PHB Historical Prices

Summary

Key Stock Metrics

17.68

(April 25, 2024)

52-Week Low

18.65

(September 19, 2024)

52-Week High

26.62

(December 5, 2007)

All-Time High

18.15

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-11-15	25.25	25.25	25.25	25.25	500
2007-11-16	25.24	25.24	25.17	25.20	800
2007-11-19	25.00	25.00	25.00	25.00	100
2007-11-26	25.10	25.10	25.10	25.10	100
2007-11-27	25.20	25.20	25.20	25.20	21600
2007-11-28	25.35	25.35	25.35	25.35	3500
2007-11-29	25.30	25.35	25.30	25.35	200
2007-11-30	25.30	25.30	25.30	25.30	10000
2007-12-03	25.25	25.25	25.25	25.25	300
2007-12-04	25.35	25.35	25.35	25.35	900
2007-12-05	26.62	26.62	25.50	25.50	675
2007-12-06	25.50	25.50	25.50	25.50	1500
2007-12-07	25.60	25.60	25.60	25.60	100
2007-12-10	25.60	25.60	25.60	25.60	300
2007-12-11	25.70	25.70	25.70	25.70	2000
2007-12-12	25.20	25.20	25.20	25.20	1300
2007-12-13	25.45	25.45	25.25	25.25	1400
2007-12-14	25.20	25.20	25.20	25.20	1700
2007-12-17	24.90	25.24	24.89	25.24	3300
2007-12-18	25.09	25.10	25.00	25.10	2100
2007-12-19	25.00	25.00	24.75	24.75	2100
2007-12-20	25.25	25.25	25.00	25.00	3400
2007-12-21	25.10	25.10	25.10	25.10	1600
2007-12-24	25.30	25.30	24.80	24.80	2100
2007-12-26	25.00	25.00	24.97	24.97	6000
2007-12-27	25.20	25.20	25.20	25.20	700
2007-12-28	25.45	25.45	25.11	25.11	2500
2007-12-31	25.50	25.50	25.24	25.24	2500
2008-01-02	25.15	25.15	25.15	25.15	700
2008-01-03	25.20	25.20	25.10	25.10	2000
2008-01-04	25.02	25.02	25.00	25.00	200
2008-01-07	24.79	24.80	24.72	24.80	2200
2008-01-08	24.90	24.90	24.90	24.90	1400
2008-01-09	25.07	25.07	24.11	24.50	5000
2008-01-10	25.00	25.00	24.60	24.60	1100
2008-01-11	24.80	24.80	24.30	24.30	400
2008-01-15	24.50	24.50	24.50	24.50	2900
2008-01-16	24.49	24.49	24.49	24.49	2200
2008-01-17	24.46	24.50	23.72	24.07	15100
2008-01-18	24.09	24.10	23.85	23.85	2800
2008-01-22	23.72	24.00	23.72	24.00	1000
2008-01-23	23.55	24.00	23.40	24.00	1300
2008-01-24	24.40	24.40	23.45	23.70	7100
2008-01-25	24.50	24.50	24.45	24.50	1300
2008-01-28	24.45	24.45	24.35	24.40	2000
2008-01-29	24.50	24.50	24.40	24.40	2000
2008-01-30	24.70	24.70	23.97	23.97	8500
2008-01-31	24.84	24.84	23.85	24.27	9100
2008-02-01	24.50	24.60	24.37	24.40	11820
2008-02-04	24.60	24.60	24.10	24.26	12300
2008-02-05	25.15	25.15	24.32	24.35	3400
2008-02-06	23.60	24.30	23.57	24.25	11606
2008-02-07	24.10	24.10	24.00	24.00	5900
2008-02-08	24.19	24.20	23.79	24.02	10600
2008-02-11	23.85	24.00	23.85	23.94	48700
2008-02-12	23.60	24.00	23.59	24.00	4200
2008-02-13	23.95	24.00	23.90	24.00	850
2008-02-14	24.20	24.20	24.00	24.11	8607
2008-02-15	23.95	24.00	23.85	23.85	3000
2008-02-19	23.69	23.85	23.50	23.67	21200
2008-02-20	23.69	24.01	23.20	23.65	7400
2008-02-21	23.90	23.90	23.70	23.80	5795
2008-02-22	23.33	23.75	23.33	23.65	1600
2008-02-25	23.60	23.80	23.51	23.80	4824
2008-02-26	23.89	24.00	23.80	24.00	5450
2008-02-27	24.05	24.05	23.86	23.86	700
2008-02-28	23.85	23.90	23.60	23.90	5187
2008-02-29	23.90	23.90	23.60	23.79	8600
2008-03-03	23.20	23.35	22.71	23.26	15200
2008-03-04	23.75	23.90	23.50	23.70	2300
2008-03-05	24.00	24.00	23.91	24.00	4460
2008-03-06	23.70	23.70	23.70	23.70	9900
2008-03-07	23.11	23.50	23.10	23.37	11100
2008-03-10	23.50	23.65	23.45	23.55	11570
2008-03-11	23.22	23.71	23.22	23.30	3900
2008-03-12	23.35	23.35	23.18	23.18	6600
2008-03-13	23.18	23.20	23.09	23.19	11299
2008-03-14	23.18	23.18	22.56	22.69	8400
2008-03-17	22.55	22.70	22.55	22.70	2400
2008-03-18	22.77	22.79	22.71	22.79	7100
2008-03-19	23.67	23.68	23.23	23.23	4800
2008-03-20	23.36	23.36	23.30	23.30	1100
2008-03-24	23.36	23.50	23.36	23.48	8500
2008-03-25	23.70	23.70	23.45	23.50	4062
2008-03-26	23.50	23.51	23.35	23.45	7960
2008-03-27	23.50	23.50	23.41	23.50	4100
2008-03-28	23.59	23.59	23.59	23.59	100
2008-03-31	23.50	23.50	23.45	23.45	300
2008-04-01	23.40	24.00	23.40	23.49	6235
2008-04-02	23.40	23.90	23.40	23.40	6100
2008-04-03	23.80	23.90	23.35	23.35	13600
2008-04-04	23.48	23.60	23.45	23.60	5400
2008-04-07	24.19	24.20	23.60	24.20	6800
2008-04-08	24.54	24.54	24.00	24.26	6400
2008-04-09	24.54	24.54	24.20	24.30	5200
2008-04-10	24.52	24.52	24.00	24.20	7900
2008-04-11	24.49	24.49	23.90	24.10	7100
2008-04-14	24.46	24.46	24.08	24.08	2900
2008-04-15	24.00	24.00	23.51	23.79	15910
2008-04-16	23.46	23.69	23.46	23.66	700
2008-04-17	23.71	23.71	23.66	23.67	12300
2008-04-18	23.86	23.95	23.58	23.95	9205
2008-04-21	23.90	23.90	23.78	23.78	3844
2008-04-22	24.02	24.03	23.97	24.00	7218
2008-04-23	24.02	24.04	23.75	23.99	11097
2008-04-24	24.05	24.10	24.05	24.05	5416
2008-04-25	24.13	24.14	24.10	24.12	6965
2008-04-28	24.11	24.12	24.00	24.11	9422
2008-04-29	24.11	24.11	24.05	24.08	7008
2008-04-30	24.06	24.37	24.06	24.27	15452
2008-05-01	24.26	24.50	24.20	24.35	5547
2008-05-02	24.67	24.68	24.20	24.20	8800
2008-05-05	24.17	24.26	24.17	24.24	8379
2008-05-06	24.25	24.59	24.15	24.20	9592
2008-05-07	24.48	24.48	24.20	24.29	12898
2008-05-08	24.43	24.43	24.28	24.31	12634
2008-05-09	24.30	24.32	24.24	24.31	8400
2008-05-12	24.17	24.22	23.84	24.22	13475
2008-05-13	24.17	24.17	24.11	24.15	9500
2008-05-14	24.18	24.23	24.18	24.23	4683
2008-05-15	24.16	24.18	24.12	24.15	6798
2008-05-16	24.00	24.19	24.00	24.19	23375
2008-05-19	24.18	24.35	24.05	24.20	15574
2008-05-20	24.19	24.19	24.12	24.19	9671
2008-05-21	24.15	24.30	23.87	24.23	20526
2008-05-22	24.18	24.18	24.10	24.18	9528
2008-05-23	24.00	24.04	23.81	23.81	25461
2008-05-27	23.92	24.15	23.65	23.73	10967
2008-05-28	23.80	23.92	23.60	23.88	11460
2008-05-29	23.91	24.11	23.75	24.00	10189
2008-05-30	23.90	24.07	23.82	24.06	18814
2008-06-02	23.91	24.19	23.79	24.09	53332
2008-06-03	23.84	23.93	23.79	23.93	4700
2008-06-04	23.77	23.81	23.39	23.74	9309
2008-06-05	23.86	23.89	23.80	23.88	16309
2008-06-06	24.56	24.56	23.96	23.99	5024
2008-06-09	23.95	23.99	23.70	23.93	11657
2008-06-10	23.90	23.90	23.85	23.89	2126
2008-06-11	23.80	23.80	23.62	23.76	3904
2008-06-12	23.88	23.88	23.88	23.88	100
2008-06-13	23.65	23.67	23.39	23.39	320
2008-06-16	23.65	23.68	23.45	23.65	9049
2008-06-17	23.72	23.72	23.69	23.72	1832
2008-06-18	23.65	23.75	23.30	23.35	7500
2008-06-19	23.45	23.45	23.20	23.28	5828
2008-06-20	23.54	23.54	23.19	23.19	3200
2008-06-23	23.29	23.30	23.27	23.29	4471
2008-06-24	23.10	23.10	22.78	23.07	5882
2008-06-25	22.76	23.00	22.55	23.00	6269
2008-06-26	22.93	22.93	22.68	22.90	3160
2008-06-27	22.81	22.81	22.55	22.78	949
2008-06-30	22.73	22.73	22.60	22.67	6894
2008-07-01	22.19	22.63	22.19	22.58	11116
2008-07-02	22.37	22.60	22.27	22.53	5473
2008-07-03	22.53	22.53	22.17	22.40	3842
2008-07-07	22.00	22.56	22.00	22.35	2641
2008-07-08	22.35	22.35	22.08	22.15	899
2008-07-09	22.20	22.45	22.13	22.13	25997
2008-07-10	22.13	22.31	22.12	22.31	2203
2008-07-11	22.10	22.30	22.06	22.30	5335
2008-07-14	22.16	22.25	21.85	21.85	6992
2008-07-15	21.80	22.77	21.77	21.94	3620
2008-07-16	21.78	21.94	21.76	21.94	9551
2008-07-17	22.05	22.05	21.86	21.86	1246
2008-07-18	21.83	22.15	21.83	21.93	8448
2008-07-21	22.33	22.33	22.14	22.14	4103
2008-07-22	22.15	22.30	22.15	22.30	5142
2008-07-23	22.34	22.43	22.30	22.43	3800
2008-07-24	22.40	22.47	22.08	22.40	2209
2008-07-25	22.25	22.32	21.89	22.18	17046
2008-07-28	21.95	22.33	21.91	21.95	1703
2008-07-29	21.97	22.09	21.97	22.05	1323
2008-07-30	22.12	22.29	21.80	22.00	10367
2008-07-31	22.05	22.09	21.85	22.04	5426
2008-08-01	21.80	21.98	21.80	21.98	209
2008-08-04	22.00	22.00	21.80	21.98	2257
2008-08-05	22.00	22.07	21.89	22.07	8149
2008-08-06	21.79	22.03	21.79	22.03	8527
2008-08-07	22.07	22.07	21.90	22.05	7890
2008-08-08	22.06	22.06	21.73	22.06	3036
2008-08-11	22.02	22.02	21.75	22.02	5980
2008-08-12	21.83	22.00	21.83	21.90	2691
2008-08-13	22.14	22.14	21.90	21.90	17490
2008-08-14	21.90	22.09	21.85	22.06	18268
2008-08-15	21.90	21.90	21.90	21.90	200
2008-08-18	21.98	21.99	21.94	21.98	4301
2008-08-19	21.94	22.02	21.94	22.02	3217
2008-08-20	21.89	21.93	21.75	21.75	2783
2008-08-21	21.54	21.90	21.54	21.90	7300
2008-08-25	21.88	21.94	21.82	21.82	3203
2008-08-26	22.00	22.00	21.97	21.97	2250
2008-08-27	21.95	22.00	21.95	21.99	24700
2008-08-28	22.02	22.02	22.00	22.00	25100
2008-08-29	22.05	22.08	22.02	22.02	3761
2008-09-02	22.09	22.09	21.05	22.00	10278
2008-09-03	22.05	22.05	21.87	22.05	17790
2008-09-04	22.00	22.00	21.92	22.00	3283
2008-09-05	22.05	22.10	21.93	22.06	3742
2008-09-08	21.91	22.10	21.90	22.09	11059
2008-09-09	22.07	22.10	21.95	22.10	3601
2008-09-10	22.10	22.10	21.97	21.97	1446
2008-09-11	21.85	22.00	21.78	21.92	7432
2008-09-12	22.00	22.13	21.93	22.07	34094
2008-09-15	22.08	22.08	21.25	21.30	5670
2008-09-16	21.18	21.47	20.25	20.25	15262
2008-09-17	20.32	20.99	19.63	19.71	13614
2008-09-18	19.00	20.45	18.98	20.00	13108
2008-09-19	21.44	21.75	20.90	21.02	12015
2008-09-22	21.25	21.25	20.65	21.24	9106
2008-09-23	21.02	21.02	20.50	20.88	31302
2008-09-24	19.94	21.05	19.94	20.46	5203
2008-09-25	20.99	20.99	20.35	20.43	11665
2008-09-26	19.75	20.77	19.56	20.35	4573
2008-09-29	20.01	20.16	17.75	18.07	52513
2008-09-30	18.22	18.56	18.05	18.20	39460
2008-10-01	18.32	19.91	18.18	19.70	55672
2008-10-02	19.77	19.89	19.05	19.78	12070
2008-10-03	20.33	20.33	18.75	19.20	25829
2008-10-06	19.50	19.50	18.12	18.60	8040
2008-10-07	18.24	18.60	17.11	17.51	15219
2008-10-08	18.00	18.00	16.50	16.50	15207
2008-10-09	16.01	16.45	15.19	15.19	11458
2008-10-10	14.01	15.46	12.95	13.20	39150
2008-10-13	14.32	16.79	14.32	16.61	32240
2008-10-14	17.91	17.91	16.85	17.13	50723
2008-10-15	18.00	18.00	16.43	16.70	26254
2008-10-16	16.99	16.99	15.55	16.30	17752
2008-10-17	16.30	16.30	15.70	16.20	34966
2008-10-20	17.44	17.44	15.91	16.10	49110
2008-10-21	16.10	16.20	15.89	16.15	18271
2008-10-22	16.35	16.35	15.74	15.85	24734
2008-10-23	16.00	16.30	15.70	16.00	15500
2008-10-24	16.66	16.68	15.82	16.44	26010
2008-10-27	15.81	16.71	15.36	15.65	30072
2008-10-28	15.74	15.80	15.30	15.43	21520
2008-10-29	15.88	15.95	15.53	15.90	12601
2008-10-30	15.99	16.20	15.79	16.20	50144
2008-10-31	16.23	16.23	15.75	16.20	28064
2008-11-03	16.09	17.19	16.09	16.10	20724
2008-11-04	16.65	16.65	16.05	16.30	63959
2008-11-05	16.67	16.68	16.37	16.56	14692
2008-11-06	17.36	17.36	16.40	16.50	20059
2008-11-07	16.30	16.71	16.26	16.60	69192
2008-11-10	16.53	16.53	16.34	16.37	16135
2008-11-11	16.76	16.76	16.21	16.28	15504
2008-11-12	16.29	16.30	16.00	16.01	25085
2008-11-13	16.00	16.17	15.78	16.10	10165
2008-11-14	15.60	15.80	15.59	15.69	29199
2008-11-17	16.53	16.53	15.23	15.30	22469
2008-11-18	15.35	15.37	14.76	14.86	44937
2008-11-19	14.58	14.58	14.00	14.04	10912
2008-11-20	13.50	14.02	13.33	13.88	26116
2008-11-21	13.50	13.94	13.50	13.70	58451
2008-11-24	13.40	14.04	13.38	13.78	39575
2008-11-25	13.61	14.37	13.61	13.85	42075
2008-11-26	14.04	14.42	13.80	14.42	70587
2008-11-28	13.77	14.17	13.69	13.95	20773
2008-12-01	13.88	14.44	13.75	14.06	52024
2008-12-02	14.05	14.29	13.91	13.95	98758
2008-12-03	14.10	14.15	13.95	14.11	15383
2008-12-04	13.96	14.03	13.90	14.00	25921
2008-12-05	13.90	13.95	13.86	13.90	23150
2008-12-08	13.85	14.04	13.71	14.04	64493
2008-12-09	14.04	14.14	13.67	13.83	72893
2008-12-10	14.08	14.09	13.76	14.05	22398
2008-12-11	13.96	14.06	13.75	13.99	60543
2008-12-12	13.98	13.98	13.70	13.70	17464
2008-12-15	13.66	13.67	13.60	13.61	61031
2008-12-16	13.70	13.75	13.58	13.71	93870
2008-12-17	13.80	13.99	13.71	13.86	115309
2008-12-18	13.95	14.36	13.86	14.33	155680
2008-12-19	14.29	14.61	14.04	14.21	106215
2008-12-22	14.32	14.54	14.32	14.41	199401
2008-12-23	14.48	14.89	14.48	14.75	125058
2008-12-24	14.67	15.66	14.67	15.40	112925
2008-12-26	15.68	15.71	14.90	15.67	101736
2008-12-29	15.03	15.49	14.30	15.38	268313
2008-12-30	15.00	15.49	14.90	15.25	78604
2008-12-31	15.17	16.03	14.96	16.03	83389
2009-01-02	15.40	16.27	15.31	16.25	306115
2009-01-05	16.14	17.87	16.00	17.40	203753
2009-01-06	17.69	18.60	17.66	18.12	251677
2009-01-07	18.03	18.05	16.00	16.45	202593
2009-01-08	16.21	16.36	16.00	16.24	140878
2009-01-09	16.36	16.85	15.60	16.31	122562
2009-01-12	16.46	16.80	16.42	16.74	88274
2009-01-13	16.40	16.54	16.10	16.45	109094
2009-01-14	16.29	16.45	14.95	16.08	244099
2009-01-15	16.01	16.14	15.26	16.04	77221
2009-01-16	16.05	16.50	15.35	16.50	163874
2009-01-20	16.37	17.01	15.50	16.49	222351
2009-01-21	16.81	16.85	15.78	16.00	87114
2009-01-22	16.09	16.11	15.80	16.00	51723
2009-01-23	16.01	16.02	15.68	15.91	50363
2009-01-26	15.99	16.32	15.75	16.32	78008
2009-01-27	16.05	16.31	16.00	16.20	161464
2009-01-28	16.50	16.50	16.25	16.29	192485
2009-01-29	16.19	16.32	15.91	15.95	56108
2009-01-30	16.02	16.18	15.76	16.12	87394
2009-02-02	15.92	16.18	15.84	16.10	60702
2009-02-03	16.09	16.28	16.00	16.27	113911
2009-02-04	15.98	16.27	15.95	16.25	58853
2009-02-05	16.15	16.35	15.78	15.95	105593
2009-02-06	15.81	16.07	15.81	16.03	152100
2009-02-09	16.24	16.24	15.82	15.92	77987
2009-02-10	15.94	16.03	15.60	15.77	48299
2009-02-11	15.92	16.05	15.80	15.99	62681
2009-02-12	16.15	16.20	15.80	16.00	176039
2009-02-13	15.90	16.08	15.80	16.04	54667
2009-02-17	15.88	15.88	15.58	15.60	56731
2009-02-18	15.45	15.95	15.00	15.35	58264
2009-02-19	15.33	15.35	15.14	15.20	64148
2009-02-20	15.00	15.20	14.57	15.18	68609
2009-02-23	14.98	15.25	14.10	14.12	179959
2009-02-24	14.59	14.85	14.11	14.85	87687
2009-02-25	14.74	14.90	14.41	14.49	42809
2009-02-26	14.40	14.74	14.40	14.56	35294
2009-02-27	14.51	14.57	14.17	14.39	41130
2009-03-02	14.21	14.47	14.05	14.19	55724
2009-03-03	14.28	14.28	13.70	13.71	103375
2009-03-04	13.99	13.99	13.63	13.87	63369
2009-03-05	13.79	13.86	13.02	13.32	59868
2009-03-06	13.16	13.62	13.16	13.42	57039
2009-03-09	13.42	13.42	13.09	13.16	72063
2009-03-10	13.14	13.66	13.10	13.63	73157
2009-03-11	13.91	14.05	13.67	13.95	69931
2009-03-12	14.08	14.24	13.87	14.23	58274
2009-03-13	14.17	14.22	14.05	14.16	48845
2009-03-16	14.22	14.30	14.16	14.21	63686
2009-03-17	14.27	14.35	14.24	14.34	43794
2009-03-18	14.30	14.50	14.06	14.41	61637
2009-03-19	14.76	14.80	14.32	14.35	63131
2009-03-20	14.48	14.49	14.30	14.47	35231
2009-03-23	14.56	14.70	14.52	14.66	66685
2009-03-24	14.64	14.70	14.39	14.62	57744
2009-03-25	14.51	14.80	14.51	14.70	104502
2009-03-26	14.79	14.90	14.70	14.86	66508
2009-03-27	14.86	14.95	14.65	14.82	66477
2009-03-30	14.75	14.91	14.06	14.06	176043
2009-03-31	14.15	14.63	14.15	14.56	55706
2009-04-01	14.51	14.61	14.30	14.45	76779
2009-04-02	14.64	14.91	14.43	14.91	68384
2009-04-03	14.87	15.06	14.76	15.00	49142
2009-04-06	14.92	15.12	14.85	15.12	72801
2009-04-07	15.00	15.09	15.00	15.08	25721
2009-04-08	15.05	15.27	15.05	15.20	44741
2009-04-09	15.31	15.63	15.28	15.63	464359
2009-04-13	15.38	15.48	15.11	15.45	101618
2009-04-14	15.49	15.58	15.42	15.50	44435
2009-04-15	15.44	15.50	15.35	15.50	65265
2009-04-16	15.59	15.98	15.36	15.86	364341
2009-04-17	15.96	16.53	15.85	15.95	545485
2009-04-20	15.89	15.95	15.33	15.58	113041
2009-04-21	15.50	15.85	15.30	15.80	55374
2009-04-22	15.62	15.87	15.26	15.52	200022
2009-04-23	15.42	15.70	15.38	15.55	76712
2009-04-24	15.75	15.78	15.57	15.71	78340
2009-04-27	15.72	16.03	15.68	15.82	188241
2009-04-28	15.82	15.85	15.60	15.80	32954
2009-04-29	15.91	16.12	15.90	15.90	60565
2009-04-30	16.06	16.31	16.00	16.14	84224
2009-05-01	16.29	16.39	16.05	16.27	278284
2009-05-04	16.36	16.46	16.09	16.09	174228
2009-05-05	16.12	16.48	16.10	16.21	278768
2009-05-06	16.47	16.64	16.30	16.53	111836
2009-05-07	16.70	16.75	16.29	16.32	144175
2009-05-08	16.52	16.65	16.23	16.50	164072
2009-05-11	16.52	16.61	16.38	16.53	95064
2009-05-12	16.51	16.65	16.26	16.49	101907
2009-05-13	16.41	16.50	16.09	16.32	104336
2009-05-14	16.14	16.36	16.05	16.26	78550
2009-05-15	16.05	16.21	15.90	15.90	77581
2009-05-18	16.02	16.41	15.92	16.13	88528
2009-05-19	16.14	16.24	15.98	16.18	83858
2009-05-20	16.24	16.31	16.05	16.29	81753
2009-05-21	16.22	16.30	16.13	16.13	49293
2009-05-22	16.26	16.38	16.20	16.34	45061
2009-05-26	16.32	16.39	16.13	16.30	81684
2009-05-27	16.38	16.38	16.18	16.19	136002
2009-05-28	16.29	16.38	16.14	16.34	598285
2009-05-29	16.45	16.50	16.30	16.50	126815
2009-06-01	16.57	16.67	16.51	16.64	303838
2009-06-02	16.64	16.77	16.64	16.65	108928
2009-06-03	16.60	16.77	16.45	16.63	62192
2009-06-04	16.57	16.75	16.57	16.75	52157
2009-06-05	16.65	16.84	16.62	16.74	110439
2009-06-08	16.75	16.82	16.65	16.82	112065
2009-06-09	16.79	16.83	16.68	16.70	131887
2009-06-10	16.69	16.82	16.69	16.80	103677
2009-06-11	16.71	16.89	16.71	16.87	86164
2009-06-12	16.88	16.91	16.85	16.89	75604
2009-06-15	16.74	16.83	16.43	16.57	115590
2009-06-16	16.68	16.70	16.30	16.32	86847
2009-06-17	16.34	16.52	16.11	16.42	79397
2009-06-18	16.42	16.51	16.01	16.46	80820
2009-06-19	16.48	16.63	16.28	16.42	37098
2009-06-22	16.70	16.70	15.99	16.19	31601
2009-06-23	16.12	16.38	16.12	16.19	55590
2009-06-24	16.37	16.41	16.24	16.39	44509
2009-06-25	16.46	16.59	16.19	16.40	142680
2009-06-26	16.42	16.52	16.29	16.42	50442
2009-06-29	16.42	16.53	16.30	16.53	78019
2009-06-30	16.53	16.58	16.35	16.52	53609
2009-07-01	16.50	16.60	16.41	16.50	57884
2009-07-02	16.53	16.56	16.33	16.42	56689
2009-07-06	16.51	16.52	16.28	16.30	62649
2009-07-07	16.48	16.48	16.10	16.15	125285
2009-07-08	16.43	16.43	16.10	16.10	70091
2009-07-09	16.53	16.53	16.17	16.48	85164
2009-07-10	16.40	16.40	16.12	16.30	76107
2009-07-13	16.21	16.43	16.21	16.36	31222
2009-07-14	16.47	16.49	16.35	16.43	85159
2009-07-15	16.40	16.48	16.26	16.40	116821
2009-07-16	16.44	16.49	16.33	16.46	61696
2009-07-17	16.52	16.54	16.36	16.40	94811
2009-07-20	16.58	16.60	16.45	16.60	161510
2009-07-21	16.60	16.77	16.60	16.74	74374
2009-07-22	16.75	16.86	16.64	16.72	65836
2009-07-23	16.82	17.09	16.78	16.95	434743
2009-07-24	16.89	17.03	16.89	16.98	162849
2009-07-27	17.03	17.10	17.00	17.08	100735
2009-07-28	17.05	17.12	17.01	17.12	74501
2009-07-29	17.07	17.17	16.99	17.15	76742
2009-07-30	17.17	17.38	17.15	17.36	82956
2009-07-31	17.42	17.48	17.31	17.45	104162
2009-08-03	17.44	17.60	17.40	17.50	301891
2009-08-04	17.65	17.65	17.41	17.54	205600
2009-08-05	17.50	17.57	17.44	17.53	57021
2009-08-06	17.60	17.60	17.40	17.50	160785
2009-08-07	17.61	17.65	17.44	17.63	111464
2009-08-10	17.46	17.70	17.40	17.54	170655
2009-08-11	17.60	17.60	17.35	17.41	132143
2009-08-12	17.49	17.49	17.37	17.37	132250
2009-08-13	17.36	17.43	17.14	17.36	137907
2009-08-14	17.21	17.27	17.05	17.10	89923
2009-08-17	17.00	17.06	16.51	16.51	138752
2009-08-18	16.64	16.88	16.51	16.81	94586
2009-08-19	16.86	16.95	16.71	16.78	100213
2009-08-20	16.69	16.94	16.69	16.94	93883
2009-08-21	16.95	17.04	16.91	17.04	133182
2009-08-24	17.03	17.10	16.91	17.00	112122
2009-08-25	17.03	17.04	16.91	17.00	87407
2009-08-26	16.93	16.99	16.91	16.95	79820
2009-08-27	16.95	16.95	16.86	16.90	119145
2009-08-28	16.95	16.95	16.88	16.95	76062
2009-08-31	17.03	17.03	16.88	16.95	68777
2009-09-01	16.95	16.95	16.70	16.91	94055
2009-09-02	16.79	16.95	16.71	16.95	72314
2009-09-03	16.90	16.94	16.60	16.80	132267
2009-09-04	16.82	16.97	16.80	16.97	54832
2009-09-08	16.93	17.13	16.93	17.08	74655
2009-09-09	17.11	17.24	17.00	17.12	42197
2009-09-10	17.11	17.25	17.02	17.13	268677
2009-09-11	17.21	17.54	17.16	17.40	91643
2009-09-14	17.39	17.43	17.25	17.35	105661
2009-09-15	17.37	17.48	17.24	17.48	122071
2009-09-16	17.42	17.65	17.42	17.58	306044
2009-09-17	17.58	17.71	17.57	17.61	123920
2009-09-18	17.65	17.66	17.52	17.52	119305
2009-09-21	17.56	17.61	17.41	17.61	49313
2009-09-22	17.65	17.70	17.51	17.64	96006
2009-09-23	17.69	17.75	17.68	17.73	91076
2009-09-24	17.81	17.83	17.47	17.47	69483
2009-09-25	17.47	17.68	17.38	17.63	51071
2009-09-28	17.77	17.81	17.47	17.80	71081
2009-09-29	17.75	17.76	17.64	17.68	105143
2009-09-30	17.76	17.79	17.61	17.73	77956
2009-10-01	17.50	17.67	17.39	17.45	181184
2009-10-02	17.36	17.36	16.87	17.27	184042
2009-10-05	17.29	17.49	17.23	17.49	52230
2009-10-06	17.50	17.78	17.50	17.69	133371
2009-10-07	17.77	17.79	17.61	17.77	78931
2009-10-08	17.72	17.80	17.59	17.72	125102
2009-10-09	17.75	17.75	17.61	17.61	95569
2009-10-12	17.75	17.82	17.65	17.81	138708
2009-10-13	17.80	17.82	17.68	17.76	54595
2009-10-14	17.77	17.89	17.72	17.88	270864
2009-10-15	17.70	17.73	17.62	17.71	105634
2009-10-16	17.73	17.73	17.62	17.65	53411
2009-10-19	17.70	17.78	17.70	17.77	58775
2009-10-20	17.76	17.80	17.69	17.73	77117
2009-10-21	17.70	17.80	17.70	17.79	55817
2009-10-22	17.80	17.86	17.77	17.86	37018
2009-10-23	17.78	17.90	17.78	17.87	65614
2009-10-26	17.90	17.90	17.85	17.89	68781
2009-10-27	17.89	17.89	17.80	17.85	76710
2009-10-28	17.82	17.83	17.46	17.51	91557
2009-10-29	17.39	17.74	17.39	17.60	200219
2009-10-30	17.67	17.74	17.40	17.48	74647
2009-11-02	17.57	17.72	17.49	17.62	113082
2009-11-03	17.50	17.61	17.46	17.60	57056
2009-11-04	17.68	17.72	17.50	17.69	50142
2009-11-05	17.69	17.77	17.62	17.70	68907
2009-11-06	17.64	17.76	17.62	17.70	73677
2009-11-09	17.70	17.77	17.69	17.74	101433
2009-11-10	17.72	17.77	17.63	17.76	77568
2009-11-11	17.76	17.80	17.65	17.68	127263
2009-11-12	17.75	17.78	17.66	17.78	90965
2009-11-13	17.55	17.78	17.55	17.64	104433
2009-11-16	17.70	17.70	17.56	17.66	62561
2009-11-17	17.63	17.73	17.60	17.65	106197
2009-11-18	17.70	17.73	17.60	17.69	134546
2009-11-19	17.68	17.68	17.58	17.68	79339
2009-11-20	17.64	17.66	17.61	17.65	64406
2009-11-23	17.65	17.74	17.65	17.72	55980
2009-11-24	17.70	17.72	17.63	17.70	75083
2009-11-25	17.68	17.69	17.60	17.68	113962
2009-11-27	17.50	17.57	17.47	17.50	137682
2009-11-30	17.58	17.65	17.47	17.64	87547
2009-12-01	17.69	17.70	17.57	17.70	112417
2009-12-02	17.73	17.74	17.68	17.73	48637
2009-12-03	17.74	17.80	17.73	17.80	83673
2009-12-04	17.79	17.84	17.77	17.83	67693
2009-12-07	17.79	17.87	17.77	17.83	38193
2009-12-08	17.82	17.88	17.81	17.86	77914
2009-12-09	17.87	17.90	17.82	17.84	83516
2009-12-10	17.90	17.90	17.85	17.89	200128
2009-12-11	17.94	17.96	17.87	17.96	257634
2009-12-14	17.97	18.07	17.94	18.07	310439
2009-12-15	17.91	17.91	17.84	17.84	141182
2009-12-16	17.91	17.95	17.85	17.94	71035
2009-12-17	17.92	17.94	17.83	17.90	51637
2009-12-18	17.86	17.93	17.80	17.89	77177
2009-12-21	17.92	17.94	17.87	17.94	78620
2009-12-22	17.96	17.98	17.91	17.96	72123
2009-12-23	17.95	17.99	17.88	17.97	51456
2009-12-24	17.98	18.00	17.93	18.00	27060
2009-12-28	18.02	18.05	17.93	18.02	107403
2009-12-29	17.97	18.02	17.94	18.01	42004
2009-12-30	18.00	18.13	17.92	18.04	69760
2009-12-31	18.04	18.15	17.97	18.01	43846
2010-01-04	18.07	18.12	18.03	18.08	75165
2010-01-05	18.17	18.28	18.12	18.24	146104
2010-01-06	18.18	18.31	18.15	18.30	102634
2010-01-07	18.35	18.42	18.33	18.41	72139
2010-01-08	18.39	18.42	18.35	18.38	90766
2010-01-11	18.45	18.45	18.38	18.44	159929
2010-01-12	18.37	18.37	18.30	18.37	84062
2010-01-13	18.37	18.38	18.28	18.35	101291
2010-01-14	18.31	18.39	18.30	18.31	109053
2010-01-15	18.21	18.23	18.15	18.19	107424
2010-01-19	18.17	18.20	18.15	18.20	85974
2010-01-20	18.16	18.19	18.12	18.14	124692
2010-01-21	18.16	18.18	17.93	18.03	143379
2010-01-22	17.93	17.96	17.78	17.78	104046
2010-01-25	17.84	17.89	17.77	17.88	67132
2010-01-26	17.84	17.85	17.68	17.73	172813
2010-01-27	17.83	17.90	17.70	17.87	106266
2010-01-28	17.85	17.85	17.70	17.73	54902
2010-01-29	17.80	17.81	17.69	17.69	62763
2010-02-01	17.70	17.84	17.70	17.73	56379
2010-02-02	17.76	17.85	17.73	17.85	65048
2010-02-03	17.85	17.90	17.82	17.90	56951
