	18.47	341339
2016-02-29	18.49	18.50	18.44	18.48	310253
2016-03-01	18.48	18.60	18.47	18.58	292551
2016-03-02	18.56	18.59	18.48	18.50	1024136
2016-03-03	18.50	18.50	18.50	18.48	289649
2016-03-04	18.46	18.53	18.46	18.52	483190
2016-03-07	18.52	18.54	18.47	18.48	421589
2016-03-08	18.50	18.50	18.44	18.48	1270386
2016-03-09	18.50	18.53	18.49	18.52	290274
2016-03-10	18.52	18.52	18.52	18.53	262721
2016-03-11	18.53	18.53	18.53	18.60	370254
2016-03-14	18.61	18.61	18.56	18.60	182704
2016-03-15	18.61	18.61	18.61	18.48	226611
2016-03-16	18.54	18.54	18.40	18.50	232269
2016-03-17	18.50	18.56	18.42	18.55	294186
2016-03-18	18.57	18.59	18.54	18.58	1163103
2016-03-21	18.55	18.61	18.55	18.58	350597
2016-03-22	18.56	18.61	18.55	18.60	329014
2016-03-23	18.64	18.65	18.60	18.65	538774
2016-03-24	18.65	18.65	18.65	18.67	170329
2016-03-28	18.69	18.73	18.65	18.72	320096
2016-03-29	18.70	18.76	18.70	18.75	375319
2016-03-30	18.76	18.79	18.71	18.78	599859
2016-03-31	18.80	18.80	18.77	18.80	352207
2016-04-01	18.79	18.79	18.64	18.68	508553
2016-04-04	18.67	18.67	18.55	18.59	1497568
2016-04-05	18.59	18.59	18.59	18.59	425330
2016-04-06	18.59	18.64	18.53	18.61	525771
2016-04-07	18.56	18.63	18.53	18.59	609050
2016-04-08	18.61	18.63	18.58	18.63	348780
2016-04-11	18.64	18.68	18.62	18.68	219624
2016-04-12	18.67	18.70	18.66	18.69	454277
2016-04-13	18.70	18.74	18.68	18.74	326682
2016-04-14	18.74	18.76	18.73	18.76	266027
2016-04-15	18.67	18.68	18.62	18.66	563458
2016-04-18	18.64	18.68	18.62	18.66	724671
2016-04-19	18.66	18.73	18.65	18.73	379733
2016-04-20	18.74	18.75	18.70	18.75	343830
2016-04-21	18.76	18.76	18.72	18.75	197057
2016-04-22	18.75	18.77	18.71	18.77	636468
2016-04-25	18.76	18.78	18.70	18.72	258118
2016-04-26	18.73	18.76	18.72	18.75	216591
2016-04-27	18.75	18.80	18.72	18.80	375095
2016-04-28	18.79	18.80	18.76	18.80	342269
2016-04-29	18.81	18.83	18.76	18.82	292880
2016-05-02	18.82	18.89	18.80	18.89	451113
2016-05-03	18.87	18.90	18.81	18.87	1430596
2016-05-04	18.83	18.90	18.83	18.90	283809
2016-05-05	18.90	18.90	18.85	18.88	435022
2016-05-06	18.85	18.92	18.85	18.92	275242
2016-05-09	18.92	18.96	18.90	18.96	413960
2016-05-10	18.96	18.96	18.92	18.95	561968
2016-05-11	18.95	18.96	18.90	18.96	460354
2016-05-12	18.97	18.98	18.94	18.95	316734
2016-05-13	18.83	18.89	18.78	18.88	251296
2016-05-16	18.88	18.94	18.88	18.92	360795
2016-05-17	18.93	18.94	18.91	18.94	780871
2016-05-18	18.92	18.95	18.86	18.89	468722
2016-05-19	18.87	18.88	18.79	18.86	471392
2016-05-20	18.86	18.91	18.84	18.91	448378
2016-05-23	18.90	18.96	18.88	18.96	404562
2016-05-24	18.98	18.98	18.91	18.95	471452
2016-05-25	18.95	18.96	18.92	18.96	414264
2016-05-26	18.97	18.99	18.93	18.99	171305
2016-05-27	18.99	19.00	18.97	19.00	212095
2016-05-31	19.02	19.06	18.97	19.00	400515
2016-06-01	18.98	19.05	18.97	19.05	469135
2016-06-02	19.05	19.07	19.01	19.01	770763
2016-06-03	19.04	19.12	19.02	19.10	430122
2016-06-06	19.14	19.18	19.10	19.10	549500
2016-06-07	19.12	19.12	19.06	19.06	472800
2016-06-08	19.05	19.08	19.02	19.04	543033
2016-06-09	19.05	19.05	19.01	19.02	451796
2016-06-10	19.03	19.05	18.99	19.00	419714
2016-06-13	18.99	19.01	18.98	19.00	353883
2016-06-14	18.96	19.00	18.92	18.88	526715
2016-06-15	18.89	18.98	18.88	18.91	427682
2016-06-16	18.92	18.93	18.84	18.88	433705
2016-06-17	18.89	18.95	18.88	18.95	691277
2016-06-20	18.97	19.05	18.96	19.05	619054
2016-06-21	19.04	19.05	19.03	19.05	296566
2016-06-22	19.07	19.08	19.02	19.02	417471
2016-06-23	19.06	19.10	19.05	19.09	335403
2016-06-24	18.80	19.02	18.71	18.99	1766045
2016-06-27	18.90	18.91	18.83	18.84	1347116
2016-06-28	18.92	19.06	18.90	19.05	451478
2016-06-29	19.10	19.13	19.07	19.08	733200
2016-06-30	19.06	19.20	19.06	19.19	454821
2016-07-01	19.20	19.28	19.15	19.15	375467
2016-07-05	19.17	19.19	19.10	19.10	1381476
2016-07-06	19.10	19.15	19.07	19.15	637863
2016-07-07	19.16	19.20	19.14	19.17	373150
2016-07-08	19.20	19.29	19.18	19.25	509264
2016-07-11	19.29	19.30	19.25	19.25	567094
2016-07-12	19.28	19.32	19.26	19.28	352279
2016-07-13	19.31	19.33	19.25	19.29	564819
2016-07-14	19.32	19.33	19.27	19.21	503202
2016-07-15	19.24	19.28	19.20	19.27	1021002
2016-07-18	19.29	19.30	19.25	19.30	339754
2016-07-19	19.28	19.34	19.27	19.30	262679
2016-07-20	19.31	19.34	19.27	19.28	405022
2016-07-21	19.27	19.30	19.26	19.28	310092
2016-07-22	19.28	19.30	19.25	19.26	414552
2016-07-25	19.28	19.30	19.25	19.28	225656
2016-07-26	19.29	19.30	19.28	19.30	244936
2016-07-27	19.29	19.33	19.28	19.32	279103
2016-07-28	19.33	19.33	19.30	19.31	288654
2016-07-29	19.32	19.38	19.31	19.38	520157
2016-08-01	19.38	19.38	19.33	19.36	337983
2016-08-02	19.35	19.37	19.30	19.33	598157
2016-08-03	19.33	19.35	19.32	19.34	310642
2016-08-04	19.35	19.38	19.33	19.37	280127
2016-08-05	19.38	19.42	19.35	19.41	448482
2016-08-08	19.41	19.52	19.40	19.50	1928447
2016-08-09	19.51	19.56	19.49	19.53	564651
2016-08-10	19.52	19.54	19.49	19.51	548311
2016-08-11	19.51	19.54	19.46	19.47	470976
2016-08-12	19.46	19.50	19.41	19.36	642696
2016-08-15	19.37	19.38	19.28	19.32	505493
2016-08-16	19.28	19.31	19.23	19.25	367193
2016-08-17	19.25	19.30	19.22	19.29	551193
2016-08-18	19.28	19.33	19.26	19.32	454789
2016-08-19	19.32	19.34	19.27	19.29	438779
2016-08-22	19.28	19.31	19.25	19.30	325426
2016-08-23	19.32	19.34	19.29	19.33	414696
2016-08-24	19.34	19.35	19.30	19.30	507251
2016-08-25	19.31	19.33	19.30	19.31	263509
2016-08-26	19.32	19.35	19.31	19.34	360641
2016-08-29	19.37	19.38	19.34	19.38	307205
2016-08-30	19.38	19.40	19.37	19.37	430775
2016-08-31	19.38	19.41	19.37	19.40	319584
2016-09-01	19.39	19.40	19.37	19.39	283657
2016-09-02	19.38	19.42	19.38	19.42	378275
2016-09-06	19.42	19.42	19.37	19.40	563003
2016-09-07	19.41	19.42	19.40	19.40	228487
2016-09-08	19.40	19.42	19.38	19.40	373797
2016-09-09	19.39	19.39	19.12	19.14	642925
2016-09-12	19.09	19.19	19.09	19.14	745045
2016-09-13	19.13	19.17	19.01	19.01	600330
2016-09-14	19.02	19.07	18.99	18.94	445387
2016-09-15	18.93	19.01	18.92	18.96	498493
2016-09-16	18.96	18.96	18.86	18.88	437801
2016-09-19	18.89	18.95	18.88	18.91	819771
2016-09-20	18.93	18.96	18.91	18.94	290836
2016-09-21	18.97	19.07	18.95	19.07	420965
2016-09-22	19.11	19.18	19.07	19.17	499864
2016-09-23	19.16	19.22	19.15	19.17	582035
2016-09-26	19.14	19.17	19.11	19.11	316153
2016-09-27	19.11	19.17	19.08	19.12	474391
2016-09-28	19.13	19.17	19.12	19.15	272441
2016-09-29	19.14	19.18	18.97	18.99	617319
2016-09-30	19.03	19.09	18.97	19.05	920806
2016-10-03	19.05	19.08	19.02	19.05	537100
2016-10-04	19.05	19.09	19.02	19.03	383294
2016-10-05	19.03	19.05	18.99	18.99	520379
2016-10-06	18.99	19.02	18.96	19.00	651697
2016-10-07	19.01	19.03	18.95	18.99	558806
2016-10-10	19.00	19.02	18.92	18.94	477361
2016-10-11	18.94	18.96	18.81	18.85	671136
2016-10-12	18.84	18.86	18.71	18.71	1884078
2016-10-13	18.71	18.74	18.62	18.65	956068
2016-10-14	18.68	18.78	18.68	18.74	641940
2016-10-17	18.73	18.76	18.72	18.72	758534
2016-10-18	18.75	18.93	18.74	18.87	528129
2016-10-19	18.88	18.95	18.87	18.91	410784
2016-10-20	18.90	18.92	18.86	18.89	353326
2016-10-21	18.86	18.96	18.83	18.95	641807
2016-10-24	18.98	18.99	18.93	18.94	887019
2016-10-25	18.95	19.00	18.94	19.00	272329
2016-10-26	18.96	19.00	18.95	18.98	352843
2016-10-27	18.95	18.98	18.87	18.91	567775
2016-10-28	18.90	18.91	18.84	18.84	585975
2016-10-31	18.85	18.87	18.83	18.83	464836
2016-11-01	18.81	18.83	18.73	18.77	374095
2016-11-02	18.74	18.79	18.66	18.69	709336
2016-11-03	18.70	18.71	18.61	18.62	603632
2016-11-04	18.62	18.67	18.61	18.67	395819
2016-11-07	18.74	18.81	18.64	18.68	383154
2016-11-08	18.67	18.70	18.63	18.65	721777
2016-11-09	18.52	18.57	18.46	18.47	845821
2016-11-10	18.47	18.48	18.13	18.13	1879552
2016-11-11	18.09	18.11	17.97	18.07	906017
2016-11-14	17.93	17.99	17.79	17.74	1707961
2016-11-15	17.76	18.12	17.76	18.11	1742689
2016-11-16	18.02	18.26	18.02	18.20	638020
2016-11-17	18.17	18.22	18.07	18.10	684686
2016-11-18	18.07	18.15	17.93	17.93	913331
2016-11-21	17.94	18.10	17.94	18.06	741283
2016-11-22	18.10	18.17	18.05	18.14	550293
2016-11-23	18.05	18.13	18.04	18.13	1083839
2016-11-25	18.12	18.19	18.11	18.17	268979
2016-11-28	18.21	18.30	18.14	18.14	359580
2016-11-29	18.14	18.17	18.12	18.15	652021
2016-11-30	18.07	18.10	18.00	18.02	507419
2016-12-01	17.97	18.00	17.86	17.90	1054224
2016-12-02	17.93	17.98	17.90	17.94	2318019
2016-12-05	17.93	17.97	17.90	17.96	678139
2016-12-06	17.95	17.99	17.95	17.96	545204
2016-12-07	17.99	18.04	17.97	17.99	888512
2016-12-08	17.95	18.01	17.95	17.98	760654
2016-12-09	17.95	17.99	17.93	17.94	818871
2016-12-12	17.90	17.94	17.83	17.84	773034
2016-12-13	17.85	17.89	17.84	17.85	723039
2016-12-14	17.85	17.88	17.81	17.71	1077977
2016-12-15	17.72	17.80	17.65	17.76	2061965
2016-12-16	17.76	17.81	17.75	17.78	972119
2016-12-19	17.82	17.86	17.78	17.83	906728
2016-12-20	17.82	17.90	17.80	17.88	931438
2016-12-21	17.87	17.99	17.87	17.96	490983
2016-12-22	17.98	18.03	17.94	18.01	557168
2016-12-23	18.03	18.05	17.98	18.00	496782
2016-12-27	18.00	18.02	17.92	17.95	742432
2016-12-28	17.95	17.97	17.91	17.93	388084
2016-12-29	17.92	17.97	17.92	17.96	285845
2016-12-30	17.97	18.00	17.95	17.96	403395
2017-01-03	17.93	18.13	17.86	18.09	805156
2017-01-04	18.11	18.30	18.10	18.30	590808
2017-01-05	18.30	18.39	18.18	18.28	724573
2017-01-06	18.24	18.34	18.24	18.28	297836
2017-01-09	18.28	18.32	18.24	18.29	997206
2017-01-10	18.25	18.34	18.25	18.33	488245
2017-01-11	18.31	18.43	18.31	18.43	263001
2017-01-12	18.46	18.46	18.39	18.35	424476
2017-01-13	18.35	18.37	18.31	18.33	335525
2017-01-17	18.33	18.38	18.31	18.32	1506379
2017-01-18	18.32	18.32	18.27	18.30	371697
2017-01-19	18.29	18.33	18.09	18.15	1657170
2017-01-20	18.12	18.19	18.07	18.17	499190
2017-01-23	18.17	18.30	18.15	18.29	505477
2017-01-24	18.29	18.33	18.28	18.29	413947
2017-01-25	18.30	18.30	18.20	18.22	367587
2017-01-26	18.22	18.31	18.20	18.28	417999
2017-01-27	18.31	18.32	18.29	18.32	310705
2017-01-30	18.30	18.33	18.28	18.32	354347
2017-01-31	18.34	18.36	18.29	18.36	299688
2017-02-01	18.37	18.37	18.31	18.37	254699
2017-02-02	18.37	18.43	18.34	18.42	411008
2017-02-03	18.43	18.52	18.42	18.44	513408
2017-02-06	18.46	18.52	18.46	18.49	1133909
2017-02-07	18.50	18.52	18.47	18.50	809226
2017-02-08	18.49	18.61	18.47	18.60	608951
2017-02-09	18.60	18.62	18.54	18.56	480833
2017-02-10	18.56	18.59	18.52	18.58	283184
2017-02-13	18.58	18.59	18.56	18.58	276993
2017-02-14	18.60	18.61	18.53	18.50	300630
2017-02-15	18.48	18.55	18.44	18.52	334644
2017-02-16	18.54	18.55	18.49	18.54	340317
2017-02-17	18.56	18.56	18.51	18.53	379778
2017-02-21	18.51	18.56	18.49	18.52	538054
2017-02-22	18.51	18.54	18.48	18.52	365257
2017-02-23	18.52	18.60	18.52	18.59	378761
2017-02-24	18.60	18.64	18.56	18.63	345042
2017-02-27	18.65	18.67	18.63	18.64	270726
2017-02-28	18.65	18.66	18.63	18.63	255106
2017-03-01	18.59	18.60	18.56	18.60	469765
2017-03-02	18.61	18.62	18.57	18.57	521250
2017-03-03	18.56	18.59	18.53	18.59	474725
2017-03-06	18.60	18.61	18.54	18.57	189908
2017-03-07	18.54	18.56	18.52	18.53	247190
2017-03-08	18.48	18.49	18.37	18.39	701002
2017-03-09	18.38	18.38	18.24	18.31	740253
2017-03-10	18.32	18.34	18.25	18.33	510876
2017-03-13	18.32	18.35	18.30	18.33	195884
2017-03-14	18.32	18.36	18.30	18.27	341720
2017-03-15	18.29	18.44	18.27	18.42	363191
2017-03-16	18.45	18.50	18.44	18.48	212028
2017-03-17	18.50	18.54	18.45	18.53	282194
2017-03-20	18.54	18.55	18.50	18.53	295400
2017-03-21	18.54	18.54	18.46	18.50	211279
2017-03-22	18.50	18.53	18.46	18.53	565601
2017-03-23	18.53	18.59	18.52	18.58	461717
2017-03-24	18.59	18.63	18.57	18.59	320802
2017-03-27	18.56	18.60	18.55	18.59	252800
2017-03-28	18.60	18.61	18.58	18.60	442889
2017-03-29	18.63	18.65	18.59	18.61	1468019
2017-03-30	18.59	18.64	18.59	18.63	277758
2017-03-31	18.65	18.67	18.62	18.66	358969
2017-04-03	18.68	18.84	18.67	18.80	448693
2017-04-04	18.80	18.84	18.76	18.83	193187
2017-04-05	18.85	18.86	18.77	18.79	242144
2017-04-06	18.81	18.85	18.76	18.85	224663
2017-04-07	18.87	18.87	18.81	18.83	192929
2017-04-10	18.83	18.89	18.82	18.85	235018
2017-04-11	18.84	18.85	18.80	18.84	193838
2017-04-12	18.84	18.87	18.82	18.78	156830
2017-04-13	18.77	18.80	18.75	18.77	203277