2010-02-04	17.82	17.83	17.51	17.59	273614
2010-02-05	17.50	17.58	17.07	17.28	261269
2010-02-08	17.32	17.46	17.32	17.45	67942
2010-02-09	17.49	17.50	17.35	17.44	75550
2010-02-10	17.35	17.49	17.25	17.30	111180
2010-02-11	17.25	17.34	17.13	17.24	101565
2010-02-12	17.09	17.20	16.98	17.05	100673
2010-02-16	17.06	17.30	17.06	17.30	84678
2010-02-17	17.40	17.40	17.32	17.32	108610
2010-02-18	17.43	17.56	17.42	17.52	159698
2010-02-19	17.59	17.69	17.56	17.58	113203
2010-02-22	17.61	17.74	17.61	17.72	64897
2010-02-23	17.73	17.76	17.55	17.63	77600
2010-02-24	17.64	17.72	17.57	17.66	95245
2010-02-25	17.62	17.68	17.51	17.68	53041
2010-02-26	17.74	17.76	17.65	17.76	95818
2010-03-01	17.71	17.89	17.71	17.72	104290
2010-03-02	17.85	17.92	17.70	17.90	68666
2010-03-03	17.92	17.98	17.86	17.91	151359
2010-03-04	17.98	17.98	17.84	17.96	122425
2010-03-05	17.99	18.07	17.96	18.07	80275
2010-03-08	18.13	18.13	18.08	18.09	180862
2010-03-09	18.07	18.16	17.99	18.16	78575
2010-03-10	18.16	18.19	18.10	18.15	92367
2010-03-11	18.15	18.19	18.11	18.16	123668
2010-03-12	18.20	18.20	18.10	18.19	45653
2010-03-15	18.03	18.06	17.98	18.02	147905
2010-03-16	18.04	18.06	17.98	18.06	63718
2010-03-17	18.09	18.09	17.97	18.05	38053
2010-03-18	18.07	18.07	18.00	18.04	84453
2010-03-19	18.01	18.09	17.94	18.03	112955
2010-03-22	18.02	18.08	17.93	18.06	78141
2010-03-23	18.05	18.07	17.99	18.02	89461
2010-03-24	18.00	18.07	17.96	18.06	106153
2010-03-25	18.09	18.10	18.03	18.07	117727
2010-03-26	18.09	18.09	18.00	18.06	227514
2010-03-29	18.09	18.11	18.01	18.01	163366
2010-03-30	18.08	18.10	18.03	18.07	105699
2010-03-31	18.07	18.07	17.97	17.97	143564
2010-04-01	17.96	18.05	17.96	18.03	93092
2010-04-05	18.09	18.09	17.98	17.98	224650
2010-04-06	17.96	18.04	17.95	18.04	124931
2010-04-07	18.04	18.12	18.02	18.12	83388
2010-04-08	18.05	18.15	18.05	18.14	34333
2010-04-09	18.14	18.17	18.05	18.09	167684
2010-04-12	18.15	18.21	18.03	18.16	65669
2010-04-13	18.13	18.15	18.08	18.15	126238
2010-04-14	18.16	18.21	18.14	18.18	213909
2010-04-15	18.07	18.21	18.07	18.21	85681
2010-04-16	18.21	18.21	17.93	18.11	98038
2010-04-19	18.03	18.10	18.03	18.05	67607
2010-04-20	18.15	18.19	18.03	18.18	204939
2010-04-21	18.22	18.24	18.16	18.16	336613
2010-04-22	18.19	18.19	18.06	18.11	72141
2010-04-23	18.16	18.25	18.16	18.21	85379
2010-04-26	18.28	18.29	18.20	18.24	135109
2010-04-27	18.20	18.27	18.05	18.05	97896
2010-04-28	18.05	18.15	18.05	18.06	102142
2010-04-29	18.20	18.20	18.11	18.16	99648
2010-04-30	18.12	18.18	18.09	18.12	113034
2010-05-03	18.08	18.24	18.08	18.18	79860
2010-05-04	18.15	18.16	18.02	18.07	151360
2010-05-05	17.96	17.99	17.71	17.81	268701
2010-05-06	17.70	17.70	15.75	17.18	1068033
2010-05-07	17.15	17.44	17.04	17.30	206694
2010-05-10	17.90	18.00	17.65	17.75	188010
2010-05-11	17.63	17.75	17.56	17.65	92547
2010-05-12	17.69	17.81	17.69	17.81	82039
2010-05-13	17.85	17.88	17.70	17.74	136059
2010-05-14	17.59	17.67	17.41	17.50	101564
2010-05-17	17.65	17.65	17.31	17.47	43764
2010-05-18	17.57	17.69	17.42	17.43	144626
2010-05-19	17.42	17.43	17.17	17.29	142301
2010-05-20	17.05	17.15	16.55	16.69	382628
2010-05-21	16.45	17.11	16.45	17.07	278904
2010-05-24	17.14	17.26	17.05	17.17	243133
2010-05-25	16.97	17.03	16.66	17.02	347590
2010-05-26	17.23	17.23	16.87	16.94	150889
2010-05-27	17.10	17.22	17.10	17.15	63577
2010-05-28	17.20	17.25	17.11	17.19	81491
2010-06-01	17.16	17.23	17.06	17.11	148858
2010-06-02	17.06	17.24	17.06	17.22	55165
2010-06-03	17.28	17.29	17.17	17.20	92935
2010-06-04	17.12	17.25	17.12	17.13	89037
2010-06-07	17.15	17.29	17.07	17.07	51427
2010-06-08	17.01	17.14	16.96	17.10	97686
2010-06-09	17.11	17.13	17.06	17.10	75310
2010-06-10	17.15	17.27	17.13	17.22	86720
2010-06-11	17.20	17.21	17.12	17.19	161216
2010-06-14	17.30	17.30	17.20	17.25	99459
2010-06-15	17.18	17.38	17.18	17.34	284661
2010-06-16	17.38	17.38	17.27	17.34	69821
2010-06-17	17.40	17.52	17.37	17.52	72926
2010-06-18	17.57	17.57	17.53	17.57	130653
2010-06-21	17.75	17.77	17.62	17.69	113342
2010-06-22	17.66	17.67	17.52	17.57	80867
2010-06-23	17.58	17.58	17.46	17.51	72195
2010-06-24	17.50	17.50	17.40	17.42	40589
2010-06-25	17.44	17.50	17.37	17.50	67367
2010-06-28	17.52	17.58	17.50	17.55	37302
2010-06-29	17.45	17.45	17.30	17.42	138971
2010-06-30	17.43	17.43	17.32	17.35	50367
2010-07-01	17.33	17.39	17.23	17.39	117220
2010-07-02	17.39	17.54	17.39	17.50	80982
2010-07-06	17.53	17.60	17.49	17.58	132654
2010-07-07	17.60	17.75	17.57	17.75	134067
2010-07-08	17.73	17.81	17.69	17.77	75074
2010-07-09	17.80	17.81	17.72	17.81	56764
2010-07-12	17.78	17.83	17.70	17.83	83272
2010-07-13	17.92	17.92	17.81	17.90	175014
2010-07-14	17.87	17.91	17.84	17.85	164093
2010-07-15	17.81	17.85	17.78	17.78	69784
2010-07-16	17.81	17.81	17.66	17.67	66667
2010-07-19	17.77	17.82	17.71	17.82	43004
2010-07-20	17.79	17.98	17.76	17.93	137994
2010-07-21	18.03	18.03	17.86	17.91	74705
2010-07-22	18.04	18.05	17.90	17.98	77842
2010-07-23	18.00	18.10	17.98	18.08	67256
2010-07-26	18.09	18.15	18.05	18.11	81469
2010-07-27	18.16	18.18	18.08	18.08	115423
2010-07-28	18.13	18.14	18.06	18.09	130971
2010-07-29	18.13	18.15	18.00	18.00	65955
2010-07-30	18.07	18.11	18.03	18.07	126680
2010-08-02	18.09	18.19	18.05	18.11	181045
2010-08-03	18.14	18.23	18.10	18.21	464521
2010-08-04	18.25	18.25	18.14	18.17	873379
2010-08-05	18.20	18.21	18.13	18.19	559656
2010-08-06	18.16	18.19	18.06	18.19	334952
2010-08-09	18.25	18.25	18.18	18.21	270468
2010-08-10	18.17	18.20	18.10	18.18	229735
2010-08-11	18.09	18.09	17.96	18.01	249826
2010-08-12	17.91	18.05	17.85	17.99	433960
2010-08-13	17.86	17.89	17.82	17.82	347469
2010-08-16	17.88	17.88	17.77	17.83	467506
2010-08-17	17.91	17.96	17.87	17.94	424293
2010-08-18	17.97	17.97	17.92	17.95	222654
2010-08-19	17.91	17.94	17.82	17.87	99474
2010-08-20	17.89	17.91	17.84	17.91	208801
2010-08-23	17.88	17.94	17.87	17.90	144180
2010-08-24	17.85	17.87	17.79	17.83	161950
2010-08-25	17.83	17.87	17.72	17.87	244904
2010-08-26	17.88	17.89	17.80	17.86	282752
2010-08-27	17.81	17.92	17.81	17.90	92783
2010-08-30	17.90	17.90	17.86	17.86	108928
2010-08-31	17.90	17.95	17.83	17.85	113478
2010-09-01	17.97	18.02	17.90	17.99	358061
2010-09-02	18.05	18.05	17.94	17.98	222857
2010-09-03	18.05	18.08	18.00	18.08	1094710
2010-09-07	18.08	18.09	18.00	18.02	389551
2010-09-08	18.10	18.10	18.04	18.07	184493
2010-09-09	18.06	18.12	18.06	18.11	331929
2010-09-10	18.10	18.10	18.05	18.08	333913
2010-09-13	18.14	18.19	18.08	18.19	237270
2010-09-14	18.18	18.18	18.13	18.17	448832
2010-09-15	18.07	18.10	18.05	18.09	159942
2010-09-16	18.09	18.13	18.07	18.08	111186
2010-09-17	18.12	18.15	18.08	18.14	183169
2010-09-20	18.16	18.17	18.10	18.12	349320
2010-09-21	18.17	18.19	18.11	18.16	286249
2010-09-22	18.15	18.18	18.11	18.11	210495
2010-09-23	18.09	18.16	18.08	18.13	187405
2010-09-24	18.15	18.20	18.13	18.19	188802
2010-09-27	18.21	18.21	18.12	18.20	231607
2010-09-28	18.20	18.21	18.13	18.21	155786
2010-09-29	18.22	18.26	18.19	18.24	214522
2010-09-30	18.28	18.30	18.25	18.28	237748
2010-10-01	18.31	18.31	18.24	18.31	147331
2010-10-04	18.31	18.34	18.24	18.28	161650
2010-10-05	18.33	18.36	18.30	18.33	155886
2010-10-06	18.31	18.40	18.30	18.40	189094
2010-10-07	18.40	18.47	18.40	18.47	157462
2010-10-08	18.39	18.52	18.39	18.50	268795
2010-10-11	18.50	18.56	18.48	18.55	453996
2010-10-12	18.54	18.54	18.48	18.51	338992
2010-10-13	18.54	18.56	18.48	18.56	269585
2010-10-14	18.53	18.54	18.46	18.47	260919
2010-10-15	18.42	18.46	18.40	18.43	1434524
2010-10-18	18.43	18.46	18.38	18.42	479244
2010-10-19	18.33	18.41	18.33	18.37	375246
2010-10-20	18.42	18.45	18.39	18.45	237219
2010-10-21	18.45	18.45	18.38	18.43	227338
2010-10-22	18.45	18.45	18.41	18.43	105422
2010-10-25	18.42	18.49	18.42	18.49	330590
2010-10-26	18.47	18.49	18.44	18.49	161522
2010-10-27	18.48	18.48	18.42	18.45	153676
2010-10-28	18.47	18.47	18.44	18.45	293743
2010-10-29	18.47	18.51	18.45	18.50	300377
2010-11-01	18.50	18.51	18.45	18.46	236505
2010-11-02	18.46	18.53	18.46	18.53	152209
2010-11-03	18.53	18.60	18.52	18.60	1387817
2010-11-04	18.65	18.72	18.62	18.70	705150
2010-11-05	18.71	18.72	18.62	18.72	409286
2010-11-08	18.71	18.71	18.63	18.66	200683
2010-11-09	18.70	18.70	18.59	18.60	210444
2010-11-10	18.60	18.60	18.54	18.59	199478
2010-11-11	18.55	18.61	18.44	18.58	599797
2010-11-12	18.52	18.59	18.47	18.57	309675
2010-11-15	18.43	18.50	18.33	18.34	327900
2010-11-16	18.28	18.29	18.04	18.17	912895
2010-11-17	18.17	18.27	18.12	18.22	233584
2010-11-18	18.40	18.40	18.29	18.34	299382
2010-11-19	18.28	18.30	18.22	18.26	203944
2010-11-22	18.28	18.28	18.16	18.20	106443
2010-11-23	18.18	18.18	18.10	18.12	314760
2010-11-24	18.10	18.20	18.10	18.20	248953
2010-11-26	18.18	18.18	18.08	18.08	71601
2010-11-29	18.06	18.12	18.06	18.12	171739
2010-11-30	18.04	18.10	18.02	18.08	218265
2010-12-01	18.21	18.21	18.14	18.18	298425
2010-12-02	18.20	18.20	18.14	18.19	213109
2010-12-03	18.15	18.24	18.15	18.24	143373
2010-12-06	18.25	18.25	18.21	18.23	222148
2010-12-07	18.30	18.30	18.23	18.26	289096
2010-12-08	18.23	18.23	18.16	18.19	214545
2010-12-09	18.21	18.26	18.12	18.13	206570
2010-12-10	18.17	18.19	18.10	18.15	144295
2010-12-13	18.13	18.21	18.10	18.10	528216
2010-12-14	18.14	18.18	18.13	18.17	119480
2010-12-15	18.02	18.07	17.93	17.95	165955
2010-12-16	17.95	18.00	17.93	17.97	201232
2010-12-17	17.99	18.09	17.96	18.09	155390
2010-12-20	18.13	18.13	18.04	18.11	169624
2010-12-21	18.12	18.13	18.08	18.10	190841
2010-12-22	18.07	18.15	18.06	18.12	229164
2010-12-23	18.11	18.15	18.08	18.15	521149
2010-12-27	18.15	18.16	18.08	18.15	140597
2010-12-28	18.15	18.18	18.12	18.18	123992
2010-12-29	18.17	18.23	18.13	18.19	126320
2010-12-30	18.15	18.20	18.15	18.20	127435
2010-12-31	18.18	18.21	18.16	18.19	131518
2011-01-03	18.24	18.26	18.18	18.25	131605
2011-01-04	18.28	18.30	18.21	18.30	327321
2011-01-05	18.26	18.30	18.25	18.29	194154
2011-01-06	18.31	18.33	18.25	18.28	382016
2011-01-07	18.30	18.33	18.27	18.32	213344
2011-01-10	18.28	18.31	18.26	18.31	143232
2011-01-11	18.31	18.37	18.29	18.37	226658
2011-01-12	18.36	18.39	18.33	18.38	82655
2011-01-13	18.39	18.39	18.33	18.35	303795
2011-01-14	18.28	18.31	18.26	18.30	140534
2011-01-18	18.34	18.34	18.27	18.33	110959
2011-01-19	18.32	18.32	18.27	18.29	90038
2011-01-20	18.25	18.32	18.24	18.29	161194
2011-01-21	18.33	18.34	18.30	18.34	153903
2011-01-24	18.30	18.38	18.29	18.37	227799
2011-01-25	18.36	18.40	18.32	18.38	224586
2011-01-26	18.39	18.45	18.39	18.44	157020
2011-01-27	18.44	18.44	18.40	18.44	227509
2011-01-28	18.44	18.45	18.36	18.38	213834
2011-01-31	18.31	18.44	18.31	18.44	108249
2011-02-01	18.46	18.50	18.45	18.49	220200
2011-02-02	18.53	18.53	18.47	18.47	156746
2011-02-03	18.48	18.54	18.45	18.53	657583
2011-02-04	18.52	18.52	18.48	18.50	431970
2011-02-07	18.55	18.57	18.51	18.55	213647
2011-02-08	18.52	18.54	18.51	18.53	231132
2011-02-09	18.52	18.52	18.45	18.48	171735
2011-02-10	18.46	18.51	18.46	18.50	187904
2011-02-11	18.49	18.53	18.48	18.53	143174
2011-02-14	18.53	18.56	18.51	18.52	384287
2011-02-15	18.44	18.45	18.39	18.45	130498
2011-02-16	18.41	18.46	18.41	18.46	154556
2011-02-17	18.45	18.50	18.45	18.50	130320
2011-02-18	18.50	18.50	18.47	18.50	115857
2011-02-22	18.49	18.49	18.42	18.42	137701
2011-02-23	18.46	18.49	18.43	18.48	165246
2011-02-24	18.49	18.50	18.44	18.48	123641
2011-02-25	18.48	18.51	18.44	18.45	2844354
2011-02-28	18.47	18.56	18.47	18.56	238893
2011-03-01	18.51	18.55	18.45	18.45	423229
2011-03-02	18.50	18.56	18.48	18.54	292610
2011-03-03	18.56	18.64	18.55	18.64	778140
2011-03-04	18.63	18.64	18.56	18.56	609676
2011-03-07	18.56	18.61	18.50	18.57	186817
2011-03-08	18.58	18.62	18.57	18.60	83993
2011-03-09	18.59	18.59	18.56	18.57	97496
2011-03-10	18.57	18.57	18.50	18.53	216810
2011-03-11	18.51	18.57	18.51	18.55	189274
2011-03-14	18.54	18.57	18.52	18.55	105364
2011-03-15	18.27	18.36	18.21	18.34	337913
2011-03-16	18.38	18.41	18.27	18.27	193462
2011-03-17	18.34	18.42	18.34	18.37	694084
2011-03-18	18.43	18.48	18.40	18.45	159971
2011-03-21	18.43	18.52	18.43	18.49	293782
2011-03-22	18.49	18.49	18.45	18.48	91581
2011-03-23	18.48	18.48	18.44	18.44	40456
2011-03-24	18.46	18.51	18.46	18.50	120175
2011-03-25	18.49	18.50	18.47	18.48	143640
2011-03-28	18.56	18.56	18.48	18.50	373027
2011-03-29	18.52	18.52	18.48	18.51	171659
2011-03-30	18.51	18.53	18.47	18.47	668817
2011-03-31	18.51	18.52	18.49	18.52	209674
2011-04-01	18.53	18.54	18.50	18.53	207296
2011-04-04	18.57	18.57	18.52	18.56	226271
2011-04-05	18.57	18.58	18.50	18.55	616844
2011-04-06	18.61	18.60	18.52	18.55	285272
2011-04-07	18.55	18.58	18.51	18.53	122461
2011-04-08	18.59	18.59	18.53	18.56	116517
2011-04-11	18.59	18.60	18.53	18.60	240462
2011-04-12	18.55	18.58	18.53	18.58	342108
2011-04-13	18.58	18.62	18.56	18.62	241537
2011-04-14	18.60	18.62	18.58	18.59	186580
2011-04-15	18.50	18.56	18.50	18.56	228658
2011-04-18	18.52	18.54	18.46	18.46	461675
2011-04-19	18.47	18.55	18.47	18.55	131409
2011-04-20	18.57	18.59	18.54	18.59	323480
2011-04-21	18.57	18.59	18.49	18.58	175714
2011-04-25	18.61	18.62	18.57	18.59	300119
2011-04-26	18.60	18.62	18.58	18.61	115510
2011-04-27	18.62	18.62	18.59	18.62	110789
2011-04-28	18.61	18.63	18.58	18.63	145018
2011-04-29	18.66	18.66	18.62	18.66	130794
2011-05-02	18.68	18.70	18.66	18.70	1450992
2011-05-03	18.69	18.69	18.63	18.65	274516
2011-05-04	18.68	18.68	18.61	18.61	301912
2011-05-05	18.63	18.67	18.61	18.66	235757
2011-05-06	18.68	18.72	18.66	18.68	113336
2011-05-09	18.70	18.73	18.68	18.73	166717
2011-05-10	18.71	18.75	18.69	18.72	113392
2011-05-11	18.68	18.75	18.67	18.69	260517
2011-05-12	18.71	18.76	18.67	18.76	126341
2011-05-13	18.63	18.66	18.62	18.63	113149
2011-05-16	18.63	18.67	18.63	18.67	112948
2011-05-17	18.70	18.70	18.63	18.67	122104
2011-05-18	18.67	18.69	18.66	18.69	109523
2011-05-19	18.68	18.71	18.66	18.71	86258
2011-05-20	18.70	18.70	18.66	18.68	177166
2011-05-23	18.64	18.67	18.61	18.66	125660
2011-05-24	18.66	18.67	18.60	18.60	227811
2011-05-25	18.61	18.65	18.60	18.60	175255
2011-05-26	18.59	18.64	18.59	18.63	99227
2011-05-27	18.65	18.68	18.63	18.68	89162
2011-05-31	18.70	18.71	18.66	18.70	162299
2011-06-01	18.70	18.71	18.63	18.64	134205
2011-06-02	18.65	18.72	18.62	18.70	387540
2011-06-03	18.63	18.67	18.59	18.65	282159
2011-06-06	18.65	18.68	18.60	18.67	441858
2011-06-07	18.65	18.70	18.64	18.64	884141
2011-06-08	18.64	18.65	18.56	18.64	198989
2011-06-09	18.61	18.64	18.57	18.62	290404
2011-06-10	18.59	18.61	18.46	18.49	286565
2011-06-13	18.53	18.54	18.48	18.50	198691
2011-06-14	18.54	18.55	18.50	18.55	205392
2011-06-15	18.40	18.45	18.37	18.39	264296
2011-06-16	18.35	18.43	18.24	18.24	210288
2011-06-17	18.45	18.45	18.34	18.39	154636
2011-06-20	18.37	18.39	18.31	18.36	268120
2011-06-21	18.41	18.45	18.37	18.40	183243
2011-06-22	18.41	18.43	18.38	18.41	143970
2011-06-23	18.35	18.42	18.26	18.40	2612857
2011-06-24	18.41	18.41	18.32	18.32	166350
2011-06-27	18.35	18.41	18.33	18.34	82700
2011-06-28	18.37	18.40	18.34	18.40	84615
2011-06-29	18.43	18.44	18.39	18.44	210642
2011-06-30	18.45	18.51	18.43	18.51	268402
2011-07-01	18.49	18.55	18.46	18.53	249157
2011-07-05	18.51	18.54	18.45	18.46	329943
2011-07-06	18.51	18.53	18.47	18.53	146209
2011-07-07	18.54	18.59	18.53	18.59	227107
2011-07-08	18.53	18.59	18.51	18.59	97439
2011-07-11	18.57	18.57	18.50	18.55	158697
2011-07-12	18.54	18.58	18.51	18.56	151255
2011-07-13	18.57	18.64	18.51	18.61	1913514
2011-07-14	18.61	18.61	18.54	18.60	2140695
2011-07-15	18.53	18.54	18.46	18.47	388184
2011-07-18	18.52	18.52	18.43	18.51	409740
2011-07-19	18.51	18.53	18.47	18.52	146133
2011-07-20	18.54	18.58	18.51	18.57	286337
2011-07-21	18.57	18.62	18.54	18.62	195957
2011-07-22	18.60	18.62	18.57	18.62	146681
2011-07-25	18.64	18.64	18.55	18.56	136927
2011-07-26	18.59	18.60	18.54	18.55	171638
2011-07-27	18.57	18.59	18.50	18.54	244576
2011-07-28	18.55	18.59	18.54	18.54	188970
2011-07-29	18.56	18.56	18.49	18.53	161453
2011-08-01	18.59	18.62	18.53	18.57	410360
2011-08-02	18.63	18.63	18.51	18.53	310263
2011-08-03	18.58	18.61	18.48	18.52	951551
2011-08-04	18.51	18.51	18.19	18.19	449187
2011-08-05	18.26	18.36	18.01	18.31	1545512
2011-08-08	17.51	17.76	17.43	17.47	2751887
2011-08-09	17.68	17.97	17.60	17.95	808280
2011-08-10	17.87	17.94	17.68	17.70	804395
2011-08-11	17.68	17.92	17.68	17.90	442679
2011-08-12	17.95	17.95	17.84	17.87	188662
2011-08-15	17.84	17.92	17.84	17.92	279258
2011-08-16	17.90	17.91	17.78	17.79	493568
2011-08-17	17.89	18.03	17.84	18.01	3686324
2011-08-18	17.89	18.01	17.76	17.98	514616
2011-08-19	17.97	18.00	17.85	17.93	328255
2011-08-22	18.01	18.01	17.86	17.94	322737
2011-08-23	17.89	17.94	17.83	17.94	255773
2011-08-24	17.88	17.92	17.79	17.87	196112
2011-08-25	17.87	17.95	17.77	17.83	269786
2011-08-26	17.83	17.85	17.69	17.81	524347
2011-08-29	17.85	17.96	17.81	17.88	321612
2011-08-30	17.88	17.92	17.78	17.89	336181
2011-08-31	17.97	18.00	17.86	17.97	310415
2011-09-01	18.01	18.06	17.98	18.06	388102
2011-09-02	18.00	18.10	17.90	17.99	434936
2011-09-06	17.74	17.92	17.74	17.90	348025
2011-09-07	18.02	18.04	17.93	18.04	155009
2011-09-08	18.10	18.10	17.95	18.05	105332
2011-09-09	18.01	18.02	17.86	17.87	299060
2011-09-12	17.90	17.97	17.84	17.97	353725
2011-09-13	17.95	18.01	17.79	18.01	113509
2011-09-14	18.04	18.09	17.97	18.02	178878
2011-09-15	17.98	18.00	17.92	17.96	272923
2011-09-16	18.03	18.04	17.89	17.96	209098
2011-09-19	17.85	18.00	17.85	17.99	216546
2011-09-20	18.02	18.02	17.92	17.95	293459
2011-09-21	17.98	18.00	17.84	17.88	108366
2011-09-22	17.87	17.87	17.60	17.86	373486
2011-09-23	17.86	17.89	17.80	17.89	94320
2011-09-26	17.90	17.90	17.80	17.88	127803
2011-09-27	17.88	17.90	17.80	17.80	229373
2011-09-28	17.83	17.84	17.64	17.67	219955
2011-09-29	17.79	17.79	17.69	17.73	124257
2011-09-30	17.75	17.75	17.51	17.55	207514
2011-10-03	17.52	17.61	17.37	17.37	177873
2011-10-04	17.14	17.28	17.00	17.24	790175
2011-10-05	17.22	17.40	17.01	17.40	291165
2011-10-06	17.44	17.55	17.34	17.53	308468
2011-10-07	17.66	17.70	17.40	17.49	423288
2011-10-10	17.78	17.78	17.57	17.73	156604
2011-10-11	17.75	17.75	17.62	17.68	435424
2011-10-12	17.74	17.91	17.66	17.84	203275
2011-10-13	17.85	17.85	17.66	17.73	350223
2011-10-14	17.75	17.82	17.63	17.79	213612
2011-10-17	17.99	18.00	17.69	17.78	156670
2011-10-18	17.80	17.86	17.74	17.85	117856
2011-10-19	17.96	17.99	17.83	17.87	131594
2011-10-20	17.94	17.94	17.85	17.89	201948
2011-10-21	17.99	18.08	17.98	18.05	468904
2011-10-24	18.15	18.28	18.05	18.28	343075
2011-10-25	18.15	18.24	18.05	18.09	189074
2011-10-26	18.27	18.27	18.10	18.20	324108
2011-10-27	18.38	18.40	18.21	18.29	277282
2011-10-28	18.38	18.38	18.16	18.25	346911
2011-10-31	18.22	18.29	18.18	18.25	274433
2011-11-01	18.14	18.24	18.00	18.16	1025774
2011-11-02	18.25	18.31	18.21	18.31	1112891
2011-11-03	18.35	18.35	18.27	18.35	766968
2011-11-04	18.30	18.30	18.22	18.27	359444
2011-11-07	18.31	18.33	18.20	18.30	307656
2011-11-08	18.35	18.35	18.25	18.30	96150
2011-11-09	18.17	18.24	18.08	18.17	196569
2011-11-10	18.35	18.38	18.20	18.22	175675
2011-11-11	18.33	18.33	18.21	18.26	144139
2011-11-14	18.25	18.26	18.12	18.22	167461
2011-11-15	18.09	18.13	18.02	18.07	333554
2011-11-16	17.95	18.09	17.95	18.03	230345
2011-11-17	18.05	18.05	17.90	17.95	213079
2011-11-18	18.03	18.09	17.96	18.02	259616
2011-11-21	17.93	17.97	17.81	17.90	157340
2011-11-22	17.87	17.93	17.71	17.75	291477
2011-11-23	17.77	17.79	17.50	17.56	383186
2011-11-25	17.63	17.77	17.50	17.50	339071
2011-11-28	17.57	17.84	17.57	17.70	506522
2011-11-29	17.73	17.82	17.73	17.80	237241
2011-11-30	18.02	18.02	17.83	17.95	392186
2011-12-01	17.99	17.99	17.85	17.93	79395
2011-12-02	18.01	18.08	17.97	18.05	2167663
2011-12-05	17.97	18.14	17.81	18.11	145394
2011-12-06	18.15	18.16	18.00	18.13	189179
2011-12-07	18.16	18.17	18.09	18.13	240391
2011-12-08	18.12	18.13	18.07	18.10	154424
2011-12-09	18.15	18.19	18.13	18.18	109856
2011-12-12	18.08	18.12	18.06	18.09	236103
2011-12-13	18.15	18.15	18.03	18.05	227420
2011-12-14	18.02	18.10	18.01	18.04	374473
2011-12-15	18.17	18.17	17.99	18.08	557642
2011-12-16	18.05	18.14	18.03	18.13	598891
2011-12-19	18.07	18.17	18.04	18.14	506992
2011-12-20	18.21	18.25	18.14	18.21	751222
2011-12-21	18.13	18.21	18.07	18.17	314433
2011-12-22	18.15	18.24	18.12	18.24	429512
2011-12-23	18.18	18.34	18.18	18.33	327675
2011-12-27	18.35	18.36	18.24	18.26	259194
2011-12-28	18.27	18.31	18.24	18.28	143671
2011-12-29	18.25	18.41	18.25	18.37	380749
2011-12-30	18.37	18.49	18.33	18.47	681757
2012-01-03	18.51	18.51	18.40	18.42	793025
2012-01-04	18.37	18.39	18.28	18.33	2064266
2012-01-05	18.37	18.37	18.28	18.34	331521
2012-01-06	18.36	18.36	18.26	18.26	511550
2012-01-09	18.29	18.34	18.28	18.33	368736
2012-01-10	18.33	18.40	18.33	18.39	215808
2012-01-11	18.35	18.41	18.34	18.40	353545
2012-01-12	18.41	18.41	18.35	18.38	380350
2012-01-13	18.31	18.32	18.26	18.32	281381
2012-01-17	18.36	18.36	18.30	18.33	183051
2012-01-18	18.32	18.35	18.28	18.32	790873
2012-01-19	18.32	18.37	18.31	18.34	249644
2012-01-20	18.38	18.41	18.32	18.41	610742
2012-01-23	18.41	18.46	18.38	18.44	189075
2012-01-24	18.43	18.44	18.39	18.44	147034
2012-01-25	18.44	18.54	18.41	18.54	356385
2012-01-26	18.59	18.62	18.49	18.55	458732
2012-01-27	18.56	18.60	18.55	18.59	394264
2012-01-30	18.58	18.58	18.51	18.53	325977
2012-01-31	18.58	18.59	18.46	18.53	910318
2012-02-01	18.53	18.65	18.53	18.59	738521
2012-02-02	18.60	18.66	18.57	18.64	1496974
2012-02-03	18.65	18.74	18.64	18.73	277312
2012-02-06	18.70	18.72	18.66	18.71	334931
2012-02-07	18.72	18.76	18.72	18.74	1328061
2012-02-08	18.75	18.77	18.73	18.77	1020022
2012-02-09	18.79	18.79	18.75	18.78	7212819
2012-02-10	18.74	18.74	18.68	18.70	420602
2012-02-13	18.77	18.77	18.72	18.74	611895
2012-02-14	18.75	18.75	18.72	18.74	697328
2012-02-15	18.70	18.71	18.63	18.66	751070
2012-02-16	18.69	18.71	18.65	18.71	272730
2012-02-17	18.69	18.70	18.65	18.70	396708
2012-02-21	18.72	18.75	18.70	18.70	641426
2012-02-22	18.72	18.74	18.70	18.74	247823
2012-02-23	18.74	18.79	18.72	18.79	302867
2012-02-24	18.79	18.82	18.78	18.81	236218
2012-02-27	18.79	18.83	18.78	18.83	315125
2012-02-28	18.84	18.86	18.84	18.84	304982
2012-02-29	18.87	18.88	18.84	18.86	336827
2012-03-01	18.88	18.90	18.83	18.90	1317570
2012-03-02	18.85	18.87	18.84	18.85	405738
2012-03-05	18.85	18.86	18.80	18.85	293813
2012-03-06	18.79	18.79	18.66	18.70	504627
2012-03-07	18.75	18.78	18.71	18.76	533208
2012-03-08	18.78	18.82	18.76	18.81	331563
2012-03-09	18.80	18.82	18.79	18.80	558049
2012-03-12	18.81	18.83	18.79	18.83	309197
2012-03-13	18.85	18.90	18.82	18.88	906988
2012-03-14	18.86	18.86	18.73	18.74	1121347
2012-03-15	18.67	18.71	18.64	18.70	334852
2012-03-16	18.67	18.67	18.58	18.64	564602
2012-03-19	18.63	18.69	18.57	18.64	3114732
2012-03-20	18.61	18.74	18.60	18.67	729127
2012-03-21	18.66	18.66	18.53	18.57	2028091
2012-03-22	18.56	18.63	18.56	18.60	575273
2012-03-23	18.62	18.63	18.57	18.59	605075
2012-03-26	18.62	18.71	18.62	18.69	555094
2012-03-27	18.68	18.73	18.67	18.68	1190522
2012-03-28	18.69	18.71	18.61	18.62	524916
2012-03-29	18.64	18.66	18.61	18.63	294745
2012-03-30	18.67	18.67	18.62	18.62	687018
2012-04-02	18.65	18.71	18.64	18.69	1460924
2012-04-03	18.70	18.72	18.67	18.68	1579129
2012-04-04	18.65	18.67	18.62	18.63	293835
2012-04-05	18.63	18.63	18.58	18.58	622822
2012-04-09	18.56	18.65	18.55	18.63	505918
2012-04-10	18.62	18.64	18.49	18.54	366527
2012-04-11	18.56	18.67	18.56	18.59	868039
2012-04-12	18.61	18.66	18.59	18.65	536001
2012-04-13	18.54	18.57	18.53	18.53	274078
2012-04-16	18.55	18.58	18.54	18.56	418538
2012-04-17	18.56	18.68	18.56	18.68	674870
2012-04-18	18.64	18.66	18.62	18.62	345269
2012-04-19	18.62	18.64	18.57	18.62	381030
2012-04-20	18.65	18.65	18.61	18.62	278171
2012-04-23	18.58	18.63	18.58	18.61	188105
2012-04-24	18.64	18.64	18.61	18.63	158927
2012-04-25	18.67	18.72	18.67	18.70	337442
2012-04-26	18.71	18.72	18.69	18.71	194588
2012-04-27	18.74	18.74	18.69	18.73	452828
2012-04-30	18.73	18.76	18.73	18.75	392224
2012-05-01	18.78	18.81	18.77	18.78	430934
2012-05-02	18.78	18.82	18.76	18.81	1381643
2012-05-03	18.80	18.83	18.79	18.80	284653
2012-05-04	18.83	18.83	18.78	18.80	347279
2012-05-07	18.81	18.91	18.79	18.89	1166575
2012-05-08	18.85	18.86	18.80	18.85	242518
2012-05-09	18.83	18.85	18.81	18.82	211169
2012-05-10	18.87	18.88	18.82	18.87	1148925
2012-05-11	18.84	18.87	18.83	18.85	516985
2012-05-14	18.85	18.86	18.73	18.73	1182072
2012-05-15	18.69	18.71	18.59	18.60	918013
2012-05-16	18.62	18.67	18.54	18.54	323226
2012-05-17	18.54	18.62	18.42	18.46	530136
2012-05-18	18.47	18.49	18.40	18.41	422458
2012-05-21	18.39	18.50	18.39	18.46	245664
2012-05-22	18.48	18.50	18.38	18.42	546589
2012-05-23	18.43	18.46	18.38	18.44	327456
2012-05-24	18.44	18.45	18.38	18.38	196737
2012-05-25	18.40	18.45	18.40	18.42	127183
2012-05-29	18.44	18.55	18.42	18.48	568602
2012-05-30	18.45	18.48	18.40	18.40	345215
2012-05-31	18.46	18.47	18.32	18.39	753078
2012-06-01	18.33	18.39	18.30	18.33	407721
2012-06-04	18.37	18.38	18.26	18.27	2960237
2012-06-05	18.25	18.35	18.25	18.33	649740
2012-06-06	18.33	18.35	18.30	18.35	2693473
2012-06-07	18.41	18.45	18.38	18.39	719280
2012-06-08	18.43	18.49	18.37	18.45	718577
2012-06-11	18.51	18.51	18.40	18.40	679356
2012-06-12	18.43	18.51	18.42	18.50	254937
2012-06-13	18.50	18.50	18.41	18.43	546883
2012-06-14	18.46	18.53	18.43	18.51	489027
2012-06-15	18.41	18.48	18.41	18.48	419624
2012-06-18	18.45	18.47	18.43	18.46	209061
2012-06-19	18.50	18.57	18.50	18.56	457909
2012-06-20	18.56	18.62	18.54	18.60	308201
2012-06-21	18.59	18.62	18.52	18.53	415981
2012-06-22	18.59	18.65	18.56	18.64	204893
2012-06-25	18.60	18.61	18.54	18.60	135555
2012-06-26	18.61	18.61	18.55	18.57	304816
2012-06-27	18.60	18.71	18.60	18.69	721911
2012-06-28	18.66	18.70	18.61	18.66	373759
2012-06-29	18.70	18.76	18.64	18.73	1706885
2012-07-02	18.68	18.79	18.66	18.78	324187
2012-07-03	18.77	18.84	18.77	18.84	1621433
2012-07-05	18.82	18.88	18.76	18.86	3624129
2012-07-06	18.82	18.84	18.75	18.83	180590
2012-07-09	18.84	18.87	18.81	18.85	322964
2012-07-10	18.86	18.89	18.83	18.83	283843
2012-07-11	18.89	18.90	18.84	18.89	337501
2012-07-12	18.87	18.88	18.81	18.86	393922
2012-07-13	18.80	18.81	18.76	18.78	696265
2012-07-16	18.79	18.80	18.73	18.73	281153
2012-07-17	18.78	18.80	18.75	18.80	304331
2012-07-18	18.78	18.84	18.78	18.82	586227
2012-07-19	18.83	18.86	18.81	18.84	699642
2012-07-20	18.84	18.84	18.78	18.80	475616
2012-07-23	18.76	18.87	18.70	18.81	771864
2012-07-24	18.77	18.80	18.73	18.74	307645
2012-07-25	18.77	18.78	18.71	18.73	291518
2012-07-26	18.80	18.85	18.77	18.82	572376
2012-07-27	18.83	18.90	18.83	18.89	596170
2012-07-30	18.87	18.91	18.85	18.88	340828
2012-07-31	18.89	18.92	18.86	18.86	609685
2012-08-01	18.93	18.95	18.90	18.94	322713
2012-08-02	18.93	18.95	18.90	18.93	212812
2012-08-03	18.97	18.99	18.96	18.98	114188
2012-08-06	19.01	19.03	18.99	19.02	244091
2012-08-07	19.01	19.03	18.98	18.98	253617
2012-08-08	19.00	19.03	18.97	18.99	332189
2012-08-09	19.00	19.04	18.98	19.04	272326
2012-08-10	19.02	19.02	18.97	19.00	278213
2012-08-13	19.00	19.02	18.96	19.00	389801
2012-08-14	19.03	19.06	19.01	19.04	722321
2012-08-15	18.95	18.97	18.90	18.90	525736
2012-08-16	18.90	18.96	18.89	18.93	465487
2012-08-17	18.94	18.96	18.91	18.93	410738
2012-08-20	18.96	18.97	18.93	18.97	355810
2012-08-21	18.98	18.98	18.95	18.98	577424
2012-08-22	18.97	18.99	18.95	18.95	689128
2012-08-23	18.96	18.98	18.93	18.97	410993
2012-08-24	18.97	19.05	18.96	19.02	1199202
2012-08-27	19.01	19.05	19.01	19.04	202246
2012-08-28	19.02	19.04	18.98	19.03	848406
2012-08-29	19.04	19.05	18.99	19.01	318718
2012-08-30	19.01	19.06	19.00	19.02	317364
2012-08-31	19.06	19.09	19.04	19.07	530308
2012-09-04	19.09	19.09	19.01	19.07	415815
2012-09-05	19.07	19.11	19.04	19.08	426695
2012-09-06	19.09	19.14	19.09	19.09	402101
2012-09-07	19.13	19.17	19.13	19.15	404573
2012-09-10	19.17	19.18	19.14	19.14	751001
2012-09-11	19.19	19.23	19.16	19.23	899617
2012-09-12	19.26	19.31	19.26	19.31	370000
2012-09-13	19.33	19.41	19.28	19.39	752129
2012-09-14	19.37	19.38	19.22	19.29	834263
2012-09-17	19.23	19.30	19.23	19.25	343338
2012-09-18	19.24	19.27	19.20	19.26	723044
2012-09-19	19.29	19.31	19.27	19.27	186678
2012-09-20	19.28	19.28	19.22	19.23	298971
2012-09-21	19.24	19.26	19.20	19.24	342353
2012-09-24	19.25	19.27	19.22	19.23	266951
2012-09-25	19.25	19.26	19.14	19.17	420343
2012-09-26	19.13	19.13	18.99	19.03	740487
2012-09-27	19.03	19.15	19.00	19.13	689417
2012-09-28	19.11	19.12	19.05	19.06	4454185
2012-10-01	19.02	19.14	19.00	19.06	1180107
2012-10-02	19.07	19.10	19.04	19.05	5316486
2012-10-03	19.07	19.14	19.05	19.09	10358488
2012-10-04	19.13	19.18	19.13	19.18	388125
2012-10-05	19.21	19.28	19.17	19.18	899686
2012-10-08	19.18	19.20	19.16	19.19	268489
2012-10-09	19.22	19.22	19.15	19.15	665320
2012-10-10	19.18	19.20	19.13	19.16	451657
2012-10-11	19.18	19.21	19.14	19.19	576190
2012-10-12	19.19	19.24	19.19	19.22	708858
2012-10-15	19.18	19.22	19.15	19.22	301599
2012-10-16	19.21	19.28	19.21	19.27	587393
2012-10-17	19.29	19.29	19.26	19.28	427189
2012-10-18	19.27	19.28	19.23	19.26	85517
2012-10-19	19.27	19.29	19.15	19.15	359127
2012-10-22	19.19	19.22	19.17	19.21	712298
2012-10-23	19.19	19.19	19.13	19.17	309968
2012-10-24	19.15	19.20	19.12	19.12	649103
2012-10-25	19.16	19.20	19.15	19.18	236031
2012-10-26	19.16	19.18	19.13	19.16	480359
2012-10-31	19.17	19.19	19.11	19.18	451183
2012-11-01	19.18	19.21	19.13	19.20	517605
2012-11-02	19.17	19.24	19.17	19.17	362271
2012-11-05	19.18	19.19	19.14	19.17	333762
2012-11-06	19.18	19.21	19.16	19.19	154548
2012-11-07	19.17	19.17	19.08	19.12	276901
2012-11-08	19.15	19.16	19.09	19.10	742654
2012-11-09	19.09	19.13	19.09	19.10	459223
2012-11-12	19.06	19.14	19.06	19.07	297491
2012-11-13	19.06	19.08	19.03	19.04	738224
2012-11-14	19.07	19.10	18.97	18.99	909292
2012-11-15	18.89	18.90	18.81	18.87	2332734
2012-11-16	18.87	18.92	18.85	18.92	439113
2012-11-19	18.94	19.04	18.94	19.04	364367
2012-11-20	19.05	19.05	19.00	19.03	724066
2012-11-21	19.04	19.06	19.03	19.03	522537
2012-11-23	19.06	19.10	19.02	19.10	301968
2012-11-26	19.05	19.08	19.02	19.07	242763
2012-11-27	19.05	19.10	19.05	19.08	593423
2012-11-28	19.07	19.14	19.06	19.14	738708
2012-11-29	19.16	19.18	19.14	19.15	909172
2012-11-30	19.18	19.20	19.16	19.20	1313187
2012-12-03	19.25	19.25	19.19	19.23	634015
2012-12-04	19.24	19.24	19.21	19.23	476909
2012-12-05	19.26	19.28	19.24	19.24	346052
2012-12-06	19.25	19.30	19.25	19.30	325007
2012-12-07	19.30	19.34	19.29	19.30	314452
2012-12-10	19.28	19.34	19.28	19.34	344891
2012-12-11	19.34	19.36	19.31	19.31	161876
2012-12-12	19.38	19.39	19.32	19.39	404918
2012-12-13	19.38	19.40	19.32	19.34	234473
2012-12-14	19.26	19.28	19.18	19.22	485945
2012-12-17	19.21	19.30	19.20	19.29	471643
2012-12-18	19.29	19.29	19.24	19.27	363239
2012-12-19	19.25	19.28	19.22	19.23	208963
2012-12-20	19.26	19.30	19.23	19.26	176263
2012-12-21	19.22	19.26	19.19	19.22	217133
2012-12-24	19.19	19.22	19.16	19.17	250837
2012-12-26	19.20	19.22	19.16	19.18	229463
2012-12-27	19.20	19.26	19.19	19.26	518438
2012-12-28	19.25	19.25	19.21	19.25	158126
2012-12-31	19.19	19.29	19.19	19.24	293703
2013-01-02	19.45	19.50	19.42	19.45	571062
2013-01-03	19.42	19.44	19.35	19.41	473267
2013-01-04	19.42	19.47	19.37	19.46	565454
2013-01-07	19.45	19.47	19.42	19.46	356204
2013-01-08	19.45	19.48	19.40	19.42	1164443
2013-01-09	19.45	19.45	19.42	19.44	496734
2013-01-10	19.44	19.48	19.42	19.43	356670
2013-01-11	19.43	19.48	19.42	19.46	309511
2013-01-14	19.43	19.46	19.42	19.45	283669
2013-01-15	19.35	19.41	19.34	19.38	128773
2013-01-16	19.38	19.39	19.30	19.33	771757
2013-01-17	19.34	19.40	19.33	19.37	583882
2013-01-18	19.37	19.41	19.35	19.41	395711
2013-01-22	19.39	19.41	19.35	19.38	401973
2013-01-23	19.40	19.42	19.38	19.41	284534
2013-01-24	19.40	19.44	19.39	19.43	181691
2013-01-25	19.43	19.48	19.41	19.47	196564
2013-01-28	19.45	19.47	19.38	19.40	226764
2013-01-29	19.40	19.43	19.36	19.40	310497
2013-01-30	19.38	19.39	19.25	19.26	1130150
2013-01-31	19.26	19.34	19.23	19.25	692346
2013-02-01	19.31	19.32	19.21	19.26	660208
2013-02-04	19.24	19.30	19.24	19.26	378059
2013-02-05	19.28	19.33	19.27	19.33	293763
2013-02-06	19.28	19.28	19.23	19.23	363326
2013-02-07	19.22	19.25	19.21	19.21	432740
2013-02-08	19.24	19.27	19.17	19.20	1171656
2013-02-11	19.24	19.24	19.16	19.16	997379
2013-02-12	19.20	19.24	19.17	19.24	804600
2013-02-13	19.21	19.25	19.16	19.24	950076
2013-02-14	19.23	19.33	19.19	19.32	990211
2013-02-15	19.23	19.25	19.17	19.17	541406
2013-02-19	19.19	19.25	19.19	19.23	379429
2013-02-20	19.20	19.23	19.17	19.18	3527573
2013-02-21	19.19	19.20	19.16	19.18	820885
2013-02-22	19.20	19.26	19.18	19.25	940524
2013-02-25	19.28	19.29	19.19	19.20	1144366
2013-02-26	19.23	19.28	19.21	19.26	390478
2013-02-27	19.24	19.31	19.23	19.30	154827
2013-02-28	19.29	19.30	19.22	19.24	568365
2013-03-01	19.23	19.33	19.23	19.31	959066
2013-03-04	19.32	19.35	19.29	19.33	223874
2013-03-05	19.36	19.38	19.33	19.37	292256
2013-03-06	19.39	19.39	19.34	19.36	409712
2013-03-07	19.38	19.39	19.32	19.36	202342
2013-03-08	19.35	19.36	19.32	19.35	325188
2013-03-11	19.31	19.39	19.31	19.32	229676
2013-03-12	19.37	19.37	19.31	19.34	303732
2013-03-13	19.33	19.39	19.33	19.39	358394
2013-03-14	19.35	19.41	19.35	19.38	283282
2013-03-15	19.29	19.34	19.29	19.34	202649
2013-03-18	19.28	19.33	19.28	19.31	83269
2013-03-19	19.30	19.34	19.30	19.31	245234
2013-03-20	19.30	19.34	19.30	19.32	239023
2013-03-21	19.35	19.36	19.31	19.32	143758
2013-03-22	19.36	19.36	19.32	19.32	139622
2013-03-25	19.37	19.37	19.32	19.33	168838
2013-03-26	19.39	19.39	19.32	19.34	215060
2013-03-27	19.30	19.34	19.30	19.33	129622
2013-03-28	19.36	19.37	19.30	19.36	274318
2013-04-01	19.34	19.43	19.33	19.43	882370
2013-04-02	19.44	19.46	19.39	19.41	1774487
2013-04-03	19.39	19.41	19.38	19.40	179051
2013-04-04	19.40	19.44	19.38	19.40	361157
2013-04-05	19.39	19.40	19.35	19.38	195617
2013-04-08	19.38	19.43	19.37	19.41	257928
2013-04-09	19.40	19.46	19.40	19.45	421263
2013-04-10	19.46	19.48	19.44	19.45	743824
2013-04-11	19.43	19.48	19.43	19.45	115932
2013-04-12	19.44	19.50	19.44	19.50	183798
2013-04-15	19.45	19.46	19.33	19.34	214190
2013-04-16	19.37	19.42	19.37	19.41	332308
2013-04-17	19.38	19.41	19.36	19.40	128047
2013-04-18	19.39	19.42	19.37	19.38	175605
2013-04-19	19.43	19.43	19.38	19.41	134283
2013-04-22	19.43	19.47	19.39	19.47	360561
2013-04-23	19.47	19.50	19.42	19.46	434809
2013-04-24	19.46	19.52	19.45	19.50	294626
2013-04-25	19.48	19.55	19.48	19.50	218422
2013-04-26	19.53	19.56	19.51	19.53	110825
2013-04-29	19.57	19.59	19.54	19.56	198699
2013-04-30	19.59	19.65	19.57	19.60	283663
2013-05-01	19.66	19.67	19.59	19.60	383120
2013-05-02	19.65	19.73	19.64	19.72	745296
2013-05-03	19.70	19.78	19.70	19.77	163646
2013-05-06	19.77	19.78	19.75	19.78	235113
2013-05-07	19.80	19.82	19.76	19.76	446406
2013-05-08	19.82	19.84	19.79	19.83	151745
2013-05-09	19.84	19.84	19.80	19.81	182512
2013-05-10	19.84	19.84	19.70	19.74	795069
2013-05-13	19.75	19.75	19.66	19.71	746586
2013-05-14	19.65	19.70	19.62	19.64	496182
2013-05-15	19.55	19.60	19.54	19.58	193899
2013-05-16	19.59	19.65	19.57	19.65	248778
2013-05-17	19.63	19.66	19.61	19.64	174607
2013-05-20	19.59	19.65	19.56	19.65	580398
2013-05-21	19.64	19.70	19.64	19.69	271325
2013-05-22	19.68	19.71	19.58	19.59	144739
2013-05-23	19.56	19.59	19.51	19.58	320087
2013-05-24	19.52	19.54	19.47	19.49	335202
2013-05-28	19.51	19.56	19.37	19.38	1089527
2013-05-29	19.35	19.36	19.31	19.32	487537
2013-05-30	19.28	19.38	19.27	19.36	1183549
2013-05-31	19.32	19.34	19.14	19.19	1568815
2013-06-03	19.18	19.20	19.04	19.12	1592380
2013-06-04	19.10	19.22	19.08	19.11	1425509
2013-06-05	19.09	19.10	18.96	19.01	1103107
2013-06-06	19.01	19.10	18.91	19.10	691713
2013-06-07	19.11	19.21	19.10	19.16	414728
2013-06-10	19.19	19.19	19.12	19.14	374583
2013-06-11	19.00	19.11	18.95	18.95	601485
2013-06-12	18.98	19.05	18.95	18.96	627333
2013-06-13	19.00	19.12	18.96	19.11	357758
2013-06-14	19.10	19.12	19.03	19.05	377861
2013-06-17	19.12	19.14	19.05	19.06	537585
2013-06-18	19.10	19.14	19.07	19.13	332158
2013-06-19	19.12	19.13	18.88	18.89	280402
2013-06-20	18.71	18.78	18.64	18.70	675285
2013-06-21	18.67	18.71	18.57	18.57	681164
2013-06-24	18.57	18.60	18.26	18.42	1352306
2013-06-25	18.45	18.62	18.45	18.58	386114
2013-06-26	18.61	18.74	18.57	18.66	201232
2013-06-27	18.77	18.85	18.74	18.77	314700
2013-06-28	18.80	18.80	18.57	18.64	479083
2013-07-01	18.69	18.75	18.66	18.74	334249
2013-07-02	18.70	18.78	18.65	18.74	971741
2013-07-03	18.70	18.78	18.61	18.76	1382723
2013-07-05	18.67	18.67	18.52	18.58	550062
2013-07-08	18.52	18.76	18.52	18.75	476678
2013-07-09	18.75	18.79	18.72	18.77	258893
2013-07-10	18.78	18.87	18.74	18.79	1486288
2013-07-11	18.98	19.00	18.90	18.99	525083
2013-07-12	18.97	19.05	18.97	19.03	358925
2013-07-15	19.01	19.06	18.96	19.06	233635
2013-07-16	19.02	19.06	18.92	18.96	114781
2013-07-17	19.02	19.13	18.99	19.09	604222
2013-07-18	19.12	19.17	19.07	19.16	336931
2013-07-19	19.15	19.21	19.12	19.17	341978
2013-07-22	19.20	19.23	19.16	19.23	205570
2013-07-23	19.20	19.23	19.16	19.19	227843
2013-07-24	19.22	19.22	19.00	19.07	480892
2013-07-25	18.99	19.04	18.93	18.98	726863
2013-07-26	18.98	18.99	18.90	18.97	703153
2013-07-29	18.96	18.98	18.93	18.95	356749
2013-07-30	18.97	19.01	18.95	19.01	419059
2013-07-31	19.00	19.03	18.93	19.02	470905
2013-08-01	19.01	19.03	18.86	18.86	1266135
2013-08-02	18.94	19.05	18.92	19.05	1526116
2013-08-05	19.03	19.03	18.96	18.96	699148
2013-08-06	18.98	18.98	18.88	18.92	472345
2013-08-07	18.90	18.92	18.87	18.89	159325
2013-08-08	18.96	18.98	18.88	18.92	856785
2013-08-09	18.96	18.98	18.89	18.95	183342
2013-08-12	18.89	18.98	18.89	18.93	272059
2013-08-13	18.89	18.92	18.88	18.90	231203
2013-08-14	18.86	18.91	18.82	18.85	454681
2013-08-15	18.74	18.74	18.67	18.68	197951
2013-08-16	18.73	18.73	18.61	18.61	350474
2013-08-19	18.66	18.66	18.51	18.53	399119
2013-08-20	18.58	18.72	18.58	18.65	504136
2013-08-21	18.68	18.68	18.61	18.61	322146
2013-08-22	18.68	18.70	18.62	18.69	89163
2013-08-23	18.69	18.74	18.66	18.74	119292
2013-08-26	18.75	18.76	18.69	18.72	234147
2013-08-27	18.68	18.72	18.65	18.68	314096
2013-08-28	18.72	18.74	18.67	18.71	190106
2013-08-29	18.69	18.81	18.65	18.81	253618
2013-08-30	18.83	18.85	18.69	18.78	531664
2013-09-03	18.78	18.79	18.66	18.67	555647
2013-09-04	18.63	18.78	18.63	18.75	1360180
2013-09-05	18.70	18.78	18.64	18.64	955234
2013-09-06	18.62	18.80	18.62	18.66	328935
2013-09-09	18.73	18.77	18.71	18.75	408570
2013-09-10	18.79	18.83	18.73	18.83	344243
2013-09-11	18.85	18.85	18.75	18.81	162036
2013-09-12	18.76	18.83	18.76	18.80	215184
2013-09-13	18.77	18.78	18.69	18.71	323420
2013-09-16	18.79	18.86	18.77	18.79	308205
2013-09-17	18.79	18.88	18.79	18.86	178682
2013-09-18	18.88	19.07	18.78	19.07	982351
2013-09-19	19.12	19.18	18.87	18.89	689273
2013-09-20	18.89	18.95	18.86	18.95	235792
2013-09-23	18.96	19.16	18.92	18.95	365632
2013-09-24	18.91	18.94	18.85	18.87	147500
2013-09-25	18.91	18.93	18.87	18.90	127669
2013-09-26	18.94	18.94	18.84	18.85	203349
2013-09-27	18.82	18.88	18.82	18.85	393976
2013-09-30	18.78	18.85	18.76	18.81	289272
2013-10-01	18.78	18.85	18.78	18.82	1081848
2013-10-02	18.82	18.88	18.82	18.88	243181
2013-10-03	18.88	18.91	18.85	18.90	318872
2013-10-04	18.90	18.95	18.88	18.94	312174
2013-10-07	18.92	18.93	18.88	18.89	353363
2013-10-08	18.93	18.93	18.88	18.88	262353
2013-10-09	18.92	18.94	18.89	18.91	243942
2013-10-10	18.99	18.99	18.92	18.94	223289
2013-10-11	18.98	19.00	18.96	19.00	155092
2013-10-14	18.95	19.01	18.94	18.95	479861
2013-10-15	18.90	18.91	18.85	18.88	259191
2013-10-16	18.90	19.01	18.90	18.99	412315
2013-10-17	18.99	19.07	18.96	19.07	104998
2013-10-18	19.11	19.15	19.05	19.14	283093
2013-10-21	19.12	19.16	19.10	19.13	610993
2013-10-22	19.16	19.20	19.15	19.18	749647
2013-10-23	19.18	19.19	19.14	19.19	155313
2013-10-24	19.21	19.21	19.17	19.17	89133
2013-10-25	19.17	19.21	19.17	19.21	65567
2013-10-28	19.24	19.27	19.20	19.27	645721
2013-10-29	19.27	19.28	19.22	19.27	119622
2013-10-30	19.25	19.28	19.20	19.20	123235
2013-10-31	19.19	19.26	19.19	19.26	1052855
2013-11-01	19.31	19.31	19.21	19.22	314206
2013-11-04	19.21	19.26	19.20	19.22	865884
2013-11-05	19.23	19.23	19.19	19.21	232555
2013-11-06	19.26	19.26	19.19	19.19	632624
2013-11-07	19.22	19.24	19.19	19.24	129132
2013-11-08	19.27	19.27	19.18	19.22	313064
2013-11-11	19.17	19.22	19.15	19.15	114003
2013-11-12	19.19	19.19	19.08	19.09	959256
2013-11-13	19.08	19.18	19.08	19.16	197294
2013-11-14	19.20	19.22	19.14	19.21	175328
2013-11-15	19.14	19.16	19.08	19.16	250509
2013-11-18	19.14	19.20	19.13	19.15	276501
2013-11-19	19.14	19.19	19.14	19.15	219794
2013-11-20	19.15	19.19	19.09	19.10	181682
2013-11-21	19.13	19.15	19.10	19.11	753907
2013-11-22	19.15	19.15	19.10	19.12	269718
2013-11-25	19.16	19.20	19.12	19.19	178304
2013-11-26	19.16	19.21	19.15	19.21	149292
2013-11-27	19.23	19.25	19.20	19.23	102724
2013-11-29	19.23	19.23	19.19	19.22	120953
2013-12-02	19.15	19.24	19.15	19.21	329221
2013-12-03	19.18	19.24	19.18	19.21	1047485
2013-12-04	19.25	19.25	19.16	19.19	390456
2013-12-05	19.17	19.19	19.13	19.14	352538
2013-12-06	19.16	19.21	19.15	19.21	207250
2013-12-09	19.23	19.25	19.21	19.22	274609
2013-12-10	19.23	19.24	19.21	19.22	71744
2013-12-11	19.23	19.23	19.19	19.22	150545
2013-12-12	19.19	19.22	19.17	19.20	245002
2013-12-13	19.13	19.18	19.10	19.13	167485
2013-12-16	19.14	19.20	19.12	19.13	166902
2013-12-17	19.08	19.18	18.92	19.15	193785
2013-12-18	19.13	19.18	19.07	19.14	223588
2013-12-19	19.15	19.16	19.08	19.15	121269
2013-12-20	19.13	19.18	19.12	19.16	247842
2013-12-23	19.17	19.20	19.15	19.18	154566
2013-12-24	19.18	19.20	19.14	19.17	65907
2013-12-26	19.17	19.21	19.15	19.17	103963
2013-12-27	19.16	19.17	19.15	19.17	241149
2013-12-30	19.16	19.20	19.16	19.18	76376
2013-12-31	19.17	19.20	19.16	19.19	316093
2014-01-02	19.18	19.21	19.17	19.20	301266
2014-01-03	19.25	19.26	19.20	19.24	261991
2014-01-06	19.25	19.27	19.20	19.23	523754
2014-01-07	19.24	19.26	19.21	19.25	477452
2014-01-08	19.25	19.27	19.24	19.27	599542
2014-01-09	19.22	19.29	19.22	19.28	343811
2014-01-10	19.30	19.33	19.29	19.31	220671
2014-01-13	19.30	19.34	19.30	19.30	188194
2014-01-14	19.31	19.35	19.31	19.35	213552
2014-01-15	19.28	19.31	19.25	19.29	346984
2014-01-16	19.25	19.31	19.25	19.27	584942
2014-01-17	19.30	19.30	19.27	19.28	100144
2014-01-21	19.34	19.34	19.28	19.30	167428
2014-01-22	19.31	19.32	19.26	19.30	830135
2014-01-23	19.27	19.29	19.25	19.28	92047
2014-01-24	19.27	19.30	19.14	19.14	397754
2014-01-27	19.17	19.20	19.14	19.17	203222
2014-01-28	19.22	19.25	19.18	19.25	115213
2014-01-29	19.25	19.25	19.18	19.19	158609
2014-01-30	19.25	19.26	19.20	19.25	204870
2014-01-31	19.23	19.26	19.20	19.25	987023
2014-02-03	19.28	19.29	19.11	19.15	620890
2014-02-04	19.20	19.23	19.18	19.21	3393380
2014-02-05	19.19	19.23	19.19	19.21	238615
2014-02-06	19.23	19.26	19.20	19.25	716840
2014-02-07	19.25	19.33	19.23	19.31	459336
2014-02-10	19.32	19.34	19.31	19.34	202353
2014-02-11	19.33	19.38	19.31	19.35	216631
2014-02-12	19.37	19.38	19.32	19.34	148465
2014-02-13	19.35	19.39	19.34	19.38	147591
2014-02-14	19.32	19.34	19.29	19.34	215024
2014-02-18	19.34	19.35	19.30	19.35	174812
2014-02-19	19.32	19.42	19.32	19.37	1384777
2014-02-20	19.38	19.44	19.37	19.43	541911
2014-02-21	19.45	19.45	19.41	19.42	116744
2014-02-24	19.46	19.50	19.45	19.48	282614
2014-02-25	19.50	19.50	19.45	19.48	141115
2014-02-26	19.51	19.53	19.48	19.53	301874
2014-02-27	19.53	19.55	19.52	19.52	27031
2014-02-28	19.54	19.57	19.53	19.57	318557
2014-03-03	19.40	19.54	19.40	19.49	1898678
2014-03-04	19.56	19.58	19.53	19.54	502702
2014-03-05	19.55	19.56	19.52	19.55	439464
2014-03-06	19.55	19.55	19.50	19.50	143717
2014-03-07	19.48	19.50	19.44	19.44	297312
2014-03-10	19.47	19.47	19.43	19.44	382470
2014-03-11	19.44	19.46	19.43	19.44	161939
2014-03-12	19.44	19.47	19.43	19.47	168907
2014-03-13	19.46	19.46	19.40	19.41	122247
2014-03-14	19.36	19.39	19.30	19.31	1181522
2014-03-17	19.34	19.37	19.32	19.33	683672
2014-03-18	19.36	19.38	19.33	19.38	667405
2014-03-19	19.39	19.40	19.33	19.37	329354
2014-03-20	19.38	19.39	19.33	19.37	420084
2014-03-21	19.38	19.39	19.32	19.33	301118
2014-03-24	19.38	19.39	19.35	19.38	412895
2014-03-25	19.39	19.42	19.36	19.41	392658
2014-03-26	19.46	19.46	19.38	19.38	86891
2014-03-27	19.40	19.43	19.37	19.38	90000
2014-03-28	19.41	19.43	19.39	19.43	85221
2014-03-31	19.48	19.48	19.42	19.42	269516
2014-04-01	19.44	19.47	19.43	19.45	417710
2014-04-02	19.48	19.48	19.42	19.43	919602
2014-04-03	19.46	19.46	19.43	19.45	85143
2014-04-04	19.49	19.49	19.44	19.45	318104
2014-04-07	19.49	19.49	19.45	19.48	189765
2014-04-08	19.49	19.50	19.46	19.50	104782
2014-04-09	19.51	19.54	19.48	19.53	199501
2014-04-10	19.56	19.56	19.48	19.48	216571
2014-04-11	19.50	19.52	19.45	19.47	230210
2014-04-14	19.49	19.53	19.46	19.48	233094
2014-04-15	19.44	19.47	19.42	19.45	117484
2014-04-16	19.46	19.47	19.42	19.45	245109
2014-04-17	19.47	19.47	19.40	19.43	124585
2014-04-21	19.45	19.47	19.41	19.43	153819
2014-04-22	19.46	19.46	19.43	19.46	158518
2014-04-23	19.43	19.47	19.43	19.47	135348
2014-04-24	19.44	19.48	19.43	19.47	140754
2014-04-25	19.48	19.48	19.45	19.47	87944
2014-04-28	19.46	19.50	19.44	19.46	238435
2014-04-29	19.45	19.49	19.44	19.46	234160
2014-04-30	19.45	19.51	19.43	19.50	137258
2014-05-01	19.49	19.50	19.47	19.49	196928
2014-05-02	19.49	19.51	19.47	19.48	790400
2014-05-05	19.51	19.51	19.48	19.50	172590
2014-05-06	19.50	19.53	19.48	19.49	147909
2014-05-07	19.49	19.54	19.48	19.54	115018
2014-05-08	19.53	19.54	19.52	19.52	76171
2014-05-09	19.54	19.55	19.52	19.53	120413
2014-05-12	19.55	19.57	19.53	19.55	115770
2014-05-13	19.50	19.58	19.50	19.57	120764
2014-05-14	19.56	19.60	19.56	19.58	105840
2014-05-15	19.50	19.53	19.49	19.50	77080
2014-05-16	19.50	19.53	19.45	19.51	139805
2014-05-19	19.52	19.52	19.50	19.50	94417
2014-05-20	19.52	19.53	19.50	19.51	128221
2014-05-21	19.51	19.55	19.50	19.52	65361
2014-05-22	19.52	19.53	19.50	19.51	120884
2014-05-23	19.49	19.53	19.49	19.53	142449
2014-05-27	19.53	19.57	19.52	19.53	256584
2014-05-28	19.53	19.56	19.51	19.54	76550
2014-05-29	19.56	19.60	19.54	19.57	121479
2014-05-30	19.57	19.61	19.54	19.60	213887