2017-04-17	18.77	18.85	18.77	18.84	240698
2017-04-18	18.84	18.84	18.77	18.81	356385
2017-04-19	18.77	18.81	18.77	18.78	228363
2017-04-20	18.77	18.82	18.76	18.80	181740
2017-04-21	18.83	18.85	18.81	18.84	258452
2017-04-24	18.86	18.88	18.83	18.88	235921
2017-04-25	18.88	18.90	18.86	18.87	213646
2017-04-26	18.87	18.88	18.85	18.86	154238
2017-04-27	18.86	18.89	18.84	18.87	189247
2017-04-28	18.91	18.92	18.86	18.88	210306
2017-05-01	18.89	18.90	18.86	18.90	134791
2017-05-02	18.90	18.94	18.87	18.94	223528
2017-05-03	18.93	18.98	18.92	18.97	137678
2017-05-04	18.99	19.00	18.94	18.96	580112
2017-05-05	18.99	18.99	18.92	18.99	653611
2017-05-08	19.00	19.01	18.96	19.00	822617
2017-05-09	19.01	19.01	18.98	19.00	249598
2017-05-10	18.99	19.02	18.97	19.02	194361
2017-05-11	18.98	19.02	18.98	19.00	197477
2017-05-12	19.01	19.04	18.98	19.02	278911
2017-05-15	18.92	18.97	18.92	18.95	257576
2017-05-16	18.95	18.99	18.93	18.99	187814
2017-05-17	18.97	18.99	18.91	18.93	237326
2017-05-18	18.90	18.94	18.89	18.91	204181
2017-05-19	18.91	18.95	18.90	18.90	150780
2017-05-22	18.90	18.95	18.90	18.95	223632
2017-05-23	18.95	18.99	18.94	18.96	198030
2017-05-24	18.95	18.98	18.95	18.97	195123
2017-05-25	18.98	19.00	18.97	18.99	182604
2017-05-26	18.99	19.06	18.98	19.04	235402
2017-05-30	19.03	19.05	19.01	19.02	362852
2017-05-31	19.03	19.05	19.00	19.01	297992
2017-06-01	19.02	19.05	19.01	19.05	266877
2017-06-02	19.05	19.09	19.04	19.07	229392
2017-06-05	19.06	19.09	19.05	19.05	150611
2017-06-06	19.04	19.08	19.03	19.05	183319
2017-06-07	19.02	19.05	19.01	19.04	248625
2017-06-08	19.04	19.05	19.01	19.03	298158
2017-06-09	19.03	19.05	19.01	19.01	166793
2017-06-12	19.01	19.02	18.98	19.00	168448
2017-06-13	18.99	19.03	18.98	19.03	187857
2017-06-14	19.04	19.08	19.02	18.96	216466
2017-06-15	18.96	19.00	18.96	18.98	288321
2017-06-16	18.97	19.00	18.94	19.00	209816
2017-06-19	19.00	19.04	18.97	19.03	351405
2017-06-20	19.03	19.06	19.00	19.05	218776
2017-06-21	19.02	19.04	19.01	19.01	240624
2017-06-22	19.01	19.07	19.01	19.04	235826
2017-06-23	19.04	19.08	19.04	19.06	151011
2017-06-26	19.06	19.12	19.06	19.08	243219
2017-06-27	19.06	19.10	19.06	19.06	313633
2017-06-28	19.08	19.10	19.07	19.09	230671
2017-06-29	19.08	19.10	19.05	19.06	214569
2017-06-30	19.09	19.10	19.06	19.10	232438
2017-07-03	19.12	19.13	19.10	19.13	123938
2017-07-05	19.13	19.17	19.11	19.16	296825
2017-07-06	19.15	19.17	19.13	19.14	337396
2017-07-07	19.12	19.15	19.10	19.11	216534
2017-07-10	19.14	19.15	19.11	19.13	343246
2017-07-11	19.12	19.14	19.08	19.10	378265
2017-07-12	19.14	19.15	19.09	19.13	967949
2017-07-13	19.12	19.15	19.08	19.00	189753
2017-07-14	19.00	19.05	19.00	19.03	307247
2017-07-17	19.03	19.05	19.00	19.00	590220
2017-07-18	19.00	19.04	19.00	19.03	206997
2017-07-19	19.05	19.10	19.03	19.06	278846
2017-07-20	19.07	19.08	19.05	19.07	220222
2017-07-21	19.06	19.10	19.04	19.08	175173
2017-07-24	19.11	19.13	19.10	19.12	201490
2017-07-25	19.11	19.11	19.03	19.05	209637
2017-07-26	19.05	19.08	19.04	19.07	166699
2017-07-27	19.07	19.07	19.04	19.06	134585
2017-07-28	19.06	19.06	19.04	19.05	173622
2017-07-31	19.07	19.08	19.05	19.08	270260
2017-08-01	19.10	19.12	19.07	19.11	159073
2017-08-02	19.11	19.13	19.10	19.12	166697
2017-08-03	19.12	19.14	19.10	19.13	225444
2017-08-04	19.15	19.15	19.10	19.13	196900
2017-08-07	19.12	19.13	19.10	19.13	200333
2017-08-08	19.12	19.14	19.08	19.08	170688
2017-08-09	19.08	19.10	19.06	19.08	183235
2017-08-10	19.06	19.06	18.90	18.90	500122
2017-08-11	18.92	18.94	18.85	18.90	611921
2017-08-14	18.95	19.01	18.95	18.93	650748
2017-08-15	18.92	18.94	18.91	18.92	156799
2017-08-16	18.93	18.98	18.93	18.96	169861
2017-08-17	18.97	18.97	18.90	18.92	200335
2017-08-18	18.91	18.94	18.90	18.92	226980
2017-08-21	18.94	19.00	18.90	18.93	388842
2017-08-22	18.93	18.95	18.92	18.92	798163
2017-08-23	18.89	18.96	18.77	18.92	315639
2017-08-24	18.94	18.95	18.92	18.93	140493
2017-08-25	18.95	18.99	18.91	18.94	176921
2017-08-28	18.96	18.97	18.94	18.96	222092
2017-08-29	18.95	18.97	18.93	18.94	205633
2017-08-30	18.96	18.99	18.95	18.98	139715
2017-08-31	18.99	19.05	18.98	19.03	166701
2017-09-01	19.05	19.07	19.03	19.05	235641
2017-09-05	19.05	19.06	19.02	19.03	130572
2017-09-06	19.04	19.07	19.03	19.05	131436
2017-09-07	19.06	19.08	19.00	19.01	260002
2017-09-08	19.04	19.06	18.97	18.99	127472
2017-09-11	18.98	19.04	18.98	19.02	133768
2017-09-12	19.01	19.05	19.01	19.03	160325
2017-09-13	19.03	19.06	19.03	19.03	91752
2017-09-14	19.06	19.06	19.02	19.03	113055
2017-09-15	19.01	19.05	19.01	19.03	126960
2017-09-18	18.94	18.99	18.93	18.94	238436
2017-09-19	18.96	18.97	18.95	18.95	127036
2017-09-20	18.96	18.96	18.93	18.94	144261
2017-09-21	18.93	18.97	18.93	18.94	189424
2017-09-22	18.95	18.96	18.93	18.94	127019
2017-09-25	18.95	18.99	18.93	18.97	435563
2017-09-26	18.98	18.99	18.95	18.96	461873
2017-09-27	18.95	18.98	18.93	18.96	174380
2017-09-28	18.95	18.96	18.93	18.96	144323
2017-09-29	18.96	18.98	18.94	18.97	325733
2017-10-02	18.97	18.99	18.94	18.95	333989
2017-10-03	18.95	18.96	18.91	18.92	250057
2017-10-04	18.90	18.96	18.90	18.91	235088
2017-10-05	18.91	18.94	18.88	18.89	187199
2017-10-06	18.90	18.91	18.78	18.82	273985
2017-10-09	18.81	18.82	18.75	18.79	430478
2017-10-10	18.79	18.85	18.78	18.81	168306
2017-10-11	18.83	18.87	18.83	18.86	206647
2017-10-12	18.86	18.92	18.85	18.91	293696
2017-10-13	18.92	18.93	18.89	18.93	158424
2017-10-16	18.92	18.95	18.91	18.92	102665
2017-10-17	18.91	18.94	18.90	18.92	187163
2017-10-18	18.94	18.94	18.89	18.94	312278
2017-10-19	18.94	18.94	18.91	18.94	178239
2017-10-20	18.90	18.99	18.90	18.97	266486
2017-10-23	18.93	18.93	18.88	18.92	153159
2017-10-24	18.92	18.93	18.88	18.92	240371
2017-10-25	18.89	18.89	18.83	18.85	239431
2017-10-26	18.88	18.88	18.82	18.83	155392
2017-10-27	18.84	18.88	18.84	18.86	192126
2017-10-30	18.86	18.88	18.80	18.82	185897
2017-10-31	18.81	18.87	18.81	18.84	146329
2017-11-01	18.87	18.88	18.83	18.87	225295
2017-11-02	18.88	18.89	18.84	18.89	214073
2017-11-03	18.89	18.90	18.86	18.89	243108
2017-11-06	18.88	18.90	18.85	18.87	236542
2017-11-07	18.87	18.88	18.83	18.87	178400
2017-11-08	18.87	18.88	18.84	18.88	183476
2017-11-09	18.84	18.87	18.83	18.87	169732
2017-11-10	18.87	18.87	18.80	18.82	404650
2017-11-13	18.81	18.89	18.81	18.88	1401839
2017-11-14	18.88	18.90	18.86	18.89	199611
2017-11-15	18.86	18.90	18.83	18.86	275241
2017-11-16	18.88	18.93	18.86	18.93	222836
2017-11-17	18.92	19.03	18.91	19.02	215500
2017-11-20	18.93	19.01	18.93	19.00	370921
2017-11-21	18.98	19.03	18.98	19.01	180091
2017-11-22	19.00	19.03	18.99	19.03	249408
2017-11-24	19.05	19.05	19.02	19.03	134182
2017-11-27	19.04	19.08	19.02	19.05	454561
2017-11-28	19.05	19.06	18.98	19.00	256106
2017-11-29	19.00	19.02	18.92	18.99	349058
2017-11-30	18.97	19.02	18.96	18.98	359204
2017-12-01	18.96	19.02	18.96	19.02	178152
2017-12-04	19.03	19.05	19.02	19.03	204893
2017-12-05	19.04	19.05	19.01	19.05	210517
2017-12-06	19.04	19.06	19.03	19.04	184289
2017-12-07	19.04	19.09	19.04	19.08	196627
2017-12-08	19.07	19.11	19.07	19.09	264071
2017-12-11	19.11	19.11	19.05	19.06	167718
2017-12-12	19.05	19.05	19.00	19.02	145346
2017-12-13	19.01	19.03	18.92	18.96	262836
2017-12-14	18.98	19.00	18.92	18.97	410291
2017-12-15	18.96	19.01	18.95	19.00	413240
2017-12-18	18.90	18.94	18.88	18.92	344211
2017-12-19	18.93	18.94	18.87	18.87	229256
2017-12-20	18.89	18.94	18.87	18.89	227743
2017-12-21	18.89	18.92	18.86	18.92	339382
2017-12-22	18.89	18.93	18.88	18.90	246355
2017-12-26	18.89	18.90	18.86	18.88	213983
2017-12-27	18.86	18.89	18.84	18.89	368019
2017-12-28	18.90	18.90	18.86	18.87	187709
2017-12-29	18.86	18.89	18.85	18.87	331825
2018-01-02	18.90	18.91	18.66	18.67	908277
2018-01-03	18.71	18.77	18.66	18.74	372371
2018-01-04	18.74	18.78	18.69	18.73	425545
2018-01-05	18.72	18.76	18.72	18.74	271345
2018-01-08	18.74	18.80	18.74	18.79	333883
2018-01-09	18.80	18.81	18.76	18.78	282176
2018-01-10	18.75	18.77	18.70	18.75	472857
2018-01-11	18.75	18.79	18.75	18.79	209085
2018-01-12	18.77	18.80	18.73	18.76	366756
2018-01-16	18.82	18.82	18.69	18.69	422057
2018-01-17	18.72	18.72	18.66	18.66	622986
2018-01-18	18.65	18.65	18.61	18.64	493113
2018-01-19	18.60	18.71	18.58	18.57	472322
2018-01-22	18.55	18.58	18.52	18.54	386506
2018-01-23	18.52	18.59	18.52	18.57	544907
2018-01-24	18.58	18.58	18.54	18.56	1001638
2018-01-25	18.56	18.59	18.52	18.58	318296
2018-01-26	18.59	18.60	18.50	18.53	593713
2018-01-29	18.44	18.47	18.36	18.36	740295
2018-01-30	18.35	18.37	18.26	18.30	1281142
2018-01-31	18.34	18.40	18.33	18.40	349909
2018-02-01	18.38	18.38	18.31	18.31	266623
2018-02-02	18.25	18.29	18.16	18.22	673285
2018-02-05	18.12	18.24	18.09	18.17	742379
2018-02-06	18.04	18.24	18.01	18.21	635548
2018-02-07	18.21	18.35	18.21	18.30	457647
2018-02-08	18.30	18.31	18.22	18.22	569865
2018-02-09	18.24	18.30	18.12	18.30	841772
2018-02-12	18.31	18.37	18.30	18.35	490221
2018-02-13	18.30	18.35	18.30	18.33	319445
2018-02-14	18.27	18.33	18.27	18.30	326304
2018-02-15	18.31	18.35	18.27	18.34	221975
2018-02-16	18.31	18.39	18.31	18.34	204848
2018-02-20	18.20	18.35	18.16	18.32	382091
2018-02-21	18.34	18.40	18.33	18.36	233073
2018-02-22	18.34	18.41	18.32	18.35	327885
2018-02-23	18.37	18.45	18.37	18.44	218489
2018-02-26	18.44	18.50	18.43	18.48	444511
2018-02-27	18.50	18.55	18.48	18.54	459853
2018-02-28	18.58	18.58	18.52	18.57	208298
2018-03-01	18.59	18.60	18.55	18.56	284054
2018-03-02	18.53	18.58	18.52	18.56	167167
2018-03-05	18.55	18.63	18.55	18.63	203702
2018-03-06	18.65	18.68	18.64	18.66	408602
2018-03-07	18.63	18.67	18.63	18.64	148596
2018-03-08	18.65	18.69	18.64	18.68	182790
2018-03-09	18.71	18.73	18.62	18.65	156313
2018-03-12	18.64	18.67	18.60	18.60	216989
2018-03-13	18.60	18.65	18.60	18.62	183330
2018-03-14	18.64	18.72	18.63	18.71	1440805
2018-03-15	18.71	18.73	18.66	18.68	237810
2018-03-16	18.70	18.73	18.68	18.71	125811
2018-03-19	18.60	18.61	18.56	18.60	194697
2018-03-20	18.58	18.64	18.56	18.57	302339
2018-03-21	18.54	18.58	18.54	18.56	210396
2018-03-22	18.51	18.57	18.51	18.53	334387
2018-03-23	18.54	18.55	18.49	18.49	194893
2018-03-26	18.50	18.60	18.50	18.52	261871
2018-03-27	18.53	18.60	18.50	18.52	244069
2018-03-28	18.50	18.56	18.49	18.54	258817
2018-03-29	18.53	18.57	18.52	18.55	207963
2018-04-02	18.60	18.60	18.53	18.55	263030
2018-04-03	18.57	18.57	18.43	18.48	335209
2018-04-04	18.42	18.51	18.42	18.51	288314
2018-04-05	18.46	18.52	18.46	18.49	308429
2018-04-06	18.46	18.50	18.46	18.47	262781
2018-04-09	18.48	18.50	18.45	18.47	146736
2018-04-10	18.47	18.50	18.46	18.48	176861
2018-04-11	18.46	18.50	18.44	18.44	136913
2018-04-12	18.46	18.47	18.43	18.45	209090
2018-04-13	18.47	18.52	18.42	18.43	220895
2018-04-16	18.44	18.46	18.41	18.42	600242
2018-04-17	18.45	18.46	18.43	18.46	207777
2018-04-18	18.48	18.49	18.44	18.44	422098
2018-04-19	18.42	18.45	18.39	18.44	240891
2018-04-20	18.43	18.48	18.39	18.43	320811
2018-04-23	18.37	18.39	18.32	18.37	233435
2018-04-24	18.36	18.40	18.29	18.30	208753
2018-04-25	18.28	18.31	18.23	18.27	294801
2018-04-26	18.27	18.32	18.26	18.28	152162
2018-04-27	18.28	18.31	18.28	18.31	104116
2018-04-30	18.30	18.32	18.28	18.31	181697
2018-05-01	18.31	18.33	18.29	18.31	213374
2018-05-02	18.30	18.34	18.30	18.32	345842
2018-05-03	18.33	18.36	18.30	18.30	213301
2018-05-04	18.28	18.39	18.28	18.32	180805
2018-05-07	18.34	18.38	18.34	18.36	259962
2018-05-08	18.33	18.38	18.26	18.26	300038
2018-05-09	18.26	18.28	18.23	18.28	383830
2018-05-10	18.27	18.30	18.25	18.25	286436
2018-05-11	18.26	18.33	18.23	18.31	239577
2018-05-14	18.32	18.36	18.32	18.34	205185
2018-05-15	18.33	18.33	18.26	18.29	607205
2018-05-16	18.26	18.30	18.24	18.29	205541
2018-05-17	18.24	18.29	18.24	18.26	223515
2018-05-18	18.23	18.29	18.23	18.29	158223
2018-05-21	18.21	18.22	18.18	18.19	217232
2018-05-22	18.20	18.20	18.17	18.18	138732
2018-05-23	18.17	18.23	18.17	18.22	365433
2018-05-24	18.23	18.35	18.22	18.35	785259
2018-05-25	18.37	18.43	18.31	18.31	358029
2018-05-29	18.30	18.36	18.29	18.34	271815
2018-05-30	18.34	18.38	18.33	18.33	160958
2018-05-31	18.35	18.36	18.32	18.36	186948
2018-06-01	18.35	18.43	18.35	18.42	159393
2018-06-04	18.44	18.45	18.41	18.44	146354
2018-06-05	18.42	18.49	18.42	18.49	206096
2018-06-06	18.48	18.53	18.48	18.52	128859
2018-06-07	18.51	18.54	18.49	18.53	138748
2018-06-08	18.50	18.55	18.50	18.54	163041
2018-06-11	18.53	18.55	18.51	18.52	206632
2018-06-12	18.52	18.55	18.49	18.50	191374
2018-06-13	18.49	18.50	18.46	18.46	152373
2018-06-14	18.49	18.52	18.48	18.48	163934
2018-06-15	18.48	18.52	18.48	18.43	113724
2018-06-18	18.45	18.48	18.43	18.43	135537
2018-06-19	18.43	18.49	18.41	18.46	348279
2018-06-20	18.44	18.45	18.40	18.40	181681
2018-06-21	18.39	18.41	18.36	18.37	191203
2018-06-22	18.40	18.40	18.36	18.38	129951
2018-06-25	18.39	18.40	18.36	18.40	155108
2018-06-26	18.37	18.39	18.36	18.39	91800
2018-06-27	18.38	18.40	18.36	18.36	136292
2018-06-28	18.36	18.42	18.36	18.41	174997
2018-06-29	18.44	18.49	18.42	18.46	117618
2018-07-02	18.42	18.56	18.41	18.52	232266
2018-07-03	18.53	18.61	18.52	18.60	269479
2018-07-05	18.75	18.75	18.58	18.66	563107
2018-07-06	18.65	18.74	18.65	18.69	166274
2018-07-09	18.68	18.69	18.63	18.65	163980
2018-07-10	18.69	18.69	18.64	18.65	159838
2018-07-11	18.63	18.66	18.61	18.62	179715
2018-07-12	18.65	18.65	18.56	18.59	118884
2018-07-13	18.57	18.59	18.48	18.55	159194
2018-07-16	18.55	18.58	18.45	18.47	130788
2018-07-17	18.44	18.46	18.40	18.41	146011
2018-07-18	18.40	18.44	18.39	18.39	148920
2018-07-19	18.42	18.43	18.39	18.42	78340
2018-07-20	18.41	18.51	18.39	18.39	178492
2018-07-23	18.39	18.43	18.39	18.40	181258
2018-07-24	18.39	18.43	18.38	18.40	161533
2018-07-25	18.37	18.43	18.37	18.43	169310
2018-07-26	18.39	18.41	18.34	18.40	660041
2018-07-27	18.39	18.40	18.33	18.33	182068
2018-07-30	18.34	18.36	18.32	18.32	145187
2018-07-31	18.33	18.38	18.32	18.36	139046
2018-08-01	18.34	18.37	18.29	18.30	217298
2018-08-02	18.28	18.33	18.28	18.31	158201
2018-08-03	18.31	18.40	18.29	18.35	208380
2018-08-06	18.37	18.38	18.36	18.37	253809
2018-08-07	18.37	18.38	18.35	18.38	202594
2018-08-08	18.38	18.39	18.35	18.38	176544
2018-08-09	18.36	18.39	18.34	18.35	155177
2018-08-10	18.33	18.36	18.30	18.31	134100
2018-08-13	18.31	18.37	18.31	18.34	106490
2018-08-14	18.35	18.39	18.33	18.35	159209
2018-08-15	18.35	18.41	18.34	18.39	200235
2018-08-16	18.39	18.43	18.39	18.40	169985
2018-08-17	18.40	18.44	18.38	18.35	139689
2018-08-20	18.35	18.41	18.35	18.39	265109
2018-08-21	18.37	18.40	18.37	18.40	174111
2018-08-22	18.39	18.41	18.38	18.40	149432
2018-08-23	18.38	18.40	18.36	18.37	164665
2018-08-24	18.37	18.43	18.36	18.43	140163
2018-08-27	18.44	18.45	18.41	18.42	154675
2018-08-28	18.41	18.47	18.40	18.47	189166
2018-08-29	18.46	18.49	18.44	18.49	210064
2018-08-30	18.47	18.50	18.45	18.45	201692
2018-08-31	18.48	18.50	18.47	18.49	107015
2018-09-04	18.48	18.50	18.40	18.42	142448
2018-09-05	18.42	18.45	18.34	18.36	406361
2018-09-06	18.39	18.39	18.31	18.34	279915
2018-09-07	18.31	18.37	18.25	18.26	307376
2018-09-10	18.28	18.34	18.25	18.31	245729
2018-09-11	18.31	18.37	18.31	18.35	216593
2018-09-12	18.33	18.41	18.29	18.31	2040749
2018-09-13	18.33	18.34	18.28	18.28	916501
2018-09-14	18.28	18.32	18.25	18.31	493341
2018-09-17	18.28	18.32	18.28	18.28	120413
2018-09-18	18.26	18.32	18.26	18.29	308997
2018-09-19	18.29	18.29	18.22	18.22	158644
2018-09-20	18.22	18.24	18.20	18.22	209150
2018-09-21	18.22	18.24	18.21	18.15	504015
2018-09-24	18.14	18.19	18.12	18.19	351414
2018-09-25	18.18	18.19	18.11	18.13	367071
2018-09-26	18.13	18.16	18.12	18.15	235008
2018-09-27	18.15	18.17	18.14	18.15	140905
2018-09-28	18.17	18.21	18.15	18.19	123720
2018-10-01	18.18	18.19	18.06	18.07	634660
2018-10-02	18.09	18.11	18.03	18.04	382582
2018-10-03	18.06	18.07	17.88	17.91	573439
2018-10-04	17.86	17.88	17.75	17.80	1001131
2018-10-05	17.77	17.81	17.72	17.78	646148
2018-10-08	17.79	17.81	17.72	17.76	487197
2018-10-09	17.76	17.83	17.76	17.81	170979
2018-10-10	17.79	17.80	17.70	17.72	670229
2018-10-11	17.71	17.79	17.71	17.75	397250
2018-10-12	17.79	17.82	17.74	17.76	549894
2018-10-15	17.73	17.79	17.72	17.74	419136
2018-10-16	17.76	17.81	17.76	17.80	321757
2018-10-17	17.76	17.82	17.76	17.81	322315
2018-10-18	17.80	17.85	17.77	17.84	141485
2018-10-19	17.85	17.92	17.85	17.82	263854
2018-10-22	17.86	17.89	17.78	17.85	213780
2018-10-23	17.84	17.87	17.80	17.86	484773
2018-10-24	17.89	17.92	17.80	17.81	266121
2018-10-25	17.81	17.88	17.80	17.84	559654
2018-10-26	17.80	17.89	17.80	17.82	325394
2018-10-29	17.85	17.90	17.85	17.87	399687
2018-10-30	17.85	17.89	17.83	17.86	239446
2018-10-31	17.89	17.89	17.84	17.85	546831
2018-11-01	17.87	17.91	17.86	17.87	301604
2018-11-02	17.90	17.95	17.80	17.81	503106
2018-11-05	17.77	17.84	17.76	17.80	544547
2018-11-06	17.79	17.85	17.79	17.82	171929
2018-11-07	17.86	17.91	17.85	17.85	238427
2018-11-08	17.82	17.88	17.82	17.85	288882
2018-11-09	17.84	17.87	17.83	17.87	113864
2018-11-12	17.86	17.87	17.82	17.83	401038
2018-11-13	17.84	17.88	17.83	17.85	367821
2018-11-14	17.86	17.88	17.81	17.81	533723
2018-11-15	17.79	17.81	17.71	17.72	673975
2018-11-16	17.71	17.76	17.67	17.66	424098
2018-11-19	17.63	17.67	17.59	17.60	437360
2018-11-20	17.55	17.56	17.48	17.52	770912
2018-11-21	17.54	17.60	17.53	17.60	348816
2018-11-23	17.59	17.60	17.56	17.56	317871
2018-11-26	17.58	17.64	17.55	17.57	364819
2018-11-27	17.54	17.58	17.52	17.55	451220
2018-11-28	17.55	17.62	17.54	17.57	724354
2018-11-29	17.58	17.61	17.52	17.52	310953
2018-11-30	17.57	17.57	17.47	17.47	921617
2018-12-03	17.52	17.56	17.47	17.52	1100581
2018-12-04	17.52	17.54	17.39	17.45	1782171
2018-12-06	17.36	17.44	17.34	17.42	702023
2018-12-07	17.42	17.51	17.42	17.45	800610
2018-12-10	17.42	17.52	17.40	17.46	1407341
2018-12-11	17.49	17.57	17.49	17.50	851597
2018-12-12	17.52	17.54	17.48	17.49	1086841
2018-12-13	17.48	17.49	17.44	17.45	956955
2018-12-14	17.45	17.45	17.39	17.41	1090376
2018-12-17	17.38	17.43	17.32	17.37	2683427
2018-12-18	17.40	17.40	17.34	17.39	766314
2018-12-19	17.37	17.42	17.33	17.36	1226653
2018-12-20	17.33	17.38	17.22	17.28	1409818
2018-12-21	17.25	17.28	17.22	17.14	984216
2018-12-24	17.10	17.12	17.00	17.05	529666
2018-12-26	17.04	17.11	17.04	17.10	1482053
2018-12-27	17.05	17.14	16.99	17.04	1028646
2018-12-28	17.08	17.22	17.06	17.20	1503986
2018-12-31	17.30	17.42	17.29	17.36	1551207
2019-01-02	17.34	17.54	17.31	17.54	1634349
2019-01-03	17.49	17.58	17.44	17.54	503521
2019-01-04	17.57	17.72	17.57	17.69	1557439
2019-01-07	17.71	17.85	17.70	17.76	780076
2019-01-08	17.84	17.85	17.70	17.77	259549
2019-01-09	17.81	17.81	17.74	17.74	187790
2019-01-10	17.72	17.78	17.68	17.76	270679
2019-01-11	17.76	17.84	17.75	17.83	1205330
2019-01-14	17.79	17.86	17.79	17.82	967333
2019-01-15	17.81	17.86	17.79	17.81	492465
2019-01-16	17.84	17.84	17.73	17.73	799710
2019-01-17	17.72	17.82	17.71	17.78	350338
2019-01-18	17.79	17.86	17.76	17.74	2753963
2019-01-22	17.75	17.79	17.72	17.73	2202328
2019-01-23	17.74	17.79	17.74	17.77	337061
2019-01-24	17.79	17.90	17.76	17.90	3248211
2019-01-25	17.90	18.00	17.90	17.97	397769
2019-01-28	17.94	18.00	17.92	17.97	727676
2019-01-29	18.00	18.01	17.96	17.98	538686
2019-01-30	17.99	18.10	17.98	18.09	279060
2019-01-31	18.09	18.14	18.08	18.11	811091
2019-02-01	18.07	18.10	17.99	18.07	598456
2019-02-04	18.08	18.11	18.03	18.08	220010
2019-02-05	18.08	18.12	18.06	18.10	221064
2019-02-06	18.10	18.12	18.00	18.06	341484
2019-02-07	18.01	18.04	17.96	17.98	264118
2019-02-08	17.98	18.04	17.97	18.02	168792
2019-02-11	18.01	18.04	17.99	18.01	213378
2019-02-12	18.04	18.13	18.03	18.13	287379
2019-02-13	18.12	18.17	18.10	18.17	265941
2019-02-14	18.14	18.17	18.13	18.16	203809
2019-02-15	18.17	18.23	18.15	18.23	215084
2019-02-19	18.13	18.16	18.11	18.14	309419
2019-02-20	18.14	18.17	18.13	18.14	296972
2019-02-21	18.13	18.13	18.09	18.11	261012
2019-02-22	18.13	18.15	18.10	18.11	256823
2019-02-25	18.13	18.14	18.11	18.13	206547
2019-02-26	18.12	18.14	18.05	18.09	5086746
2019-02-27	18.09	18.12	18.09	18.10	362017
2019-02-28	18.13	18.13	18.10	18.12	481550
2019-03-01	18.16	18.30	18.14	18.23	439671
2019-03-04	18.28	18.30	18.22	18.29	769748
2019-03-05	18.30	18.33	18.25	18.33	179258
2019-03-06	18.35	18.40	18.32	18.39	192407
2019-03-07	18.39	18.39	18.31	18.32	958013
2019-03-08	18.27	18.36	18.27	18.36	197867
2019-03-11	18.36	18.36	18.33	18.36	401007
2019-03-12	18.35	18.38	18.32	18.36	963930
2019-03-13	18.37	18.42	18.36	18.42	129074
2019-03-14	18.43	18.44	18.40	18.41	238235
2019-03-15	18.43	18.48	18.43	18.38	175449
2019-03-18	18.37	18.41	18.35	18.36	206315
2019-03-19	18.37	18.37	18.25	18.26	288895
2019-03-20	18.26	18.29	18.18	18.27	403382
2019-03-21	18.25	18.31	18.25	18.27	210814
2019-03-22	18.27	18.28	18.21	18.23	183399
2019-03-25	18.25	18.26	18.18	18.20	192246
2019-03-26	18.24	18.25	18.20	18.23	213476
2019-03-27	18.23	18.24	18.18	18.18	499853
2019-03-28	18.20	18.22	18.18	18.21	612419
2019-03-29	18.23	18.26	18.20	18.26	208939
2019-04-01	18.27	18.36	18.25	18.35	424635
2019-04-02	18.35	18.39	18.33	18.39	344497
2019-04-03	18.39	18.43	18.37	18.43	305184
2019-04-04	18.43	18.45	18.41	18.45	159903
2019-04-05	18.45	18.48	18.45	18.48	221674
2019-04-08	18.48	18.48	18.42	18.43	313637
2019-04-09	18.41	18.42	18.35	18.38	224081
2019-04-10	18.37	18.43	18.37	18.41	288776
2019-04-11	18.41	18.43	18.39	18.42	225539
2019-04-12	18.41	18.45	18.41	18.43	154039
2019-04-15	18.43	18.46	18.42	18.46	124123
2019-04-16	18.46	18.50	18.45	18.49	203494
2019-04-17	18.50	18.51	18.46	18.47	168251
2019-04-18	18.47	18.49	18.44	18.36	137275
2019-04-22	18.37	18.37	18.33	18.35	141331
2019-04-23	18.33	18.38	18.32	18.38	416350
2019-04-24	18.37	18.40	18.36	18.37	185674
2019-04-25	18.35	18.37	18.33	18.33	426667
2019-04-26	18.35	18.35	18.29	18.31	143739
2019-04-29	18.30	18.38	18.30	18.34	181206
2019-04-30	18.35	18.37	18.34	18.34	191483
2019-05-01	18.36	18.41	18.35	18.38	170337
2019-05-02	18.38	18.41	18.37	18.38	134586
2019-05-03	18.41	18.41	18.37	18.38	233686
2019-05-06	18.35	18.40	18.33	18.38	178619
2019-05-07	18.37	18.39	18.33	18.33	218917
2019-05-08	18.33	18.38	18.33	18.34	200274
2019-05-09	18.33	18.37	18.29	18.36	155702
2019-05-10	18.36	18.38	18.34	18.38	162910
2019-05-13	18.30	18.35	18.30	18.32	295965
2019-05-14	18.32	18.40	18.32	18.39	167228
2019-05-15	18.39	18.45	18.37	18.44	497441
2019-05-16	18.45	18.50	18.45	18.49	188892
2019-05-17	18.44	18.48	18.41	18.34	692048
2019-05-20	18.34	18.36	18.27	18.28	275004
2019-05-21	18.30	18.33	18.29	18.33	267594
2019-05-22	18.33	18.36	18.31	18.35	150339
2019-05-23	18.34	18.34	18.31	18.32	163198
2019-05-24	18.34	18.36	18.33	18.36	261374
2019-05-28	18.34	18.38	18.34	18.37	237000
2019-05-29	18.35	18.40	18.34	18.39	218674
2019-05-30	18.40	18.44	18.40	18.42	249943
2019-05-31	18.41	18.42	18.33	18.33	275844
2019-06-03	18.35	18.38	18.33	18.37	216453
2019-06-04	18.38	18.44	18.37	18.43	135284
2019-06-05	18.46	18.46	18.40	18.44	165787
2019-06-06	18.43	18.45	18.42	18.42	209145
2019-06-07	18.45	18.50	18.44	18.50	413088
2019-06-10	18.48	18.54	18.48	18.52	341451
2019-06-11	18.53	18.54	18.48	18.49	160690
2019-06-12	18.49	18.51	18.48	18.49	354923
2019-06-13	18.50	18.53	18.48	18.52	175427
2019-06-14	18.50	18.55	18.50	18.55	192254
2019-06-17	18.55	18.58	18.55	18.58	230025
2019-06-18	18.59	18.67	18.58	18.66	4604855
2019-06-19	18.67	18.67	18.64	18.66	429474
2019-06-20	18.65	18.69	18.64	18.64	393463
2019-06-21	18.64	18.65	18.60	18.54	413091
2019-06-24	18.53	18.56	18.49	18.53	523202
2019-06-25	18.52	18.53	18.49	18.51	274147
2019-06-26	18.52	18.52	18.45	18.46	387187
2019-06-27	18.44	18.49	18.42	18.42	243704
2019-06-28	18.44	18.45	18.40	18.42	305921
2019-07-01	18.44	18.46	18.41	18.43	551299
2019-07-02	18.43	18.53	18.43	18.53	333031
2019-07-03	18.54	18.57	18.53	18.54	180541
2019-07-05	18.54	18.58	18.45	18.50	248610
2019-07-08	18.50	18.51	18.48	18.50	169728
2019-07-09	18.51	18.53	18.49	18.51	651077
2019-07-10	18.52	18.57	18.51	18.57	314008
2019-07-11	18.56	18.58	18.55	18.56	155396
2019-07-12	18.58	18.59	18.56	18.57	256128
2019-07-15	18.58	18.61	18.58	18.61	215761
2019-07-16	18.61	18.62	18.60	18.61	239071
2019-07-17	18.61	18.69	18.61	18.68	414188
2019-07-18	18.66	18.70	18.66	18.69	175487
2019-07-19	18.69	18.72	18.69	18.70	267125
2019-07-22	18.64	18.67	18.63	18.64	320207