2014-06-02	19.59	19.62	19.55	19.55	432279
2014-06-03	19.55	19.59	19.55	19.55	338948
2014-06-04	19.55	19.58	19.54	19.56	200917
2014-06-05	19.56	19.58	19.55	19.56	198222
2014-06-06	19.53	19.60	19.53	19.57	273227
2014-06-09	19.60	19.61	19.57	19.58	679265
2014-06-10	19.59	19.60	19.56	19.59	254737
2014-06-11	19.57	19.61	19.56	19.59	303187
2014-06-12	19.59	19.59	19.56	19.56	404112
2014-06-13	19.53	19.54	19.50	19.51	171068
2014-06-16	19.50	19.54	19.50	19.53	173140
2014-06-17	19.51	19.55	19.51	19.55	111100
2014-06-18	19.57	19.58	19.53	19.56	91542
2014-06-19	19.57	19.59	19.55	19.58	169001
2014-06-20	19.57	19.59	19.57	19.59	59823
2014-06-23	19.60	19.60	19.58	19.60	66755
2014-06-24	19.60	19.63	19.58	19.61	253968
2014-06-25	19.58	19.63	19.58	19.60	115300
2014-06-26	19.61	19.61	19.57	19.58	141726
2014-06-27	19.59	19.61	19.58	19.58	108464
2014-06-30	19.58	19.63	19.58	19.60	334774
2014-07-01	19.59	19.62	19.57	19.61	265955
2014-07-02	19.62	19.62	19.58	19.61	466762
2014-07-03	19.60	19.62	19.58	19.62	224386
2014-07-07	19.61	19.62	19.58	19.60	131409
2014-07-08	19.61	19.61	19.59	19.59	186978
2014-07-09	19.58	19.60	19.54	19.55	373695
2014-07-10	19.55	19.56	19.51	19.51	284519
2014-07-11	19.52	19.55	19.51	19.54	176069
2014-07-14	19.57	19.57	19.54	19.54	229063
2014-07-15	19.51	19.51	19.46	19.48	128737
2014-07-16	19.49	19.49	19.43	19.43	249671
2014-07-17	19.44	19.44	19.35	19.37	373098
2014-07-18	19.36	19.43	19.36	19.41	221360
2014-07-21	19.34	19.37	19.33	19.37	305319
2014-07-22	19.39	19.41	19.36	19.40	133613
2014-07-23	19.39	19.44	19.39	19.42	216790
2014-07-24	19.39	19.44	19.39	19.44	163949
2014-07-25	19.41	19.44	19.41	19.42	92511
2014-07-28	19.41	19.42	19.36	19.38	281483
2014-07-29	19.41	19.42	19.35	19.36	303593
2014-07-30	19.33	19.37	19.24	19.25	588897
2014-07-31	19.23	19.24	19.12	19.16	686324
2014-08-01	19.14	19.17	19.01	19.14	1522830
2014-08-04	19.11	19.23	19.11	19.20	358253
2014-08-05	19.10	19.21	19.10	19.16	1840822
2014-08-06	19.18	19.26	19.17	19.19	1070492
2014-08-07	19.23	19.26	19.22	19.24	159860
2014-08-08	19.24	19.29	19.24	19.27	148888
2014-08-11	19.29	19.33	19.27	19.33	199800
2014-08-12	19.31	19.36	19.31	19.36	142316
2014-08-13	19.37	19.42	19.37	19.39	122365
2014-08-14	19.37	19.42	19.37	19.41	67897
2014-08-15	19.36	19.39	19.34	19.37	170530
2014-08-18	19.38	19.42	19.37	19.42	215513
2014-08-19	19.38	19.46	19.38	19.45	305265
2014-08-20	19.41	19.44	19.41	19.43	128013
2014-08-21	19.42	19.47	19.42	19.45	119014
2014-08-22	19.43	19.46	19.42	19.43	125575
2014-08-25	19.41	19.48	19.41	19.48	182308
2014-08-26	19.45	19.48	19.44	19.44	180747
2014-08-27	19.46	19.48	19.44	19.45	150441
2014-08-28	19.44	19.48	19.44	19.47	57342
2014-08-29	19.46	19.48	19.45	19.47	85341
2014-09-02	19.44	19.53	19.44	19.52	1065205
2014-09-03	19.48	19.52	19.46	19.51	2606422
2014-09-04	19.51	19.51	19.42	19.42	304878
2014-09-05	19.39	19.44	19.39	19.40	84153
2014-09-08	19.39	19.43	19.35	19.37	351600
2014-09-09	19.37	19.39	19.29	19.30	178545
2014-09-10	19.33	19.35	19.31	19.31	201216
2014-09-11	19.26	19.32	19.26	19.31	117757
2014-09-12	19.31	19.34	19.25	19.26	318730
2014-09-15	19.22	19.23	19.16	19.17	134524
2014-09-16	19.20	19.22	19.18	19.21	115708
2014-09-17	19.21	19.25	19.20	19.21	135981
2014-09-18	19.19	19.25	19.19	19.24	182167
2014-09-19	19.24	19.28	19.24	19.28	196871
2014-09-22	19.24	19.28	19.22	19.27	148869
2014-09-23	19.22	19.26	19.18	19.20	110942
2014-09-24	19.20	19.21	19.11	19.11	261144
2014-09-25	19.14	19.14	19.04	19.04	468181
2014-09-26	19.00	19.09	18.98	19.05	200160
2014-09-29	18.98	19.01	18.94	18.95	225073
2014-09-30	18.91	19.06	18.91	19.05	342785
2014-10-01	19.05	19.12	19.05	19.10	1633406
2014-10-02	19.06	19.11	19.06	19.09	2048361
2014-10-03	19.13	19.20	19.09	19.19	236550
2014-10-06	19.21	19.22	19.18	19.22	177765
2014-10-07	19.20	19.20	19.12	19.12	344359
2014-10-08	19.18	19.21	19.11	19.20	275351
2014-10-09	19.22	19.22	19.05	19.06	134636
2014-10-10	19.05	19.06	18.91	18.92	383450
2014-10-13	18.95	18.98	18.88	18.89	202799
2014-10-14	18.97	19.01	18.92	18.93	291951
2014-10-15	18.75	18.90	18.65	18.86	440703
2014-10-16	18.78	18.93	18.76	18.92	333983
2014-10-17	18.99	19.14	18.92	19.04	200540
2014-10-20	19.04	19.16	19.03	19.15	718149
2014-10-21	19.20	19.25	19.16	19.23	934685
2014-10-22	19.23	19.25	19.11	19.11	126842
2014-10-23	19.19	19.23	19.14	19.15	282926
2014-10-24	19.18	19.21	19.14	19.19	188144
2014-10-27	19.21	19.21	19.13	19.13	487532
2014-10-28	19.17	19.20	19.15	19.19	288326
2014-10-29	19.19	19.21	19.14	19.19	198582
2014-10-30	19.18	19.21	19.14	19.17	256302
2014-10-31	19.23	19.23	19.17	19.19	318203
2014-11-03	19.22	19.27	19.19	19.25	1559671
2014-11-04	19.24	19.27	19.20	19.25	2317270
2014-11-05	19.24	19.24	19.15	19.19	467758
2014-11-06	19.21	19.25	19.20	19.23	216449
2014-11-07	19.27	19.27	19.22	19.22	172799
2014-11-10	19.22	19.26	19.22	19.24	86853
2014-11-11	19.25	19.27	19.22	19.26	169879
2014-11-12	19.21	19.26	19.19	19.25	184559
2014-11-13	19.25	19.25	19.20	19.22	40834
2014-11-14	19.13	19.13	19.05	19.09	554028
2014-11-17	19.07	19.10	19.05	19.05	237695
2014-11-18	19.04	19.06	19.00	19.01	155703
2014-11-19	19.00	19.01	18.95	18.99	103082
2014-11-20	18.95	18.98	18.95	18.97	125955
2014-11-21	19.00	19.08	19.00	19.06	280487
2014-11-24	19.08	19.10	19.06	19.10	322722
2014-11-25	19.08	19.11	19.06	19.09	118186
2014-11-26	19.10	19.15	19.09	19.13	491093
2014-11-28	19.08	19.09	18.93	18.93	201072
2014-12-01	18.93	18.93	18.78	18.78	667415
2014-12-02	18.82	18.89	18.82	18.85	1274751
2014-12-03	18.85	18.88	18.84	18.86	97031
2014-12-04	18.84	18.88	18.82	18.86	221146
2014-12-05	18.82	18.86	18.81	18.86	204898
2014-12-08	18.84	18.84	18.72	18.74	463723
2014-12-09	18.73	18.73	18.65	18.73	485839
2014-12-10	18.73	18.73	18.54	18.54	181589
2014-12-11	18.58	18.61	18.48	18.52	665000
2014-12-12	18.44	18.48	18.38	18.38	493072
2014-12-15	18.39	18.47	18.27	18.40	797114
2014-12-16	18.29	18.45	18.17	18.23	460082
2014-12-17	18.23	18.59	18.23	18.49	286467
2014-12-18	18.63	18.74	18.49	18.57	494683
2014-12-19	18.64	18.74	18.59	18.73	490488
2014-12-22	18.67	18.72	18.66	18.72	193307
2014-12-23	18.69	18.81	18.69	18.81	382742
2014-12-24	18.78	18.83	18.72	18.82	146564
2014-12-26	18.84	18.85	18.80	18.80	114579
2014-12-29	18.80	18.85	18.75	18.84	261134
2014-12-30	18.79	18.81	18.74	18.79	259218
2014-12-31	18.79	18.83	18.77	18.80	360862
2015-01-02	18.76	18.81	18.74	18.79	130678
2015-01-05	18.71	18.74	18.60	18.64	1152603
2015-01-06	18.63	18.64	18.50	18.53	1217869
2015-01-07	18.64	18.69	18.60	18.66	473457
2015-01-08	18.71	18.77	18.70	18.75	266435
2015-01-09	18.76	18.82	18.71	18.81	306099
2015-01-12	18.79	18.83	18.74	18.82	99254
2015-01-13	18.84	18.86	18.76	18.84	130745
2015-01-14	18.80	18.83	18.72	18.83	126204
2015-01-15	18.71	18.75	18.63	18.64	309663
2015-01-16	18.68	18.76	18.68	18.70	198597
2015-01-20	18.73	18.74	18.66	18.72	271522
2015-01-21	18.71	18.75	18.70	18.74	167861
2015-01-22	18.77	18.80	18.72	18.80	218980
2015-01-23	18.79	18.81	18.75	18.79	263897
2015-01-26	18.77	18.82	18.77	18.80	391633
2015-01-27	18.77	18.84	18.72	18.81	614590
2015-01-28	18.84	18.86	18.80	18.80	260886
2015-01-29	18.84	18.90	18.79	18.88	136099
2015-01-30	18.87	18.90	18.76	18.78	681489
2015-02-02	18.85	18.92	18.79	18.92	347997
2015-02-03	18.90	18.99	18.87	18.99	424573
2015-02-04	18.91	18.95	18.89	18.91	193246
2015-02-05	18.97	19.00	18.92	19.00	340231
2015-02-06	19.03	19.05	18.99	19.03	330192
2015-02-09	19.02	19.04	18.99	18.99	211858
2015-02-10	19.00	19.04	18.98	19.03	329913
2015-02-11	19.02	19.05	18.98	19.03	185290
2015-02-12	19.06	19.09	19.03	19.08	240946
2015-02-13	19.03	19.03	18.96	19.00	315517
2015-02-17	19.00	19.00	18.95	19.00	153822
2015-02-18	18.99	19.02	18.95	19.02	156896
2015-02-19	19.01	19.03	18.99	18.99	192967
2015-02-20	19.00	19.04	18.98	19.04	210590
2015-02-23	19.05	19.05	19.01	19.04	194050
2015-02-24	19.03	19.08	19.03	19.05	473615
2015-02-25	19.08	19.10	19.06	19.09	133355
2015-02-26	19.09	19.13	19.09	19.13	370868
2015-02-27	19.14	19.17	19.12	19.15	183826
2015-03-02	19.14	19.20	19.14	19.16	923936
2015-03-03	19.14	19.18	19.14	19.16	1486216
2015-03-04	19.14	19.17	19.10	19.14	316824
2015-03-05	19.15	19.15	19.11	19.12	172755
2015-03-06	19.06	19.12	19.03	19.06	208870
2015-03-09	19.10	19.10	19.06	19.06	112898
2015-03-10	19.03	19.03	18.96	18.98	551012
2015-03-11	19.00	19.03	18.97	18.99	180867
2015-03-12	19.03	19.05	19.01	18.95	117166
2015-03-13	18.94	18.95	18.90	18.92	213003
2015-03-16	18.91	18.91	18.84	18.89	349930
2015-03-17	18.84	18.86	18.80	18.83	110800
2015-03-18	18.82	18.95	18.80	18.90	1169980
2015-03-19	18.87	18.91	18.86	18.89	149944
2015-03-20	18.94	19.00	18.91	18.96	375261
2015-03-23	18.95	18.96	18.92	18.95	214017
2015-03-24	18.91	18.97	18.91	18.97	185261
2015-03-25	18.99	19.00	18.95	18.96	362780
2015-03-26	18.94	18.99	18.92	18.98	90368
2015-03-27	18.96	18.97	18.94	18.95	152010
2015-03-30	18.94	19.01	18.92	18.98	383178
2015-03-31	18.98	18.99	18.94	18.97	440329
2015-04-01	18.99	18.99	18.92	18.95	594524
2015-04-02	18.99	19.00	18.94	18.98	647574
2015-04-06	18.97	19.04	18.95	19.03	135473
2015-04-07	19.01	19.08	19.01	19.05	169732
2015-04-08	19.04	19.10	19.04	19.06	218066
2015-04-09	19.06	19.11	19.06	19.11	117628
2015-04-10	19.10	19.13	19.06	19.09	244573
2015-04-13	19.09	19.14	19.07	19.11	128757
2015-04-14	19.10	19.13	19.08	19.11	101771
2015-04-15	19.08	19.10	19.05	19.08	145636
2015-04-16	19.08	19.10	19.05	19.10	758628
2015-04-17	19.07	19.08	19.03	19.07	163360
2015-04-20	19.12	19.13	19.08	19.10	131583
2015-04-21	19.11	19.12	19.08	19.09	258788
2015-04-22	19.11	19.13	19.09	19.09	152314
2015-04-23	19.10	19.13	19.08	19.10	143568
2015-04-24	19.10	19.14	19.10	19.11	112148
2015-04-27	19.15	19.16	19.13	19.16	597320
2015-04-28	19.14	19.15	19.11	19.15	155352
2015-04-29	19.11	19.13	19.06	19.12	193667
2015-04-30	19.06	19.09	18.98	19.05	685465
2015-05-01	19.05	19.11	19.04	19.11	414603
2015-05-04	19.12	19.13	19.07	19.09	321947
2015-05-05	19.09	19.11	19.02	19.07	459458
2015-05-06	19.10	19.10	19.04	19.06	93771
2015-05-07	19.00	19.06	19.00	19.01	327525
2015-05-08	19.06	19.13	19.02	19.13	361069
2015-05-11	19.12	19.13	19.06	19.07	417724
2015-05-12	19.04	19.07	18.99	19.04	132142
2015-05-13	19.00	19.03	18.95	18.98	224964
2015-05-14	19.03	19.08	19.01	19.07	1142051
2015-05-15	18.99	19.03	18.98	19.02	368384
2015-05-18	18.99	18.99	18.96	18.97	103937
2015-05-19	19.01	19.01	18.95	18.97	84818
2015-05-20	18.98	18.98	18.93	18.96	887204
2015-05-21	18.96	18.97	18.94	18.96	327466
2015-05-22	18.97	18.99	18.96	18.98	170601
2015-05-26	18.98	18.98	18.95	18.97	212982
2015-05-27	18.98	19.01	18.96	18.99	168351
2015-05-28	18.98	19.02	18.96	19.01	162906
2015-05-29	19.00	19.01	18.96	18.96	259038
2015-06-01	19.00	19.02	18.96	18.98	394737
2015-06-02	18.98	18.98	18.95	18.98	392860
2015-06-03	19.01	19.01	18.88	18.92	329569
2015-06-04	18.88	18.90	18.84	18.86	661212
2015-06-05	18.83	18.85	18.79	18.82	306282
2015-06-08	18.84	18.85	18.78	18.79	168772
2015-06-09	18.82	18.82	18.76	18.79	357563
2015-06-10	18.75	18.83	18.75	18.80	144979
2015-06-11	18.81	18.82	18.76	18.82	202809
2015-06-12	18.78	18.81	18.75	18.79	195555
2015-06-15	18.73	18.73	18.66	18.69	635442
2015-06-16	18.70	18.72	18.67	18.72	235629
2015-06-17	18.68	18.71	18.63	18.70	148584
2015-06-18	18.72	18.82	18.70	18.72	1539177
2015-06-19	18.70	18.75	18.70	18.75	233854
2015-06-22	18.80	18.84	18.79	18.82	1000162
2015-06-23	18.78	18.81	18.76	18.78	118261
2015-06-24	18.73	18.80	18.73	18.76	354521
2015-06-25	18.78	18.78	18.72	18.72	225257
2015-06-26	18.72	18.75	18.68	18.70	270638
2015-06-29	18.60	18.65	18.56	18.56	291520
2015-06-30	18.62	18.66	18.59	18.66	115783
2015-07-01	18.67	18.70	18.61	18.63	391866
2015-07-02	18.64	18.67	18.62	18.66	280179
2015-07-06	18.67	18.67	18.59	18.64	509981
2015-07-07	18.62	18.64	18.59	18.63	338878
2015-07-08	18.58	18.61	18.54	18.55	210089
2015-07-09	18.67	18.68	18.64	18.64	286513
2015-07-10	18.64	18.71	18.64	18.70	284702
2015-07-13	18.67	18.71	18.64	18.70	257227
2015-07-14	18.65	18.69	18.62	18.68	296123
2015-07-15	18.63	18.64	18.59	18.61	148215
2015-07-16	18.60	18.66	18.60	18.63	321663
2015-07-17	18.64	18.64	18.60	18.63	675019
2015-07-20	18.59	18.59	18.54	18.57	497852
2015-07-21	18.53	18.58	18.53	18.54	562164
2015-07-22	18.50	18.53	18.45	18.47	400516
2015-07-23	18.49	18.51	18.45	18.48	255544
2015-07-24	18.48	18.53	18.45	18.48	714892
2015-07-27	18.45	18.47	18.39	18.43	349605
2015-07-28	18.44	18.47	18.40	18.43	132602
2015-07-29	18.45	18.53	18.43	18.50	670869
2015-07-30	18.49	18.61	18.49	18.59	2829821
2015-07-31	18.56	18.63	18.51	18.51	488845
2015-08-03	18.56	18.56	18.50	18.53	479578
2015-08-04	18.52	18.55	18.52	18.53	372864
2015-08-05	18.52	18.55	18.47	18.50	1147466
2015-08-06	18.44	18.48	18.34	18.44	409853
2015-08-07	18.40	18.44	18.39	18.43	279189
2015-08-10	18.44	18.46	18.43	18.45	158527
2015-08-11	18.40	18.41	18.36	18.38	167301
2015-08-12	18.34	18.41	18.28	18.41	287323
2015-08-13	18.36	18.37	18.32	18.34	361919
2015-08-14	18.27	18.32	18.27	18.31	154243
2015-08-17	18.26	18.31	18.25	18.29	146423
2015-08-18	18.27	18.28	18.25	18.28	185777
2015-08-19	18.22	18.27	18.20	18.22	228880
2015-08-20	18.21	18.22	18.17	18.20	472454
2015-08-21	18.17	18.21	18.14	18.16	2139512
2015-08-24	17.85	18.12	17.82	18.02	455669
2015-08-25	18.06	18.22	18.04	18.04	321850
2015-08-26	17.98	18.21	17.98	18.16	541512
2015-08-27	18.08	18.32	18.08	18.31	319777
2015-08-28	18.24	18.35	18.03	18.27	494019
2015-08-31	18.29	18.29	18.22	18.23	1418844
2015-09-01	18.14	18.20	18.14	18.16	536677
2015-09-02	18.15	18.22	18.15	18.21	2098099
2015-09-03	18.23	18.27	18.20	18.24	179004
2015-09-04	18.23	18.23	18.17	18.21	174178
2015-09-08	18.29	18.32	18.24	18.29	963946
2015-09-09	18.33	18.33	18.26	18.26	225614
2015-09-10	18.26	18.33	18.26	18.29	121611
2015-09-11	18.26	18.32	18.24	18.31	203742
2015-09-14	18.27	18.32	18.25	18.27	176488
2015-09-15	18.23	18.23	18.20	18.22	155188
2015-09-16	18.15	18.19	18.15	18.19	207469
2015-09-17	18.20	18.23	18.14	18.19	173974
2015-09-18	18.14	18.20	18.14	18.19	285601
2015-09-21	18.20	18.24	18.18	18.23	231239
2015-09-22	18.16	18.16	18.08	18.09	184485
2015-09-23	18.14	18.20	18.07	18.10	127590
2015-09-24	18.08	18.08	18.01	18.05	138123
2015-09-25	18.04	18.11	17.98	17.99	161771
2015-09-28	17.92	17.92	17.76	17.78	272486
2015-09-29	17.78	17.88	17.71	17.72	568413
2015-09-30	17.78	17.83	17.76	17.81	236365
2015-10-01	17.82	17.82	17.73	17.79	270715
2015-10-02	17.70	17.84	17.65	17.80	1415993
2015-10-05	17.84	17.99	17.83	17.98	497915
2015-10-06	17.99	18.05	17.93	18.02	563763
2015-10-07	18.06	18.18	18.06	18.18	666845
2015-10-08	18.13	18.17	18.10	18.17	336302
2015-10-09	18.17	18.24	18.14	18.16	240561
2015-10-12	18.16	18.22	18.15	18.20	1563456
2015-10-13	18.12	18.18	18.12	18.14	257939
2015-10-14	18.18	18.18	18.12	18.16	191337
2015-10-15	18.11	18.16	18.08	18.12	337554
2015-10-16	18.18	18.18	18.12	18.16	156150
2015-10-19	18.16	18.22	18.14	18.22	1426933
2015-10-20	18.15	18.22	18.14	18.21	144347
2015-10-21	18.21	18.24	18.17	18.21	318254
2015-10-22	18.25	18.27	18.20	18.21	281608
2015-10-23	18.23	18.29	18.22	18.29	151200
2015-10-26	18.30	18.30	18.25	18.29	175268
2015-10-27	18.23	18.30	18.20	18.26	1609770
2015-10-28	18.26	18.29	18.20	18.25	239023
2015-10-29	18.25	18.25	18.20	18.23	372655
2015-10-30	18.20	18.25	18.19	18.24	274268
2015-11-02	18.20	18.31	18.16	18.31	377644
2015-11-03	18.28	18.33	18.27	18.28	1683294
2015-11-04	18.32	18.33	18.28	18.29	214316
2015-11-05	18.30	18.30	18.24	18.27	532071
2015-11-06	18.15	18.20	18.13	18.17	397683
2015-11-09	18.13	18.16	18.06	18.14	388244
2015-11-10	18.12	18.13	18.07	18.10	226514
2015-11-11	18.07	18.11	18.05	18.07	180673
2015-11-12	18.02	18.04	17.90	17.96	472055
2015-11-13	17.84	17.92	17.83	17.89	313262
2015-11-16	17.91	17.95	17.87	17.94	424638
2015-11-17	17.94	18.00	17.91	17.93	128381
2015-11-18	17.93	18.02	17.93	18.01	147221
2015-11-19	17.95	17.95	17.87	17.87	386078
2015-11-20	17.88	17.91	17.82	17.85	203492
2015-11-23	17.84	17.88	17.83	17.85	170402
2015-11-24	17.81	17.87	17.80	17.87	191009
2015-11-25	17.89	17.90	17.84	17.86	181977
2015-11-27	17.91	17.93	17.87	17.92	108022
2015-11-30	17.92	17.94	17.87	17.87	238153
2015-12-01	17.93	18.03	17.90	18.03	637508
2015-12-02	18.19	18.24	17.91	17.97	1434840
2015-12-03	17.95	17.97	17.87	17.92	456743
2015-12-04	17.85	17.94	17.85	17.88	436197
2015-12-07	17.88	17.88	17.75	17.79	2089371
2015-12-08	17.61	17.75	17.61	17.64	697439
2015-12-09	17.65	17.75	17.65	17.71	624959
2015-12-10	17.71	17.73	17.64	17.65	247138
2015-12-11	17.58	17.59	17.24	17.30	1029436
2015-12-14	17.30	17.50	17.23	17.33	1959286
2015-12-15	17.36	17.46	17.32	17.37	485359
2015-12-16	17.42	17.45	17.33	17.42	1276841
2015-12-17	17.38	17.41	17.27	17.28	1373718
2015-12-18	17.36	17.36	17.23	17.30	912390
2015-12-21	17.32	17.32	17.18	17.21	519891
2015-12-22	17.26	17.38	17.23	17.37	515397
2015-12-23	17.32	17.48	17.32	17.45	398229
2015-12-24	17.43	17.51	17.43	17.46	806485
2015-12-28	17.38	17.40	17.24	17.36	357867
2015-12-29	17.42	17.48	17.41	17.44	711270
2015-12-30	17.37	17.46	17.36	17.46	521378
2015-12-31	17.47	17.49	17.35	17.44	544735
2016-01-04	17.35	17.40	17.32	17.40	409265
2016-01-05	17.42	17.48	17.33	17.43	724179
2016-01-06	17.39	17.45	17.38	17.40	456150
2016-01-07	17.36	17.39	17.33	17.36	445192
2016-01-08	17.26	17.40	17.26	17.29	454569
2016-01-11	17.25	17.39	17.25	17.34	204816
2016-01-12	17.33	17.36	17.27	17.32	369035
2016-01-13	17.28	17.29	17.12	17.13	382122
2016-01-14	17.17	17.30	17.13	17.23	2684406
2016-01-15	16.94	17.02	16.88	16.99	448592
2016-01-19	16.96	17.01	16.89	16.93	1115445
2016-01-20	16.84	16.86	16.61	16.81	689755
2016-01-21	16.82	16.93	16.76	16.87	737942
2016-01-22	16.99	17.10	16.88	17.10	656995
2016-01-25	17.06	17.08	16.98	17.00	642622
2016-01-26	16.99	17.08	16.99	17.08	288727
2016-01-27	17.04	17.12	17.01	17.04	324774
2016-01-28	17.14	17.14	17.07	17.12	512833
2016-01-29	17.11	17.19	17.11	17.14	304072
2016-02-01	17.10	17.16	17.04	17.12	835064
2016-02-02	17.08	17.08	16.98	17.01	1605256
2016-02-03	17.00	17.07	16.95	17.05	400884
2016-02-04	17.05	17.06	17.01	17.03	162817
2016-02-05	17.01	17.01	16.92	16.97	603482
2016-02-08	16.87	16.87	16.70	16.75	2572911
2016-02-09	16.71	16.79	16.68	16.75	550543
2016-02-10	16.78	16.80	16.69	16.72	677135
2016-02-11	16.53	16.66	16.53	16.64	1563914
2016-02-12	16.65	16.78	16.64	16.77	611032
2016-02-16	16.77	16.78	16.70	16.76	293541
2016-02-17	16.78	16.84	16.75	16.79	233960
2016-02-18	16.82	16.90	16.78	16.88	1072926
2016-02-19	16.82	16.92	16.81	16.91	1405604
2016-02-22	16.99	17.03	16.96	17.03	1017895
2016-02-23	16.97	17.02	16.93	17.02	897340
2016-02-24	16.89	17.10	16.89	17.09	3698791
2016-02-25	17.10	17.17	17.04	17.15	2846951
2016-02-26	17.24	17.24	17.15	17.18	474511
2016-02-29	17.21	17.33	17.16	17.32	598983
2016-03-01	17.22	17.68	17.22	17.65	1522968
2016-03-02	17.57	17.57	17.49	17.56	709010
2016-03-03	17.56	17.56	17.56	17.58	569390
2016-03-04	17.62	17.68	17.56	17.66	612904
2016-03-07	17.60	17.70	17.60	17.70	427679
2016-03-08	17.69	17.69	17.60	17.61	303964
2016-03-09	17.67	17.69	17.62	17.65	471336
2016-03-10	17.65	17.65	17.65	17.73	355912
2016-03-11	17.73	17.73	17.73	17.82	888841
2016-03-14	17.77	17.85	17.71	17.83	302723
2016-03-15	17.83	17.83	17.83	17.67	465975
2016-03-16	17.66	17.80	17.61	17.79	195765
2016-03-17	17.83	17.91	17.76	17.90	322850
2016-03-18	17.92	17.96	17.90	17.93	179076
2016-03-21	17.92	17.95	17.90	17.94	204822
2016-03-22	17.92	17.92	17.86	17.90	437270
2016-03-23	17.90	17.90	17.85	17.86	126555
2016-03-24	17.86	17.86	17.86	17.81	244550
2016-03-28	17.89	17.89	17.75	17.81	402202
2016-03-29	17.78	17.79	17.69	17.71	1055655
2016-03-30	17.79	17.80	17.72	17.75	435893
2016-03-31	17.75	17.81	17.74	17.80	573832
2016-04-01	17.76	17.81	17.67	17.80	1837287
2016-04-04	17.82	17.85	17.75	17.79	2669104
2016-04-05	17.79	17.79	17.79	17.75	446609
2016-04-06	17.79	17.84	17.76	17.84	324125
2016-04-07	17.80	17.81	17.74	17.79	286561
2016-04-08	17.86	17.87	17.81	17.85	342427
2016-04-11	17.90	17.91	17.85	17.88	221640
2016-04-12	17.90	17.97	17.89	17.95	1074361
2016-04-13	17.97	18.08	17.97	18.07	258865
2016-04-14	18.03	18.05	18.01	18.02	259932
2016-04-15	17.95	17.96	17.91	17.91	444881
2016-04-18	17.90	18.01	17.89	18.00	180370
2016-04-19	18.02	18.10	18.02	18.08	329731
2016-04-20	18.09	18.16	18.08	18.12	342237
2016-04-21	18.16	18.16	18.11	18.14	698827
2016-04-22	18.10	18.19	18.10	18.19	168223
2016-04-25	18.15	18.16	18.11	18.14	185793
2016-04-26	18.15	18.18	18.15	18.18	428234
2016-04-27	18.17	18.26	18.14	18.23	673443
2016-04-28	18.22	18.27	18.20	18.22	249558
2016-04-29	18.24	18.27	18.17	18.26	581517
2016-05-02	18.27	18.29	18.23	18.26	833072
2016-05-03	18.24	18.24	18.17	18.20	1718722
2016-05-04	18.19	18.20	18.14	18.17	1740107
2016-05-05	18.18	18.18	18.13	18.15	202169
2016-05-06	18.15	18.15	18.03	18.09	1226352
2016-05-09	18.13	18.13	18.08	18.11	751175
2016-05-10	18.12	18.16	18.11	18.16	449013
2016-05-11	18.11	18.18	18.11	18.11	526991
2016-05-12	18.14	18.18	18.12	18.15	390877
2016-05-13	18.07	18.08	18.00	18.01	1065728
2016-05-16	18.05	18.10	18.03	18.08	426478
2016-05-17	18.08	18.11	18.05	18.09	371226
2016-05-18	18.07	18.12	18.04	18.06	255626
2016-05-19	18.07	18.07	17.99	18.04	226571
2016-05-20	18.05	18.08	18.02	18.06	171344
2016-05-23	18.07	18.09	18.05	18.07	226051
2016-05-24	18.12	18.17	18.08	18.17	1318992
2016-05-25	18.18	18.20	18.16	18.17	252523
2016-05-26	18.20	18.20	18.15	18.15	167937
2016-05-27	18.15	18.19	18.12	18.16	153298
2016-05-31	18.18	18.20	18.14	18.14	1200809
2016-06-01	18.14	18.15	18.07	18.15	350220
2016-06-02	18.14	18.18	18.13	18.17	946192
2016-06-03	18.20	18.21	18.16	18.21	181155
2016-06-06	18.19	18.27	18.19	18.26	367681
2016-06-07	18.30	18.33	18.27	18.30	446910
2016-06-08	18.35	18.37	18.32	18.36	491840
2016-06-09	18.31	18.34	18.29	18.34	333966
2016-06-10	18.26	18.29	18.22	18.25	206338
2016-06-13	18.25	18.29	18.20	18.21	340624
2016-06-14	18.15	18.21	18.12	18.07	245204
2016-06-15	18.12	18.15	18.09	18.09	415040
2016-06-16	18.07	18.14	18.01	18.12	654057
2016-06-17	18.16	18.17	18.11	18.12	396476
2016-06-20	18.26	18.28	18.22	18.22	223755
2016-06-21	18.25	18.28	18.23	18.28	173563
2016-06-22	18.22	18.29	18.22	18.28	160104
2016-06-23	18.33	18.38	18.32	18.38	240656
2016-06-24	17.93	18.27	17.93	18.17	542027
2016-06-27	18.14	18.17	17.99	18.02	927775
2016-06-28	18.19	18.21	18.14	18.19	579657
2016-06-29	18.26	18.35	18.26	18.32	1351189
2016-06-30	18.32	18.40	18.27	18.40	1392505
2016-07-01	18.40	18.47	18.38	18.41	1868042
2016-07-05	18.40	18.41	18.34	18.38	1868962
2016-07-06	18.36	18.50	18.35	18.50	4563977
2016-07-07	18.50	18.50	18.45	18.47	604917
2016-07-08	18.53	18.64	18.53	18.64	1019464
2016-07-11	18.69	18.69	18.65	18.65	696773
2016-07-12	18.72	18.76	18.68	18.72	741437
2016-07-13	18.73	18.73	18.64	18.68	1209842
2016-07-14	18.71	18.73	18.67	18.63	453430
2016-07-15	18.68	18.68	18.59	18.59	715972
2016-07-18	18.63	18.67	18.60	18.65	1110928
2016-07-19	18.60	18.64	18.59	18.62	184683
2016-07-20	18.63	18.66	18.60	18.66	198199
2016-07-21	18.66	18.67	18.62	18.66	577754
2016-07-22	18.65	18.69	18.63	18.69	306300
2016-07-25	18.66	18.68	18.61	18.61	714724