2019-07-23	18.65	18.69	18.63	18.63	227211
2019-07-24	18.61	18.72	18.61	18.70	238768
2019-07-25	18.72	18.72	18.64	18.64	514729
2019-07-26	18.64	18.67	18.64	18.65	141061
2019-07-29	18.65	18.74	18.65	18.74	326332
2019-07-30	18.72	18.73	18.67	18.68	322027
2019-07-31	18.67	18.72	18.64	18.72	416208
2019-08-01	18.72	18.79	18.70	18.74	378672
2019-08-02	18.71	18.77	18.69	18.76	626261
2019-08-05	18.70	18.74	18.61	18.65	367906
2019-08-06	18.66	18.71	18.66	18.69	207046
2019-08-07	18.68	18.68	18.58	18.59	4391641
2019-08-08	18.63	18.66	18.61	18.65	683486
2019-08-09	18.64	18.69	18.63	18.66	190524
2019-08-12	18.67	18.71	18.67	18.71	258054
2019-08-13	18.71	18.79	18.70	18.76	181713
2019-08-14	18.74	18.83	18.74	18.83	386398
2019-08-15	18.83	18.91	18.83	18.86	424271
2019-08-16	18.86	18.90	18.79	18.79	299957
2019-08-19	18.74	18.76	18.71	18.73	286260
2019-08-20	18.72	18.79	18.72	18.77	251509
2019-08-21	18.80	18.82	18.79	18.81	183757
2019-08-22	18.82	18.84	18.80	18.84	214300
2019-08-23	18.85	18.85	18.76	18.77	324075
2019-08-26	18.77	18.79	18.71	18.74	331084
2019-08-27	18.74	18.77	18.73	18.76	227820
2019-08-28	18.75	18.82	18.75	18.77	176637
2019-08-29	18.81	18.82	18.75	18.77	121343
2019-08-30	18.77	18.77	18.71	18.71	157362
2019-09-03	18.70	18.78	18.70	18.76	600146
2019-09-04	18.78	18.82	18.77	18.82	265937
2019-09-05	18.83	18.83	18.78	18.80	195330
2019-09-06	18.80	18.85	18.80	18.84	182734
2019-09-09	18.85	18.85	18.83	18.85	279774
2019-09-10	18.80	18.84	18.75	18.75	278283
2019-09-11	18.78	18.78	18.71	18.74	205636
2019-09-12	18.77	18.79	18.75	18.76	301181
2019-09-13	18.77	18.78	18.55	18.62	2498439
2019-09-16	18.63	18.65	18.59	18.65	377994
2019-09-17	18.65	18.70	18.62	18.68	239936
2019-09-18	18.69	18.76	18.68	18.74	257601
2019-09-19	18.76	18.80	18.75	18.80	215759
2019-09-20	18.77	18.84	18.77	18.83	229668
2019-09-23	18.73	18.81	18.73	18.79	273642
2019-09-24	18.79	18.81	18.76	18.77	190406
2019-09-25	18.76	18.79	18.74	18.76	340552
2019-09-26	18.78	18.79	18.75	18.76	302234
2019-09-27	18.76	18.79	18.73	18.74	256689
2019-09-30	18.79	18.79	18.74	18.78	309549
2019-10-01	18.76	18.81	18.76	18.80	484521
2019-10-02	18.79	18.82	18.72	18.79	446260
2019-10-03	18.79	18.80	18.73	18.78	485596
2019-10-04	18.79	18.85	18.75	18.78	3521780
2019-10-07	18.81	18.83	18.76	18.79	191848
2019-10-08	18.79	18.81	18.77	18.77	574986
2019-10-09	18.80	18.82	18.78	18.79	341844
2019-10-10	18.79	18.83	18.79	18.83	183097
2019-10-11	18.82	18.85	18.81	18.85	394293
2019-10-14	18.84	18.93	18.84	18.90	482100
2019-10-15	18.92	18.94	18.88	18.91	241898
2019-10-16	18.89	18.97	18.88	18.93	232186
2019-10-17	18.94	18.94	18.91	18.93	233987
2019-10-18	18.93	18.97	18.88	18.90	200804
2019-10-21	18.82	18.83	18.78	18.79	226064
2019-10-22	18.79	18.84	18.79	18.83	1167605
2019-10-23	18.84	18.88	18.81	18.88	712573
2019-10-24	18.88	18.89	18.86	18.87	182186
2019-10-25	18.87	18.88	18.85	18.88	171926
2019-10-28	18.89	18.89	18.84	18.85	209355
2019-10-29	18.87	18.87	18.82	18.82	207319
2019-10-30	18.82	18.87	18.80	18.84	189845
2019-10-31	18.88	18.88	18.81	18.82	254507
2019-11-01	18.81	18.85	18.76	18.77	383080
2019-11-04	18.80	18.81	18.77	18.81	268942
2019-11-05	18.80	18.80	18.71	18.72	358075
2019-11-06	18.75	18.76	18.72	18.75	251221
2019-11-07	18.71	18.73	18.61	18.61	444449
2019-11-08	18.65	18.68	18.62	18.64	192485
2019-11-11	18.65	18.68	18.63	18.63	167461
2019-11-12	18.65	18.70	18.63	18.70	232299
2019-11-13	18.69	18.76	18.69	18.74	439956
2019-11-14	18.76	18.79	18.76	18.76	217793
2019-11-15	18.79	18.79	18.77	18.79	180073
2019-11-18	18.72	18.72	18.65	18.65	391347
2019-11-19	18.65	18.67	18.62	18.63	524138
2019-11-20	18.63	18.65	18.62	18.63	192747
2019-11-21	18.65	18.65	18.62	18.65	192136
2019-11-22	18.64	18.68	18.63	18.63	279468
2019-11-25	18.67	18.69	18.65	18.67	252526
2019-11-26	18.68	18.69	18.66	18.68	251532
2019-11-27	18.67	18.70	18.65	18.65	195630
2019-11-29	18.69	18.69	18.60	18.63	151485
2019-12-02	18.63	18.63	18.51	18.52	577857
2019-12-03	18.51	18.59	18.50	18.58	411312
2019-12-04	18.57	18.61	18.56	18.58	211806
2019-12-05	18.60	18.60	18.54	18.54	277807
2019-12-06	18.54	18.57	18.53	18.55	318753
2019-12-09	18.57	18.59	18.56	18.58	221891
2019-12-10	18.58	18.61	18.56	18.59	276733
2019-12-11	18.60	18.67	18.60	18.67	323097
2019-12-12	18.68	18.68	18.61	18.66	357099
2019-12-13	18.67	18.74	18.66	18.72	179630
2019-12-16	18.75	18.78	18.74	18.77	226877
2019-12-17	18.80	18.83	18.77	18.83	270969
2019-12-18	18.85	18.86	18.80	18.86	180737
2019-12-19	18.83	18.88	18.82	18.86	245257
2019-12-20	18.88	18.89	18.86	18.89	234106
2019-12-23	18.85	18.86	18.81	18.86	227973
2019-12-24	18.85	18.87	18.84	18.85	124804
2019-12-26	18.85	18.89	18.85	18.89	234982
2019-12-27	18.89	18.89	18.85	18.86	263016
2019-12-30	18.86	18.87	18.83	18.86	226688
2019-12-31	18.89	18.89	18.84	18.87	163354
2020-01-02	18.87	19.01	18.87	18.99	1178572
2020-01-03	18.99	19.07	18.96	19.06	645493
2020-01-06	18.94	19.05	18.94	19.01	269112
2020-01-07	18.98	19.00	18.95	18.98	296970
2020-01-08	19.01	19.01	18.97	19.01	301895
2020-01-09	19.03	19.03	18.94	19.01	246052
2020-01-10	19.01	19.04	18.99	19.04	794032
2020-01-13	19.05	19.05	19.01	19.02	339466
2020-01-14	19.01	19.08	19.01	19.05	273764
2020-01-15	19.04	19.08	19.00	19.03	485348
2020-01-16	19.04	19.04	19.00	19.02	248610
2020-01-17	18.98	19.03	18.98	19.03	230996
2020-01-21	18.98	18.98	18.92	18.96	290591
2020-01-22	18.95	18.95	18.92	18.93	231822
2020-01-23	18.95	18.96	18.91	18.93	289222
2020-01-24	18.93	18.94	18.90	18.92	366283
2020-01-27	18.87	18.92	18.87	18.91	276063
2020-01-28	18.89	18.93	18.89	18.92	194612
2020-01-29	18.92	18.95	18.92	18.93	231902
2020-01-30	18.92	19.00	18.92	19.00	222327
2020-01-31	19.00	19.03	18.96	18.96	312402
2020-02-03	18.98	19.04	18.95	19.01	232270
2020-02-04	19.03	19.04	19.00	19.02	211411
2020-02-05	19.04	19.06	19.00	19.04	200111
2020-02-06	19.03	19.07	19.03	19.07	295646
2020-02-07	19.07	19.12	19.06	19.11	228978
2020-02-10	19.12	19.14	19.10	19.13	319580
2020-02-11	19.12	19.15	19.12	19.12	186780
2020-02-12	19.14	19.14	19.08	19.10	179171
2020-02-13	19.09	19.09	19.05	19.09	243342
2020-02-14	19.12	19.12	19.08	19.11	245910
2020-02-18	19.12	19.13	19.09	19.11	270488
2020-02-19	19.08	19.10	18.98	18.98	360517
2020-02-20	19.02	19.06	18.96	19.06	408633
2020-02-21	19.08	19.08	18.98	18.98	198892
2020-02-24	18.71	18.86	18.71	18.75	616822
2020-02-25	18.77	18.85	18.57	18.60	742025
2020-02-26	18.58	18.70	18.50	18.60	675011
2020-02-27	18.53	18.56	18.40	18.46	1112760
2020-02-28	18.25	18.35	18.16	18.26	2916962
2020-03-02	18.16	18.49	18.15	18.46	1427536
2020-03-03	18.49	18.77	18.49	18.51	1242574
2020-03-04	18.60	18.80	18.59	18.75	573453
2020-03-05	18.70	18.77	18.64	18.64	392465
2020-03-06	18.49	18.59	18.36	18.50	571605
2020-03-09	17.84	18.25	17.60	17.93	1188756
2020-03-10	18.05	18.21	17.97	18.13	487001
2020-03-11	17.95	18.10	17.87	17.88	657481
2020-03-12	17.20	17.36	16.25	16.60	2315177
2020-03-13	17.02	17.42	16.83	17.29	1486276
2020-03-16	16.06	16.63	15.64	16.01	1252007
2020-03-17	15.94	16.19	15.82	16.03	1271822
2020-03-18	15.29	15.49	12.83	13.54	2022807
2020-03-19	13.26	14.76	12.30	14.41	2634853
2020-03-20	15.48	15.59	14.60	14.63	1708459
2020-03-23	14.52	14.66	13.12	13.81	2110589
2020-03-24	14.50	15.40	14.31	15.07	1626192
2020-03-25	15.15	16.86	15.12	16.12	1615618
2020-03-26	16.13	17.10	16.13	16.98	1446037
2020-03-27	16.65	16.87	16.39	16.60	1133370
2020-03-30	16.61	16.92	16.47	16.88	587513
2020-03-31	16.80	16.97	16.67	16.89	1352984
2020-04-01	16.47	16.64	16.17	16.33	774733
2020-04-02	16.21	16.40	15.97	16.25	467424
2020-04-03	16.25	16.49	16.09	16.22	428435
2020-04-06	16.44	16.73	16.44	16.66	495746
2020-04-07	16.75	17.04	16.75	16.96	1740007
2020-04-08	16.97	17.56	16.97	17.38	1867033
2020-04-09	17.49	17.97	17.49	17.87	1867184
2020-04-13	17.76	17.84	17.31	17.75	989698
2020-04-14	17.80	17.90	17.69	17.74	494094
2020-04-15	17.34	17.73	17.34	17.69	406735
2020-04-16	17.65	17.80	17.57	17.71	420892
2020-04-17	17.87	17.90	17.77	17.80	821970
2020-04-20	17.70	17.72	17.55	17.67	523523
2020-04-21	17.52	17.62	17.36	17.46	1008825
2020-04-22	17.53	17.63	17.50	17.54	716229
2020-04-23	17.56	17.71	17.55	17.68	320219
2020-04-24	17.76	17.80	17.64	17.80	572944
2020-04-27	17.89	17.89	17.76	17.83	478731
2020-04-28	17.99	17.99	17.81	17.83	425449
2020-04-29	17.85	18.03	17.85	18.02	543350
2020-04-30	17.98	18.08	17.90	18.08	499365
2020-05-01	18.02	18.02	17.88	17.93	387683
2020-05-04	17.90	18.00	17.86	17.92	222373
2020-05-05	18.02	18.02	17.88	17.92	950182
2020-05-06	17.92	17.93	17.85	17.89	338709
2020-05-07	17.95	17.95	17.87	17.90	446429
2020-05-08	17.98	17.98	17.91	17.96	370367
2020-05-11	17.94	17.98	17.87	17.97	473841
2020-05-12	18.00	18.00	17.92	17.94	392067
2020-05-13	17.93	17.93	17.69	17.77	435919
2020-05-14	17.65	17.71	17.37	17.68	767719
2020-05-15	17.58	17.70	17.58	17.51	439744
2020-05-18	17.64	17.75	17.64	17.65	782133
2020-05-19	17.61	17.76	17.61	17.72	318124
2020-05-20	17.75	17.81	17.72	17.79	531540
2020-05-21	17.73	17.87	17.70	17.83	518176
2020-05-22	17.81	17.96	17.81	17.93	530371
2020-05-26	18.05	18.08	18.00	18.02	404955
2020-05-27	18.08	18.10	17.99	18.10	340583
2020-05-28	18.15	18.19	18.07	18.12	342943
2020-05-29	18.16	18.20	18.07	18.20	404304
2020-06-01	18.19	18.23	18.12	18.17	765970
2020-06-02	18.19	18.25	18.18	18.25	413307
2020-06-03	18.33	18.34	18.23	18.28	552646
2020-06-04	18.26	18.30	18.22	18.22	467340
2020-06-05	18.32	18.35	18.24	18.26	723680
2020-06-08	18.29	18.33	18.26	18.30	765961
2020-06-09	18.29	18.33	18.25	18.28	387345
2020-06-10	18.32	18.33	18.21	18.23	332651
2020-06-11	17.91	18.14	17.82	17.86	1418172
2020-06-12	18.00	18.07	17.81	17.83	851926
2020-06-15	17.59	17.91	17.52	17.82	541340
2020-06-16	17.95	18.08	17.93	18.06	553793
2020-06-17	18.06	18.13	18.01	18.13	231508
2020-06-18	18.07	18.12	18.04	18.07	227265
2020-06-19	18.14	18.17	18.07	18.05	318121
2020-06-22	18.08	18.08	17.88	18.01	393860
2020-06-23	18.02	18.07	17.91	17.97	337560
2020-06-24	17.94	17.99	17.84	17.93	603482
2020-06-25	17.92	17.98	17.88	17.94	275024
2020-06-26	17.91	17.94	17.85	17.87	386142
2020-06-29	17.91	17.92	17.83	17.90	405490
2020-06-30	17.93	17.93	17.83	17.90	324552
2020-07-01	17.86	17.95	17.85	17.91	375666
2020-07-02	17.99	18.02	17.93	18.01	340122
2020-07-06	18.06	18.07	18.01	18.03	333246
2020-07-07	18.00	18.04	17.99	18.01	214185
2020-07-08	18.01	18.04	18.00	18.02	289082
2020-07-09	18.02	18.08	17.97	18.05	305386
2020-07-10	18.07	18.14	18.03	18.10	201944
2020-07-13	18.12	18.16	18.00	18.00	349263
2020-07-14	18.01	18.04	17.96	18.00	420606
2020-07-15	18.04	18.11	18.02	18.08	315834
2020-07-16	18.05	18.23	18.05	18.20	390708
2020-07-17	18.24	18.28	18.20	18.20	286155
2020-07-20	18.15	18.25	18.15	18.21	299015
2020-07-21	18.21	18.33	18.21	18.32	378780
2020-07-22	18.31	18.32	18.26	18.32	344577
2020-07-23	18.33	18.40	18.31	18.40	433533
2020-07-24	18.40	18.41	18.35	18.40	328232
2020-07-27	18.40	18.44	18.39	18.44	252757
2020-07-28	18.42	18.47	18.41	18.47	201637
2020-07-29	18.50	18.61	18.43	18.61	778615
2020-07-30	18.57	18.65	18.56	18.63	469224
2020-07-31	18.69	18.69	18.63	18.68	320824
2020-08-03	18.70	18.73	18.66	18.68	663343
2020-08-04	18.68	18.69	18.61	18.66	374136
2020-08-05	18.69	18.70	18.62	18.63	365678
2020-08-06	18.66	18.66	18.56	18.57	208442
2020-08-07	18.58	18.58	18.51	18.57	273905
2020-08-10	18.62	18.64	18.58	18.61	367687
2020-08-11	18.66	18.67	18.62	18.63	630308
2020-08-12	18.68	18.73	18.63	18.72	440295
2020-08-13	18.75	18.75	18.71	18.73	563434
2020-08-14	18.75	18.75	18.70	18.74	315511
2020-08-17	18.76	18.79	18.75	18.78	463625
2020-08-18	18.80	18.86	18.78	18.85	396879
2020-08-19	18.85	18.88	18.84	18.88	400354
2020-08-20	18.88	18.91	18.86	18.89	384351
2020-08-21	18.90	18.93	18.90	18.83	425205
2020-08-24	18.88	18.91	18.86	18.87	685238
2020-08-25	18.89	18.89	18.83	18.87	512797
2020-08-26	18.89	18.89	18.87	18.89	380421
2020-08-27	18.87	18.91	18.85	18.86	724808
2020-08-28	18.88	18.91	18.84	18.86	316325
2020-08-31	18.88	18.88	18.81	18.86	332951
2020-09-01	18.83	18.88	18.82	18.85	384550
2020-09-02	18.86	18.87	18.82	18.86	518021
2020-09-03	18.84	18.86	18.73	18.79	555706
2020-09-04	18.75	18.79	18.58	18.75	570895
2020-09-08	18.65	18.67	18.57	18.62	469104
2020-09-09	18.69	18.75	18.63	18.71	373196
2020-09-10	18.73	18.81	18.73	18.78	346544
2020-09-11	18.81	18.81	18.71	18.74	428846
2020-09-14	18.79	18.85	18.75	18.80	523136
2020-09-15	18.87	18.89	18.83	18.88	382761
2020-09-16	18.89	18.92	18.86	18.88	470440
2020-09-17	18.83	18.89	18.81	18.82	329615
2020-09-18	18.86	18.87	18.74	18.69	324609
2020-09-21	18.66	18.67	18.55	18.61	445606
2020-09-22	18.62	18.70	18.60	18.68	672038
2020-09-23	18.71	18.73	18.43	18.47	779824
2020-09-24	18.43	18.49	18.36	18.42	600398
2020-09-25	18.40	18.68	18.40	18.64	595069
2020-09-28	18.72	18.81	18.72	18.77	505909
2020-09-29	18.79	18.79	18.71	18.78	335549
2020-09-30	18.79	18.81	18.69	18.74	322753
2020-10-01	18.76	18.86	18.70	18.84	357352
2020-10-02	18.77	18.90	18.74	18.89	482943
2020-10-05	18.91	18.96	18.89	18.95	311139
2020-10-06	18.97	18.99	18.90	18.95	439277
2020-10-07	18.99	19.02	18.96	18.99	330238
2020-10-08	19.01	19.02	18.97	19.00	516722
2020-10-09	18.96	18.99	18.91	18.97	378292
2020-10-12	18.95	18.99	18.92	18.95	424373
2020-10-13	18.99	19.04	18.94	19.04	2753102
2020-10-14	19.04	19.04	18.94	18.95	467779
2020-10-15	18.89	19.01	18.89	19.00	350321
2020-10-16	19.00	19.03	18.92	18.84	374692
2020-10-19	18.89	18.92	18.76	18.79	559907
2020-10-20	18.77	18.86	18.77	18.83	299576
2020-10-21	18.80	18.83	18.66	18.68	447942
2020-10-22	18.69	18.79	18.67	18.77	593610
2020-10-23	18.77	18.90	18.75	18.88	522985
2020-10-26	18.86	18.86	18.77	18.79	367967
2020-10-27	18.75	18.82	18.74	18.74	294650
2020-10-28	18.67	18.73	18.51	18.51	705074
2020-10-29	18.51	18.67	18.51	18.55	761334
2020-10-30	18.55	18.60	18.50	18.55	901441
2020-11-02	18.60	18.69	18.60	18.62	600305
2020-11-03	18.65	18.72	18.59	18.59	2453020
2020-11-04	18.67	18.80	18.67	18.77	641732
2020-11-05	18.87	18.89	18.78	18.83	589354
2020-11-06	18.81	18.85	18.73	18.73	497715
2020-11-09	18.83	18.97	18.83	18.95	597466
2020-11-10	18.95	18.95	18.87	18.93	381133
2020-11-11	18.91	18.95	18.90	18.93	380857
2020-11-12	18.92	18.96	18.88	18.92	261594
2020-11-13	18.97	18.98	18.93	18.96	368891
2020-11-16	19.00	19.30	18.96	19.17	12314301
2020-11-17	19.14	19.22	19.05	19.16	425905
2020-11-18	19.18	19.19	19.11	19.12	487510
2020-11-19	19.08	19.16	19.08	19.15	331311
2020-11-20	19.12	19.17	19.10	19.05	378468
2020-11-23	19.09	19.13	19.05	19.10	394536
2020-11-24	19.13	19.16	19.06	19.06	669354
2020-11-25	19.08	19.10	19.03	19.04	529650
2020-11-27	19.04	19.08	19.02	19.04	224789
2020-11-30	19.07	19.07	18.94	18.99	506772
2020-12-01	19.06	19.06	18.96	18.96	617983
2020-12-02	18.96	19.05	18.94	19.04	395925
2020-12-03	19.06	19.08	19.03	19.05	350248
2020-12-04	19.08	19.10	19.05	19.08	344331
2020-12-07	19.07	19.09	19.04	19.07	365369
2020-12-08	19.07	19.13	19.07	19.11	320422
2020-12-09	19.15	19.16	19.10	19.13	271723
2020-12-10	19.10	19.16	19.07	19.11	459022
2020-12-11	19.10	19.15	19.09	19.14	441269
2020-12-14	19.18	19.20	19.16	19.17	613403
2020-12-15	19.21	19.24	19.18	19.24	391276
2020-12-16	19.24	19.27	19.21	19.25	317947
2020-12-17	19.27	19.31	19.25	19.31	483499
2020-12-18	19.33	19.33	19.26	19.20	353611
2020-12-21	19.21	19.25	19.15	19.22	422662
2020-12-22	19.24	19.27	19.03	19.11	15092407
2020-12-23	19.10	19.16	19.06	19.09	3281513
2020-12-24	19.10	19.16	19.10	19.15	2039277
2020-12-28	19.20	19.20	19.09	19.12	1758653
2020-12-29	19.09	19.14	19.07	19.12	1400514
2020-12-30	19.11	19.17	19.11	19.16	513994
2020-12-31	19.19	19.23	19.17	19.21	996670
2021-01-04	19.25	19.29	19.02	19.09	1185599
2021-01-05	19.08	19.12	19.05	19.12	755804
2021-01-06	19.07	19.08	18.70	18.85	1422364
2021-01-07	18.89	18.92	18.64	18.82	1763230
2021-01-08	18.82	18.85	18.74	18.81	648463
2021-01-11	18.81	18.81	18.65	18.66	492737
2021-01-12	18.64	18.64	18.48	18.59	699358
2021-01-13	18.57	18.88	18.57	18.86	604203
2021-01-14	18.86	18.94	18.83	18.87	514650
2021-01-15	18.87	18.99	18.87	18.82	417855
2021-01-19	18.90	18.91	18.84	18.91	521726
2021-01-20	18.92	18.98	18.91	18.97	555921
2021-01-21	18.96	18.99	18.86	18.86	488535
2021-01-22	18.82	18.96	18.82	18.93	385492
2021-01-25	18.95	18.96	18.88	18.90	415533
2021-01-26	18.94	18.94	18.87	18.89	462548
2021-01-27	18.87	18.89	18.69	18.69	707706
2021-01-28	18.76	18.80	18.72	18.80	428208
2021-01-29	18.83	18.84	18.70	18.78	406225
2021-02-01	18.78	18.86	18.76	18.79	575723
2021-02-02	18.82	18.92	18.81	18.82	506672
2021-02-03	18.82	18.89	18.75	18.75	510594
2021-02-04	18.74	18.85	18.70	18.80	366905
2021-02-05	18.80	18.88	18.80	18.83	573334
2021-02-08	18.82	18.86	18.81	18.83	572367
2021-02-09	18.78	18.91	18.78	18.85	461452
2021-02-10	18.89	18.89	18.81	18.85	395495
2021-02-11	18.89	18.89	18.81	18.82	704932
2021-02-12	18.80	18.80	18.70	18.73	531419
2021-02-16	18.71	18.73	18.64	18.64	793929
2021-02-17	18.60	18.67	18.59	18.62	956676
2021-02-18	18.58	18.64	18.54	18.62	615131
2021-02-19	18.60	18.66	18.59	18.52	466704
2021-02-22	18.53	18.54	18.46	18.49	492671
2021-02-23	18.48	18.50	18.44	18.48	651260
2021-02-24	18.44	18.45	18.36	18.40	693409
2021-02-25	18.39	18.40	18.20	18.24	979985
2021-02-26	18.35	18.41	18.24	18.40	709341
2021-03-01	18.45	18.49	18.41	18.44	707087
2021-03-02	18.41	18.53	18.41	18.50	528113
2021-03-03	18.48	18.56	18.42	18.54	551014
2021-03-04	18.51	18.64	18.46	18.49	564559
2021-03-05	18.49	18.62	18.46	18.62	497319
2021-03-08	18.59	18.62	18.55	18.59	270876
2021-03-09	18.61	18.68	18.61	18.66	268702
2021-03-10	18.67	18.71	18.63	18.71	234877
2021-03-11	18.68	18.80	18.68	18.79	275023
2021-03-12	18.74	18.76	18.65	18.74	477235
2021-03-15	18.70	18.84	18.70	18.83	239588
2021-03-16	18.84	18.90	18.82	18.85	364175
2021-03-17	18.80	18.88	18.79	18.83	371306
2021-03-18	18.79	18.81	18.62	18.64	495213
2021-03-19	18.67	18.76	18.61	18.69	1785304
2021-03-22	18.73	18.76	18.70	18.73	240247
2021-03-23	18.76	18.79	18.75	18.75	255376
2021-03-24	18.75	18.87	18.75	18.84	324448
2021-03-25	18.84	18.86	18.80	18.83	422582
2021-03-26	18.84	18.85	18.81	18.84	276774
2021-03-29	18.85	18.85	18.73	18.75	320540
2021-03-30	18.71	18.82	18.71	18.79	400859
2021-03-31	18.80	18.88	18.80	18.88	293191
2021-04-01	18.93	18.96	18.89	18.93	812467
2021-04-05	18.95	19.00	18.93	18.99	267789
2021-04-06	19.00	19.08	18.99	19.05	439453
2021-04-07	19.05	19.08	19.03	19.08	363431
2021-04-08	19.07	19.07	19.04	19.07	227221
2021-04-09	19.01	19.08	19.01	19.04	221044
2021-04-12	19.07	19.07	19.00	19.02	387915
2021-04-13	19.02	19.05	18.98	19.02	381053
2021-04-14	19.04	19.04	18.99	18.99	305279
2021-04-15	19.01	19.07	19.00	19.05	225729
2021-04-16	19.08	19.08	19.03	18.96	316592
2021-04-19	19.00	19.02	18.93	18.96	235126
2021-04-20	18.96	18.96	18.89	18.93	340088
2021-04-21	18.90	19.00	18.90	19.00	258160
2021-04-22	18.99	19.00	18.95	18.95	286581
2021-04-23	18.93	19.03	18.93	19.00	344671
2021-04-26	19.00	19.06	19.00	19.03	438810
2021-04-27	19.03	19.08	18.98	18.98	347335
2021-04-28	19.03	19.03	18.97	19.01	274531
2021-04-29	19.04	19.04	18.93	18.95	333384
2021-04-30	18.99	19.00	18.92	18.94	511731
2021-05-03	18.97	18.99	18.92	18.97	354542
2021-05-04	18.98	19.00	18.95	18.98	274169
2021-05-05	18.98	18.99	18.91	18.94	203313
2021-05-06	18.94	18.95	18.87	18.94	438063
2021-05-07	18.99	19.01	18.94	19.00	861196
2021-05-10	19.00	19.00	18.92	18.93	300025
2021-05-11	18.86	18.89	18.78	18.83	597167
2021-05-12	18.77	18.81	18.66	18.69	536618
2021-05-13	18.69	18.79	18.69	18.70	307142
2021-05-14	18.73	18.83	18.73	18.80	254038
2021-05-17	18.81	18.83	18.76	18.83	297622
2021-05-18	18.86	18.86	18.80	18.81	222284
2021-05-19	18.79	18.84	18.75	18.82	392894
2021-05-20	18.85	18.95	18.84	18.95	357334
2021-05-21	18.95	18.99	18.92	18.95	223064
2021-05-24	18.92	19.00	18.90	18.93	222045
2021-05-25	18.96	18.96	18.90	18.90	205774
2021-05-26	18.93	18.93	18.88	18.90	256324
2021-05-27	18.87	18.93	18.87	18.91	231156
2021-05-28	18.94	19.01	18.91	18.99	330844
2021-06-01	19.00	19.05	18.99	19.03	384009
2021-06-02	19.07	19.11	19.03	19.10	230756
2021-06-03	19.08	19.11	19.05	19.11	479631
2021-06-04	19.15	19.15	19.09	19.14	282793
2021-06-07	19.17	19.17	19.11	19.11	248158
2021-06-08	19.15	19.15	19.10	19.12	160798
2021-06-09	19.15	19.17	19.12	19.14	181648
2021-06-10	19.19	19.19	19.12	19.18	334424
2021-06-11	19.18	19.19	19.15	19.19	165692
2021-06-14	19.20	19.23	19.17	19.23	272615
2021-06-15	19.21	19.23	19.20	19.23	176257
2021-06-16	19.23	19.24	19.18	19.20	380171
2021-06-17	19.21	19.25	19.19	19.25	284942
2021-06-18	19.21	19.25	19.20	19.18	371185
2021-06-21	19.19	19.19	19.14	19.17	282455
2021-06-22	19.15	19.22	19.14	19.22	177391
2021-06-23	19.19	19.24	19.19	19.23	154672
2021-06-24	19.24	19.25	19.20	19.20	226208
2021-06-25	19.21	19.23	19.16	19.17	191908
2021-06-28	19.17	19.19	19.13	19.17	508892
2021-06-29	19.17	19.22	19.16	19.18	222620
2021-06-30	19.21	19.30	19.19	19.29	323379
2021-07-01	19.30	19.31	19.26	19.26	245288
2021-07-02	19.29	19.32	19.28	19.32	190547
2021-07-06	19.32	19.34	19.29	19.33	290457
2021-07-07	19.33	19.38	19.32	19.35	321506
2021-07-08	19.34	19.35	19.31	19.32	275146
2021-07-09	19.30	19.35	19.30	19.34	279177
2021-07-12	19.32	19.34	19.31	19.32	261163
2021-07-13	19.31	19.33	19.20	19.24	5254950
2021-07-14	19.24	19.28	19.20	19.25	208085
2021-07-15	19.25	19.25	19.21	19.21	212089
2021-07-16	19.21	19.23	19.18	19.11	199271
2021-07-19	19.10	19.10	19.01	19.04	384119
2021-07-20	19.06	19.12	19.04	19.08	291452
2021-07-21	19.08	19.10	19.05	19.05	274207
2021-07-22	19.07	19.07	19.00	19.02	161602
2021-07-23	19.01	19.04	19.01	19.02	186716
2021-07-26	19.04	19.04	18.97	18.98	465825
2021-07-27	18.96	18.99	18.88	18.92	466926
2021-07-28	18.94	18.97	18.90	18.95	303126
2021-07-29	18.97	19.05	18.97	19.04	207732
2021-07-30	19.03	19.13	19.02	19.13	174985
2021-08-02	19.15	19.17	19.13	19.14	237679
2021-08-03	19.16	19.17	19.13	19.17	611532
2021-08-04	19.18	19.19	19.16	19.17	194360
2021-08-05	19.17	19.25	19.17	19.21	165097
2021-08-06	19.20	19.24	19.20	19.21	272913
2021-08-09	19.23	19.23	19.11	19.13	245044
2021-08-10	19.13	19.13	18.92	19.03	776109
2021-08-11	19.03	19.09	19.03	19.05	257226
2021-08-12	19.01	19.12	19.01	19.10	365728
2021-08-13	19.10	19.15	19.10	19.13	190394
2021-08-16	19.14	19.15	19.11	19.13	215333
2021-08-17	19.11	19.12	19.04	19.09	391778
2021-08-18	19.10	19.10	19.02	19.04	233301
2021-08-19	19.00	19.03	18.94	19.01	291302
2021-08-20	19.01	19.07	19.01	19.00	179721
2021-08-23	18.99	19.04	18.99	19.01	170175
2021-08-24	19.01	19.02	19.00	19.00	255437
2021-08-25	19.01	19.02	18.99	19.01	213709
2021-08-26	18.99	19.01	18.93	18.94	211783
2021-08-27	18.97	19.03	18.93	19.03	280734
2021-08-30	19.03	19.07	19.00	19.00	265146
2021-08-31	19.02	19.02	18.97	19.00	357259
2021-09-01	19.01	19.08	19.01	19.06	202911
2021-09-02	19.09	19.13	19.08	19.13	252236
2021-09-03	19.07	19.12	19.07	19.09	169812
2021-09-07	19.07	19.09	19.03	19.05	319778
2021-09-08	19.07	19.07	19.02	19.03	186832
2021-09-09	19.00	19.10	19.00	19.09	211434
2021-09-10	19.07	19.12	19.07	19.07	155890
2021-09-13	19.11	19.13	19.06	19.06	296389
2021-09-14	19.07	19.11	19.04	19.06	242627
2021-09-15	19.07	19.13	19.04	19.10	254339
2021-09-16	19.08	19.19	19.07	19.16	202412
2021-09-17	19.16	19.19	19.15	19.11	265282
2021-09-20	19.06	19.07	18.98	19.01	345601
2021-09-21	19.04	19.06	18.99	19.00	266295
2021-09-22	19.05	19.15	19.02	19.13	240388
2021-09-23	19.13	19.18	19.02	19.06	270733
2021-09-24	19.01	19.04	18.96	18.99	250261
2021-09-27	18.99	18.99	18.90	18.91	237594
2021-09-28	18.87	18.89	18.73	18.76	538844
2021-09-29	18.81	18.96	18.81	18.94	345678
2021-09-30	18.96	19.00	18.87	18.95	226303
2021-10-01	18.98	18.98	18.92	18.94	379722
2021-10-04	18.97	18.97	18.75	18.77	445582
2021-10-05	18.79	18.80	18.67	18.69	546963
2021-10-06	18.67	18.77	18.62	18.77	305181
2021-10-07	18.78	18.78	18.70	18.70	252645
2021-10-08	18.69	18.72	18.64	18.70	159786
2021-10-11	18.71	18.74	18.71	18.71	155370
2021-10-12	18.72	18.84	18.72	18.81	273244
2021-10-13	18.83	18.98	18.83	18.94	355752
2021-10-14	18.98	19.06	18.98	19.04	262725
2021-10-15	19.06	19.06	18.95	18.88	148077
2021-10-18	18.90	18.92	18.82	18.90	220650
2021-10-19	18.83	18.92	18.81	18.83	314142
2021-10-20	18.80	18.92	18.80	18.92	348482
2021-10-21	18.92	18.92	18.87	18.87	242437
2021-10-22	18.85	18.91	18.84	18.87	205499