2016-07-26	18.64	18.64	18.56	18.59	240755
2016-07-27	18.58	18.64	18.56	18.63	399145
2016-07-28	18.60	18.60	18.56	18.58	715307
2016-07-29	18.59	18.61	18.53	18.57	566636
2016-08-01	18.58	18.58	18.51	18.54	1888654
2016-08-02	18.51	18.55	18.47	18.50	1108405
2016-08-03	18.53	18.59	18.52	18.58	395796
2016-08-04	18.62	18.68	18.60	18.68	444057
2016-08-05	18.72	18.73	18.68	18.70	635737
2016-08-08	18.74	18.76	18.70	18.76	444045
2016-08-09	18.78	18.79	18.75	18.79	259897
2016-08-10	18.77	18.79	18.75	18.76	224938
2016-08-11	18.76	18.81	18.76	18.77	326334
2016-08-12	18.81	18.81	18.77	18.72	234631
2016-08-15	18.76	18.79	18.75	18.77	206050
2016-08-16	18.74	18.77	18.72	18.76	685267
2016-08-17	18.78	18.84	18.74	18.83	2924661
2016-08-18	18.78	18.83	18.75	18.80	218599
2016-08-19	18.79	18.80	18.77	18.80	193465
2016-08-22	18.78	18.80	18.76	18.78	372014
2016-08-23	18.82	18.85	18.82	18.84	237699
2016-08-24	18.85	18.87	18.79	18.80	299605
2016-08-25	18.82	18.84	18.81	18.83	248806
2016-08-26	18.85	18.88	18.78	18.80	389703
2016-08-29	18.83	18.90	18.81	18.87	546155
2016-08-30	18.87	18.88	18.83	18.85	546673
2016-08-31	18.85	18.85	18.79	18.79	384957
2016-09-01	18.81	18.82	18.78	18.81	638727
2016-09-02	18.84	18.93	18.84	18.90	899263
2016-09-06	18.86	18.92	18.85	18.90	2008552
2016-09-07	18.91	18.91	18.87	18.89	477975
2016-09-08	18.92	18.92	18.85	18.85	364800
2016-09-09	18.82	18.84	18.71	18.71	651608
2016-09-12	18.69	18.78	18.67	18.76	1635706
2016-09-13	18.69	18.72	18.62	18.63	1156753
2016-09-14	18.64	18.71	18.62	18.55	1523959
2016-09-15	18.57	18.66	18.57	18.65	347015
2016-09-16	18.58	18.65	18.58	18.65	212807
2016-09-19	18.69	18.70	18.62	18.66	242884
2016-09-20	18.68	18.69	18.63	18.66	354476
2016-09-21	18.65	18.76	18.65	18.76	477903
2016-09-22	18.84	18.86	18.78	18.82	951161
2016-09-23	18.79	18.84	18.78	18.80	1008251
2016-09-26	18.79	18.80	18.72	18.73	342446
2016-09-27	18.69	18.79	18.69	18.78	498067
2016-09-28	18.78	18.89	18.77	18.87	609432
2016-09-29	18.87	18.87	18.76	18.80	1289153
2016-09-30	18.85	18.89	18.84	18.87	1143074
2016-10-03	18.87	18.88	18.84	18.87	770807
2016-10-04	18.89	18.90	18.82	18.84	683554
2016-10-05	18.88	18.91	18.86	18.88	271777
2016-10-06	18.87	18.91	18.85	18.88	268684
2016-10-07	18.91	18.92	18.85	18.90	485346
2016-10-10	18.95	18.99	18.93	18.97	156029
2016-10-11	18.92	18.96	18.85	18.88	463051
2016-10-12	18.87	18.90	18.85	18.89	381419
2016-10-13	18.85	18.92	18.83	18.81	310791
2016-10-14	18.84	18.87	18.81	18.83	339404
2016-10-17	18.86	18.86	18.82	18.83	260439
2016-10-18	18.89	18.93	18.86	18.90	258002
2016-10-19	18.91	18.95	18.90	18.94	408393
2016-10-20	18.90	18.95	18.90	18.90	486929
2016-10-21	18.89	18.94	18.87	18.94	175863
2016-10-24	18.96	18.98	18.93	18.93	383956
2016-10-25	18.91	18.95	18.91	18.93	424192
2016-10-26	18.89	18.94	18.88	18.89	428072
2016-10-27	18.89	18.90	18.82	18.83	419576
2016-10-28	18.83	18.83	18.74	18.77	690377
2016-10-31	18.78	18.79	18.68	18.68	3196704
2016-11-01	18.70	18.71	18.59	18.66	1054766
2016-11-02	18.62	18.66	18.58	18.64	2083517
2016-11-03	18.61	18.66	18.61	18.62	738143
2016-11-04	18.62	18.68	18.62	18.64	300149
2016-11-07	18.75	18.82	18.74	18.81	2122476
2016-11-08	18.79	18.81	18.74	18.79	645026
2016-11-09	18.66	18.79	18.66	18.66	2365243
2016-11-10	18.61	18.66	18.49	18.52	1500164
2016-11-11	18.47	18.48	18.29	18.35	994633
2016-11-14	18.33	18.49	18.31	18.39	539492
2016-11-15	18.40	18.54	18.40	18.52	1160810
2016-11-16	18.47	18.49	18.44	18.46	435243
2016-11-17	18.49	18.49	18.43	18.44	252668
2016-11-18	18.48	18.48	18.42	18.45	1473644
2016-11-21	18.45	18.55	18.45	18.53	2382320
2016-11-22	18.57	18.65	18.54	18.65	1912303
2016-11-23	18.60	18.60	18.52	18.58	964559
2016-11-25	18.56	18.59	18.56	18.57	148230
2016-11-28	18.60	18.62	18.56	18.57	872653
2016-11-29	18.55	18.58	18.52	18.57	1039720
2016-11-30	18.60	18.60	18.54	18.58	695665
2016-12-01	18.59	18.59	18.52	18.55	1133247
2016-12-02	18.55	18.63	18.55	18.63	1126043
2016-12-05	18.61	18.65	18.57	18.65	3525464
2016-12-06	18.69	18.71	18.65	18.71	803344
2016-12-07	18.74	18.78	18.70	18.78	832733
2016-12-08	18.72	18.76	18.71	18.75	551622
2016-12-09	18.73	18.77	18.73	18.73	974981
2016-12-12	18.77	18.77	18.73	18.75	533025
2016-12-13	18.80	18.83	18.77	18.77	718396
2016-12-14	18.81	18.83	18.69	18.62	804739
2016-12-15	18.66	18.66	18.60	18.62	423906
2016-12-16	18.64	18.65	18.60	18.61	603721
2016-12-19	18.61	18.67	18.57	18.67	385816
2016-12-20	18.68	18.68	18.64	18.66	852956
2016-12-21	18.69	18.70	18.66	18.70	435794
2016-12-22	18.65	18.73	18.65	18.71	476647
2016-12-23	18.74	18.75	18.72	18.75	450491
2016-12-27	18.73	18.80	18.73	18.75	868861
2016-12-28	18.78	18.79	18.74	18.78	633250
2016-12-29	18.79	18.79	18.77	18.79	191086
2016-12-30	18.79	18.79	18.76	18.79	373247
2017-01-03	18.81	18.85	18.80	18.84	1461365
2017-01-04	18.85	18.89	18.82	18.89	1016393
2017-01-05	18.89	18.90	18.82	18.84	2860891
2017-01-06	18.86	18.90	18.82	18.87	720759
2017-01-09	18.86	18.91	18.86	18.90	4308826
2017-01-10	18.92	18.92	18.87	18.88	1674681
2017-01-11	18.88	18.90	18.86	18.90	537409
2017-01-12	18.91	18.91	18.88	18.83	340061
2017-01-13	18.84	18.85	18.82	18.84	471268
2017-01-17	18.86	18.86	18.80	18.82	679205
2017-01-18	18.82	18.84	18.81	18.83	553895
2017-01-19	18.83	18.83	18.78	18.80	214200
2017-01-20	18.81	18.82	18.77	18.79	339445
2017-01-23	18.77	18.81	18.77	18.81	396716
2017-01-24	18.79	18.85	18.79	18.83	459173
2017-01-25	18.85	18.87	18.84	18.86	625511
2017-01-26	18.87	18.87	18.84	18.85	591796
2017-01-27	18.87	18.88	18.84	18.86	817153
2017-01-30	18.86	18.86	18.82	18.86	404007
2017-01-31	18.88	18.88	18.83	18.88	1196335
2017-02-01	18.86	18.90	18.84	18.90	929716
2017-02-02	18.90	18.90	18.86	18.89	1759683
2017-02-03	18.91	18.92	18.89	18.89	984221
2017-02-06	18.90	18.94	18.85	18.92	4978471
2017-02-07	18.92	18.92	18.89	18.91	481010
2017-02-08	18.91	18.92	18.87	18.92	976197
2017-02-09	18.92	18.93	18.90	18.91	847513
2017-02-10	18.91	18.93	18.90	18.91	963338
2017-02-13	18.93	18.96	18.91	18.94	1367477
2017-02-14	18.95	18.95	18.91	18.87	489598
2017-02-15	18.87	18.87	18.84	18.85	350705
2017-02-16	18.85	18.86	18.83	18.85	271129
2017-02-17	18.86	18.86	18.83	18.86	923761
2017-02-21	18.88	18.91	18.86	18.91	292600
2017-02-22	18.90	18.90	18.87	18.90	646625
2017-02-23	18.93	18.93	18.89	18.89	583541
2017-02-24	18.89	18.93	18.88	18.92	609035
2017-02-27	18.94	18.95	18.92	18.95	1025604
2017-02-28	18.94	18.94	18.92	18.92	768044
2017-03-01	18.99	19.00	18.97	18.99	964274
2017-03-02	18.96	18.98	18.93	18.93	1009194
2017-03-03	18.94	18.96	18.92	18.96	443574
2017-03-06	18.95	18.95	18.91	18.93	877937
2017-03-07	18.91	18.92	18.79	18.79	534882
2017-03-08	18.76	18.78	18.68	18.68	2728069
2017-03-09	18.66	18.67	18.62	18.62	1081904
2017-03-10	18.68	18.71	18.60	18.62	1099878
2017-03-13	18.64	18.67	18.61	18.66	661303
2017-03-14	18.61	18.62	18.60	18.55	552605
2017-03-15	18.60	18.74	18.57	18.74	1152994
2017-03-16	18.76	18.80	18.68	18.71	1917536
2017-03-17	18.73	18.74	18.71	18.72	796251
2017-03-20	18.72	18.72	18.69	18.70	305653
2017-03-21	18.73	18.73	18.60	18.61	396289
2017-03-22	18.60	18.63	18.55	18.62	1678315
2017-03-23	18.63	18.64	18.58	18.62	978946
2017-03-24	18.64	18.68	18.64	18.68	299783
2017-03-27	18.63	18.68	18.60	18.68	320680
2017-03-28	18.67	18.78	18.66	18.78	1324185
2017-03-29	18.79	18.82	18.76	18.82	1721013
2017-03-30	18.82	18.86	18.82	18.84	1243103
2017-03-31	18.85	18.85	18.81	18.81	1494084
2017-04-03	18.82	18.85	18.80	18.83	3026933
2017-04-04	18.82	18.86	18.82	18.86	599090
2017-04-05	18.88	18.90	18.84	18.85	489262
2017-04-06	18.86	18.89	18.84	18.87	804817
2017-04-07	18.88	18.89	18.85	18.85	1081755
2017-04-10	18.87	18.90	18.86	18.90	1057255
2017-04-11	18.89	18.90	18.85	18.88	922731
2017-04-12	18.88	18.89	18.87	18.82	799244
2017-04-13	18.83	18.83	18.74	18.75	822757
2017-04-17	18.76	18.83	18.76	18.82	1403212
2017-04-18	18.83	18.83	18.79	18.80	272339
2017-04-19	18.83	18.85	18.81	18.82	552915
2017-04-20	18.84	18.87	18.83	18.87	179483
2017-04-21	18.87	18.88	18.82	18.87	1272320
2017-04-24	18.94	18.94	18.91	18.94	485088
2017-04-25	18.95	18.96	18.92	18.93	562810
2017-04-26	18.93	18.96	18.93	18.94	616291
2017-04-27	18.95	18.98	18.93	18.98	840192
2017-04-28	18.97	18.99	18.95	18.96	1247216
2017-05-01	18.99	18.99	18.96	18.97	556738
2017-05-02	18.98	18.98	18.96	18.97	359430
2017-05-03	18.96	18.99	18.96	18.99	240141
2017-05-04	18.96	18.96	18.89	18.93	823412
2017-05-05	18.93	18.94	18.88	18.91	1780787
2017-05-08	18.92	18.95	18.91	18.91	358097
2017-05-09	18.93	18.94	18.90	18.92	403736
2017-05-10	18.96	18.97	18.94	18.97	447099
2017-05-11	18.96	18.98	18.94	18.97	1533273
2017-05-12	18.97	18.98	18.95	18.96	344062
2017-05-15	18.90	18.95	18.90	18.94	283426
2017-05-16	18.95	18.95	18.92	18.94	776866
2017-05-17	18.92	18.93	18.88	18.89	521225
2017-05-18	18.86	18.91	18.86	18.89	1332723
2017-05-19	18.92	18.95	18.91	18.92	708697
2017-05-22	18.94	18.97	18.90	18.96	388404
2017-05-23	18.97	18.99	18.96	18.98	1137601
2017-05-24	18.98	19.00	18.96	19.00	479418
2017-05-25	19.00	19.03	18.98	18.98	370087
2017-05-26	19.00	19.00	18.98	18.99	247619
2017-05-30	18.98	19.02	18.98	19.01	1273954
2017-05-31	18.99	19.01	18.98	19.01	1060021
2017-06-01	19.02	19.04	19.00	19.04	814351
2017-06-02	19.03	19.07	19.03	19.05	1076594
2017-06-05	19.06	19.07	19.04	19.05	281672
2017-06-06	19.06	19.06	19.02	19.03	380876
2017-06-07	19.05	19.05	18.98	19.00	1491881
2017-06-08	19.01	19.02	18.97	19.01	1483288
2017-06-09	19.01	19.03	18.99	19.01	1180940
2017-06-12	19.02	19.06	19.01	19.05	587341
2017-06-13	19.06	19.09	19.05	19.08	1603883
2017-06-14	19.10	19.11	19.05	19.02	653230
2017-06-15	18.98	19.00	18.97	18.99	656244
2017-06-16	19.00	19.00	18.95	18.96	315358
2017-06-19	18.98	19.00	18.97	18.97	1363391
2017-06-20	18.95	18.97	18.94	18.95	499920
2017-06-21	18.93	18.96	18.85	18.86	1021735
2017-06-22	18.89	18.93	18.88	18.88	586623
2017-06-23	18.92	18.94	18.90	18.94	275374
2017-06-26	18.95	18.98	18.93	18.98	540610
2017-06-27	18.99	18.99	18.95	18.97	2076949
2017-06-28	18.99	19.00	18.94	19.00	779300
2017-06-29	19.02	19.02	18.95	18.99	1712348
2017-06-30	19.00	19.02	18.97	19.02	951567
2017-07-03	19.04	19.05	19.01	19.02	310816
2017-07-05	19.02	19.03	18.99	19.01	989579
2017-07-06	18.98	19.00	18.95	18.96	1422502
2017-07-07	18.95	18.98	18.92	18.93	2112557
2017-07-10	18.94	18.97	18.92	18.96	2258078
2017-07-11	18.96	18.96	18.93	18.95	276619
2017-07-12	18.98	19.01	18.98	19.01	961934
2017-07-13	19.01	19.05	18.99	18.98	1607171
2017-07-14	18.98	19.01	18.97	18.98	571993
2017-07-17	18.99	19.00	18.97	18.97	690373
2017-07-18	18.99	19.02	18.99	19.01	333950
2017-07-19	19.03	19.04	19.01	19.02	135709
2017-07-20	19.04	19.05	19.01	19.05	612194
2017-07-21	19.05	19.05	19.01	19.02	368967
2017-07-24	19.01	19.03	19.01	19.02	506643
2017-07-25	19.02	19.05	19.02	19.03	253416
2017-07-26	19.05	19.08	19.05	19.07	371307
2017-07-27	19.07	19.08	19.03	19.04	829207
2017-07-28	19.04	19.06	19.04	19.05	255947
2017-07-31	19.05	19.09	19.04	19.07	789621
2017-08-01	19.05	19.08	19.05	19.07	464371
2017-08-02	19.06	19.09	19.06	19.07	457098
2017-08-03	19.07	19.09	19.06	19.08	668895
2017-08-04	19.07	19.07	19.06	19.06	335596
2017-08-07	19.06	19.09	19.05	19.05	1624903
2017-08-08	19.06	19.07	19.01	19.01	257418
2017-08-09	19.00	19.02	18.94	18.94	1826722
2017-08-10	18.94	18.95	18.83	18.83	1396230
2017-08-11	18.84	18.93	18.84	18.88	764105
2017-08-14	18.95	18.97	18.93	18.89	372008
2017-08-15	18.89	18.90	18.87	18.90	1120766
2017-08-16	18.90	18.92	18.90	18.91	338274
2017-08-17	18.91	18.91	18.84	18.85	748798
2017-08-18	18.86	18.89	18.84	18.86	1379551
2017-08-21	18.87	18.88	18.86	18.86	154087
2017-08-22	18.87	18.94	18.85	18.94	341993
2017-08-23	18.92	18.93	18.89	18.92	1385290
2017-08-24	18.93	18.96	18.90	18.96	2078744
2017-08-25	18.96	18.99	18.95	18.99	406167
2017-08-28	18.99	18.99	18.97	18.99	220298
2017-08-29	18.96	18.99	18.93	18.96	712421
2017-08-30	18.96	19.00	18.96	19.00	618011
2017-08-31	19.02	19.03	19.00	19.01	908979
2017-09-01	19.02	19.04	19.01	19.04	370268
2017-09-05	19.02	19.04	18.97	19.03	1972561
2017-09-06	19.04	19.05	19.02	19.03	387588
2017-09-07	19.03	19.05	19.02	19.04	681327
2017-09-08	19.02	19.03	18.99	19.00	758178
2017-09-11	19.02	19.05	19.02	19.02	372411
2017-09-12	19.05	19.07	19.01	19.06	390322
2017-09-13	19.09	19.09	19.04	19.06	140896
2017-09-14	19.06	19.07	19.03	19.07	240022
2017-09-15	19.07	19.08	19.00	19.08	102884
2017-09-18	19.02	19.03	19.01	19.01	300578
2017-09-19	19.01	19.03	19.01	19.01	121227
2017-09-20	19.01	19.04	18.98	19.02	303367
2017-09-21	19.00	19.04	18.97	18.98	735571
2017-09-22	19.00	19.02	18.98	18.99	104434
2017-09-25	18.99	19.03	18.99	19.03	157750
2017-09-26	19.01	19.05	19.01	19.05	122200
2017-09-27	19.04	19.07	19.02	19.04	242575
2017-09-28	19.06	19.06	19.03	19.05	190561
2017-09-29	19.07	19.08	19.04	19.08	198336
2017-10-02	19.06	19.10	19.06	19.08	360481
2017-10-03	19.07	19.11	19.07	19.09	319190
2017-10-04	19.10	19.10	19.08	19.10	236408
2017-10-05	19.08	19.11	19.08	19.10	373235
2017-10-06	19.07	19.09	19.05	19.07	102933
2017-10-09	19.07	19.11	19.07	19.08	1891967
2017-10-10	19.08	19.11	19.07	19.11	248449
2017-10-11	19.09	19.14	19.09	19.11	534155
2017-10-12	19.10	19.11	19.09	19.10	198344
2017-10-13	19.11	19.13	19.09	19.10	588497
2017-10-16	19.09	19.12	19.09	19.11	942155
2017-10-17	19.09	19.12	19.08	19.12	275978
2017-10-18	19.12	19.13	19.11	19.12	418032
2017-10-19	19.10	19.13	19.10	19.13	225295
2017-10-20	19.12	19.14	19.10	19.12	228586
2017-10-23	19.07	19.08	19.05	19.06	179898
2017-10-24	19.06	19.09	19.06	19.07	83855
2017-10-25	19.07	19.07	18.99	19.03	444456
2017-10-26	19.04	19.04	18.99	18.99	318190
2017-10-27	19.00	19.07	18.99	19.05	1467108
2017-10-30	19.04	19.06	19.03	19.04	597688
2017-10-31	19.06	19.08	19.04	19.05	979983
2017-11-01	19.07	19.08	19.03	19.03	739009
2017-11-02	19.05	19.07	19.04	19.06	647127
2017-11-03	19.05	19.06	19.03	19.04	424535
2017-11-06	19.03	19.05	19.02	19.02	948102
2017-11-07	19.02	19.04	18.99	18.99	651686
2017-11-08	19.00	19.00	18.93	18.93	1372747
2017-11-09	18.91	18.96	18.84	18.86	2266753
2017-11-10	18.85	18.90	18.85	18.89	600970
2017-11-13	18.87	18.89	18.86	18.87	221547
2017-11-14	18.85	18.85	18.80	18.80	578608
2017-11-15	18.79	18.83	18.72	18.83	434797
2017-11-16	18.85	18.92	18.85	18.91	228483
2017-11-17	18.89	18.95	18.87	18.93	1116598
2017-11-20	18.86	18.89	18.86	18.87	191438
2017-11-21	18.88	18.91	18.88	18.91	346509
2017-11-22	18.90	18.98	18.90	18.97	2053025
2017-11-24	18.95	18.98	18.95	18.98	525205
2017-11-27	18.96	18.97	18.93	18.94	780636
2017-11-28	18.96	18.98	18.91	18.97	840305
2017-11-29	18.98	18.98	18.95	18.95	698223
2017-11-30	18.96	18.99	18.93	18.98	428947
2017-12-01	18.96	18.99	18.91	18.99	672181
2017-12-04	18.98	19.00	18.95	18.96	893046
2017-12-05	18.97	18.98	18.93	18.95	1183696
2017-12-06	18.96	18.96	18.92	18.93	165085
2017-12-07	18.93	18.94	18.90	18.91	1351905
2017-12-08	18.92	18.96	18.92	18.94	315351
2017-12-11	18.94	18.96	18.94	18.94	180574
2017-12-12	18.96	18.96	18.93	18.95	387640
2017-12-13	18.95	18.96	18.94	18.96	579045
2017-12-14	18.96	18.96	18.91	18.91	567900
2017-12-15	18.92	18.95	18.92	18.93	276233
2017-12-18	18.91	18.92	18.88	18.89	374368
2017-12-19	18.87	18.89	18.84	18.84	2237096
2017-12-20	18.84	18.86	18.83	18.85	1065599
2017-12-21	18.86	18.87	18.84	18.85	664260
2017-12-22	18.86	18.89	18.84	18.89	326786
2017-12-26	18.88	18.95	18.88	18.95	2764339
2017-12-27	18.95	18.96	18.93	18.96	1330270
2017-12-28	18.94	18.97	18.92	18.92	636734
2017-12-29	18.91	18.96	18.91	18.95	707929
2018-01-02	18.94	19.00	18.93	18.97	6312885
2018-01-03	18.98	19.02	18.94	19.01	1005052
2018-01-04	19.00	19.04	19.00	19.01	793715
2018-01-05	19.02	19.06	19.02	19.03	795777
2018-01-08	19.02	19.05	19.02	19.02	878165
2018-01-09	19.02	19.06	18.99	19.01	1427316
2018-01-10	18.98	18.98	18.94	18.97	1188339
2018-01-11	18.96	19.01	18.96	19.01	1229572
2018-01-12	18.97	19.00	18.97	18.97	541847
2018-01-16	18.98	19.01	18.97	18.97	507536
2018-01-17	19.00	19.00	18.96	18.96	505264
2018-01-18	18.95	18.97	18.94	18.95	538306
2018-01-19	18.95	18.97	18.93	18.89	704208
2018-01-22	18.90	18.92	18.88	18.90	413721
2018-01-23	18.90	18.95	18.90	18.94	836860
2018-01-24	18.97	18.97	18.91	18.93	1563736
2018-01-25	18.96	18.96	18.91	18.94	400730
2018-01-26	18.92	18.96	18.92	18.94	518263
2018-01-29	18.91	18.91	18.88	18.88	1136244
2018-01-30	18.85	18.90	18.80	18.81	1706339
2018-01-31	18.84	18.87	18.78	18.85	3836027
2018-02-01	18.81	18.85	18.79	18.80	1301154
2018-02-02	18.75	18.79	18.69	18.69	1543117
2018-02-05	18.65	18.74	18.56	18.61	6784528
2018-02-06	18.54	18.69	18.54	18.67	855161
2018-02-07	18.65	18.74	18.63	18.64	1058354
2018-02-08	18.65	18.66	18.50	18.51	1074210
2018-02-09	18.50	18.56	18.34	18.49	1427883
2018-02-12	18.48	18.60	18.42	18.55	731264
2018-02-13	18.51	18.56	18.51	18.53	1088341
2018-02-14	18.48	18.54	18.46	18.52	1053104
2018-02-15	18.52	18.64	18.52	18.63	718680
2018-02-16	18.60	18.74	18.60	18.74	1345259
2018-02-20	18.59	18.64	18.59	18.61	670870
2018-02-21	18.61	18.64	18.53	18.53	415234
2018-02-22	18.56	18.61	18.55	18.55	720465
2018-02-23	18.54	18.66	18.54	18.63	274722
2018-02-26	18.61	18.70	18.61	18.64	1412000
2018-02-27	18.66	18.66	18.59	18.60	792468
2018-02-28	18.62	18.65	18.57	18.57	887333
2018-03-01	18.59	18.62	18.56	18.59	1664835
2018-03-02	18.55	18.61	18.54	18.60	1835502
2018-03-05	18.57	18.61	18.56	18.58	715588
2018-03-06	18.59	18.62	18.57	18.62	630202
2018-03-07	18.61	18.61	18.57	18.58	569975
2018-03-08	18.60	18.63	18.58	18.59	559933
2018-03-09	18.60	18.65	18.60	18.63	740069
2018-03-12	18.62	18.64	18.60	18.64	369549
2018-03-13	18.62	18.64	18.57	18.58	415983
2018-03-14	18.61	18.61	18.57	18.58	420333
2018-03-15	18.58	18.61	18.57	18.58	375566
2018-03-16	18.56	18.61	18.56	18.60	290725
2018-03-19	18.52	18.54	18.49	18.52	738843
2018-03-20	18.49	18.52	18.43	18.51	285477
2018-03-21	18.51	18.56	18.50	18.52	321092
2018-03-22	18.49	18.51	18.45	18.46	358101
2018-03-23	18.48	18.50	18.39	18.39	675269
2018-03-26	18.46	18.51	18.43	18.48	1493976
2018-03-27	18.47	18.51	18.46	18.47	381266
2018-03-28	18.47	18.52	18.47	18.49	869043
2018-03-29	18.51	18.54	18.49	18.51	695176
2018-04-02	18.50	18.54	18.47	18.51	4132078
2018-04-03	18.52	18.56	18.48	18.50	1252864
2018-04-04	18.45	18.53	18.45	18.52	1984029
2018-04-05	18.52	18.56	18.51	18.54	803497
2018-04-06	18.52	18.56	18.50	18.54	414462
2018-04-09	18.55	18.58	18.54	18.55	160810
2018-04-10	18.55	18.61	18.55	18.60	383575
2018-04-11	18.57	18.62	18.57	18.60	433026
2018-04-12	18.58	18.65	18.58	18.63	385897
2018-04-13	18.65	18.76	18.63	18.64	401786
2018-04-16	18.65	18.69	18.64	18.66	216198
2018-04-17	18.65	18.69	18.65	18.66	443411
2018-04-18	18.68	18.69	18.64	18.65	936327
2018-04-19	18.61	18.67	18.60	18.61	526474
2018-04-20	18.60	18.62	18.55	18.55	1276531
2018-04-23	18.49	18.54	18.44	18.46	496461
2018-04-24	18.46	18.48	18.39	18.43	412945
2018-04-25	18.44	18.44	18.38	18.41	489124
2018-04-26	18.41	18.45	18.39	18.44	376199
2018-04-27	18.44	18.47	18.43	18.44	214033
2018-04-30	18.45	18.46	18.43	18.45	499576
2018-05-01	18.43	18.45	18.41	18.44	602327
2018-05-02	18.42	18.47	18.42	18.44	2078966
2018-05-03	18.43	18.46	18.42	18.43	199358
2018-05-04	18.43	18.46	18.42	18.44	314639
2018-05-07	18.45	18.47	18.45	18.45	283533
2018-05-08	18.44	18.45	18.43	18.44	514498
2018-05-09	18.43	18.47	18.43	18.46	303411
2018-05-10	18.45	18.49	18.45	18.49	432253
2018-05-11	18.50	18.50	18.47	18.49	215287
2018-05-14	18.46	18.49	18.44	18.48	2928636
2018-05-15	18.44	18.45	18.42	18.43	587749
2018-05-16	18.43	18.45	18.41	18.44	496276
2018-05-17	18.42	18.45	18.42	18.45	200586
2018-05-18	18.42	18.45	18.41	18.43	253374
2018-05-21	18.38	18.39	18.37	18.39	131476
2018-05-22	18.37	18.40	18.37	18.39	134882
2018-05-23	18.39	18.42	18.38	18.41	295402
2018-05-24	18.40	18.43	18.39	18.41	307214
2018-05-25	18.40	18.41	18.39	18.41	137479
2018-05-29	18.42	18.42	18.36	18.36	587712
2018-05-30	18.36	18.43	18.36	18.43	530517
2018-05-31	18.44	18.44	18.39	18.39	532274
2018-06-01	18.39	18.43	18.39	18.42	308373
2018-06-04	18.39	18.45	18.39	18.45	746694
2018-06-05	18.44	18.47	18.43	18.47	220294
2018-06-06	18.47	18.48	18.45	18.46	300176
2018-06-07	18.50	18.50	18.46	18.47	357891
2018-06-08	18.44	18.49	18.44	18.47	272205
2018-06-11	18.48	18.51	18.47	18.48	447391
2018-06-12	18.48	18.51	18.48	18.49	344107
2018-06-13	18.48	18.52	18.48	18.50	205078
2018-06-14	18.50	18.55	18.50	18.53	297803
2018-06-15	18.51	18.55	18.50	18.46	121851
2018-06-18	18.45	18.46	18.44	18.45	140884
2018-06-19	18.41	18.45	18.41	18.44	169168
2018-06-20	18.43	18.46	18.43	18.44	240962
2018-06-21	18.43	18.45	18.41	18.41	88502
2018-06-22	18.43	18.45	18.40	18.40	161931
2018-06-25	18.37	18.42	18.37	18.39	171548
2018-06-26	18.37	18.39	18.36	18.39	143146
2018-06-27	18.40	18.41	18.35	18.38	233058
2018-06-28	18.35	18.36	18.29	18.33	999264
2018-06-29	18.37	18.38	18.29	18.29	426452
2018-07-02	18.32	18.33	18.28	18.31	589641
2018-07-03	18.32	18.36	18.32	18.34	183707
2018-07-05	18.32	18.38	18.31	18.37	1054475
2018-07-06	18.37	18.41	18.37	18.40	186895
2018-07-09	18.39	18.45	18.39	18.43	283561
2018-07-10	18.41	18.45	18.41	18.42	138079
2018-07-11	18.39	18.43	18.39	18.41	656884
2018-07-12	18.42	18.46	18.41	18.46	237260
2018-07-13	18.43	18.47	18.43	18.45	310987
2018-07-16	18.48	18.48	18.41	18.45	426153
2018-07-17	18.43	18.46	18.42	18.45	140140
2018-07-18	18.44	18.47	18.44	18.45	147597
2018-07-19	18.43	18.46	18.43	18.45	332036
2018-07-20	18.45	18.48	18.45	18.46	210349
2018-07-23	18.40	18.40	18.39	18.39	193855
2018-07-24	18.39	18.42	18.39	18.41	538759
2018-07-25	18.40	18.45	18.40	18.45	232537
2018-07-26	18.42	18.46	18.42	18.44	188918
2018-07-27	18.43	18.45	18.43	18.44	548811
2018-07-30	18.42	18.46	18.42	18.46	390239
2018-07-31	18.47	18.49	18.46	18.49	358008
2018-08-01	18.46	18.48	18.45	18.47	438192
2018-08-02	18.45	18.49	18.39	18.49	395452
2018-08-03	18.49	18.52	18.48	18.50	226873
2018-08-06	18.48	18.52	18.48	18.51	109061
2018-08-07	18.49	18.53	18.49	18.53	188751
2018-08-08	18.51	18.54	18.51	18.51	491150
2018-08-09	18.50	18.54	18.50	18.51	462834
2018-08-10	18.51	18.52	18.49	18.49	368877
2018-08-13	18.50	18.52	18.47	18.49	259310
2018-08-14	18.52	18.54	18.50	18.53	377299
2018-08-15	18.49	18.52	18.49	18.49	783096
2018-08-16	18.49	18.53	18.49	18.52	89981
2018-08-17	18.53	18.54	18.52	18.47	160787
2018-08-20	18.47	18.50	18.47	18.48	132718
2018-08-21	18.48	18.51	18.48	18.51	189891
2018-08-22	18.49	18.52	18.49	18.51	121239
2018-08-23	18.50	18.52	18.50	18.52	97806
2018-08-24	18.52	18.53	18.51	18.52	102529
2018-08-27	18.52	18.55	18.52	18.52	230198
2018-08-28	18.52	18.54	18.51	18.52	202847
2018-08-29	18.52	18.56	18.52	18.54	271397
2018-08-30	18.53	18.57	18.52	18.54	561787
2018-08-31	18.53	18.55	18.53	18.54	422280
2018-09-04	18.54	18.54	18.51	18.53	885255
2018-09-05	18.52	18.54	18.51	18.54	1000910
2018-09-06	18.53	18.54	18.52	18.54	666836
2018-09-07	18.52	18.52	18.51	18.52	112360
2018-09-10	18.53	18.54	18.52	18.54	115999
2018-09-11	18.51	18.54	18.51	18.53	352240
2018-09-12	18.55	18.56	18.52	18.54	293157
2018-09-13	18.56	18.58	18.56	18.57	162675
2018-09-14	18.55	18.58	18.55	18.57	285604
2018-09-17	18.59	18.59	18.56	18.57	72028