2021-10-25	18.88	18.91	18.87	18.89	168456
2021-10-26	18.90	18.94	18.88	18.90	161422
2021-10-27	18.91	18.94	18.87	18.90	178553
2021-10-28	18.87	18.94	18.87	18.92	209218
2021-10-29	18.90	18.96	18.86	18.91	230355
2021-11-01	18.88	18.97	18.88	18.95	372778
2021-11-02	18.97	18.98	18.94	18.97	230816
2021-11-03	18.93	18.97	18.93	18.95	156082
2021-11-04	18.93	19.03	18.93	19.02	205563
2021-11-05	19.05	19.05	19.02	19.05	117252
2021-11-08	19.05	19.06	19.02	19.02	160853
2021-11-09	19.05	19.05	18.99	18.99	190141
2021-11-10	18.98	18.98	18.79	18.80	371243
2021-11-11	18.81	18.89	18.75	18.77	270487
2021-11-12	18.77	18.79	18.71	18.72	327180
2021-11-15	18.74	18.75	18.65	18.67	655094
2021-11-16	18.67	18.73	18.64	18.64	293214
2021-11-17	18.67	18.67	18.61	18.65	216971
2021-11-18	18.63	18.69	18.60	18.61	173276
2021-11-19	18.58	18.64	18.57	18.54	279671
2021-11-22	18.52	18.57	18.44	18.44	352379
2021-11-23	18.45	18.45	18.40	18.40	291184
2021-11-24	18.38	18.45	18.37	18.44	221560
2021-11-26	18.34	18.35	18.26	18.30	412117
2021-11-29	18.33	18.43	18.33	18.41	327818
2021-11-30	18.44	18.44	18.32	18.38	318264
2021-12-01	18.41	18.58	18.41	18.46	391123
2021-12-02	18.48	18.54	18.45	18.54	214383
2021-12-03	18.53	18.53	18.45	18.47	234029
2021-12-06	18.47	18.57	18.47	18.55	433494
2021-12-07	18.56	18.67	18.56	18.63	213139
2021-12-08	18.61	18.61	18.52	18.57	349065
2021-12-09	18.54	18.59	18.51	18.51	153709
2021-12-10	18.55	18.56	18.49	18.53	375499
2021-12-13	18.52	18.56	18.50	18.55	232363
2021-12-14	18.51	18.53	18.47	18.50	285977
2021-12-15	18.46	18.57	18.46	18.54	325687
2021-12-16	18.52	18.66	18.52	18.66	310751
2021-12-17	18.62	18.69	18.58	18.56	244898
2021-12-20	18.50	18.55	18.47	18.49	397227
2021-12-21	18.49	18.58	18.47	18.57	380528
2021-12-22	18.55	18.70	18.55	18.70	213002
2021-12-23	18.70	18.72	18.66	18.68	140564
2021-12-27	18.70	18.71	18.65	18.67	269219
2021-12-28	18.65	18.68	18.65	18.68	473200
2021-12-29	18.65	18.75	18.65	18.73	359343
2021-12-30	18.77	18.81	18.72	18.80	306940
2021-12-31	18.75	18.84	18.75	18.82	267318
2022-01-03	18.81	18.81	18.70	18.72	399795
2022-01-04	18.72	18.72	18.55	18.59	297141
2022-01-05	18.55	18.65	18.40	18.43	395149
2022-01-06	18.47	18.56	18.33	18.54	692674
2022-01-07	18.54	18.57	18.45	18.54	262011
2022-01-10	18.49	18.53	18.44	18.53	630165
2022-01-11	18.54	18.63	18.50	18.61	333762
2022-01-12	18.62	18.63	18.57	18.62	235424
2022-01-13	18.60	18.66	18.60	18.61	293171
2022-01-14	18.58	18.61	18.55	18.59	349936
2022-01-18	18.54	18.55	18.43	18.45	429270
2022-01-19	18.49	18.52	18.45	18.45	299850
2022-01-20	18.47	18.54	18.41	18.41	373445
2022-01-21	18.40	18.45	18.38	18.33	367419
2022-01-24	18.25	18.29	18.15	18.27	673613
2022-01-25	18.19	18.26	18.18	18.21	679849
2022-01-26	18.26	18.30	18.00	18.03	1042781
2022-01-27	18.09	18.15	17.70	17.70	825351
2022-01-28	17.68	17.78	17.53	17.76	839966
2022-01-31	17.73	17.92	17.73	17.92	398829
2022-02-01	17.93	17.99	17.90	17.99	361293
2022-02-02	18.02	18.03	17.81	17.82	755281
2022-02-03	17.75	17.76	17.63	17.68	698383
2022-02-04	17.66	17.66	17.45	17.45	700942
2022-02-07	17.44	17.53	17.44	17.45	546010
2022-02-08	17.43	17.45	17.30	17.32	724316
2022-02-09	17.36	17.43	17.31	17.35	600465
2022-02-10	17.20	17.26	17.04	17.10	691799
2022-02-11	17.13	17.19	16.92	16.98	963817
2022-02-14	16.93	16.93	16.76	16.82	672256
2022-02-15	16.86	17.00	16.86	16.92	563558
2022-02-16	16.90	17.11	16.87	17.09	866145
2022-02-17	17.10	17.22	17.03	17.06	515196
2022-02-18	17.03	17.17	17.01	17.03	390076
2022-02-22	16.98	17.03	16.91	16.97	640936
2022-02-23	16.96	17.04	16.91	16.91	598663
2022-02-24	16.74	16.97	16.71	16.97	633901
2022-02-25	17.01	17.16	16.99	17.12	385937
2022-02-28	17.08	17.23	17.05	17.22	569313
2022-03-01	17.22	17.34	17.20	17.21	635086
2022-03-02	17.23	17.28	17.18	17.24	462178
2022-03-03	17.25	17.30	17.19	17.22	323648
2022-03-04	17.19	17.19	17.05	17.06	472009
2022-03-07	17.03	17.05	16.87	16.89	572811
2022-03-08	16.83	16.90	16.78	16.80	1172754
2022-03-09	16.92	16.97	16.87	16.92	322649
2022-03-10	16.82	16.88	16.78	16.84	395810
2022-03-11	16.86	16.86	16.72	16.72	375732
2022-03-14	16.66	16.67	16.36	16.40	645576
2022-03-15	16.43	16.51	16.40	16.46	956592
2022-03-16	16.53	16.67	16.48	16.67	742080
2022-03-17	16.64	16.84	16.64	16.81	381739
2022-03-18	16.79	16.93	16.79	16.84	360757
2022-03-21	16.77	16.85	16.64	16.70	454390
2022-03-22	16.62	16.65	16.56	16.60	496691
2022-03-23	16.56	16.65	16.55	16.62	460143
2022-03-24	16.59	16.68	16.56	16.64	289160
2022-03-25	16.65	16.65	16.44	16.46	697731
2022-03-28	16.44	16.56	16.44	16.54	927134
2022-03-29	16.60	16.76	16.60	16.73	550750
2022-03-30	16.73	16.91	16.72	16.83	515753
2022-03-31	16.83	16.96	16.83	16.92	315180
2022-04-01	16.91	16.92	16.81	16.89	566240
2022-04-04	16.87	16.90	16.84	16.89	326781
2022-04-05	16.85	16.87	16.62	16.63	500201
2022-04-06	16.56	16.56	16.43	16.47	514691
2022-04-07	16.42	16.60	16.42	16.50	358492
2022-04-08	16.45	16.51	16.36	16.37	570896
2022-04-11	16.32	16.32	16.17	16.17	570616
2022-04-12	16.18	16.30	16.12	16.14	683759
2022-04-13	16.13	16.24	16.13	16.20	609373
2022-04-14	16.23	16.23	16.10	16.08	471936
2022-04-18	16.05	16.14	16.01	16.04	518786
2022-04-19	16.00	16.01	15.91	15.92	681952
2022-04-20	15.93	16.06	15.93	16.02	400789
2022-04-21	16.04	16.06	15.85	15.85	630710
2022-04-22	15.85	15.86	15.72	15.81	436947
2022-04-25	15.72	15.87	15.71	15.83	684272
2022-04-26	15.84	15.86	15.77	15.77	752631
2022-04-27	15.76	15.83	15.51	15.53	1311958
2022-04-28	15.55	15.76	15.41	15.71	983201
2022-04-29	15.68	15.68	15.49	15.56	949966
2022-05-02	15.50	15.53	15.17	15.25	1333396
2022-05-03	15.25	15.34	15.18	15.24	1022629
2022-05-04	15.25	15.73	15.20	15.66	1864004
2022-05-05	15.55	15.56	15.26	15.36	714317
2022-05-06	15.25	15.28	15.14	15.16	420450
2022-05-09	15.05	15.10	14.96	14.98	721811
2022-05-10	15.07	15.18	15.02	15.13	869430
2022-05-11	15.07	15.29	15.05	15.15	559606
2022-05-12	15.12	15.30	15.10	15.26	792021
2022-05-13	15.27	15.39	15.27	15.32	743378
2022-05-16	15.30	15.56	15.29	15.47	658987
2022-05-17	15.52	15.55	15.38	15.40	481968
2022-05-18	15.37	15.37	15.16	15.27	338582
2022-05-19	15.23	15.38	15.23	15.30	547180
2022-05-20	15.36	15.42	15.20	15.17	798478
2022-05-23	15.17	15.26	15.13	15.14	533672
2022-05-24	15.11	15.43	15.11	15.39	528571
2022-05-25	15.44	15.81	15.42	15.80	412894
2022-05-26	15.83	16.06	15.83	15.98	454826
2022-05-27	16.03	16.39	16.03	16.29	1005421
2022-05-31	16.24	16.30	16.06	16.16	483654
2022-06-01	16.17	16.30	16.06	16.06	400299
2022-06-02	16.10	16.14	15.97	16.09	364713
2022-06-03	16.00	16.09	15.94	16.05	347349
2022-06-06	16.11	16.12	15.97	15.98	785735
2022-06-07	15.97	16.20	15.97	16.14	529083
2022-06-08	16.07	16.20	16.05	16.06	645633
2022-06-09	16.03	16.06	15.88	15.93	394521
2022-06-10	15.81	15.81	15.46	15.52	404648
2022-06-13	15.27	15.28	14.97	14.99	573380
2022-06-14	15.08	15.13	14.90	15.01	766226
2022-06-15	15.08	15.40	15.05	15.27	475900
2022-06-16	15.04	15.25	15.00	15.08	637800
2022-06-17	15.12	15.20	15.08	15.01	412457
2022-06-21	15.09	15.24	15.09	15.16	351194
2022-06-22	15.15	15.34	15.15	15.24	242609
2022-06-23	15.28	15.40	15.26	15.34	305757
2022-06-24	15.42	15.50	15.38	15.47	244058
2022-06-27	15.50	15.54	15.45	15.46	317947
2022-06-28	15.50	15.57	15.42	15.43	353747
2022-06-29	15.47	15.51	15.40	15.49	213614
2022-06-30	15.49	15.57	15.44	15.54	255832
2022-07-01	15.53	15.67	15.53	15.65	244804
2022-07-05	15.62	15.65	15.54	15.61	317348
2022-07-06	15.65	15.72	15.57	15.57	252499
2022-07-07	15.63	15.74	15.63	15.71	171480
2022-07-08	15.67	15.80	15.67	15.76	203383
2022-07-11	15.77	15.82	15.77	15.80	152992
2022-07-12	15.86	15.93	15.80	15.82	234900
2022-07-13	15.72	15.84	15.61	15.81	291010
2022-07-14	15.70	15.77	15.67	15.77	230796
2022-07-15	15.88	15.90	15.81	15.81	293106
2022-07-18	15.83	15.90	15.79	15.79	303104
2022-07-19	15.85	15.90	15.83	15.90	323844
2022-07-20	15.94	15.99	15.89	15.96	363515
2022-07-21	15.97	16.02	15.91	16.02	226353
2022-07-22	16.09	16.17	16.07	16.12	278256
2022-07-25	16.10	16.13	16.07	16.11	213044
2022-07-26	16.10	16.11	16.07	16.08	153722
2022-07-27	16.11	16.16	16.08	16.14	170488
2022-07-28	16.14	16.23	16.10	16.19	558790
2022-07-29	16.18	16.41	16.18	16.37	217837
2022-08-01	16.39	16.49	16.38	16.46	223829
2022-08-02	16.44	16.77	16.37	16.72	731774
2022-08-03	16.72	16.84	16.71	16.84	272618
2022-08-04	16.79	16.87	16.74	16.84	615506
2022-08-05	16.68	16.74	16.56	16.64	252474
2022-08-08	16.66	16.70	16.60	16.65	340253
2022-08-09	16.61	16.62	16.40	16.47	270278
2022-08-10	16.57	16.66	16.53	16.59	191256
2022-08-11	16.60	16.62	16.47	16.53	305287
2022-08-12	16.51	16.60	16.46	16.60	170836
2022-08-15	16.55	16.63	16.54	16.61	306361
2022-08-16	16.60	16.60	16.49	16.55	202306
2022-08-17	16.52	16.52	16.28	16.31	751070
2022-08-18	16.34	16.34	16.26	16.32	223735
2022-08-19	16.22	16.22	16.09	16.06	318286
2022-08-22	16.04	16.04	15.86	15.90	517671
2022-08-23	15.89	15.97	15.31	15.61	682225
2022-08-24	15.61	15.85	15.55	15.75	437014
2022-08-25	15.80	15.97	15.74	15.93	152391
2022-08-26	15.95	15.96	15.76	15.79	237989
2022-08-29	15.71	15.78	15.67	15.73	409545
2022-08-30	15.77	15.79	15.62	15.65	262591
2022-08-31	15.70	15.70	15.49	15.54	257926
2022-09-01	15.45	15.47	15.33	15.44	490864
2022-09-02	15.52	15.55	15.42	15.48	378866
2022-09-06	15.50	15.50	15.28	15.32	557571
2022-09-07	15.32	15.47	15.32	15.45	275364
2022-09-08	15.37	15.50	15.32	15.34	213983
2022-09-09	15.36	15.53	15.34	15.48	346674
2022-09-12	15.51	15.67	15.51	15.61	340061
2022-09-13	15.39	15.50	15.39	15.46	215878
2022-09-14	15.44	15.55	15.42	15.52	231013
2022-09-15	15.50	15.53	15.40	15.42	264336
2022-09-16	15.25	15.40	15.24	15.30	211919
2022-09-19	15.26	15.29	15.18	15.25	1521889
2022-09-20	15.16	15.20	15.10	15.15	347903
2022-09-21	15.20	15.32	15.17	15.20	343712
2022-09-22	15.20	15.20	15.04	15.08	364505
2022-09-23	15.04	15.04	14.87	14.95	438000
2022-09-26	14.90	14.94	14.82	14.84	929821
2022-09-27	14.88	14.91	14.82	14.87	267302
2022-09-28	14.95	15.13	14.90	15.04	335758
2022-09-29	14.99	15.06	14.83	15.02	476088
2022-09-30	15.01	15.10	14.95	15.04	413835
2022-10-03	15.10	15.27	15.10	15.14	566232
2022-10-04	15.23	15.32	15.19	15.23	251820
2022-10-05	15.13	15.16	15.10	15.13	389390
2022-10-06	15.07	15.13	15.00	15.02	314631
2022-10-07	14.95	14.95	14.85	14.87	291175
2022-10-10	14.93	14.93	14.74	14.80	413998
2022-10-11	14.80	14.82	14.70	14.76	351258
2022-10-12	14.62	14.72	14.62	14.64	812086
2022-10-13	14.49	14.69	14.39	14.57	712776
2022-10-14	14.63	14.68	14.51	14.53	249290
2022-10-17	14.59	14.72	14.56	14.56	230774
2022-10-18	14.64	14.67	14.54	14.62	341045
2022-10-19	14.56	14.56	14.41	14.50	638468
2022-10-20	14.48	14.49	14.25	14.34	890007
2022-10-21	14.25	14.30	14.14	14.18	453618
2022-10-24	14.23	14.27	14.16	14.20	1502357
2022-10-25	14.24	14.40	14.24	14.37	392637
2022-10-26	14.38	14.56	14.38	14.43	291302
2022-10-27	14.44	14.52	14.40	14.45	606393
2022-10-28	14.45	14.51	14.37	14.51	226773
2022-10-31	14.45	14.49	14.32	14.37	448760
2022-11-01	14.44	14.49	14.26	14.26	318344
2022-11-02	14.30	14.42	14.21	14.27	405885
2022-11-03	14.18	14.21	14.14	14.21	298504
2022-11-04	14.22	14.25	14.12	14.12	356639
2022-11-07	14.16	14.23	14.12	14.22	434168
2022-11-08	14.27	14.45	14.18	14.45	430291
2022-11-09	14.40	14.47	14.24	14.33	477534
2022-11-10	14.61	15.06	14.61	15.03	797554
2022-11-11	15.06	15.22	15.00	15.13	525211
2022-11-14	15.15	15.15	14.91	14.93	625976
2022-11-15	15.10	15.22	15.06	15.20	1586314
2022-11-16	15.15	15.23	15.14	15.22	632154
2022-11-17	15.17	15.17	15.04	15.07	285973
2022-11-18	15.13	15.13	15.07	15.05	458765
2022-11-21	15.03	15.10	14.99	14.99	231137
2022-11-22	15.07	15.08	15.01	15.06	480964
2022-11-23	15.03	15.15	15.03	15.10	532094
2022-11-25	15.12	15.18	15.10	15.15	141635
2022-11-28	15.12	15.16	15.09	15.13	647761
2022-11-29	15.10	15.10	14.87	14.87	501450
2022-11-30	14.91	15.11	14.86	15.06	603825
2022-12-01	15.12	15.35	15.12	15.35	406517
2022-12-02	15.27	15.41	15.22	15.41	346324
2022-12-05	15.41	15.41	15.16	15.16	503149
2022-12-06	15.17	15.26	15.07	15.07	349379
2022-12-07	15.09	15.19	15.09	15.14	670835
2022-12-08	15.20	15.24	15.08	15.10	805876
2022-12-09	15.05	15.08	14.95	14.96	441297
2022-12-12	14.97	15.00	14.87	14.95	601436
2022-12-13	15.09	15.23	15.06	15.12	851133
2022-12-14	15.12	15.16	15.03	15.14	558392
2022-12-15	15.12	15.12	15.00	15.03	531315
2022-12-16	14.95	15.09	14.91	15.02	460757
2022-12-19	15.01	15.06	14.94	15.06	781594
2022-12-20	14.95	15.02	14.90	14.98	595040
2022-12-21	14.95	15.03	14.94	14.96	638232
2022-12-22	14.94	14.94	14.71	14.77	841411
2022-12-23	14.79	14.84	14.70	14.70	540292
2022-12-27	14.61	14.74	14.54	14.60	837310
2022-12-28	14.57	14.60	14.44	14.44	663038
2022-12-29	14.45	14.54	14.41	14.41	1748136
2022-12-30	14.37	14.49	14.34	14.40	1421546
2023-01-03	14.48	14.63	14.48	14.54	1113037
2023-01-04	14.63	14.96	14.63	14.96	208210
2023-01-05	14.86	15.08	14.78	15.06	494320
2023-01-06	15.13	15.34	15.13	15.28	798382
2023-01-09	15.35	15.41	15.26	15.34	608234
2023-01-10	15.35	15.40	15.27	15.40	331430
2023-01-11	15.39	15.45	15.38	15.43	235723
2023-01-12	15.45	15.58	15.41	15.53	420994
2023-01-13	15.45	15.61	15.45	15.57	409928
2023-01-17	15.56	15.80	15.56	15.79	735516
2023-01-18	15.85	15.98	15.72	15.80	438623
2023-01-19	15.74	15.87	15.70	15.82	172444
2023-01-20	15.87	15.89	15.77	15.79	282436
2023-01-23	15.76	15.91	15.76	15.90	901747
2023-01-24	15.85	15.94	15.81	15.91	229214
2023-01-25	15.89	15.95	15.85	15.94	288147
2023-01-26	15.96	16.01	15.91	16.00	1651731
2023-01-27	16.00	16.03	15.94	16.02	390178
2023-01-30	15.95	16.07	15.91	16.07	431513
2023-01-31	16.08	16.13	16.05	16.13	753474
2023-02-01	16.11	16.18	16.04	16.17	291510
2023-02-02	16.22	16.27	16.19	16.22	612176
2023-02-03	16.12	16.15	16.00	16.04	436481
2023-02-06	15.99	15.99	15.84	15.95	559844
2023-02-07	15.87	15.93	15.76	15.88	400678
2023-02-08	15.86	15.91	15.80	15.89	221738
2023-02-09	15.92	15.99	15.82	15.82	183176
2023-02-10	15.83	15.83	15.72	15.74	271939
2023-02-13	15.72	15.87	15.72	15.87	207250
2023-02-14	15.80	15.93	15.80	15.89	139757
2023-02-15	15.82	15.92	15.82	15.89	238697
2023-02-16	15.81	15.82	15.70	15.71	252756
2023-02-17	15.70	15.70	15.61	15.63	393579
2023-02-21	15.54	15.56	15.23	15.24	296198
2023-02-22	15.26	15.48	15.20	15.48	473127
2023-02-23	15.52	15.63	15.47	15.61	199852
2023-02-24	15.53	15.54	15.44	15.53	286715
2023-02-27	15.58	15.62	15.51	15.59	294685
2023-02-28	15.58	15.65	15.49	15.58	266556
2023-03-01	15.54	15.56	15.44	15.52	430419
2023-03-02	15.45	15.47	15.32	15.44	281783
2023-03-03	15.47	15.55	15.45	15.51	202225
2023-03-06	15.55	15.60	15.50	15.52	186407
2023-03-07	15.53	15.56	15.43	15.45	190982
2023-03-08	15.48	15.51	15.39	15.39	272565
2023-03-09	15.44	15.46	15.10	15.16	260817
2023-03-10	15.08	15.08	14.56	14.72	1276733
2023-03-13	14.46	14.46	13.72	13.94	1948402
2023-03-14	14.38	14.71	14.34	14.42	1130438
2023-03-15	14.25	14.36	14.05	14.10	969742
2023-03-16	14.01	14.74	14.01	14.65	667776
2023-03-17	14.45	14.45	14.10	14.03	766042
2023-03-20	14.11	14.22	13.93	13.98	1063039
2023-03-21	14.13	14.29	14.13	14.24	316796
2023-03-22	14.26	14.41	14.19	14.19	504061
2023-03-23	14.24	14.34	14.00	14.04	617057
2023-03-24	14.04	14.14	13.91	14.12	473411
2023-03-27	14.24	14.45	14.20	14.25	353360
2023-03-28	14.29	14.35	14.22	14.23	229601
2023-03-29	14.29	14.50	14.29	14.48	363177
2023-03-30	14.50	14.57	14.43	14.52	290645
2023-03-31	14.54	14.62	14.52	14.52	280421
2023-04-03	14.54	14.69	14.48	14.69	321642
2023-04-04	14.65	14.65	14.51	14.53	153375
2023-04-05	14.53	14.57	14.50	14.53	113301
2023-04-06	14.53	14.67	14.52	14.64	141332
2023-04-10	14.60	14.66	14.59	14.61	191214
2023-04-11	14.65	14.78	14.60	14.73	201455
2023-04-12	14.76	14.83	14.66	14.72	102032
2023-04-13	14.74	14.78	14.72	14.74	132611
2023-04-14	14.76	14.81	14.71	14.76	357263
2023-04-17	14.76	14.86	14.74	14.78	242949
2023-04-18	14.80	14.87	14.79	14.83	310696
2023-04-19	14.83	14.88	14.80	14.85	125522
2023-04-20	14.84	14.91	14.82	14.89	125136
2023-04-21	14.91	15.00	14.90	14.89	217756
2023-04-24	14.90	14.95	14.88	14.89	106997
2023-04-25	14.86	14.86	14.72	14.77	212315
2023-04-26	14.78	14.83	14.67	14.69	122183
2023-04-27	14.70	14.84	14.68	14.83	705850
2023-04-28	14.84	14.89	14.78	14.85	1073765
2023-05-01	14.85	14.87	14.63	14.71	463138
2023-05-02	14.63	14.72	14.35	14.41	547987
2023-05-03	14.42	14.49	14.16	14.19	323555
2023-05-04	14.02	14.02	13.66	13.69	719579
2023-05-05	13.89	14.08	13.89	13.99	425730
2023-05-08	14.03	14.05	13.92	13.96	206265
2023-05-09	13.92	13.96	13.74	13.89	312496
2023-05-10	13.98	14.14	13.98	14.01	2368908
2023-05-11	13.96	13.98	13.89	13.91	708356
2023-05-12	13.95	14.00	13.93	13.96	340776
2023-05-15	13.93	14.07	13.93	13.99	213159
2023-05-16	13.99	14.05	13.85	13.85	229920
2023-05-17	13.94	14.21	13.94	14.21	234854
2023-05-18	14.16	14.30	14.16	14.19	177616
2023-05-19	14.23	14.25	14.09	14.13	117889
2023-05-22	14.15	14.25	14.15	14.25	145790
2023-05-23	14.18	14.28	14.18	14.20	165550
2023-05-24	14.19	14.29	14.16	14.27	131907
2023-05-25	14.27	14.31	14.16	14.21	164099
2023-05-26	14.28	14.30	14.22	14.30	251387
2023-05-30	14.35	14.45	14.31	14.44	206239
2023-05-31	14.40	14.48	14.34	14.35	151341
2023-06-01	14.39	14.51	14.37	14.45	249213
2023-06-02	14.49	14.75	14.49	14.75	340365
2023-06-05	14.71	14.72	14.59	14.75	195723
2023-06-06	14.63	14.76	14.63	14.70	333350
2023-06-07	14.69	14.77	14.61	14.62	310302
2023-06-08	14.63	14.67	14.56	14.59	349932
2023-06-09	14.59	14.63	14.52	14.54	219889
2023-06-12	14.56	14.60	14.38	14.44	900465
2023-06-13	14.48	14.56	14.45	14.49	216906
2023-06-14	14.49	14.49	14.32	14.42	542420
2023-06-15	14.37	14.46	14.37	14.43	415393
2023-06-16	14.45	14.47	14.40	14.34	167044
2023-06-20	14.28	14.36	14.23	14.29	147523
2023-06-21	14.23	14.37	14.23	14.30	169917
2023-06-22	14.30	14.34	14.22	14.27	144517
2023-06-23	14.24	14.32	14.21	14.26	160004
2023-06-26	14.30	14.40	14.30	14.36	150606
2023-06-27	14.36	14.40	14.32	14.34	261362
2023-06-28	14.35	14.41	14.35	14.40	155615
2023-06-29	14.37	14.37	14.26	14.28	369243
2023-06-30	14.31	14.39	14.30	14.35	171764
2023-07-03	14.35	14.51	14.35	14.49	114667
2023-07-05	14.45	14.55	14.40	14.41	131075
2023-07-06	14.30	14.31	14.10	14.20	238977
2023-07-07	14.17	14.31	14.17	14.26	106369
2023-07-10	14.23	14.34	14.23	14.29	107721
2023-07-11	14.29	14.40	14.29	14.40	117029
2023-07-12	14.46	14.50	14.41	14.42	361920
2023-07-13	14.47	14.52	14.45	14.50	156402
2023-07-14	14.48	14.52	14.32	14.40	136069
2023-07-17	14.36	14.37	14.25	14.27	155003
2023-07-18	14.28	14.40	14.28	14.40	139117
2023-07-19	14.38	14.46	14.38	14.43	142584
2023-07-20	14.41	14.42	14.36	14.40	91686
2023-07-21	14.43	14.47	14.39	14.32	90088
2023-07-24	14.41	14.41	14.36	14.38	149234
2023-07-25	14.35	14.41	14.35	14.38	157245
2023-07-26	14.40	14.53	14.38	14.51	146402
2023-07-27	14.49	14.56	14.36	14.37	222962
2023-07-28	14.50	14.50	14.36	14.41	184724
2023-07-31	14.42	14.54	14.42	14.54	254397
2023-08-01	14.47	14.51	14.38	14.42	193858
2023-08-02	14.35	14.41	14.26	14.41	456436
2023-08-03	14.32	14.36	14.23	14.30	252216
2023-08-04	14.31	14.46	14.31	14.38	309925
2023-08-07	14.40	14.43	14.37	14.39	157644
2023-08-08	14.35	14.38	14.32	14.38	166288
2023-08-09	14.37	14.38	14.32	14.32	132851
2023-08-10	14.33	14.41	14.31	14.31	309340
2023-08-11	14.29	14.35	14.27	14.35	122473
2023-08-14	14.31	14.35	14.30	14.34	134290
2023-08-15	14.30	14.31	14.23	14.24	256849
2023-08-16	14.20	14.25	14.14	14.18	285561
2023-08-17	14.18	14.18	14.06	14.09	256884
2023-08-18	14.06	14.12	14.03	13.97	244846
2023-08-21	13.99	13.99	13.90	13.94	331521
2023-08-22	13.94	13.97	13.93	13.94	130897
2023-08-23	13.99	14.09	13.98	14.06	254488
2023-08-24	14.08	14.12	14.00	14.03	266286
2023-08-25	14.06	14.08	13.97	14.08	234636
2023-08-28	14.10	14.13	14.06	14.09	206910
2023-08-29	14.06	14.17	14.06	14.12	192541
2023-08-30	14.14	14.19	14.12	14.15	176956
2023-08-31	14.16	14.28	14.16	14.20	258768
2023-09-01	14.23	14.25	14.18	14.25	147173
2023-09-05	14.21	14.21	14.15	14.16	140415
2023-09-06	14.15	14.17	14.12	14.15	185179
2023-09-07	14.15	14.21	14.11	14.13	104305
2023-09-08	14.16	14.23	14.16	14.21	185550
2023-09-11	14.21	14.22	14.17	14.17	190048
2023-09-12	14.17	14.19	14.14	14.18	98686
2023-09-13	14.17	14.22	14.14	14.19	167113
2023-09-14	14.21	14.30	14.21	14.27	129702
2023-09-15	14.26	14.29	14.24	14.19	145546
2023-09-18	14.20	14.28	14.16	14.27	146720
2023-09-19	14.25	14.32	14.25	14.28	151141
2023-09-20	14.31	14.38	14.27	14.28	122291
2023-09-21	14.17	14.18	14.05	14.10	359816
2023-09-22	14.18	14.19	14.11	14.16	137482
2023-09-25	14.05	14.15	14.05	14.14	322532
2023-09-26	14.09	14.13	14.00	14.03	300705
2023-09-27	14.06	14.07	13.93	13.99	289536
2023-09-28	13.87	14.03	13.87	14.01	1143959
2023-09-29	14.05	14.17	14.05	14.06	392929
2023-10-02	14.00	14.02	13.86	13.87	183198
2023-10-03	13.80	13.83	13.55	13.60	417406
2023-10-04	13.62	13.71	13.55	13.59	690568
2023-10-05	13.61	13.63	13.53	13.53	432833
2023-10-06	13.43	13.55	13.35	13.48	628565
2023-10-09	13.47	13.59	13.43	13.55	447699
2023-10-10	13.53	13.67	13.53	13.61	640969
2023-10-11	13.69	13.75	13.62	13.64	1020768
2023-10-12	13.64	13.66	13.48	13.50	531567
2023-10-13	13.56	13.62	13.38	13.43	509403
2023-10-16	13.39	13.49	13.33	13.44	188245
2023-10-17	13.38	13.43	13.33	13.34	311729
2023-10-18	13.31	13.34	13.24	13.30	263190
2023-10-19	13.26	13.34	13.14	13.14	420145
2023-10-20	13.17	13.26	13.03	13.17	252650
2023-10-23	13.11	13.23	13.08	13.20	211284
2023-10-24	13.26	13.39	13.26	13.38	273415
2023-10-25	13.32	13.34	13.25	13.25	171159
2023-10-26	13.25	13.32	13.23	13.24	311874
2023-10-27	13.29	13.31	13.17	13.19	556618
2023-10-30	13.19	13.21	13.13	13.17	332857
2023-10-31	13.17	13.26	13.17	13.21	256958
2023-11-01	13.25	13.47	13.25	13.44	388964
2023-11-02	13.55	13.84	13.55	13.81	361767
2023-11-03	13.91	14.07	13.91	14.06	238963
2023-11-06	13.99	14.07	13.96	14.00	248708
2023-11-07	14.03	14.04	13.95	13.97	137223
2023-11-08	13.99	14.04	13.97	14.00	290646
2023-11-09	13.99	13.99	13.79	13.82	735051
2023-11-10	13.87	13.90	13.83	13.86	186349
2023-11-13	13.86	13.99	13.80	13.98	215539
2023-11-14	14.16	14.28	14.11	14.13	282920
2023-11-15	14.14	14.19	14.00	14.16	274859
2023-11-16	14.16	14.21	14.15	14.20	278706
2023-11-17	14.23	14.30	14.21	14.12	151796
2023-11-20	14.12	14.18	14.12	14.13	241001
2023-11-21	14.11	14.15	14.04	14.08	156916
2023-11-22	14.08	14.12	13.92	13.99	260789
2023-11-24	14.04	14.04	13.98	14.00	130784
2023-11-27	14.03	14.15	14.03	14.15	200923
2023-11-28	14.12	14.24	14.11	14.24	301284
2023-11-29	14.26	14.38	14.26	14.37	211881
2023-11-30	14.37	14.43	14.32	14.32	414450
2023-12-01	14.32	14.55	14.32	14.55	440804
2023-12-04	14.45	14.53	14.39	14.41	571529
2023-12-05	14.45	14.48	14.41	14.45	216888
2023-12-06	14.46	14.49	14.40	14.41	503641
2023-12-07	14.44	14.52	14.43	14.43	210487
2023-12-08	14.37	14.42	14.33	14.38	223847
2023-12-11	14.34	14.36	14.22	14.29	372645
2023-12-12	14.26	14.32	14.24	14.29	221164
2023-12-13	14.31	14.58	14.31	14.55	284246
2023-12-14	14.62	14.82	14.62	14.79	385721
2023-12-15	14.71	14.83	14.70	14.67	321035
2023-12-18	14.56	14.65	14.51	14.52	434662
2023-12-19	14.53	14.62	14.53	14.62	318857
2023-12-20	14.59	14.72	14.59	14.62	319197
2023-12-21	14.63	14.74	14.63	14.67	417533
2023-12-22	14.72	14.75	14.66	14.67	289794
2023-12-26	14.67	14.76	14.67	14.72	405376
2023-12-27	14.72	14.79	14.72	14.77	420993
2023-12-28	14.76	14.83	14.68	14.68	295564
2023-12-29	14.65	14.70	14.57	14.58	510025
2024-01-02	14.53	14.63	14.53	14.58	238901
2024-01-03	14.54	14.64	14.45	14.61	126898
2024-01-04	14.57	14.64	14.56	14.60	114438
2024-01-05	14.61	14.70	14.59	14.59	338220
2024-01-08	14.63	14.74	14.62	14.73	495743
2024-01-09	14.72	14.81	14.71	14.76	117396
2024-01-10	14.79	14.87	14.78	14.78	157374
2024-01-11	14.79	14.85	14.77	14.84	441340
2024-01-12	14.83	14.91	14.83	14.86	184379
2024-01-16	14.81	14.87	14.78	14.80	354160
2024-01-17	14.76	14.80	14.73	14.74	577701
2024-01-18	14.78	14.80	14.69	14.70	158046
2024-01-19	14.73	14.85	14.67	14.76	188121
2024-01-22	14.79	14.86	14.79	14.83	208500
2024-01-23	14.85	14.88	14.82	14.85	177830
2024-01-24	14.89	14.93	14.87	14.89	169740
2024-01-25	14.94	15.08	14.94	15.05	240994
2024-01-26	15.07	15.12	15.03	15.09	226103
2024-01-29	15.13	15.15	15.09	15.15	231561
2024-01-30	15.15	15.25	15.12	15.23	842784
2024-01-31	15.16	15.19	15.12	15.12	139180
2024-02-01	15.15	15.23	15.00	15.21	451819