2018-09-18	18.58	18.59	18.56	18.57	216902
2018-09-19	18.57	18.58	18.55	18.56	557773
2018-09-20	18.55	18.56	18.54	18.55	75091
2018-09-21	18.56	18.57	18.55	18.50	198934
2018-09-24	18.48	18.51	18.45	18.49	152065
2018-09-25	18.49	18.49	18.47	18.49	116915
2018-09-26	18.47	18.51	18.47	18.50	194484
2018-09-27	18.51	18.53	18.50	18.52	86389
2018-09-28	18.50	18.53	18.50	18.53	141993
2018-10-01	18.53	18.56	18.53	18.56	628080
2018-10-02	18.55	18.57	18.54	18.55	713495
2018-10-03	18.54	18.56	18.49	18.50	321109
2018-10-04	18.47	18.49	18.42	18.45	224670
2018-10-05	18.43	18.45	18.39	18.41	1361569
2018-10-08	18.37	18.38	18.33	18.36	184543
2018-10-09	18.35	18.37	18.33	18.37	511925
2018-10-10	18.36	18.36	18.27	18.28	378858
2018-10-11	18.29	18.32	18.25	18.28	512125
2018-10-12	18.32	18.36	18.32	18.33	358704
2018-10-15	18.32	18.35	18.32	18.35	272627
2018-10-16	18.36	18.41	18.36	18.40	499940
2018-10-17	18.37	18.38	18.35	18.38	1584207
2018-10-18	18.37	18.37	18.31	18.32	117368
2018-10-19	18.32	18.34	18.30	18.24	239769
2018-10-22	18.27	18.29	18.24	18.26	287073
2018-10-23	18.20	18.24	18.17	18.21	777221
2018-10-24	18.20	18.23	18.15	18.16	273879
2018-10-25	18.21	18.23	18.12	18.22	323127
2018-10-26	18.16	18.19	18.14	18.15	192125
2018-10-29	18.17	18.20	18.13	18.18	911996
2018-10-30	18.17	18.17	18.14	18.17	843362
2018-10-31	18.20	18.22	18.17	18.21	1381885
2018-11-01	18.20	18.24	18.19	18.23	743597
2018-11-02	18.23	18.25	18.20	18.21	2190857
2018-11-05	18.21	18.24	18.21	18.23	241284
2018-11-06	18.24	18.26	18.24	18.24	121024
2018-11-07	18.26	18.32	18.26	18.32	387706
2018-11-08	18.28	18.33	18.28	18.31	1000961
2018-11-09	18.30	18.30	18.23	18.25	337197
2018-11-12	18.25	18.25	18.16	18.16	166943
2018-11-13	18.21	18.21	18.15	18.16	531198
2018-11-14	18.18	18.18	18.10	18.13	592033
2018-11-15	18.08	18.13	18.05	18.11	492687
2018-11-16	18.06	18.09	18.05	18.02	492585
2018-11-19	18.01	18.06	17.97	18.01	571439
2018-11-20	17.93	17.99	17.92	17.93	440976
2018-11-21	17.98	18.02	17.98	17.98	198730
2018-11-23	17.93	17.95	17.93	17.93	70263
2018-11-26	17.97	18.00	17.97	18.00	521192
2018-11-27	17.96	17.99	17.95	17.97	244962
2018-11-28	18.01	18.07	17.97	18.06	1160394
2018-11-29	18.05	18.07	18.03	18.05	912779
2018-11-30	18.03	18.06	18.03	18.04	233087
2018-12-03	18.12	18.14	18.09	18.11	358748
2018-12-04	18.09	18.11	18.03	18.03	577163
2018-12-06	17.99	18.03	17.95	18.02	400559
2018-12-07	18.04	18.07	17.97	17.97	169369
2018-12-10	17.98	18.00	17.95	18.00	641855
2018-12-11	18.02	18.06	18.01	18.03	447054
2018-12-12	18.06	18.09	18.05	18.06	553809
2018-12-13	18.11	18.11	18.07	18.08	157569
2018-12-14	18.08	18.08	18.05	18.05	149344
2018-12-17	18.06	18.06	17.97	17.98	433918
2018-12-18	18.02	18.02	17.92	17.96	606545
2018-12-19	17.98	17.98	17.81	17.82	487685
2018-12-20	17.83	17.83	17.64	17.69	1011192
2018-12-21	17.67	17.74	17.62	17.57	483814
2018-12-24	17.59	17.59	17.46	17.49	321224
2018-12-26	17.53	17.65	17.45	17.64	997122
2018-12-27	17.55	17.68	17.54	17.66	937378
2018-12-28	17.67	17.71	17.62	17.65	414494
2018-12-31	17.69	17.72	17.67	17.67	635374
2019-01-02	17.64	17.67	17.60	17.66	1229382
2019-01-03	17.63	17.70	17.63	17.66	342913
2019-01-04	17.75	17.90	17.75	17.84	10496738
2019-01-07	17.89	18.00	17.89	17.98	678398
2019-01-08	18.03	18.08	18.00	18.06	424225
2019-01-09	18.11	18.15	18.10	18.11	290816
2019-01-10	18.11	18.20	18.06	18.19	567603
2019-01-11	18.15	18.18	18.14	18.18	291665
2019-01-14	18.15	18.15	18.10	18.12	201843
2019-01-15	18.16	18.20	18.14	18.20	294941
2019-01-16	18.21	18.23	18.19	18.23	105324
2019-01-17	18.20	18.27	18.20	18.27	143149
2019-01-18	18.27	18.31	18.27	18.30	450454
2019-01-22	18.22	18.22	18.16	18.18	340875
2019-01-23	18.19	18.20	18.15	18.19	466696
2019-01-24	18.19	18.24	18.18	18.24	322066
2019-01-25	18.25	18.28	18.24	18.27	281815
2019-01-28	18.23	18.26	18.21	18.25	375301
2019-01-29	18.27	18.27	18.21	18.27	377009
2019-01-30	18.27	18.38	18.25	18.36	1254330
2019-01-31	18.37	18.44	18.36	18.43	380498
2019-02-01	18.42	18.42	18.37	18.41	1222894
2019-02-04	18.42	18.47	18.40	18.45	2884754
2019-02-05	18.46	18.54	18.44	18.54	216008
2019-02-06	18.53	18.53	18.49	18.51	130930
2019-02-07	18.47	18.47	18.41	18.46	908158
2019-02-08	18.45	18.46	18.43	18.44	329571
2019-02-11	18.47	18.47	18.43	18.47	574922
2019-02-12	18.48	18.53	18.48	18.53	561318
2019-02-13	18.53	18.53	18.49	18.52	969482
2019-02-14	18.48	18.53	18.46	18.50	194616
2019-02-15	18.52	18.58	18.52	18.58	215664
2019-02-19	18.49	18.54	18.49	18.53	223846
2019-02-20	18.52	18.53	18.49	18.52	178295
2019-02-21	18.50	18.53	18.49	18.51	261066
2019-02-22	18.53	18.56	18.53	18.55	303943
2019-02-25	18.58	18.58	18.54	18.57	298824
2019-02-26	18.57	18.58	18.55	18.57	120949
2019-02-27	18.55	18.57	18.54	18.55	87839
2019-02-28	18.56	18.56	18.53	18.56	363989
2019-03-01	18.57	18.60	18.56	18.60	836456
2019-03-04	18.60	18.61	18.55	18.59	766885
2019-03-05	18.58	18.58	18.56	18.58	622029
2019-03-06	18.56	18.58	18.55	18.57	164040
2019-03-07	18.56	18.57	18.53	18.55	101073
2019-03-08	18.50	18.51	18.47	18.51	332543
2019-03-11	18.52	18.56	18.52	18.55	255421
2019-03-12	18.54	18.58	18.54	18.58	174424
2019-03-13	18.58	18.62	18.58	18.62	254862
2019-03-14	18.62	18.62	18.60	18.61	153473
2019-03-15	18.62	18.66	18.62	18.57	181633
2019-03-18	18.57	18.58	18.55	18.57	263206
2019-03-19	18.58	18.60	18.57	18.58	234413
2019-03-20	18.59	18.66	18.56	18.64	243944
2019-03-21	18.61	18.65	18.61	18.65	343875
2019-03-22	18.63	18.63	18.60	18.62	309999
2019-03-25	18.60	18.62	18.57	18.60	365141
2019-03-26	18.61	18.64	18.61	18.61	299790
2019-03-27	18.64	18.66	18.61	18.63	277216
2019-03-28	18.64	18.66	18.64	18.65	140342
2019-03-29	18.67	18.69	18.65	18.65	1061788
2019-04-01	18.68	18.70	18.68	18.69	769930
2019-04-02	18.71	18.71	18.67	18.67	602936
2019-04-03	18.70	18.71	18.69	18.69	169928
2019-04-04	18.71	18.73	18.69	18.72	587304
2019-04-05	18.71	18.75	18.71	18.74	129693
2019-04-08	18.73	18.75	18.73	18.74	125449
2019-04-09	18.73	18.75	18.73	18.74	111570
2019-04-10	18.74	18.80	18.74	18.79	210343
2019-04-11	18.79	18.83	18.79	18.82	114290
2019-04-12	18.83	18.85	18.82	18.83	90291
2019-04-15	18.85	18.85	18.83	18.84	102561
2019-04-16	18.83	18.85	18.82	18.82	105292
2019-04-17	18.84	18.84	18.81	18.82	142396
2019-04-18	18.83	18.85	18.81	18.76	991743
2019-04-22	18.74	18.76	18.73	18.73	106190
2019-04-23	18.74	18.79	18.74	18.79	252849
2019-04-24	18.78	18.79	18.77	18.77	89751
2019-04-25	18.77	18.79	18.76	18.79	206237
2019-04-26	18.78	18.81	18.78	18.80	161231
2019-04-29	18.78	18.81	18.78	18.81	579575
2019-04-30	18.80	18.81	18.79	18.79	200107
2019-05-01	18.79	18.82	18.75	18.76	1276888
2019-05-02	18.78	18.78	18.73	18.77	137436
2019-05-03	18.78	18.79	18.78	18.79	91498
2019-05-06	18.74	18.78	18.74	18.78	255461
2019-05-07	18.76	18.78	18.71	18.74	258144
2019-05-08	18.74	18.75	18.71	18.73	1622418
2019-05-09	18.71	18.72	18.66	18.70	359489
2019-05-10	18.70	18.75	18.67	18.74	243959
2019-05-13	18.68	18.69	18.64	18.65	287676
2019-05-14	18.67	18.70	18.65	18.68	905249
2019-05-15	18.66	18.68	18.65	18.68	319227
2019-05-16	18.68	18.73	18.68	18.72	90632
2019-05-17	18.71	18.73	18.69	18.65	86567
2019-05-20	18.64	18.64	18.60	18.63	270129
2019-05-21	18.62	18.66	18.62	18.66	102485
2019-05-22	18.64	18.68	18.64	18.67	546447
2019-05-23	18.63	18.64	18.60	18.63	317967
2019-05-24	18.64	18.66	18.62	18.62	74396
2019-05-28	18.64	18.65	18.61	18.62	618150
2019-05-29	18.61	18.61	18.56	18.59	323207
2019-05-30	18.60	18.62	18.59	18.61	122610
2019-05-31	18.56	18.57	18.50	18.50	159326
2019-06-03	18.53	18.55	18.51	18.54	1478044
2019-06-04	18.55	18.69	18.55	18.67	1649193
2019-06-05	18.69	18.70	18.65	18.66	175803
2019-06-06	18.69	18.73	18.66	18.72	520947
2019-06-07	18.72	18.78	18.72	18.75	576280
2019-06-10	18.78	18.80	18.77	18.80	316474
2019-06-11	18.81	18.82	18.79	18.79	322716
2019-06-12	18.79	18.80	18.78	18.78	423327
2019-06-13	18.80	18.82	18.79	18.81	106782
2019-06-14	18.78	18.81	18.78	18.79	154434
2019-06-17	18.78	18.81	18.78	18.81	794439
2019-06-18	18.85	18.89	18.84	18.88	529112
2019-06-19	18.86	18.95	18.86	18.92	355492
2019-06-20	19.01	19.06	19.01	19.05	404691
2019-06-21	19.00	19.03	19.00	18.95	126424
2019-06-24	18.97	18.97	18.94	18.95	88951
2019-06-25	18.97	18.97	18.90	18.92	346873
2019-06-26	18.91	18.92	18.89	18.91	115642
2019-06-27	18.91	18.94	18.91	18.93	416387
2019-06-28	18.94	18.95	18.94	18.95	217999
2019-07-01	19.00	19.02	18.96	18.98	1455251
2019-07-02	19.00	19.01	18.98	19.00	145025
2019-07-03	19.01	19.03	19.00	19.03	849469
2019-07-05	19.00	19.01	18.94	18.98	182565
2019-07-08	18.97	18.97	18.95	18.95	222192
2019-07-09	18.95	18.96	18.94	18.94	110206
2019-07-10	18.98	19.00	18.97	19.00	879620
2019-07-11	18.98	18.99	18.95	18.95	255287
2019-07-12	18.97	18.98	18.95	18.97	79903
2019-07-15	18.97	18.99	18.97	18.98	102979
2019-07-16	18.99	18.99	18.95	18.95	141493
2019-07-17	18.96	18.96	18.94	18.95	244903
2019-07-18	18.95	18.96	18.92	18.93	106736
2019-07-19	18.94	18.95	18.91	18.91	188765
2019-07-22	18.87	18.89	18.87	18.88	64210
2019-07-23	18.90	18.92	18.89	18.91	130394
2019-07-24	18.92	18.94	18.92	18.93	144530
2019-07-25	18.94	18.95	18.92	18.92	92833
2019-07-26	18.94	18.96	18.94	18.95	115100
2019-07-29	18.95	18.96	18.93	18.93	346848
2019-07-30	18.90	18.93	18.90	18.92	181898
2019-07-31	18.95	18.98	18.87	18.93	483718
2019-08-01	18.92	19.00	18.92	18.96	694404
2019-08-02	18.94	18.96	18.92	18.92	225146
2019-08-05	18.87	18.87	18.78	18.79	105780
2019-08-06	18.85	18.88	18.82	18.87	211186
2019-08-07	18.84	18.91	18.82	18.88	300812
2019-08-08	18.90	18.94	18.88	18.92	290576
2019-08-09	18.93	18.95	18.91	18.91	153658
2019-08-12	18.89	18.93	18.86	18.88	778163
2019-08-13	18.87	18.94	18.87	18.92	495884
2019-08-14	18.88	18.89	18.81	18.81	249447
2019-08-15	18.86	18.89	18.85	18.87	111692
2019-08-16	18.89	18.92	18.89	18.90	160191
2019-08-19	18.86	18.89	18.86	18.88	115622
2019-08-20	18.90	18.92	18.89	18.90	303689
2019-08-21	18.94	18.98	18.93	18.95	108175
2019-08-22	18.96	18.99	18.96	18.98	63141
2019-08-23	18.97	19.01	18.94	18.96	620374
2019-08-26	18.98	19.00	18.98	18.99	82860
2019-08-27	19.01	19.02	18.98	19.01	113216
2019-08-28	19.01	19.04	19.01	19.03	137492
2019-08-29	19.08	19.09	19.05	19.05	928020
2019-08-30	19.09	19.09	19.04	19.06	460108
2019-09-03	19.06	19.06	19.01	19.02	340992
2019-09-04	19.05	19.06	19.03	19.05	96812
2019-09-05	19.06	19.11	19.06	19.09	299456
2019-09-06	19.09	19.13	19.08	19.13	184206
2019-09-09	19.13	19.13	19.09	19.12	179705
2019-09-10	19.11	19.14	19.11	19.12	106138
2019-09-11	19.11	19.13	19.11	19.11	125670
2019-09-12	19.13	19.15	19.10	19.10	194212
2019-09-13	19.12	19.12	19.09	19.11	689040
2019-09-16	19.13	19.15	19.12	19.13	338052
2019-09-17	19.15	19.15	19.13	19.15	100688
2019-09-18	19.16	19.17	19.13	19.15	121179
2019-09-19	19.14	19.18	19.13	19.13	97350
2019-09-20	19.17	19.18	19.15	19.16	90457
2019-09-23	19.11	19.12	19.09	19.09	179158
2019-09-24	19.11	19.12	19.06	19.07	768267
2019-09-25	19.08	19.08	19.04	19.05	675235
2019-09-26	19.06	19.06	19.03	19.04	783834
2019-09-27	19.03	19.03	19.00	19.01	320113
2019-09-30	19.00	19.03	19.00	19.03	147272
2019-10-01	19.00	19.03	18.98	18.98	562937
2019-10-02	18.96	18.98	18.93	18.94	466237
2019-10-03	18.94	18.96	18.90	18.92	752162
2019-10-04	18.96	18.97	18.94	18.96	1816893
2019-10-07	18.95	18.96	18.94	18.94	225092
2019-10-08	18.91	18.93	18.90	18.92	185498
2019-10-09	18.93	18.96	18.93	18.94	216896
2019-10-10	18.93	18.95	18.93	18.95	336677
2019-10-11	18.95	19.01	18.95	18.98	117430
2019-10-14	18.98	19.01	18.98	18.99	117283
2019-10-15	19.01	19.04	19.01	19.02	202953
2019-10-16	19.00	19.05	19.00	19.05	255018
2019-10-17	19.03	19.05	19.03	19.04	1092297
2019-10-18	19.03	19.07	19.03	19.05	84597
2019-10-21	19.00	19.00	18.96	18.99	169566
2019-10-22	18.98	18.99	18.97	18.97	120242
2019-10-23	19.00	19.00	18.98	19.00	93086
2019-10-24	19.00	19.03	19.00	19.01	158159
2019-10-25	19.01	19.05	19.01	19.04	83799
2019-10-28	19.03	19.05	19.03	19.03	323015
2019-10-29	19.04	19.05	19.01	19.01	190549
2019-10-30	19.02	19.03	18.99	19.03	333733
2019-10-31	19.03	19.03	18.97	18.99	309607
2019-11-01	18.98	19.04	18.98	19.02	507331
2019-11-04	19.05	19.07	19.04	19.05	246182
2019-11-05	19.06	19.06	19.01	19.06	235115
2019-11-06	19.07	19.07	19.03	19.06	190429
2019-11-07	19.07	19.07	19.03	19.04	121119
2019-11-08	19.01	19.04	19.00	19.04	403446
2019-11-11	19.04	19.04	19.02	19.04	114761
2019-11-12	19.04	19.04	19.01	19.03	86045
2019-11-13	19.04	19.04	19.01	19.03	85756
2019-11-14	19.02	19.05	19.02	19.04	92436
2019-11-15	19.05	19.07	19.04	19.07	104459
2019-11-18	19.00	19.00	18.97	18.99	145765
2019-11-19	19.00	19.00	18.95	18.98	334217
2019-11-20	18.95	18.97	18.93	18.95	171985
2019-11-21	18.94	18.96	18.92	18.94	315563
2019-11-22	18.96	18.98	18.95	18.98	120918
2019-11-25	18.96	19.02	18.96	19.02	196465
2019-11-26	19.00	19.04	19.00	19.02	114828
2019-11-27	19.00	19.05	19.00	19.02	1041619
2019-11-29	19.04	19.05	19.02	19.03	94380
2019-12-02	19.03	19.03	18.98	19.03	1051993
2019-12-03	18.99	19.04	18.99	19.04	399971
2019-12-04	19.05	19.08	19.03	19.08	85459
2019-12-05	19.07	19.09	19.05	19.07	107170
2019-12-06	19.09	19.10	19.09	19.10	118418
2019-12-09	19.11	19.11	19.10	19.11	179372
2019-12-10	19.13	19.14	19.10	19.14	70589
2019-12-11	19.13	19.17	19.12	19.17	145526
2019-12-12	19.18	19.21	19.16	19.18	155970
2019-12-13	19.20	19.21	19.19	19.20	139391
2019-12-16	19.22	19.24	19.22	19.24	169317
2019-12-17	19.22	19.28	19.22	19.27	721987
2019-12-18	19.26	19.30	19.26	19.30	84065
2019-12-19	19.28	19.30	19.27	19.29	219958
2019-12-20	19.29	19.30	19.27	19.29	176249
2019-12-23	19.25	19.25	19.20	19.22	93970
2019-12-24	19.23	19.23	19.20	19.21	44261
2019-12-26	19.23	19.25	19.22	19.23	72257
2019-12-27	19.23	19.25	19.23	19.25	485230
2019-12-30	19.25	19.25	19.21	19.24	518949
2019-12-31	19.25	19.26	19.22	19.26	242845
2020-01-02	19.26	19.28	19.25	19.26	1211816
2020-01-03	19.25	19.29	19.25	19.29	942474
2020-01-06	19.27	19.29	19.27	19.29	466646
2020-01-07	19.30	19.30	19.25	19.25	180237
2020-01-08	19.25	19.27	19.24	19.26	170114
2020-01-09	19.28	19.29	19.26	19.29	136738
2020-01-10	19.29	19.29	19.27	19.29	283227
2020-01-13	19.27	19.30	19.27	19.30	119026
2020-01-14	19.30	19.32	19.28	19.31	368736
2020-01-15	19.31	19.32	19.30	19.31	122724
2020-01-16	19.31	19.33	19.30	19.33	279607
2020-01-17	19.34	19.34	19.31	19.32	86668
2020-01-21	19.27	19.27	19.23	19.25	311840
2020-01-22	19.23	19.25	19.22	19.23	252841
2020-01-23	19.21	19.25	19.20	19.22	171613
2020-01-24	19.22	19.22	19.13	19.15	1092836
2020-01-27	19.07	19.10	19.05	19.08	564404
2020-01-28	19.14	19.19	19.11	19.18	145476
2020-01-29	19.22	19.22	19.18	19.20	119772
2020-01-30	19.19	19.20	19.16	19.18	217617
2020-01-31	19.19	19.19	19.14	19.14	370726
2020-02-03	19.18	19.19	19.14	19.17	530102
2020-02-04	19.17	19.22	19.17	19.19	772075
2020-02-05	19.20	19.25	19.20	19.25	98354
2020-02-06	19.24	19.27	19.23	19.25	113011
2020-02-07	19.24	19.26	19.24	19.25	74329
2020-02-10	19.23	19.26	19.23	19.25	128034
2020-02-11	19.30	19.32	19.29	19.31	298851
2020-02-12	19.33	19.33	19.32	19.32	116792
2020-02-13	19.31	19.33	19.31	19.31	118276
2020-02-14	19.31	19.34	19.31	19.31	88566
2020-02-18	19.31	19.32	19.28	19.32	117352
2020-02-19	19.33	19.33	19.31	19.33	121306
2020-02-20	19.31	19.34	19.30	19.33	128570
2020-02-21	19.33	19.34	19.31	19.34	129473
2020-02-24	19.15	19.18	19.10	19.15	152671
2020-02-25	19.19	19.19	19.03	19.06	581162
2020-02-26	19.06	19.11	19.02	19.06	738323
2020-02-27	18.93	18.99	18.84	18.84	618619
2020-02-28	18.62	18.90	18.62	18.88	857165
2020-03-02	18.85	18.96	18.82	18.95	258928
2020-03-03	18.98	19.07	18.95	18.96	1514323
2020-03-04	19.06	19.17	19.06	19.14	400944
2020-03-05	19.05	19.09	18.98	18.98	515121
2020-03-06	18.83	18.86	18.71	18.79	552065
2020-03-09	18.11	18.36	17.96	18.10	539906
2020-03-10	18.33	18.33	18.05	18.22	1275029
2020-03-11	18.00	18.02	17.81	17.87	1655814
2020-03-12	17.29	17.59	16.53	17.16	2587247
2020-03-13	17.38	17.46	17.21	17.35	1101361
2020-03-16	16.87	17.08	16.47	16.70	1401917
2020-03-17	16.73	17.00	16.56	17.00	1419404
2020-03-18	16.38	16.61	15.47	16.04	2539095
2020-03-19	15.72	16.06	15.53	15.60	660338
2020-03-20	15.39	15.71	15.24	15.24	1408865
2020-03-23	15.20	15.28	14.91	15.07	1224357
2020-03-24	15.16	15.89	14.90	15.63	1835142
2020-03-25	15.55	16.20	15.55	16.00	1976056
2020-03-26	15.94	16.79	15.94	16.46	670501
2020-03-27	16.65	16.65	16.30	16.44	791009
2020-03-30	16.55	16.67	16.40	16.63	662646
2020-03-31	16.68	16.71	16.45	16.58	1379892
2020-04-01	16.44	16.56	16.18	16.34	2672425
2020-04-02	16.29	16.54	16.24	16.48	1201083
2020-04-03	16.42	16.49	16.11	16.21	777807
2020-04-06	16.36	16.51	16.35	16.49	604276
2020-04-07	16.66	16.76	16.52	16.61	911687
2020-04-08	16.62	16.94	16.60	16.91	534488
2020-04-09	17.41	18.07	17.41	17.85	1175753
2020-04-13	17.85	17.85	17.53	17.69	803222
2020-04-14	17.72	17.92	17.65	17.78	277389
2020-04-15	17.51	17.61	17.49	17.58	424700
2020-04-16	17.56	17.69	17.45	17.63	375815
2020-04-17	17.69	17.73	17.63	17.66	276183
2020-04-20	17.43	17.54	17.37	17.37	512270
2020-04-21	17.15	17.27	17.06	17.18	707983
2020-04-22	17.26	17.34	17.25	17.32	144269
2020-04-23	17.27	17.40	17.26	17.31	422599
2020-04-24	17.31	17.39	17.21	17.31	678847
2020-04-27	17.29	17.34	17.20	17.26	610737
2020-04-28	17.26	17.31	17.18	17.29	266509
2020-04-29	17.33	17.52	17.33	17.50	367686
2020-04-30	17.41	17.60	17.41	17.58	405018
2020-05-01	17.41	17.50	17.32	17.32	671920
2020-05-04	17.25	17.36	17.23	17.35	3310496
2020-05-05	17.41	17.45	17.37	17.40	380830
2020-05-06	17.45	17.45	17.31	17.31	475127
2020-05-07	17.40	17.48	17.34	17.34	856651
2020-05-08	17.39	17.47	17.38	17.45	318340
2020-05-11	17.36	17.47	17.36	17.40	939764
2020-05-12	17.45	17.50	17.35	17.35	268394
2020-05-13	17.36	17.37	17.23	17.28	969228
2020-05-14	17.20	17.26	17.11	17.20	679977
2020-05-15	17.13	17.22	17.12	17.16	489966
2020-05-18	17.30	17.45	17.30	17.41	627122
2020-05-19	17.37	17.52	17.37	17.47	210559
2020-05-20	17.58	17.70	17.58	17.68	346726
2020-05-21	17.65	17.72	17.64	17.68	450660
2020-05-22	17.70	17.79	17.68	17.75	131688
2020-05-26	17.85	17.95	17.85	17.92	374738
2020-05-27	17.98	18.02	17.91	17.96	379276
2020-05-28	18.02	18.10	17.97	18.00	383456
2020-05-29	18.00	18.11	17.96	18.10	543796
2020-06-01	18.03	18.16	18.01	18.13	523882
2020-06-02	18.19	18.31	18.19	18.27	1272480
2020-06-03	18.34	18.43	18.34	18.39	346739
2020-06-04	18.40	18.40	18.35	18.37	199408
2020-06-05	18.54	18.70	18.54	18.60	607645
2020-06-08	18.62	18.66	18.61	18.63	234262
2020-06-09	18.62	18.62	18.48	18.52	422523
2020-06-10	18.49	18.60	18.43	18.52	226515
2020-06-11	18.30	18.30	18.10	18.12	263058
2020-06-12	18.33	18.35	18.17	18.29	179451
2020-06-15	18.20	18.46	18.13	18.39	799530
2020-06-16	18.59	18.63	18.44	18.46	569617
2020-06-17	18.47	18.55	18.44	18.47	373568
2020-06-18	18.44	18.45	18.38	18.42	556318
2020-06-19	18.46	18.47	18.36	18.32	199497
2020-06-22	18.37	18.39	18.32	18.35	1304700
2020-06-23	18.40	18.40	18.33	18.34	115598
2020-06-24	18.29	18.30	18.11	18.18	640366
2020-06-25	18.13	18.21	18.13	18.21	140392
2020-06-26	18.14	18.20	18.02	18.06	401535
2020-06-29	18.04	18.06	17.92	17.97	1177681
2020-06-30	18.00	18.13	18.00	18.10	1267425
2020-07-01	18.09	18.19	18.09	18.17	393415
2020-07-02	18.24	18.32	18.21	18.22	360152
2020-07-06	18.29	18.35	18.29	18.33	545844
2020-07-07	18.28	18.37	18.25	18.25	1113486
2020-07-08	18.22	18.32	18.22	18.30	525765
2020-07-09	18.28	18.28	18.18	18.24	672140
2020-07-10	18.19	18.30	18.19	18.28	289492
2020-07-13	18.30	18.36	18.19	18.19	289784
2020-07-14	18.19	18.33	18.19	18.32	322899
2020-07-15	18.41	18.45	18.38	18.41	441475
2020-07-16	18.42	18.48	18.42	18.44	131293
2020-07-17	18.44	18.53	18.43	18.41	743839
2020-07-20	18.43	18.54	18.43	18.53	204743
2020-07-21	18.59	18.65	18.58	18.62	2418528
2020-07-22	18.63	18.69	18.62	18.66	406103
2020-07-23	18.69	18.69	18.60	18.65	3722966
2020-07-24	18.65	18.72	18.64	18.69	503762
2020-07-27	18.70	18.76	18.65	18.74	933576
2020-07-28	18.73	18.76	18.70	18.71	797138
2020-07-29	18.78	18.81	18.76	18.78	282507
2020-07-30	18.74	18.86	18.74	18.83	436434
2020-07-31	18.83	18.92	18.76	18.92	344891
2020-08-03	18.87	18.88	18.81	18.85	686167
2020-08-04	18.82	18.88	18.82	18.88	408949
2020-08-05	18.88	18.92	18.85	18.87	1804512
2020-08-06	18.89	18.95	18.89	18.94	316832
2020-08-07	18.92	18.97	18.91	18.93	451263
2020-08-10	18.98	18.98	18.90	18.94	225171
2020-08-11	18.98	18.98	18.81	18.81	407197
2020-08-12	18.87	18.92	18.84	18.84	393869
2020-08-13	18.83	18.90	18.79	18.79	282039
2020-08-14	18.77	18.81	18.74	18.75	463381
2020-08-17	18.77	18.85	18.75	18.85	168236
2020-08-18	18.80	18.88	18.80	18.85	186233
2020-08-19	18.87	18.87	18.78	18.78	80750
2020-08-20	18.81	18.85	18.79	18.83	141329
2020-08-21	18.85	18.89	18.85	18.79	154091
2020-08-24	18.86	18.89	18.82	18.88	211435
2020-08-25	18.90	18.91	18.84	18.87	420547
2020-08-26	18.91	18.92	18.87	18.90	262862
2020-08-27	18.90	18.91	18.83	18.88	333136
2020-08-28	18.90	18.91	18.86	18.86	165794
2020-08-31	18.86	18.93	18.85	18.90	320730
2020-09-01	18.88	18.96	18.85	18.92	178615
2020-09-02	18.93	19.01	18.90	18.95	178001
2020-09-03	18.96	18.96	18.81	18.86	734689
2020-09-04	18.91	18.93	18.75	18.86	685252
2020-09-08	18.80	18.82	18.72	18.75	1450047
2020-09-09	18.79	18.85	18.76	18.84	191347
2020-09-10	18.82	18.87	18.75	18.78	1136433
2020-09-11	18.80	18.81	18.73	18.79	302165
2020-09-14	18.79	18.83	18.76	18.76	133818
2020-09-15	18.75	18.82	18.75	18.82	288028
2020-09-16	18.82	18.89	18.81	18.81	413585
2020-09-17	18.77	18.84	18.76	18.84	412501
2020-09-18	18.85	18.85	18.77	18.73	344230
2020-09-21	18.67	18.67	18.56	18.62	1025257
2020-09-22	18.61	18.67	18.57	18.63	376261
2020-09-23	18.62	18.62	18.45	18.48	296603
2020-09-24	18.45	18.48	18.39	18.44	2969529
2020-09-25	18.38	18.46	18.37	18.42	1080669
2020-09-28	18.44	18.53	18.44	18.52	302547
2020-09-29	18.53	18.54	18.45	18.53	222620
2020-09-30	18.54	18.59	18.52	18.54	618404
2020-10-01	18.58	18.64	18.57	18.64	399685
2020-10-02	18.57	18.63	18.57	18.63	958028
2020-10-05	18.67	18.73	18.63	18.72	746291
2020-10-06	18.69	18.80	18.69	18.70	1017933
2020-10-07	18.78	18.78	18.74	18.77	608392
2020-10-08	18.78	18.83	18.77	18.79	139685
2020-10-09	18.80	18.85	18.80	18.83	268703
2020-10-12	18.87	18.95	18.87	18.91	108918
2020-10-13	18.89	18.90	18.85	18.88	515345
2020-10-14	18.87	18.87	18.81	18.85	230167
2020-10-15	18.80	18.85	18.76	18.85	270609
2020-10-16	18.88	18.88	18.78	18.72	280854
2020-10-19	18.76	18.78	18.68	18.69	470131
2020-10-20	18.69	18.77	18.69	18.77	705696
2020-10-21	18.74	18.77	18.71	18.73	151199
2020-10-22	18.73	18.77	18.68	18.76	2306685
2020-10-23	18.76	18.79	18.75	18.77	255565
2020-10-26	18.73	18.73	18.64	18.67	661091
2020-10-27	18.67	18.69	18.64	18.64	415486
2020-10-28	18.57	18.57	18.47	18.49	601096
2020-10-29	18.48	18.55	18.46	18.51	305999
2020-10-30	18.52	18.58	18.46	18.55	192792
2020-11-02	18.60	18.61	18.54	18.58	411190
2020-11-03	18.61	18.82	18.61	18.82	1671372
2020-11-04	18.84	18.93	18.79	18.91	434519
2020-11-05	18.97	19.02	18.95	18.96	679239
2020-11-06	18.99	19.01	18.88	18.93	377110
2020-11-09	19.23	19.24	19.04	19.05	422385
2020-11-10	19.03	19.09	19.02	19.03	333222
2020-11-11	19.05	19.06	19.00	19.02	126978
2020-11-12	18.99	19.01	18.92	18.93	262240
2020-11-13	18.93	19.01	18.93	19.00	172023
2020-11-16	19.00	19.08	19.00	19.08	232160
2020-11-17	19.04	19.13	19.03	19.09	135458
2020-11-18	19.10	19.14	19.08	19.08	205539
2020-11-19	19.10	19.17	19.07	19.17	587879
2020-11-20	19.17	19.17	19.11	19.06	181210
2020-11-23	19.14	19.14	19.09	19.14	79816
2020-11-24	19.14	19.21	19.14	19.16	197051
2020-11-25	19.15	19.21	19.15	19.16	261595
2020-11-27	19.17	19.23	19.17	19.21	183214
2020-11-30	19.21	19.21	19.16	19.21	322515
2020-12-01	19.23	19.27	19.23	19.24	218357
2020-12-02	19.28	19.31	19.23	19.27	359516
2020-12-03	19.27	19.34	19.27	19.33	392032
2020-12-04	19.35	19.37	19.32	19.37	475387
2020-12-07	19.34	19.36	19.32	19.34	248509
2020-12-08	19.33	19.37	19.33	19.34	114230
2020-12-09	19.34	19.35	19.30	19.31	114697
2020-12-10	19.28	19.37	19.28	19.36	431230
2020-12-11	19.35	19.37	19.27	19.29	8175575
2020-12-14	19.30	19.34	19.28	19.33	1100477
2020-12-15	19.36	19.37	19.31	19.35	189967
2020-12-16	19.36	19.36	19.30	19.34	218442
2020-12-17	19.34	19.38	19.34	19.36	133093
2020-12-18	19.38	19.40	19.35	19.34	89948
2020-12-21	19.28	19.28	19.22	19.24	607496
2020-12-22	19.24	19.28	19.23	19.28	161710
2020-12-23	19.29	19.35	19.26	19.32	194848
2020-12-24	19.32	19.39	19.32	19.39	199885
2020-12-28	19.39	19.40	19.36	19.38	287075
2020-12-29	19.41	19.41	19.36	19.38	121458
2020-12-30	19.36	19.42	19.36	19.42	153936
2020-12-31	19.39	19.46	19.39	19.44	157810
2021-01-04	19.43	19.44	19.33	19.39	721487
2021-01-05	19.37	19.41	19.36	19.39	252610
2021-01-06	19.37	19.41	19.35	19.36	210796
2021-01-07	19.37	19.44	19.37	19.40	155795
2021-01-08	19.40	19.44	19.37	19.44	214743
2021-01-11	19.38	19.39	19.34	19.35	286018
2021-01-12	19.35	19.39	19.31	19.38	220834
2021-01-13	19.35	19.42	19.35	19.42	101397
2021-01-14	19.42	19.44	19.40	19.42	233671
2021-01-15	19.41	19.43	19.38	19.35	392830
2021-01-19	19.39	19.39	19.34	19.39	245010
2021-01-20	19.41	19.44	19.38	19.44	538296
2021-01-21	19.44	19.44	19.39	19.41	167148
2021-01-22	19.37	19.38	19.33	19.38	559274
2021-01-25	19.39	19.39	19.31	19.37	243134
2021-01-26	19.35	19.37	19.33	19.36	116846
2021-01-27	19.33	19.35	19.28	19.33	111349
2021-01-28	19.31	19.40	19.31	19.33	194106
2021-01-29	19.34	19.37	19.29	19.29	91239
2021-02-01	19.30	19.37	19.30	19.37	556166
2021-02-02	19.42	19.42	19.38	19.40	89221
2021-02-03	19.42	19.43	19.38	19.40	3039482
2021-02-04	19.40	19.46	19.40	19.45	406535
2021-02-05	19.44	19.49	19.44	19.49	246987
2021-02-08	19.48	19.52	19.47	19.52	245319
2021-02-09	19.48	19.52	19.48	19.51	459515
2021-02-10	19.52	19.52	19.46	19.50	146113
2021-02-11	19.48	19.51	19.48	19.50	237033
2021-02-12	19.47	19.53	19.47	19.53	429920
2021-02-16	19.51	19.52	19.47	19.50	788355
2021-02-17	19.49	19.49	19.45	19.49	219275
2021-02-18	19.48	19.49	19.45	19.48	75535
2021-02-19	19.50	19.50	19.46	19.43	75352
2021-02-22	19.41	19.41	19.36	19.38	242436
2021-02-23	19.33	19.41	19.32	19.41	306913
2021-02-24	19.40	19.41	19.36	19.41	196165
2021-02-25	19.37	19.40	19.26	19.29	289895
2021-02-26	19.29	19.32	19.23	19.27	374469
2021-03-01	19.36	19.44	19.33	19.42	262976
2021-03-02	19.42	19.42	19.38	19.42	185873
2021-03-03	19.41	19.41	19.33	19.35	112590
2021-03-04	19.33	19.38	19.23	19.30	465441
2021-03-05	19.33	19.33	19.22	19.33	376475
2021-03-08	19.30	19.31	19.20	19.21	183801
2021-03-09	19.24	19.28	19.23	19.24	156616
2021-03-10	19.21	19.27	19.21	19.27	559672
2021-03-11	19.33	19.35	19.30	19.33	416450
2021-03-12	19.28	19.29	19.25	19.28	153923
2021-03-15	19.27	19.28	19.23	19.28	746056
2021-03-16	19.26	19.28	19.23	19.23	162536
2021-03-17	19.20	19.29	19.19	19.27	202985
2021-03-18	19.21	19.21	19.13	19.14	124667
2021-03-19	19.19	19.20	19.11	19.14	394255
2021-03-22	19.18	19.21	19.15	19.18	213419
2021-03-23	19.16	19.21	19.15	19.18	1827897
2021-03-24	19.22	19.27	19.20	19.20	649626
2021-03-25	19.18	19.24	19.17	19.21	269939
2021-03-26	19.22	19.30	19.22	19.30	102141
2021-03-29	19.29	19.31	19.24	19.29	245030
2021-03-30	19.29	19.29	19.23	19.25	300939
2021-03-31	19.30	19.36	19.29	19.35	369837
2021-04-01	19.37	19.39	19.35	19.37	214862
2021-04-05	19.39	19.40	19.36	19.36	381034
2021-04-06	19.37	19.43	19.37	19.41	5750492
2021-04-07	19.43	19.44	19.39	19.42	191706
2021-04-08	19.43	19.45	19.43	19.45	213498
2021-04-09	19.40	19.44	19.40	19.44	724719
2021-04-12	19.42	19.42	19.39	19.40	225272
2021-04-13	19.39	19.43	19.37	19.41	297474
2021-04-14	19.44	19.45	19.40	19.40	215734
2021-04-15	19.42	19.49	19.42	19.49	264186
2021-04-16	19.46	19.48	19.44	19.38	235503
2021-04-19	19.40	19.40	19.36	19.37	361037
2021-04-20	19.35	19.36	19.33	19.33	168501
2021-04-21	19.32	19.38	19.32	19.38	290340
2021-04-22	19.37	19.41	19.35	19.35	123099
2021-04-23	19.34	19.42	19.34	19.39	143458
2021-04-26	19.39	19.42	19.38	19.38	149028
2021-04-27	19.39	19.39	19.37	19.37	129352
2021-04-28	19.37	19.42	19.36	19.39	71036
2021-04-29	19.42	19.42	19.39	19.41	139405
2021-04-30	19.43	19.43	19.38	19.42	391608
2021-05-03	19.45	19.45	19.42	19.42	96957
2021-05-04	19.40	19.42	19.38	19.40	129289
2021-05-05	19.43	19.45	19.41	19.44	74358
2021-05-06	19.44	19.46	19.42	19.43	96593
2021-05-07	19.47	19.48	19.45	19.45	48519
2021-05-10	19.44	19.47	19.42	19.42	715518
2021-05-11	19.39	19.44	19.38	19.41	892602
2021-05-12	19.42	19.42	19.33	19.35	153301
2021-05-13	19.37	19.41	19.35	19.37	75411
2021-05-14	19.38	19.44	19.38	19.44	210340
2021-05-17	19.44	19.44	19.39	19.41	69846
2021-05-18	19.38	19.42	19.36	19.36	52118
2021-05-19	19.33	19.36	19.31	19.33	400338
2021-05-20	19.33	19.39	19.33	19.39	715613
2021-05-21	19.40	19.41	19.37	19.34	150907
2021-05-24	19.36	19.40	19.35	19.39	597405
2021-05-25	19.40	19.41	19.36	19.37	382930
2021-05-26	19.35	19.41	19.35	19.36	309808
2021-05-27	19.40	19.41	19.37	19.39	238132
2021-05-28	19.41	19.41	19.37	19.39	266649
2021-06-01	19.39	19.43	19.39	19.43	275765
2021-06-02	19.43	19.45	19.41	19.42	113038
2021-06-03	19.38	19.42	19.38	19.41	458416
2021-06-04	19.42	19.44	19.42	19.42	329116
2021-06-07	19.45	19.47	19.44	19.47	241245
2021-06-08	19.47	19.48	19.46	19.48	182033
2021-06-09	19.46	19.51	19.46	19.50	363616
2021-06-10	19.50	19.53	19.50	19.51	167103
2021-06-11	19.54	19.54	19.51	19.53	717773
2021-06-14	19.53	19.53	19.50	19.50	345855
2021-06-15	19.50	19.51	19.49	19.50	75223
2021-06-16	19.52	19.52	19.45	19.47	153681
2021-06-17	19.47	19.49	19.47	19.47	84482
2021-06-18	19.45	19.48	19.43	19.40	721265
2021-06-21	19.43	19.46	19.43	19.46	266620
2021-06-22	19.46	19.48	19.43	19.48	106129
2021-06-23	19.47	19.48	19.45	19.45	59282
2021-06-24	19.49	19.50	19.47	19.50	169382
2021-06-25	19.49	19.51	19.49	19.50	139344
2021-06-28	19.51	19.54	19.51	19.52	822722
2021-06-29	19.53	19.55	19.53	19.54	86598
2021-06-30	19.54	19.57	19.53	19.54	1007052
2021-07-01	19.54	19.58	19.54	19.58	373020
2021-07-02	19.59	19.61	19.57	19.60	172301
2021-07-06	19.60	19.61	19.58	19.61	179153
2021-07-07	19.60	19.62	19.58	19.62	80452
2021-07-08	19.55	19.59	19.54	19.56	1224221
2021-07-09	19.56	19.60	19.56	19.60	461414
2021-07-12	19.59	19.60	19.58	19.60	338541
2021-07-13	19.58	19.59	19.54	19.54	341956
2021-07-14	19.58	19.59	19.55	19.59	58674
2021-07-15	19.55	19.59	19.55	19.58	291823
2021-07-16	19.59	19.59	19.54	19.51	197288
2021-07-19	19.46	19.46	19.39	19.42	615232
2021-07-20	19.40	19.48	19.40	19.48	104086
2021-07-21	19.47	19.50	19.47	19.48	155154
2021-07-22	19.48	19.51	19.48	19.50	107909
2021-07-23	19.50	19.54	19.50	19.53	70302
2021-07-26	19.53	19.54	19.49	19.49	1015650
2021-07-27	19.50	19.51	19.47	19.50	132333
2021-07-28	19.49	19.53	19.49	19.53	468871
2021-07-29	19.54	19.56	19.52	19.56	97153
2021-07-30	19.55	19.55	19.53	19.53	112917
2021-08-02	19.54	19.57	19.50	19.51	187844
2021-08-03	19.50	19.53	19.50	19.52	83796
2021-08-04	19.50	19.53	19.50	19.50	106213
2021-08-05	19.51	19.54	19.51	19.53	96830
2021-08-06	19.51	19.54	19.50	19.50	43789
2021-08-09	19.50	19.51	19.45	19.48	181216
2021-08-10	19.47	19.48	19.42	19.44	102716
2021-08-11	19.44	19.47	19.43	19.46	223246
2021-08-12	19.46	19.50	19.45	19.48	69806
2021-08-13	19.50	19.51	19.49	19.50	86383
2021-08-16	19.50	19.53	19.50	19.52	65416
2021-08-17	19.48	19.52	19.48	19.52	120869
2021-08-18	19.51	19.52	19.45	19.46	85521
2021-08-19	19.47	19.47	19.44	19.47	105394
2021-08-20	19.47	19.51	19.47	19.45	67328
2021-08-23	19.45	19.50	19.45	19.50	127874
2021-08-24	19.52	19.53	19.50	19.50	189542
2021-08-25	19.54	19.56	19.52	19.56	183398
2021-08-26	19.55	19.55	19.50	19.51	75886
2021-08-27	19.54	19.60	19.54	19.60	74482
2021-08-30	19.57	19.63	19.56	19.63	61921
2021-08-31	19.60	19.63	19.60	19.60	87321
2021-09-01	19.63	19.65	19.61	19.62	144713
2021-09-02	19.63	19.66	19.62	19.62	72160
2021-09-03	19.65	19.67	19.63	19.67	357219
2021-09-07	19.66	19.66	19.60	19.63	157983
2021-09-08	19.62	19.64	19.59	19.64	229581
2021-09-09	19.60	19.66	19.60	19.65	128132
2021-09-10	19.67	19.67	19.62	19.64	179641
2021-09-13	19.63	19.65	19.63	19.64	298428
2021-09-14	19.64	19.67	19.64	19.67	195068
2021-09-15	19.67	19.68	19.66	19.66	71568
2021-09-16	19.66	19.69	19.64	19.66	108710
2021-09-17	19.64	19.66	19.63	19.61	48183
2021-09-20	19.53	19.56	19.52	19.56	93184
2021-09-21	19.55	19.58	19.55	19.58	144969
2021-09-22	19.61	19.62	19.57	19.61	67712
2021-09-23	19.61	19.62	19.58	19.58	125594
2021-09-24	19.57	19.59	19.56	19.58	59171
2021-09-27	19.57	19.58	19.54	19.58	116817
2021-09-28	19.55	19.55	19.47	19.51	86836
2021-09-29	19.49	19.53	19.49	19.53	134613
2021-09-30	19.54	19.54	19.48	19.48	147699
2021-10-01	19.52	19.54	19.48	19.50	141502
2021-10-04	19.53	19.54	19.48	19.49	441746
2021-10-05	19.48	19.50	19.46	19.48	66340
2021-10-06	19.45	19.47	19.41	19.46	70841
2021-10-07	19.48	19.50	19.44	19.46	943009
2021-10-08	19.48	19.48	19.40	19.41	123694
2021-10-11	19.40	19.42	19.33	19.33	570242
2021-10-12	19.36	19.41	19.36	19.40	53287
2021-10-13	19.42	19.43	19.38	19.41	79364
2021-10-14	19.48	19.51	19.47	19.50	76914
2021-10-15	19.48	19.52	19.47	19.42	200748
2021-10-18	19.38	19.42	19.38	19.40	74224
2021-10-19	19.41	19.42	19.40	19.41	96667
2021-10-20	19.40	19.43	19.40	19.43	114086
2021-10-21	19.42	19.43	19.38	19.38	183722
2021-10-22	19.40	19.40	19.36	19.38	228184
2021-10-25	19.37	19.43	19.36	19.40	168423
2021-10-26	19.40	19.44	19.39	19.42	372611
2021-10-27	19.44	19.45	19.41	19.42	10932504
2021-10-28	19.41	19.44	19.41	19.44	115119
2021-10-29	19.45	19.45	19.40	19.43	435144
2021-11-01	19.44	19.44	19.37	19.38	505665
2021-11-02	19.38	19.44	19.38	19.42	250976
2021-11-03	19.41	19.46	19.40	19.46	243405
2021-11-04	19.48	19.50	19.47	19.50	90550
2021-11-05	19.54	19.56	19.52	19.56	258520
2021-11-08	19.56	19.57	19.52	19.54	654186
2021-11-09	19.55	19.55	19.52	19.55	101436
2021-11-10	19.51	19.52	19.44	19.46	2263394
2021-11-11	19.46	19.47	19.42	19.44	113289
2021-11-12	19.48	19.48	19.42	19.43	272910
2021-11-15	19.43	19.46	19.40	19.40	177580
2021-11-16	19.39	19.42	19.39	19.41	167109
2021-11-17	19.40	19.42	19.40	19.41	61798
2021-11-18	19.41	19.44	19.38	19.39	86925
2021-11-19	19.39	19.42	19.37	19.34	94902
2021-11-22	19.37	19.37	19.26	19.28	379327
2021-11-23	19.27	19.28	19.23	19.25	193189
2021-11-24	19.23	19.24	19.18	19.22	706639
2021-11-26	19.15	19.17	19.10	19.11	108375
2021-11-29	19.17	19.23	19.17	19.20	566492
2021-11-30	19.20	19.22	19.12	19.13	517099
2021-12-01	19.19	19.25	19.14	19.14	389524
2021-12-02	19.17	19.26	19.17	19.24	218231
2021-12-03	19.27	19.27	19.20	19.24	376003
2021-12-06	19.26	19.34	19.25	19.29	285220
2021-12-07	19.38	19.42	19.34	19.36	1350027
2021-12-08	19.35	19.38	19.34	19.36	142003
2021-12-09	19.40	19.40	19.31	19.31	234078
2021-12-10	19.36	19.36	19.32	19.33	255754
2021-12-13	19.33	19.37	19.33	19.36	189688
2021-12-14	19.32	19.34	19.30	19.32	232322
2021-12-15	19.31	19.39	19.29	19.37	178197
2021-12-16	19.43	19.43	19.36	19.36	191101
2021-12-17	19.36	19.38	19.33	19.30	146918
2021-12-20	19.28	19.31	19.25	19.29	822836
2021-12-21	19.29	19.35	19.29	19.34	207663
2021-12-22	19.34	19.40	19.34	19.39	550234
2021-12-23	19.43	19.45	19.41	19.43	716975
2021-12-27	19.43	19.48	19.43	19.46	484140
2021-12-28	19.50	19.50	19.42	19.43	270653
2021-12-29	19.45	19.47	19.41	19.42	243935
2021-12-30	19.41	19.43	19.40	19.40	119875
2021-12-31	19.44	19.44	19.41	19.42	228614
2022-01-03	19.39	19.40	19.36	19.40	1322957
2022-01-04	19.43	19.43	19.35	19.37	413948
2022-01-05	19.35	19.36	19.23	19.25	546704
2022-01-06	19.23	19.28	19.23	19.23	103723
2022-01-07	19.22	19.23	19.18	19.20	133419
2022-01-10	19.19	19.20	19.10	19.19	180205
2022-01-11	19.22	19.27	19.17	19.25	500338
2022-01-12	19.31	19.31	19.27	19.29	261714
2022-01-13	19.32	19.32	19.23	19.26	649377
2022-01-14	19.21	19.25	19.20	19.22	338448
2022-01-18	19.17	19.17	19.11	19.14	218095
2022-01-19	19.17	19.19	19.12	19.13	166827
2022-01-20	19.14	19.19	19.07	19.08	192168
2022-01-21	19.07	19.10	19.06	19.03	375176
2022-01-24	19.00	19.02	18.90	19.00	1132961
2022-01-25	18.97	18.99	18.93	18.96	1317240
2022-01-26	19.01	19.05	18.87	18.91	177895
2022-01-27	18.92	18.94	18.79	18.81	134185
2022-01-28	18.80	18.84	18.74	18.83	579305
2022-01-31	18.84	18.87	18.77	18.85	549756
2022-02-01	18.89	18.92	18.85	18.91	148509
2022-02-02	18.96	18.96	18.90	18.93	284065
2022-02-03	18.89	18.89	18.81	18.82	223164
2022-02-04	18.75	18.77	18.66	18.73	568004
2022-02-07	18.71	18.77	18.69	18.71	481400
2022-02-08	18.72	18.75	18.70	18.70	118618
2022-02-09	18.75	18.80	18.75	18.79	275279
2022-02-10	18.70	18.73	18.57	18.58	222737
2022-02-11	18.61	18.63	18.51	18.55	220161
2022-02-14	18.52	18.56	18.45	18.52	247313
2022-02-15	18.53	18.55	18.50	18.53	172471
2022-02-16	18.51	18.60	18.49	18.60	170567
2022-02-17	18.58	18.58	18.53	18.55	249977
2022-02-18	18.53	18.58	18.52	18.52	150185
2022-02-22	18.49	18.54	18.45	18.47	191958
2022-02-23	18.49	18.50	18.45	18.46	216561
2022-02-24	18.33	18.55	18.32	18.55	167875
2022-02-25	18.56	18.64	18.56	18.63	402034
2022-02-28	18.56	18.68	18.56	18.64	83950
2022-03-01	18.67	18.70	18.60	18.62	150220
2022-03-02	18.61	18.66	18.59	18.64	344135
2022-03-03	18.65	18.67	18.60	18.60	71409
2022-03-04	18.60	18.60	18.52	18.54	252081
2022-03-07	18.50	18.50	18.37	18.37	75704
2022-03-08	18.37	18.41	18.32	18.32	283413
2022-03-09	18.38	18.45	18.37	18.41	134608
2022-03-10	18.35	18.35	18.28	18.28	110223
2022-03-11	18.31	18.31	18.19	18.21	387095
2022-03-14	18.18	18.18	18.01	18.01	147905
2022-03-15	18.04	18.16	18.04	18.12	97748
2022-03-16	18.19	18.34	18.13	18.33	299845
2022-03-17	18.33	18.44	18.33	18.42	196794
2022-03-18	18.42	18.47	18.38	18.41	618532
2022-03-21	18.40	18.40	18.20	18.24	310942
2022-03-22	18.24	18.30	18.21	18.28	106748
2022-03-23	18.28	18.28	18.22	18.23	112672
2022-03-24	18.24	18.27	18.19	18.27	133846
2022-03-25	18.27	18.27	18.14	18.15	166480
2022-03-28	18.13	18.25	18.13	18.24	173636
2022-03-29	18.30	18.42	18.30	18.40	476164
2022-03-30	18.39	18.41	18.36	18.39	707449
2022-03-31	18.42	18.42	18.36	18.37	496073
2022-04-01	18.32	18.36	18.28	18.35	473435
2022-04-04	18.37	18.47	18.34	18.47	998437
2022-04-05	18.43	18.43	18.24	18.26	370538
2022-04-06	18.17	18.21	18.10	18.13	240378
2022-04-07	18.14	18.16	18.09	18.10	120078
2022-04-08	18.06	18.09	17.99	18.01	425846
2022-04-11	17.96	17.97	17.87	17.90	296330
2022-04-12	17.99	18.06	17.98	18.02	1352226
2022-04-13	18.03	18.10	18.03	18.10	191843
2022-04-14	18.11	18.11	17.96	17.95	288922
2022-04-18	17.94	17.96	17.89	17.93	125221
2022-04-19	17.88	17.93	17.87	17.88	201371
2022-04-20	17.92	17.96	17.91	17.94	66759
2022-04-21	17.96	17.97	17.81	17.84	164010
2022-04-22	17.81	17.81	17.71	17.75	99075
2022-04-25	17.76	17.87	17.75	17.85	152774
2022-04-26	17.87	17.87	17.78	17.78	126944
2022-04-27	17.79	17.83	17.71	17.73	168964
2022-04-28	17.75	17.84	17.69	17.81	1072076
2022-04-29	17.74	17.76	17.61	17.61	487093
2022-05-02	17.62	17.64	17.56	17.63	580729
2022-05-03	17.66	17.72	17.66	17.71	1351181
2022-05-04	17.69	17.89	17.63	17.84	467945
2022-05-05	17.78	17.78	17.56	17.59	695276
2022-05-06	17.54	17.60	17.49	17.52	659510
2022-05-09	17.46	17.49	17.40	17.41	199683
2022-05-10	17.52	17.55	17.46	17.49	168928
2022-05-11	17.47	17.55	17.44	17.44	274004
2022-05-12	17.43	17.52	17.42	17.46	915963
2022-05-13	17.49	17.51	17.40	17.46	258972
2022-05-16	17.50	17.50	17.41	17.44	496366
2022-05-17	17.48	17.48	17.40	17.43	178247
2022-05-18	17.37	17.37	17.32	17.34	356013
2022-05-19	17.35	17.46	17.33	17.45	555927
2022-05-20	17.48	17.48	17.40	17.39	282760
2022-05-23	17.40	17.44	17.39	17.43	147850
2022-05-24	17.39	17.54	17.38	17.52	242142
2022-05-25	17.53	17.74	17.53	17.73	389850
2022-05-26	17.76	17.91	17.75	17.89	1088880
2022-05-27	17.96	18.03	17.92	18.01	645965
2022-05-31	17.95	17.96	17.88	17.94	1247965
2022-06-01	17.93	17.95	17.82	17.87	602519
2022-06-02	17.85	17.90	17.81	17.88	427453
2022-06-03	17.84	17.84	17.78	17.79	211430
2022-06-06	17.82	17.82	17.67	17.67	809174
2022-06-07	17.65	17.73	17.63	17.73	363002
2022-06-08	17.66	17.69	17.58	17.60	195974
2022-06-09	17.56	17.58	17.44	17.46	277957
2022-06-10	17.38	17.38	17.17	17.21	662482
2022-06-13	16.99	16.99	16.67	16.74	1836699
2022-06-14	16.80	16.91	16.70	16.81	288675
2022-06-15	16.87	17.12	16.87	17.06	637926
2022-06-16	16.83	16.90	16.69	16.87	981654
2022-06-17	16.92	17.00	16.86	16.90	264997
2022-06-21	16.94	16.98	16.86	16.87	304856
2022-06-22	16.86	16.92	16.84	16.88	280079
2022-06-23	16.90	17.00	16.90	17.00	416708
2022-06-24	17.00	17.14	17.00	17.10	232921
2022-06-27	17.07	17.08	17.00	17.01	156425
2022-06-28	17.00	17.03	16.85	16.86	522204
2022-06-29	16.85	16.85	16.80	16.84	229958
2022-06-30	16.81	16.88	16.75	16.85	361331
2022-07-01	16.89	17.03	16.89	16.99	355682
2022-07-05	16.94	17.01	16.85	17.01	357608
2022-07-06	16.99	17.02	16.94	16.97	241641
2022-07-07	17.04	17.16	17.04	17.16	368804
2022-07-08	17.11	17.19	17.08	17.19	68887
2022-07-11	17.15	17.19	17.11	17.14	129228
2022-07-12	17.13	17.20	17.13	17.20	75976
2022-07-13	17.02	17.19	17.02	17.18	579361
2022-07-14	17.03	17.16	16.97	17.15	106909
2022-07-15	17.19	17.32	17.19	17.25	246957
2022-07-18	17.29	17.31	17.12	17.13	205008
2022-07-19	17.19	17.33	17.19	17.32	181861
2022-07-20	17.33	17.45	17.33	17.34	1326719
2022-07-21	17.34	17.54	17.33	17.52	418218
2022-07-22	17.56	17.63	17.48	17.50	343511
2022-07-25	17.51	17.54	17.47	17.51	908115
2022-07-26	17.47	17.48	17.40	17.40	285437
2022-07-27	17.46	17.61	17.46	17.55	192714
2022-07-28	17.62	17.76	17.62	17.73	354447
2022-07-29	17.74	17.81	17.71	17.79	96431
2022-08-01	17.74	17.81	17.73	17.76	761182
2022-08-02	17.76	17.77	17.68	17.68	1172907
2022-08-03	17.72	17.81	17.69	17.79	446853
2022-08-04	17.80	17.85	17.79	17.83	448440
2022-08-05	17.69	17.77	17.65	17.75	406986
2022-08-08	17.80	17.86	17.73	17.74	150942
2022-08-09	17.71	17.71	17.62	17.62	119829
2022-08-10	17.78	17.86	17.78	17.81	768073
2022-08-11	17.88	17.94	17.72	17.72	1545262
2022-08-12	17.77	17.88	17.75	17.87	137193
2022-08-15	17.84	17.89	17.83	17.85	360519
2022-08-16	17.83	17.84	17.76	17.79	640348
2022-08-17	17.69	17.72	17.65	17.66	492254
2022-08-18	17.69	17.72	17.68	17.68	174712
2022-08-19	17.62	17.62	17.52	17.49	141744
2022-08-22	17.38	17.40	17.32	17.33	146508
2022-08-23	17.34	17.40	17.31	17.38	837069
2022-08-24	17.37	17.40	17.35	17.37	170620
2022-08-25	17.42	17.53	17.40	17.52	160750
2022-08-26	17.50	17.51	17.28	17.29	144523
2022-08-29	17.21	17.27	17.21	17.24	169315
2022-08-30	17.25	17.25	17.10	17.14	855805
2022-08-31	17.15	17.17	17.04	17.06	192456
2022-09-01	17.05	17.11	16.97	17.10	287666
2022-09-02	17.21	17.24	17.10	17.10	152618
2022-09-06	17.11	17.12	17.00	17.04	243782
2022-09-07	17.07	17.24	17.06	17.23	125976
2022-09-08	17.16	17.29	17.16	17.27	197603
2022-09-09	17.38	17.41	17.30	17.31	181430
2022-09-12	17.39	17.42	17.34	17.36	122030
2022-09-13	17.18	17.20	17.05	17.05	133844
2022-09-14	17.07	17.16	17.05	17.05	91740
2022-09-15	17.02	17.05	16.97	16.97	133184
2022-09-16	16.91	17.02	16.88	16.96	285044
2022-09-19	16.92	17.03	16.92	17.03	940542
2022-09-20	16.92	16.93	16.87	16.89	100462
2022-09-21	16.91	16.98	16.78	16.84	161424
2022-09-22	16.79	16.80	16.71	16.74	87323
2022-09-23	16.66	16.67	16.53	16.57	313670
2022-09-26	16.53	16.57	16.42	16.42	124593
2022-09-27	16.52	16.53	16.35	16.37	217342
2022-09-28	16.45	16.66	16.45	16.62	285052
2022-09-29	16.53	16.55	16.43	16.51	183084
2022-09-30	16.55	16.61	16.43	16.43	288738
2022-10-03	16.57	16.67	16.56	16.64	196275
2022-10-04	16.79	16.92	16.79	16.89	177349
2022-10-05	16.80	16.89	16.73	16.85	190452
2022-10-06	16.85	16.89	16.80	16.81	105333
2022-10-07	16.74	16.77	16.65	16.65	110548
2022-10-10	16.64	16.64	16.44	16.50	133818
2022-10-11	16.53	16.62	16.50	16.52	79538
2022-10-12	16.53	16.59	16.52	16.54	127364
2022-10-13	16.37	16.60	16.36	16.56	191365
2022-10-14	16.64	16.68	16.48	16.53	121034
2022-10-17	16.66	16.73	16.66	16.68	248244
2022-10-18	16.85	16.87	16.72	16.77	115196
2022-10-19	16.70	16.73	16.61	16.65	161182
2022-10-20	16.66	16.73	16.53	16.55	190016
2022-10-21	16.52	16.69	16.51	16.59	327813
2022-10-24	16.63	16.67	16.57	16.64	181032
2022-10-25	16.70	16.79	16.70	16.77	1362963
2022-10-26	16.77	16.87	16.75	16.82	204653
2022-10-27	16.88	16.98	16.82	16.93	371165
2022-10-28	16.94	17.06	16.94	17.04	127237
2022-10-31	16.95	16.97	16.85	16.87	1344896
2022-11-01	17.01	17.01	16.86	16.96	722216
2022-11-02	16.95	17.09	16.84	16.86	1740556
2022-11-03	16.67	16.80	16.62	16.79	305279
2022-11-04	16.85	16.89	16.75	16.84	325985
2022-11-07	16.84	16.86	16.79	16.85	226236
2022-11-08	16.85	16.89	16.80	16.84	106279
2022-11-09	16.80	16.82	16.69	16.72	143979
2022-11-10	17.05	17.14	17.02	17.14	193946
2022-11-11	17.13	17.20	17.07	17.17	93576
2022-11-14	17.15	17.15	17.05	17.05	199759
2022-11-15	17.21	17.21	17.11	17.18	317583
2022-11-16	17.18	17.21	17.17	17.18	159977
2022-11-17	17.07	17.13	17.05	17.12	212150
2022-11-18	17.16	17.16	17.10	17.10	93622
2022-11-21	17.09	17.13	17.07	17.09	96347
2022-11-22	17.13	17.22	17.12	17.21	146615
2022-11-23	17.21	17.29	17.20	17.28	271756
2022-11-25	17.27	17.28	17.24	17.25	89786
2022-11-28	17.21	17.22	17.09	17.12	234515
2022-11-29	17.08	17.19	17.07	17.18	189327
2022-11-30	17.15	17.41	17.13	17.41	313516
2022-12-01	17.41	17.44	17.34	17.43	785951
2022-12-02	17.29	17.42	17.29	17.36	1078704
2022-12-05	17.35	17.36	17.24	17.31	1029286
2022-12-06	17.30	17.31	17.24	17.24	222838
2022-12-07	17.25	17.36	17.25	17.34	94491
2022-12-08	17.35	17.38	17.32	17.35	209602
2022-12-09	17.32	17.39	17.32	17.33	205798
2022-12-12	17.38	17.42	17.35	17.39	942166
2022-12-13	17.67	17.67	17.47	17.54	146739
2022-12-14	17.55	17.57	17.39	17.48	287635
2022-12-15	17.42	17.45	17.37	17.43	189990
2022-12-16	17.36	17.39	17.34	17.33	131447
2022-12-19	17.28	17.29	17.21	17.25	335258
2022-12-20	17.19	17.22	17.14	17.21	208190
2022-12-21	17.26	17.34	17.26	17.30	141139
2022-12-22	17.26	17.27	17.18	17.21	170552
2022-12-23	17.21	17.28	17.18	17.27	136080
2022-12-27	17.24	17.24	17.10	17.10	126460
2022-12-28	17.12	17.14	16.92	16.92	168105
2022-12-29	17.05	17.15	16.99	17.15	114611
2022-12-30	17.08	17.15	17.07	17.12	491553
2023-01-03	17.22	17.24	17.12	17.13	328650
2023-01-04	17.24	17.31	17.18	17.31	212391
2023-01-05	17.25	17.27	17.21	17.27	187128
2023-01-06	17.34	17.50	17.30	17.47	268022
2023-01-09	17.49	17.56	17.48	17.52	245344
2023-01-10	17.50	17.52	17.45	17.50	70292
2023-01-11	17.52	17.60	17.52	17.60	450946
2023-01-12	17.63	17.68	17.56	17.67	88904
2023-01-13	17.61	17.69	17.61	17.68	229745
2023-01-17	17.65	17.65	17.61	17.63	108668
2023-01-18	17.72	17.77	17.65	17.67	94595
2023-01-19	17.61	17.62	17.58	17.60	130561
2023-01-20	17.59	17.61	17.53	17.56	363488
2023-01-23	17.55	17.58	17.52	17.54	135937
2023-01-24	17.52	17.56	17.49	17.56	66349
2023-01-25	17.51	17.56	17.49	17.54	56183
2023-01-26	17.58	17.58	17.52	17.57	125059
2023-01-27	17.56	17.57	17.52	17.54	184662
2023-01-30	17.49	17.51	17.46	17.46	230846
2023-01-31	17.51	17.60	17.51	17.60	224185
2023-02-01	17.58	17.76	17.54	17.71	2266180
2023-02-02	17.80	17.83	17.77	17.77	174645
2023-02-03	17.67	17.73	17.63	17.63	910493
2023-02-06	17.58	17.58	17.50	17.51	904008
2023-02-07	17.55	17.63	17.52	17.59	93088
2023-02-08	17.58	17.60	17.51	17.54	86784
2023-02-09	17.61	17.61	17.44	17.44	53536
2023-02-10	17.44	17.44	17.32	17.36	191477
2023-02-13	17.36	17.42	17.34	17.37	96995
2023-02-14	17.34	17.39	17.26	17.35	56378
2023-02-15	17.32	17.35	17.29	17.34	58051
2023-02-16	17.29	17.29	17.21	17.21	57670
2023-02-17	17.18	17.30	17.15	17.24	807231
2023-02-21	17.14	17.14	16.98	17.02	221503
2023-02-22	17.05	17.15	17.05	17.10	162502
2023-02-23	17.15	17.24	17.13	17.23	151554
2023-02-24	17.12	17.15	17.09	17.13	205106
2023-02-27	17.20	17.23	17.17	17.20	94588
2023-02-28	17.20	17.20	17.15	17.16	670367
2023-03-01	17.14	17.15	17.10	17.12	136021
2023-03-02	17.09	17.15	17.07	17.14	319302
2023-03-03	17.18	17.31	17.17	17.27	153498
2023-03-06	17.33	17.37	17.28	17.29	271965
2023-03-07	17.29	17.29	17.19	17.21	165663
2023-03-08	17.22	17.22	17.09	17.14	130930
2023-03-09	17.17	17.22	17.04	17.07	204334
2023-03-10	17.12	17.19	17.05	17.09	429025
2023-03-13	17.03	17.21	17.02	17.05	249505
2023-03-14	17.13	17.20	17.09	17.16	1102243
2023-03-15	17.03	17.12	16.98	17.12	223232
2023-03-16	17.09	17.22	17.08	17.20	280225
2023-03-17	17.12	17.18	17.11	17.07	75912
2023-03-20	17.10	17.12	17.04	17.08	164316
2023-03-21	17.11	17.20	17.11	17.19	102281
2023-03-22	17.19	17.38	17.13	17.20	129687
2023-03-23	17.25	17.29	17.11	17.17	286605
2023-03-24	17.14	17.17	17.12	17.14	128029
2023-03-27	17.17	17.18	17.09	17.10	231955
2023-03-28	17.08	17.10	17.05	17.09	137008
2023-03-29	17.11	17.24	17.11	17.24	240081
2023-03-30	17.28	17.34	17.25	17.32	130116
2023-03-31	17.37	17.53	17.37	17.51	280560
2023-04-03	17.48	17.55	17.46	17.54	795347
2023-04-04	17.52	17.55	17.47	17.47	361237
2023-04-05	17.50	17.52	17.43	17.45	87424
2023-04-06	17.44	17.52	17.40	17.50	30212
2023-04-10	17.41	17.48	17.41	17.46	303615
2023-04-11	17.48	17.53	17.45	17.51	59156
2023-04-12	17.58	17.58	17.48	17.52	54247
2023-04-13	17.53	17.63	17.53	17.60	202083
2023-04-14	17.57	17.60	17.52	17.56	55651
2023-04-17	17.51	17.52	17.46	17.50	51607
2023-04-18	17.53	17.55	17.49	17.53	110151
2023-04-19	17.43	17.48	17.43	17.46	414865
2023-04-20	17.43	17.47	17.42	17.46	89456
2023-04-21	17.48	17.51	17.43	17.41	52519
2023-04-24	17.43	17.48	17.42	17.46	216479
2023-04-25	17.47	17.50	17.45	17.46	117716
2023-04-26	17.46	17.46	17.37	17.39	107849
2023-04-27	17.41	17.46	17.39	17.42	109508
2023-04-28	17.44	17.49	17.44	17.47	45865
2023-05-01	17.44	17.46	17.36	17.37	438711
2023-05-02	17.35	17.41	17.35	17.39	80862
2023-05-03	17.43	17.47	17.39	17.39	50950
2023-05-04	17.36	17.37	17.31	17.35	101038
2023-05-05	17.40	17.44	17.37	17.44	54666
2023-05-08	17.40	17.41	17.36	17.38	99354
2023-05-09	17.35	17.37	17.34	17.36	72598
2023-05-10	17.45	17.46	17.40	17.46	70059
2023-05-11	17.47	17.47	17.42	17.43	58232
2023-05-12	17.43	17.44	17.35	17.37	66062
2023-05-15	17.37	17.39	17.35	17.37	93866
2023-05-16	17.34	17.34	17.27	17.30	434140
2023-05-17	17.31	17.37	17.29	17.33	225846
2023-05-18	17.27	17.33	17.27	17.32	82205
2023-05-19	17.32	17.36	17.32	17.26	50551
2023-05-22	17.27	17.35	17.27	17.34	73257
2023-05-23	17.30	17.31	17.25	17.27	79386
2023-05-24	17.25	17.25	17.16	17.19	169773
2023-05-25	17.24	17.24	17.18	17.19	47948
2023-05-26	17.19	17.29	17.19	17.28	47098
2023-05-30	17.33	17.36	17.31	17.36	250318
2023-05-31	17.32	17.34	17.28	17.33	138881
2023-06-01	17.35	17.42	17.33	17.41	97909
2023-06-02	17.46	17.50	17.43	17.48	72936
2023-06-05	17.44	17.45	17.42	17.48	46895
2023-06-06	17.44	17.47	17.41	17.47	94581
2023-06-07	17.49	17.49	17.35	17.36	683058
2023-06-08	17.37	17.48	17.37	17.44	101603
2023-06-09	17.45	17.46	17.43	17.43	96858
2023-06-12	17.45	17.45	17.39	17.42	46474
2023-06-13	17.43	17.47	17.40	17.41	181767
2023-06-14	17.43	17.46	17.34	17.40	300043
2023-06-15	17.46	17.51	17.44	17.51	115478
2023-06-16	17.49	17.49	17.45	17.38	104196
2023-06-20	17.38	17.40	17.38	17.39	175672
2023-06-21	17.36	17.37	17.32	17.36	53527
2023-06-22	17.34	17.34	17.31	17.31	43042
2023-06-23	17.32	17.32	17.27	17.30	78828
2023-06-26	17.31	17.35	17.30	17.35	93949
2023-06-27	17.35	17.37	17.32	17.37	40471
2023-06-28	17.37	17.43	17.35	17.43	30348
2023-06-29	17.36	17.39	17.32	17.39	63811
2023-06-30	17.41	17.48	17.41	17.48	92579
2023-07-03	17.46	17.46	17.42	17.44	91467
2023-07-05	17.41	17.41	17.36	17.38	243464
2023-07-06	17.27	17.28	17.23	17.27	124103
2023-07-07	17.25	17.37	17.25	17.28	37996
2023-07-10	17.28	17.36	17.28	17.35	55323
2023-07-11	17.37	17.41	17.37	17.41	71152
2023-07-12	17.53	17.56	17.52	17.54	118033
2023-07-13	17.59	17.67	17.59	17.67	654217
2023-07-14	17.65	17.65	17.54	17.57	285446
2023-07-17	17.56	17.63	17.54	17.60	42967
2023-07-18	17.61	17.67	17.61	17.63	52353
2023-07-19	17.67	17.68	17.64	17.64	65746
2023-07-20	17.60	17.61	17.55	17.57	16614
2023-07-21	17.60	17.63	17.57	17.53	34731
2023-07-24	17.56	17.57	17.50	17.50	50903
2023-07-25	17.49	17.51	17.49	17.49	17374
2023-07-26	17.51	17.58	17.50	17.56	41703
2023-07-27	17.59	17.59	17.39	17.41	255767
2023-07-28	17.49	17.51	17.47	17.50	28761
2023-07-31	17.52	17.58	17.52	17.58	57790
2023-08-01	17.52	17.52	17.46	17.46	28082
2023-08-02	17.40	17.42	17.36	17.42	117964
2023-08-03	17.33	17.38	17.32	17.37	65934
2023-08-04	17.43	17.51	17.43	17.45	28027
2023-08-07	17.46	17.49	17.44	17.47	17801
2023-08-08	17.47	17.52	17.46	17.52	44865
2023-08-09	17.52	17.53	17.47	17.51	346244
2023-08-10	17.56	17.59	17.45	17.47	49070
2023-08-11	17.41	17.46	17.41	17.43	24135
2023-08-14	17.42	17.46	17.38	17.43	60573
2023-08-15	17.40	17.43	17.37	17.39	46533
2023-08-16	17.37	17.40	17.33	17.33	42104
2023-08-17	17.34	17.34	17.24	17.27	99979
2023-08-18	17.25	17.33	17.24	17.21	40544
2023-08-21	17.20	17.20	17.16	17.19	32979
2023-08-22	17.22	17.22	17.19	17.20	50725
2023-08-23	17.27	17.35	17.27	17.35	71813
2023-08-24	17.33	17.33	17.23	17.23	288553
2023-08-25	17.28	17.32	17.24	17.30	39372
2023-08-28	17.33	17.37	17.32	17.35	79175
2023-08-29	17.34	17.46	17.34	17.46	76048
2023-08-30	17.45	17.49	17.43	17.44	300637
2023-08-31	17.46	17.47	17.43	17.45	101278
2023-09-01	17.49	17.50	17.42	17.46	53624
2023-09-05	17.42	17.42	17.35	17.36	47402
2023-09-06	17.36	17.36	17.30	17.31	71314
2023-09-07	17.30	17.38	17.29	17.38	39364
2023-09-08	17.39	17.42	17.35	17.38	42327
2023-09-11	17.39	17.39	17.35	17.38	42654
2023-09-12	17.36	17.37	17.34	17.36	152339
2023-09-13	17.36	17.40	17.36	17.39	81943
2023-09-14	17.41	17.42	17.38	17.40	52356
2023-09-15	17.35	17.37	17.34	17.27	36979
2023-09-18	17.24	17.27	17.24	17.27	36387
2023-09-19	17.24	17.25	17.22	17.24	33667
2023-09-20	17.27	17.29	17.22	17.24	25567
2023-09-21	17.15	17.17	17.12	17.12	85680
2023-09-22	17.17	17.20	17.15	17.17	43326
2023-09-25	17.12	17.15	17.10	17.13	51836
2023-09-26	17.11	17.13	17.06	17.08	19932
2023-09-27	17.12	17.12	17.04	17.06	72716
2023-09-28	17.04	17.11	17.02	17.11	90161
2023-09-29	17.16	17.18	17.08	17.08	103764
2023-10-02	17.07	17.07	16.97	16.99	734046
2023-10-03	16.94	16.95	16.85	16.87	141073
2023-10-04	16.91	16.94	16.86	16.92	143340
2023-10-05	16.93	16.97	16.91	16.93	49138
2023-10-06	16.86	16.96	16.84	16.93	44459
2023-10-09	16.94	17.07	16.94	17.04	32498
2023-10-10	16.99	17.08	16.99	17.06	59397
2023-10-11	17.09	17.09	17.01	17.08	84465
2023-10-12	17.05	17.07	16.97	17.00	646942
2023-10-13	17.07	17.10	17.00	17.02	128079
2023-10-16	17.00	17.02	16.99	17.00	84158
2023-10-17	16.93	16.97	16.91	16.95	62580
2023-10-18	16.92	16.93	16.86	16.86	102725
2023-10-19	16.88	16.95	16.83	16.83	73342
2023-10-20	16.86	16.90	16.86	16.80	46721
2023-10-23	16.76	16.90	16.75	16.85	67764
2023-10-24	16.90	16.93	16.88	16.92	63972
2023-10-25	16.88	16.88	16.83	16.84	77382
2023-10-26	16.84	16.92	16.84	16.92	55856
2023-10-27	16.93	16.95	16.87	16.90	107504
2023-10-30	16.89	16.91	16.86	16.88	105514
2023-10-31	16.91	16.98	16.91	16.94	159781
2023-11-01	16.97	17.11	16.97	17.10	736487
2023-11-02	17.19	17.27	17.19	17.26	68507
2023-11-03	17.42	17.44	17.36	17.42	99980
2023-11-06	17.40	17.44	17.39	17.39	418589
2023-11-07	17.38	17.43	17.38	17.41	225174
2023-11-08	17.40	17.43	17.40	17.42	219252
2023-11-09	17.42	17.42	17.33	17.34	144409
2023-11-10	17.39	17.42	17.37	17.41	55370
2023-11-13	17.36	17.40	17.36	17.39	153157
2023-11-14	17.55	17.59	17.54	17.54	2170068
2023-11-15	17.54	17.54	17.49	17.49	120374
2023-11-16	17.53	17.55	17.51	17.54	152521
2023-11-17	17.52	17.58	17.52	17.48	56373
2023-11-20	17.45	17.53	17.45	17.50	84728
2023-11-21	17.50	17.54	17.50	17.54	56660
2023-11-22	17.52	17.57	17.52	17.57	23419
2023-11-24	17.55	17.55	17.53	17.54	37396
2023-11-27	17.52	17.58	17.52	17.58	271713
2023-11-28	17.57	17.63	17.55	17.63	163298
2023-11-29	17.70	17.75	17.69	17.70	241317
2023-11-30	17.69	17.71	17.64	17.69	349672
2023-12-01	17.68	17.82	17.68	17.82	58658
2023-12-04	17.73	17.78	17.73	17.78	301925
2023-12-05	17.75	17.81	17.75	17.81	77661
2023-12-06	17.82	17.83	17.79	17.80	75716
2023-12-07	17.82	17.87	17.81	17.85	5282618
2023-12-08	17.80	17.81	17.75	17.79	155002
2023-12-11	17.78	17.78	17.73	17.78	162136
2023-12-12	17.78	17.83	17.75	17.83	87633
2023-12-13	17.85	18.07	17.85	18.07	378795
2023-12-14	18.14	18.20	18.13	18.13	357641
2023-12-15	18.11	18.15	18.08	18.01	201215
2023-12-18	18.05	18.06	17.98	18.05	616505
2023-12-19	18.06	18.10	18.06	18.09	130818
2023-12-20	18.11	18.14	18.08	18.09	117634
2023-12-21	18.14	18.15	18.10	18.15	227900
2023-12-22	18.17	18.17	18.11	18.13	191529
2023-12-26	18.13	18.14	18.12	18.12	121468
2023-12-27	18.14	18.24	18.14	18.21	172836
2023-12-28	18.18	18.19	18.13	18.15	83501
2023-12-29	18.12	18.19	18.12	18.13	542522
2024-01-02	18.05	18.08	18.03	18.07	2675839
2024-01-03	17.94	18.05	17.94	18.02	142027
2024-01-04	18.00	18.01	17.97	17.97	92795
2024-01-05	17.97	18.04	17.96	17.98	36927
2024-01-08	17.98	18.06	17.98	18.04	245773
2024-01-09	18.01	18.10	18.01	18.08	106903
2024-01-10	18.10	18.14	18.09	18.11	55928
2024-01-11	18.13	18.17	18.09	18.16	64568
2024-01-12	18.23	18.24	18.19	18.20	52239
2024-01-16	18.15	18.18	18.10	18.13	70901
2024-01-17	18.08	18.08	18.02	18.07	92372
2024-01-18	18.06	18.07	18.03	18.06	165744
2024-01-19	18.05	18.07	18.00	17.99	268611
2024-01-22	18.04	18.05	18.01	18.02	110668
2024-01-23	18.01	18.02	17.97	18.02	192480
2024-01-24	18.08	18.08	17.99	18.00	77758
2024-01-25	18.04	18.10	18.04	18.10	88532
2024-01-26	18.10	18.11	18.07	18.10	47313
2024-01-29	18.12	18.12	18.07	18.12	419960
2024-01-30	18.12	18.13	18.06	18.10	127501
2024-01-31	18.13	18.15	18.08	18.08	286085
2024-02-01	18.12	18.19	18.11	18.19	94288
2024-02-02	18.08	18.12	18.07	18.08	58615
2024-02-05	18.05	18.05	17.98	17.99	69164
2024-02-06	18.01	18.08	18.01	18.08	104344
2024-02-07	18.08	18.10	18.05	18.10	46813
2024-02-08	18.07	18.09	18.06	18.08	77176
2024-02-09	18.08	18.12	18.06	18.12	688548
2024-02-12	18.09	18.12	18.06	18.08	122761
2024-02-13	17.95	18.00	17.93	17.96	140629
2024-02-14	18.00	18.02	17.98	18.02	181524
2024-02-15	18.06	18.07	18.03	18.05	110525
2024-02-16	18.01	18.03	17.99	17.95	199401
2024-02-20	17.93	17.99	17.92	17.99	95269
2024-02-21	17.98	17.98	17.94	17.97	214201
2024-02-22	18.00	18.01	17.97	17.99	384512
2024-02-23	18.01	18.03	18.00	18.03	102129
2024-02-26	18.00	18.02	17.95	17.95	54514
2024-02-27	17.96	17.98	17.94	17.98	267320
2024-02-28	17.97	17.99	17.95	17.97	116185
2024-02-29	17.99	18.03	17.97	17.98	414071
2024-03-01	18.00	18.05	17.98	18.04	127632
2024-03-04	18.05	18.06	18.02	18.04	151916
2024-03-05	18.07	18.08	18.03	18.03	130494
2024-03-06	18.08	18.10	18.06	18.06	46461
2024-03-07	18.10	18.12	18.08	18.08	65608
2024-03-08	18.11	18.16	18.10	18.10	72169
2024-03-11	18.10	18.11	18.08	18.09	74248
2024-03-12	18.11	18.12	18.08	18.08	129539
2024-03-13	18.08	18.15	18.06	18.10	369003
2024-03-14	18.09	18.09	18.01	18.01	190364
2024-03-15	18.01	18.05	18.01	17.94	49430
2024-03-18	17.98	17.99	17.96	17.98	117854
2024-03-19	17.97	18.04	17.97	18.02	47528
2024-03-20	18.04	18.11	18.03	18.11	92707
2024-03-21	18.13	18.13	18.11	18.12	108840
2024-03-22	18.15	18.15	18.10	18.12	91457
2024-03-25	18.09	18.11	18.09	18.11	77966
2024-03-26	18.10	18.10	18.08	18.09	63787
2024-03-27	18.11	18.15	18.10	18.14	50992
2024-03-28	18.12	18.15	18.11	18.13	69048
2024-04-01	18.12	18.12	18.01	18.04	79067
2024-04-02	17.99	18.02	17.97	18.02	145349
2024-04-03	17.97	18.03	17.97	18.01	540755
2024-04-04	18.05	18.06	17.98	18.01	105328
2024-04-05	17.98	18.01	17.97	17.98	2108719
2024-04-08	17.98	18.02	17.98	18.02	151110
2024-04-09	18.03	18.05	18.02	18.05	85007
2024-04-10	17.93	17.94	17.86	17.89	84085
2024-04-11	17.90	17.90	17.83	17.88	307287
2024-04-12	17.88	17.89	17.86	17.89	45817
2024-04-15	17.86	17.87	17.76	17.79	42315
2024-04-16	17.76	17.76	17.72	17.74	251121
2024-04-17	17.77	17.81	17.72	17.76	227094
2024-04-18	17.73	17.78	17.72	17.76	765870
2024-04-19	17.76	17.82	17.76	17.69	744188
2024-04-22	17.72	17.79	17.72	17.77	172139
2024-04-23	17.79	17.85	17.78	17.85	158959
2024-04-24	17.84	17.84	17.77	17.81	136145
2024-04-25	17.71	17.76	17.68	17.75	89931
2024-04-26	17.80	17.82	17.80	17.82	207880
2024-04-29	17.86	17.87	17.84	17.87	143270
2024-04-30	17.82	17.84	17.77	17.78	123999
2024-05-01	17.77	17.90	17.77	17.84	147405
2024-05-02	17.87	17.94	17.85	17.92	234527
2024-05-03	18.04	18.04	18.00	18.02	64037
2024-05-06	18.05	18.07	18.03	18.07	172788
2024-05-07	18.08	18.09	18.03	18.06	175568
2024-05-08	18.03	18.04	18.01	18.03	134799
2024-05-09	18.03	18.04	18.00	18.04	62530
2024-05-10	18.04	18.04	17.98	18.01	68860
2024-05-13	18.03	18.03	17.99	18.01	109559
2024-05-14	18.04	18.04	18.01	18.04	107576
2024-05-15	18.11	18.14	18.09	18.14	55413
2024-05-16	18.12	18.13	18.09	18.10	37091
2024-05-17	18.11	18.11	18.08	18.02	190323
2024-05-20	18.01	18.02	17.99	18.02	117189
2024-05-21	18.03	18.04	18.01	18.02	42155
2024-05-22	18.00	18.00	17.96	17.98	31865
2024-05-23	18.00	18.00	17.90	17.90	122572
2024-05-24	17.93	17.96	17.92	17.96	223329
2024-05-28	18.00	18.00	17.89	17.90	90849
2024-05-29	17.87	17.88	17.84	17.85	46924
2024-05-30	17.88	17.92	17.87	17.91	133830
2024-05-31	17.93	18.00	17.93	17.98	76330
2024-06-03	17.98	18.04	17.98	18.02	86368
2024-06-04	18.02	18.07	18.02	18.05	98563
2024-06-05	18.09	18.10	18.04	18.08	45394
2024-06-06	18.05	18.09	18.05	18.06	241580
2024-06-07	17.98	18.03	17.98	17.99	255517
2024-06-10	18.01	18.02	17.98	18.01	116314
2024-06-11	18.00	18.04	18.00	18.03	127511
2024-06-12	18.15	18.16	18.09	18.09	215232
2024-06-13	18.14	18.14	18.09	18.11	59748
2024-06-14	18.10	18.10	18.04	18.05	108097
2024-06-17	18.04	18.09	18.02	18.09	84032
2024-06-18	18.09	18.14	18.09	18.13	60813
2024-06-20	18.11	18.12	18.08	18.10	156814
2024-06-21	18.11	18.14	18.09	18.04	123118
2024-06-24	18.06	18.07	18.03	18.03	95433
2024-06-25	18.06	18.06	18.03	18.05	48660
2024-06-26	18.02	18.02	17.99	17.99	79757
2024-06-27	18.03	18.03	18.00	18.01	101276
2024-06-28	18.05	18.06	17.97	17.97	162590
2024-07-01	18.00	18.00	17.92	17.93	354148
2024-07-02	17.95	17.99	17.94	17.98	153612
2024-07-03	18.00	18.05	18.00	18.05	33044
2024-07-05	18.05	18.12	18.05	18.10	65127
2024-07-08	18.10	18.12	18.08	18.09	4658498
2024-07-09	18.10	18.11	18.07	18.08	63025
2024-07-10	18.10	18.14	18.10	18.11	107244
2024-07-11	18.17	18.19	18.17	18.18	104512
2024-07-12	18.19	18.23	18.19	18.23	99242
2024-07-15	18.23	18.23	18.20	18.21	53199
2024-07-16	18.23	18.30	18.23	18.29	120110
2024-07-17	18.27	18.28	18.24	18.26	194717
2024-07-18	18.28	18.28	18.22	18.22	82639
2024-07-19	18.22	18.23	18.20	18.12	49321
2024-07-22	18.17	18.19	18.16	18.18	133058
2024-07-23	18.18	18.22	18.18	18.19	189503
2024-07-24	18.18	18.20	18.14	18.15	174239
2024-07-25	18.17	18.20	18.13	18.13	213119
2024-07-26	18.21	18.21	18.16	18.17	66554
2024-07-29	18.19	18.20	18.16	18.16	128666
2024-07-30	18.19	18.19	18.12	18.16	166867
2024-07-31	18.22	18.23	18.19	18.22	102313
2024-08-01	18.20	18.27	18.20	18.22	146369
2024-08-02	18.20	18.21	18.17	18.19	98590
2024-08-05	18.07	18.14	17.98	18.11	106673
2024-08-06	18.18	18.22	18.12	18.17	45112
2024-08-07	18.22	18.24	18.17	18.18	73258
2024-08-08	18.18	18.23	18.18	18.23	71143
2024-08-09	18.23	18.25	18.18	18.22	283364
2024-08-12	18.23	18.23	18.21	18.23	44653
2024-08-13	18.28	18.32	18.26	18.32	37534
2024-08-14	18.29	18.36	18.29	18.35	58440
2024-08-15	18.35	18.37	18.33	18.36	61776
2024-08-16	18.34	18.42	18.34	18.31	62027
2024-08-19	18.30	18.35	18.29	18.35	196628
2024-08-20	18.34	18.35	18.30	18.33	96048
2024-08-21	18.35	18.38	18.33	18.35	59579
2024-08-22	18.37	18.37	18.32	18.33	75494
2024-08-23	18.38	18.44	18.36	18.41	93865
2024-08-26	18.42	18.43	18.39	18.39	80181
2024-08-27	18.40	18.43	18.38	18.41	58830
2024-08-28	18.40	18.42	18.39	18.41	38906
2024-08-29	18.41	18.42	18.40	18.40	41000
2024-08-30	18.43	18.43	18.37	18.41	106843
2024-09-03	18.39	18.41	18.35	18.36	35466
2024-09-04	18.38	18.44	18.38	18.42	46660
2024-09-05	18.44	18.47	18.42	18.46	44355
2024-09-06	18.46	18.48	18.42	18.45	106638
2024-09-09	18.46	18.50	18.45	18.48	65867
2024-09-10	18.48	18.49	18.42	18.45	51169
2024-09-11	18.43	18.48	18.42	18.46	52866
2024-09-12	18.47	18.51	18.46	18.48	45946
2024-09-13	18.52	18.56	18.52	18.54	24059
2024-09-16	18.55	18.59	18.54	18.56	47127
2024-09-17	18.59	18.59	18.57	18.58	48221
2024-09-18	18.58	18.64	18.53	18.56	133593
2024-09-19	18.65	18.65	18.56	18.59	55562
2024-09-20	18.60	18.63	18.57	18.52	35159
2024-09-23	18.52	18.55	18.52	18.52	37593
2024-09-24	18.54	18.58	18.51	18.52	64907
2024-09-25	18.51	18.53	18.49	18.50	63156
2024-09-26	18.54	18.54	18.50	18.52	33193
2024-09-27	18.52	18.57	18.52	18.54	58134
2024-09-30	18.54	18.57	18.52	18.54	65341
2024-10-01	18.54	18.57	18.53	18.53	49392
2024-10-02	18.51	18.53	18.50	18.52	58968
2024-10-03	18.52	18.52	18.47	18.48	49180
2024-10-04	18.49	18.49	18.41	18.45	242478
2024-10-07	18.43	18.43	18.34	18.35	1005755
2024-10-08	18.38	18.40	18.33	18.38	7568358
2024-10-09	18.38	18.40	18.36	18.37	53983
2024-10-10	18.36	18.37	18.34	18.36	37254
2024-10-11	18.36	18.40	18.36	18.39	33963
2024-10-14	18.41	18.41	18.38	18.40	40658
2024-10-15	18.41	18.45	18.41	18.43	152337
2024-10-16	18.46	18.47	18.45	18.46	71707
2024-10-17	18.45	18.45	18.40	18.42	88191
2024-10-18	18.43	18.46	18.43	18.36	25500
2024-10-21	18.33	18.35	18.28	18.30	85462
2024-10-22	18.28	18.29	18.24	18.28	147970
2024-10-23	18.25	18.25	18.20	18.22	76341
2024-10-24	18.26	18.27	18.24	18.26	108245
2024-10-25	18.30	18.31	18.25	18.25	65995
2024-10-28	18.31	18.31	18.27	18.28	44745
2024-10-29	18.23	18.30	18.23	18.30	57005
2024-10-30	18.29	18.31	18.25	18.26	37957
2024-10-31	18.24	18.25	18.20	18.21	118417
2024-11-01	18.21	18.26	18.16	18.18	151259
2024-11-04	18.25	18.25	18.22	18.23	45914
2024-11-05	18.23	18.27	18.22	18.27	72895
2024-11-06	18.27	18.29	18.23	18.27	44111
2024-11-07	18.28	18.38	18.28	18.38	96505
2024-11-08	18.40	18.42	18.38	18.42	33252
2024-11-11	18.42	18.43	18.36	18.41	62346
2024-11-12	18.36	18.36	18.30	18.31	343581
2024-11-13	18.35	18.36	18.33	18.34	64149
2024-11-14	18.34	18.35	18.29	18.30	64144
2024-11-15	18.27	18.29	18.24	18.19	122039
2024-11-18	18.18	18.25	18.16	18.22	55770
2024-11-19	18.19	18.25	18.19	18.25	43525
2024-11-20	18.24	18.24	18.15	18.22	226033
2024-11-21	18.23	18.26	18.22	18.23	83131
2024-11-22	18.24	18.25	18.22	18.23	76412
2024-11-25	18.30	18.35	18.30	18.35	41940
2024-11-26	18.31	18.31	18.27	18.27	59751
2024-11-27	18.31	18.33	18.30	18.32	46951
2024-11-29	18.34	18.42	18.34	18.38	85283
2024-12-02	18.31	18.39	18.31	18.38	159521
2024-12-03	18.39	18.40	18.37	18.39	193791
2024-12-04	18.38	18.42	18.38	18.42	467037
2024-12-05	18.40	18.44	18.40	18.42	91483
2024-12-06	18.45	18.46	18.43	18.43	99949
2024-12-09	18.42	18.43	18.41	18.41	36037
2024-12-10	18.39	18.41	18.39	18.40	34049
2024-12-11	18.44	18.44	18.40	18.41	52226
2024-12-12	18.43	18.43	18.35	18.35	60437
2024-12-13	18.39	18.39	18.30	18.31	483473
2024-12-16	18.33	18.34	18.31	18.33	59809
2024-12-17	18.30	18.32	18.30	18.31	80460
2024-12-18	18.30	18.31	18.09	18.09	220845
2024-12-19	18.15	18.15	18.06	18.06	40255
2024-12-20	18.06	18.18	18.06	18.08	118959
2024-12-23	18.09	18.09	18.02	18.04	96003
2024-12-24	18.05	18.08	18.02	18.08	22151
2024-12-26	18.06	18.12	18.03	18.11	73058
2024-12-27	18.09	18.11	18.06	18.08	51971
2024-12-30	18.06	18.11	18.06	18.10	32760
2024-12-31	18.13	18.13	18.07	18.08	53792
2025-01-02	18.13	18.13	18.09	18.11	122257
2025-01-03	18.13	18.16	18.12	18.14	58713
2025-01-06	18.19	18.19	18.15	18.16	475594
2025-01-07	18.19	18.19	18.10	18.11	381949
2025-01-08	18.08	18.15	18.08	18.13	405364
2025-01-10	18.05	18.07	18.02	18.02	396476
2025-01-13	18.04	18.04	17.99	18.01	81040
2025-01-14	18.04	18.06	18.01	18.03	71054
2025-01-15	18.15	18.18	18.13	18.18	257275
2025-01-16	18.13	18.21	18.13	18.20	496829
2025-01-17	18.25	18.25	18.21	18.13	157912
2025-01-21	18.18	18.20	18.17	18.19	277566
2025-01-22	18.19	18.20	18.15	18.16	119282
2025-01-23	18.12	18.17	18.12	18.17	43828
2025-01-24	18.19	18.21	18.17	18.20	326414
2025-01-27	18.21	18.25	18.17	18.25	153192
2025-01-28	18.23	18.24	18.20	18.22	54725
2025-01-29	18.25	18.25	18.19	18.20	400284
2025-01-30	18.25	18.26	18.22	18.24	486995
2025-01-31	18.25	18.27	18.20	18.21	72735
2025-02-03	18.16	18.22	18.14	18.19	96650
2025-02-04	18.17	18.24	18.17	18.23	397000
2025-02-05	18.26	18.31	18.26	18.29	576189
2025-02-06	18.31	18.31	18.26	18.27	171253
2025-02-07	18.27	18.27	18.21	18.21	105384
2025-02-10	18.25	18.27	18.24	18.26	926995
2025-02-11	18.22	18.25	18.22	18.23	98623
2025-02-12	18.17	18.21	18.16	18.19	96387
2025-02-13	18.23	18.27	18.21	18.27	245265
2025-02-14	18.28	18.32	18.28	18.28	84184
2025-02-18	18.27	18.29	18.26	18.26	35040
2025-02-19	18.25	18.28	18.24	18.28	35433
2025-02-20	18.29	18.30	18.26	18.29	94158
2025-02-21	18.28	18.31	18.26	18.18	44509
2025-02-24	18.17	18.22	18.17	18.20	26777
2025-02-25	18.25	18.26	18.24	18.25	62933
2025-02-26	18.26	18.29	18.26	18.28	65313
2025-02-27	18.29	18.29	18.25	18.26	69314
2025-02-28	18.29	18.31	18.26	18.31	63294
2025-03-03	18.28	18.30	18.24	18.30	79415
2025-03-04	18.24	18.27	18.21	18.26	41411
2025-03-05	18.27	18.29	18.24	18.27	59624
2025-03-06	18.24	18.24	18.20	18.21	184233
2025-03-07	18.25	18.26	18.22	18.26	55102
2025-03-10	18.25	18.32	18.22	18.23	141618
2025-03-11	18.23	18.23	18.15	18.15	146524

Explore More About PHB

Coins representing dividend payouts and trends

PHB Dividend History

Discover Invesco Fundamental High'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

PHB Stock Split History

Discover Invesco Fundamental High'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

PHB Historical Prices

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

Web Analytics