2024-02-02	15.15	15.21	15.12	15.19	143554
2024-02-05	15.13	15.14	14.99	15.02	137568
2024-02-06	15.04	15.06	14.99	15.02	118786
2024-02-07	15.04	15.07	14.97	15.05	123515
2024-02-08	15.02	15.06	14.97	15.05	115221
2024-02-09	15.04	15.16	15.04	15.13	119591
2024-02-12	15.13	15.20	15.13	15.19	151436
2024-02-13	15.03	15.07	14.92	14.98	198452
2024-02-14	15.02	15.06	14.99	15.02	102115
2024-02-15	15.04	15.12	15.00	15.07	119230
2024-02-16	14.98	15.06	14.98	14.96	98289
2024-02-20	14.92	15.05	14.92	15.01	668655
2024-02-21	15.02	15.09	14.97	14.97	70755
2024-02-22	15.06	15.08	15.03	15.05	123181
2024-02-23	15.09	15.18	15.02	15.18	214261
2024-02-26	15.17	15.21	15.12	15.17	166042
2024-02-27	15.19	15.19	15.11	15.11	79339
2024-02-28	15.09	15.16	15.09	15.11	195041
2024-02-29	15.12	15.25	15.09	15.19	210853
2024-03-01	15.20	15.22	15.11	15.14	187824
2024-03-04	15.13	15.17	15.06	15.10	118057
2024-03-05	15.10	15.12	15.08	15.11	150151
2024-03-06	15.14	15.22	15.11	15.16	138966
2024-03-07	15.22	15.27	15.21	15.23	190335
2024-03-08	15.25	15.31	15.25	15.28	160723
2024-03-11	15.31	15.31	15.23	15.26	228363
2024-03-12	15.26	15.30	15.20	15.30	136912
2024-03-13	15.25	15.34	15.25	15.28	139908
2024-03-14	15.27	15.28	15.15	15.17	200209
2024-03-15	15.20	15.20	15.11	15.08	246234
2024-03-18	15.08	15.16	15.05	15.12	191657
2024-03-19	15.10	15.20	15.10	15.19	94363
2024-03-20	15.19	15.23	15.16	15.22	114456
2024-03-21	15.26	15.34	15.26	15.28	162199
2024-03-22	15.35	15.36	15.26	15.28	100536
2024-03-25	15.27	15.28	15.17	15.19	80462
2024-03-26	15.19	15.25	15.16	15.19	142355
2024-03-27	15.19	15.33	15.16	15.32	315698
2024-03-28	15.32	15.38	15.24	15.24	85269
2024-04-01	15.21	15.30	15.12	15.30	367424
2024-04-02	15.18	15.18	15.09	15.11	117192
2024-04-03	15.05	15.16	15.01	15.16	89463
2024-04-04	15.18	15.24	15.17	15.20	142139
2024-04-05	15.17	15.24	15.17	15.22	92723
2024-04-08	15.17	15.19	15.15	15.15	80196
2024-04-09	15.18	15.20	15.13	15.15	119767
2024-04-10	15.04	15.04	14.78	14.87	196477
2024-04-11	14.91	14.91	14.68	14.77	221548
2024-04-12	14.77	14.81	14.68	14.68	133959
2024-04-15	14.70	14.70	14.42	14.43	299324
2024-04-16	14.41	14.51	14.35	14.44	293196
2024-04-17	14.53	14.60	14.49	14.49	188479
2024-04-18	14.52	14.54	14.43	14.45	128762
2024-04-19	14.45	14.55	14.45	14.44	104751
2024-04-22	14.43	14.54	14.43	14.52	88974
2024-04-23	14.55	14.73	14.52	14.72	243128
2024-04-24	14.70	14.74	14.62	14.73	248491
2024-04-25	14.56	14.62	14.47	14.57	117809
2024-04-26	14.63	14.68	14.54	14.57	406889
2024-04-29	14.60	14.66	14.58	14.64	187033
2024-04-30	14.62	14.64	14.48	14.49	152142
2024-05-01	14.46	14.64	14.46	14.60	184540
2024-05-02	14.61	14.70	14.58	14.64	191413
2024-05-03	14.78	14.86	14.75	14.85	220124
2024-05-06	14.86	14.91	14.83	14.86	396342
2024-05-07	14.92	14.97	14.81	14.81	161627
2024-05-08	14.80	14.82	14.63	14.69	109124
2024-05-09	14.69	14.72	14.65	14.69	131241
2024-05-10	14.70	14.72	14.63	14.71	60744
2024-05-13	14.73	14.78	14.71	14.72	69946
2024-05-14	14.77	14.79	14.69	14.69	197030
2024-05-15	14.78	14.87	14.78	14.87	133926
2024-05-16	14.85	14.88	14.80	14.83	76661
2024-05-17	14.85	14.85	14.76	14.74	173012
2024-05-20	14.71	14.77	14.71	14.76	91548
2024-05-21	14.77	14.82	14.72	14.72	135160
2024-05-22	14.70	14.76	14.66	14.71	200629
2024-05-23	14.73	14.73	14.50	14.54	259243
2024-05-24	14.61	14.69	14.54	14.69	159728
2024-05-28	14.70	14.71	14.59	14.63	153080
2024-05-29	14.54	14.55	14.46	14.48	175381
2024-05-30	14.52	14.65	14.50	14.63	159998
2024-05-31	14.67	14.79	14.67	14.79	175755
2024-06-03	14.76	14.85	14.76	14.81	107705
2024-06-04	14.80	14.89	14.80	14.81	83277
2024-06-05	14.85	14.87	14.75	14.83	68985
2024-06-06	14.79	14.87	14.79	14.85	168662
2024-06-07	14.77	14.83	14.77	14.80	163853
2024-06-10	14.78	14.80	14.71	14.75	139563
2024-06-11	14.73	14.73	14.64	14.65	116049
2024-06-12	14.75	14.87	14.74	14.77	160810
2024-06-13	14.80	14.81	14.70	14.79	146227
2024-06-14	14.76	14.80	14.73	14.74	137585
2024-06-17	14.75	14.76	14.68	14.73	104254
2024-06-18	14.72	14.85	14.72	14.82	199862
2024-06-20	14.77	14.82	14.75	14.78	135468
2024-06-21	14.79	14.86	14.79	14.75	177141
2024-06-24	14.77	14.81	14.77	14.79	160493
2024-06-25	14.79	14.82	14.76	14.81	76148
2024-06-26	14.77	14.85	14.77	14.82	147832
2024-06-27	14.85	14.89	14.81	14.82	121450
2024-06-28	14.85	14.87	14.73	14.73	139805
2024-07-01	14.71	14.78	14.60	14.70	263903
2024-07-02	14.70	14.74	14.69	14.71	80741
2024-07-03	14.74	14.87	14.74	14.87	110459
2024-07-05	14.87	14.91	14.85	14.86	147894
2024-07-08	14.86	14.90	14.82	14.83	157195
2024-07-09	14.83	14.83	14.74	14.74	119391
2024-07-10	14.78	14.86	14.77	14.85	96854
2024-07-11	14.90	15.04	14.90	15.03	252504
2024-07-12	15.03	15.10	15.03	15.09	141011
2024-07-15	15.05	15.09	15.04	15.06	134457
2024-07-16	15.05	15.12	15.05	15.06	112973
2024-07-17	15.05	15.07	15.03	15.04	78986
2024-07-18	15.06	15.09	14.98	15.05	112401
2024-07-19	15.02	15.04	15.00	14.95	69041
2024-07-22	14.98	15.04	14.95	14.97	123968
2024-07-23	14.96	14.98	14.90	14.90	125198
2024-07-24	14.89	14.94	14.73	14.75	156798
2024-07-25	14.73	14.86	14.73	14.75	181659
2024-07-26	14.85	14.89	14.82	14.87	239967
2024-07-29	14.87	14.88	14.78	14.84	148977
2024-07-30	14.83	14.85	14.80	14.84	65139
2024-07-31	14.85	14.88	14.77	14.77	223975
2024-08-01	14.79	14.91	14.79	14.90	208598
2024-08-02	14.88	14.98	14.83	14.98	402719
2024-08-05	14.62	14.83	14.57	14.70	366773
2024-08-06	14.75	14.89	14.70	14.81	200918
2024-08-07	14.89	14.95	14.86	14.90	112120
2024-08-08	14.91	14.96	14.87	14.92	105271
2024-08-09	14.95	14.95	14.88	14.89	113390
2024-08-12	14.87	14.92	14.83	14.83	152688
2024-08-13	14.86	14.98	14.86	14.96	78013
2024-08-14	14.95	15.08	14.95	15.05	150849
2024-08-15	15.06	15.07	14.97	15.07	160083
2024-08-16	15.08	15.13	15.04	15.06	113360
2024-08-19	15.03	15.13	15.03	15.07	201424
2024-08-20	15.10	15.15	15.10	15.15	111813
2024-08-21	15.11	15.22	15.11	15.22	160699
2024-08-22	15.21	15.21	15.15	15.17	111763
2024-08-23	15.23	15.26	15.18	15.24	194270
2024-08-26	15.28	15.33	15.25	15.28	240160
2024-08-27	15.23	15.28	15.22	15.27	143938
2024-08-28	15.25	15.31	15.25	15.29	97243
2024-08-29	15.25	15.34	15.25	15.32	145671
2024-08-30	15.35	15.36	15.22	15.23	126461
2024-09-03	15.23	15.29	15.22	15.24	137997
2024-09-04	15.29	15.41	15.29	15.38	122600
2024-09-05	15.38	15.46	15.38	15.45	101240
2024-09-06	15.49	15.51	15.35	15.42	379447
2024-09-09	15.42	15.51	15.42	15.50	208516
2024-09-10	15.51	15.54	15.44	15.51	199213
2024-09-11	15.54	15.57	15.45	15.57	150738
2024-09-12	15.55	15.60	15.52	15.60	131743
2024-09-13	15.63	15.67	15.62	15.66	207634
2024-09-16	15.70	15.78	15.69	15.78	149066
2024-09-17	15.81	15.86	15.72	15.81	265718
2024-09-18	15.81	15.91	15.77	15.81	131492
2024-09-19	15.83	15.88	15.83	15.88	178935
2024-09-20	15.91	15.95	15.83	15.82	161718
2024-09-23	15.86	15.86	15.77	15.79	158937
2024-09-24	15.77	15.85	15.75	15.83	83760
2024-09-25	15.83	15.86	15.81	15.81	102677
2024-09-26	15.87	15.88	15.83	15.84	131180
2024-09-27	15.88	15.90	15.82	15.83	304328
2024-09-30	15.79	15.81	15.66	15.66	229939
2024-10-01	15.67	15.76	15.64	15.72	261242
2024-10-02	15.72	15.79	15.68	15.78	115539
2024-10-03	15.75	15.83	15.75	15.77	274666
2024-10-04	15.74	15.74	15.67	15.71	103451
2024-10-07	15.64	15.66	15.52	15.52	161508
2024-10-08	15.56	15.67	15.51	15.67	113844
2024-10-09	15.67	15.71	15.63	15.67	138504
2024-10-10	15.60	15.64	15.57	15.59	172570
2024-10-11	15.57	15.71	15.57	15.71	113171
2024-10-14	15.65	15.76	15.59	15.74	141441
2024-10-15	15.77	15.88	15.77	15.81	99119
2024-10-16	15.80	15.87	15.80	15.83	169159
2024-10-17	15.80	15.83	15.76	15.82	117803
2024-10-18	15.86	15.86	15.78	15.73	158735
2024-10-21	15.66	15.66	15.46	15.48	203501
2024-10-22	15.53	15.58	15.44	15.55	184272
2024-10-23	15.45	15.56	15.36	15.40	239479
2024-10-24	15.45	15.45	15.37	15.44	135298
2024-10-25	15.50	15.52	15.38	15.43	179076
2024-10-28	15.45	15.45	15.34	15.37	166217
2024-10-29	15.31	15.36	15.23	15.33	201065
2024-10-30	15.35	15.45	15.33	15.33	123699
2024-10-31	15.28	15.37	15.26	15.30	182700
2024-11-01	15.34	15.37	15.21	15.22	171378
2024-11-04	15.25	15.44	15.25	15.41	270394
2024-11-05	15.44	15.58	15.43	15.56	140610
2024-11-06	15.37	15.47	15.37	15.37	329537
2024-11-07	15.40	15.49	15.38	15.43	216994
2024-11-08	15.47	15.60	15.47	15.59	244337
2024-11-11	15.59	15.59	15.40	15.42	163670
2024-11-12	15.34	15.42	15.25	15.25	312959
2024-11-13	15.32	15.35	15.21	15.23	117552
2024-11-14	15.23	15.28	15.17	15.19	140408
2024-11-15	15.17	15.21	15.15	15.11	150660
2024-11-18	15.10	15.18	15.06	15.10	285006
2024-11-19	15.08	15.12	14.99	15.00	191420
2024-11-20	14.96	14.99	14.90	14.91	225121
2024-11-21	14.90	15.10	14.90	15.07	418330
2024-11-22	15.15	15.15	15.07	15.13	187979
2024-11-25	15.20	15.27	15.16	15.16	149663
2024-11-26	15.16	15.16	14.87	15.04	1320806
2024-11-27	15.09	15.14	15.05	15.10	128924
2024-11-29	15.13	15.26	15.11	15.26	119285
2024-12-02	15.27	15.27	15.12	15.12	341100
2024-12-03	15.14	15.15	15.05	15.08	278195
2024-12-04	15.03	15.12	15.03	15.08	249943
2024-12-05	15.06	15.16	15.06	15.13	167005
2024-12-06	15.13	15.19	15.08	15.09	173540
2024-12-09	15.06	15.12	15.01	15.03	207056
2024-12-10	14.99	15.07	14.99	15.04	210888
2024-12-11	15.06	15.12	15.04	15.05	227294
2024-12-12	15.03	15.05	14.95	14.95	263431
2024-12-13	14.94	14.95	14.84	14.86	307673
2024-12-16	14.85	14.91	14.82	14.84	274513
2024-12-17	14.80	14.87	14.80	14.86	614624
2024-12-18	14.86	14.93	14.73	14.73	195953
2024-12-19	14.61	14.69	14.57	14.65	369828
2024-12-20	14.65	14.75	14.65	14.68	445311
2024-12-23	14.62	14.69	14.55	14.55	395907
2024-12-24	14.49	14.54	14.44	14.51	235673
2024-12-26	14.42	14.50	14.42	14.46	360826
2024-12-27	14.47	14.47	14.39	14.40	323246
2024-12-30	14.35	14.53	14.35	14.52	868120
2024-12-31	14.49	14.61	14.49	14.55	476023
2025-01-02	14.62	14.84	14.59	14.81	398859
2025-01-03	14.82	14.99	14.82	14.97	169860
2025-01-06	14.97	14.97	14.87	14.90	315479
2025-01-07	14.92	14.92	14.66	14.71	252226
2025-01-08	14.61	14.68	14.59	14.63	254861
2025-01-10	14.48	14.55	14.38	14.38	335502
2025-01-13	14.30	14.35	14.25	14.28	296469
2025-01-14	14.27	14.39	14.27	14.38	179134
2025-01-15	14.45	14.71	14.45	14.70	267983
2025-01-16	14.68	14.84	14.65	14.69	290189
2025-01-17	14.74	14.81	14.68	14.65	145860
2025-01-21	14.68	14.83	14.68	14.83	229038
2025-01-22	14.80	14.84	14.75	14.78	207649
2025-01-23	14.75	14.80	14.69	14.80	202192
2025-01-24	14.83	14.84	14.76	14.80	442814
2025-01-27	14.71	14.95	14.71	14.93	224611
2025-01-28	14.91	14.97	14.83	14.83	164963
2025-01-29	14.82	14.89	14.72	14.74	193684
2025-01-30	14.75	14.85	14.75	14.81	241349
2025-01-31	14.83	14.87	14.66	14.67	522724
2025-02-03	14.61	14.68	14.57	14.57	198381
2025-02-04	14.55	14.66	14.55	14.65	97606
2025-02-05	14.68	14.80	14.68	14.77	215353
2025-02-06	14.80	14.82	14.72	14.72	244767
2025-02-07	14.68	14.72	14.66	14.67	211660
2025-02-10	14.68	14.79	14.68	14.74	287697
2025-02-11	14.67	14.76	14.67	14.73	127210
2025-02-12	14.56	14.67	14.54	14.64	299799
2025-02-13	14.66	14.78	14.66	14.74	241427
2025-02-14	14.80	14.87	14.80	14.83	169584
2025-02-18	14.75	14.84	14.75	14.76	106989
2025-02-19	14.74	14.82	14.71	14.74	185159
2025-02-20	14.76	14.80	14.69	14.74	220462
2025-02-21	14.74	14.80	14.74	14.68	145803
2025-02-24	14.69	14.75	14.67	14.71	119248
2025-02-25	14.75	14.87	14.75	14.82	223364
2025-02-26	14.84	14.89	14.80	14.80	151789
2025-02-27	14.85	14.85	14.78	14.79	176998
2025-02-28	14.84	14.86	14.77	14.83	150159
2025-03-03	14.79	14.86	14.78	14.78	163250
2025-03-04	14.75	14.78	14.68	14.69	1407124
2025-03-05	14.68	14.77	14.68	14.68	206000
2025-03-06	14.62	14.69	14.58	14.66	207146
2025-03-07	14.70	14.72	14.58	14.60	270564
2025-03-10	14.55	14.59	14.47	14.51	299492
2025-03-11	14.55	14.55	14.43	14.48	294412

Explore More About PGF

Coins representing dividend payouts and trends

PGF Dividend History

Discover Invesco Financial Preferred'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

PGF Stock Split History

Discover Invesco Financial Preferred'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

PGF Historical Prices

Explore Invesco Financial Preferred's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics