PMT Historical Prices

Summary

Key Stock Metrics

11.77

(January 13, 2025)

52-Week Low

15.22

(May 17, 2024)

52-Week High

28.95

(January 24, 2013)

All-Time High

14.22

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-07-30	19.00	19.37	18.96	19.10	6670510
2009-07-31	19.19	19.19	18.80	18.80	1445548
2009-08-03	18.81	19.17	18.70	19.00	680243
2009-08-04	19.00	19.14	18.90	19.10	284211
2009-08-05	18.90	19.15	18.90	19.09	148369
2009-08-06	19.15	19.15	18.91	19.02	196116
2009-08-07	19.14	19.15	18.85	19.07	234567
2009-08-10	18.90	19.17	18.86	19.14	279214
2009-08-11	18.94	19.20	18.94	19.14	209758
2009-08-12	19.07	19.14	19.00	19.09	93544
2009-08-13	19.07	19.55	19.00	19.54	406344
2009-08-14	19.50	19.60	19.16	19.35	305967
2009-08-17	19.00	19.20	19.00	19.05	65529
2009-08-18	19.20	19.20	19.02	19.12	48138
2009-08-19	19.17	19.19	19.02	19.05	69334
2009-08-20	19.15	19.50	19.06	19.44	163590
2009-08-21	19.50	19.87	19.45	19.65	291799
2009-08-24	19.74	19.75	19.53	19.64	182795
2009-08-25	19.74	19.74	19.47	19.54	44334
2009-08-26	19.63	19.63	19.05	19.41	36155
2009-08-27	19.58	19.65	19.41	19.64	88189
2009-08-28	19.65	19.72	19.46	19.71	69069
2009-08-31	19.50	19.75	19.41	19.75	76767
2009-09-01	19.75	19.80	19.42	19.45	49330
2009-09-02	19.40	19.49	19.25	19.29	38682
2009-09-03	19.38	19.40	19.31	19.40	55443
2009-09-04	19.34	19.38	19.23	19.34	44434
2009-09-08	19.57	19.61	19.36	19.61	105645
2009-09-09	19.69	19.69	19.44	19.61	52464
2009-09-10	19.54	19.67	19.22	19.53	79230
2009-09-11	19.44	19.60	19.42	19.54	24733
2009-09-14	19.53	19.64	19.43	19.64	73808
2009-09-15	19.55	19.74	19.31	19.68	102064
2009-09-16	19.58	19.98	19.58	19.86	272212
2009-09-17	19.67	19.92	19.20	19.85	159352
2009-09-18	19.67	19.95	19.46	19.95	174018
2009-09-21	19.88	19.88	19.16	19.82	98373
2009-09-22	19.84	19.95	19.66	19.87	131200
2009-09-23	19.94	19.94	19.61	19.74	136040
2009-09-24	19.72	19.82	19.16	19.59	208470
2009-09-25	19.47	19.47	19.12	19.19	124099
2009-09-28	19.37	19.52	19.18	19.37	32678
2009-09-29	19.35	19.93	19.25	19.84	295721
2009-09-30	19.94	20.00	19.55	19.91	1198575
2009-10-01	19.71	19.90	19.53	19.67	104752
2009-10-02	19.48	19.60	19.21	19.26	121494
2009-10-05	19.41	19.50	19.25	19.35	82241
2009-10-06	19.39	19.45	19.16	19.23	110457
2009-10-07	19.15	19.29	19.06	19.24	26349
2009-10-08	19.16	19.34	19.16	19.27	102694
2009-10-09	19.18	19.26	19.17	19.25	29011
2009-10-12	19.18	19.35	19.08	19.15	62038
2009-10-13	19.16	19.24	19.10	19.24	82446
2009-10-14	19.29	19.30	19.10	19.19	58636
2009-10-15	19.14	19.25	19.05	19.22	153469
2009-10-16	19.17	19.21	19.02	19.09	54922
2009-10-19	19.10	19.25	19.06	19.21	57362
2009-10-20	19.18	19.19	18.90	19.04	167183
2009-10-21	19.02	19.15	18.93	18.96	160946
2009-10-22	18.92	19.04	18.92	19.04	45705
2009-10-23	19.06	19.07	18.75	18.88	93365
2009-10-26	18.81	19.20	18.52	18.67	111339
2009-10-27	18.67	18.68	18.34	18.50	78789
2009-10-28	18.43	18.75	18.38	18.62	235140
2009-10-29	18.60	18.85	18.45	18.83	86564
2009-10-30	18.70	18.80	18.27	18.41	233808
2009-11-02	18.48	18.50	18.15	18.34	126383
2009-11-03	18.14	18.40	17.72	18.31	289768
2009-11-04	18.36	18.50	18.30	18.41	138870
2009-11-05	18.61	18.61	18.26	18.58	95359
2009-11-06	18.02	18.45	17.52	17.81	452806
2009-11-09	17.81	17.88	17.40	17.58	173314
2009-11-10	17.50	17.59	17.07	17.09	107146
2009-11-11	17.22	17.37	16.70	17.03	146915
2009-11-12	16.96	17.18	16.83	16.90	92202
2009-11-13	16.91	17.18	16.79	17.04	88711
2009-11-16	17.23	17.81	17.23	17.75	105079
2009-11-17	17.78	17.78	17.59	17.69	33957
2009-11-18	17.77	17.77	17.59	17.74	34195
2009-11-19	17.55	17.65	17.46	17.59	37764
2009-11-20	17.52	17.69	17.15	17.60	84419
2009-11-23	17.69	17.78	17.35	17.60	46957
2009-11-24	17.56	17.59	17.10	17.52	29945
2009-11-25	17.72	17.73	17.50	17.50	16466
2009-11-27	17.28	17.48	17.22	17.29	27913
2009-11-30	17.28	17.72	17.28	17.72	40632
2009-12-01	17.92	17.97	17.61	17.75	62525
2009-12-02	17.84	17.84	17.70	17.75	94255
2009-12-03	17.70	17.82	17.48	17.50	43157
2009-12-04	17.85	17.99	17.57	17.65	73098
2009-12-07	17.63	17.65	17.55	17.57	15904
2009-12-08	17.41	17.67	17.40	17.52	32057
2009-12-09	17.59	17.68	17.49	17.63	23555
2009-12-10	17.63	17.63	17.42	17.45	70226
2009-12-11	17.55	17.56	17.42	17.52	21231
2009-12-14	17.55	17.66	17.49	17.66	55884
2009-12-15	17.62	17.67	17.49	17.58	34629
2009-12-16	17.66	17.66	17.42	17.60	44151
2009-12-17	17.50	17.61	17.32	17.56	55815
2009-12-18	17.65	17.65	17.45	17.64	116607
2009-12-21	17.65	17.66	17.45	17.60	59954
2009-12-22	17.60	17.60	17.41	17.48	56102
2009-12-23	17.60	17.60	17.30	17.44	35586
2009-12-24	17.49	17.49	17.21	17.48	15250
2009-12-28	17.48	17.48	17.24	17.30	145941
2009-12-29	17.38	17.38	17.25	17.28	67218
2009-12-30	17.21	17.33	17.11	17.25	71921
2009-12-31	17.29	17.37	17.18	17.18	108862
2010-01-04	17.19	17.47	17.16	17.32	72859
2010-01-05	17.26	17.26	17.18	17.20	48780
2010-01-06	17.15	17.32	17.15	17.23	58939
2010-01-07	17.29	17.35	17.20	17.34	166529
2010-01-08	17.31	17.37	17.20	17.24	380890
2010-01-11	17.34	17.41	17.25	17.32	167646
2010-01-12	17.24	17.37	17.20	17.29	23203
2010-01-13	17.27	17.39	17.22	17.33	32679
2010-01-14	17.25	17.34	17.24	17.24	37589
2010-01-15	17.32	17.33	17.03	17.07	60797
2010-01-19	17.13	17.22	17.08	17.13	44906
2010-01-20	17.07	17.08	16.78	17.00	51742
2010-01-21	16.99	17.04	16.85	17.01	48876
2010-01-22	17.01	17.01	16.27	16.38	286927
2010-01-25	16.55	16.79	16.47	16.62	44060
2010-01-26	16.52	16.66	16.52	16.55	62767
2010-01-27	16.50	16.55	16.31	16.40	103502
2010-01-28	16.40	16.40	16.07	16.18	170993
2010-01-29	16.17	16.20	16.01	16.10	588825
2010-02-01	16.14	16.25	16.01	16.25	131859
2010-02-02	16.19	16.31	16.16	16.25	93702
2010-02-03	16.27	16.28	16.09	16.20	43237
2010-02-04	16.15	16.28	15.89	15.94	121665
2010-02-05	15.97	16.10	15.81	16.08	155685
2010-02-08	16.08	16.16	15.95	16.12	61193
2010-02-09	16.25	16.30	16.04	16.22	60140
2010-02-10	16.21	16.29	16.08	16.15	31204
2010-02-11	16.09	16.44	16.07	16.41	126591
2010-02-12	16.29	16.54	16.21	16.51	39755
2010-02-16	16.53	16.62	16.35	16.51	45565
2010-02-17	16.59	16.68	16.12	16.20	83779
2010-02-18	16.12	16.36	16.08	16.17	73178
2010-02-19	16.17	16.52	16.16	16.51	86984
2010-02-22	16.53	16.67	16.38	16.47	66254
2010-02-23	16.42	16.61	16.15	16.44	57613
2010-02-24	16.52	16.86	16.35	16.55	98676
2010-02-25	16.33	16.67	16.25	16.52	52642
2010-02-26	16.57	16.66	16.33	16.49	34512
2010-03-01	16.56	16.70	16.44	16.68	75164
2010-03-02	16.75	16.76	16.56	16.75	85641
2010-03-03	16.82	16.94	16.54	16.79	42000
2010-03-04	16.81	16.84	16.61	16.81	98973
2010-03-05	16.84	16.99	16.74	16.84	77670
2010-03-08	16.82	16.90	16.69	16.90	37741
2010-03-09	16.90	16.92	16.77	16.89	59338
2010-03-10	16.85	16.85	16.71	16.80	77701
2010-03-11	16.77	17.08	16.52	16.96	87344
2010-03-12	17.04	17.13	16.80	16.83	38227
2010-03-15	16.81	17.00	16.77	16.91	47128
2010-03-16	16.89	16.89	16.76	16.89	34549
2010-03-17	16.95	16.95	16.75	16.90	30051
2010-03-18	16.91	17.33	16.85	17.19	47802
2010-03-19	17.23	17.23	16.65	16.80	65674
2010-03-22	16.71	17.10	16.49	16.89	66976
2010-03-23	16.85	16.85	16.57	16.78	81233
2010-03-24	16.76	16.82	16.39	16.44	160193
2010-03-25	16.46	16.63	16.39	16.46	147284
2010-03-26	16.48	17.07	16.45	16.93	130794
2010-03-29	16.97	17.16	16.51	16.68	209409
2010-03-30	16.75	17.05	16.57	16.60	58162
2010-03-31	16.53	16.88	16.53	16.61	166897
2010-04-01	16.75	17.20	16.67	16.97	51885
2010-04-05	16.98	17.12	16.95	17.03	116148
2010-04-06	17.01	17.33	17.00	17.33	84171
2010-04-07	17.27	17.49	17.20	17.31	83621
2010-04-08	17.40	17.69	17.40	17.61	90767
2010-04-09	17.55	17.74	17.47	17.74	59415
2010-04-12	17.77	17.90	17.56	17.78	126210
2010-04-13	17.80	17.95	17.80	17.90	21632
2010-04-14	17.94	17.94	17.65	17.70	59314
2010-04-15	17.64	17.70	17.42	17.44	88768
2010-04-16	17.47	17.60	17.38	17.45	49003
2010-04-19	17.38	17.54	17.35	17.37	39170
2010-04-20	17.40	17.52	17.30	17.47	25368
2010-04-21	17.52	17.57	17.35	17.51	25785
2010-04-22	17.38	17.52	17.34	17.52	28874
2010-04-23	17.56	17.58	17.45	17.55	32994
2010-04-26	17.55	17.55	17.39	17.51	44762
2010-04-27	17.49	17.50	17.42	17.43	46592
2010-04-28	17.46	17.50	17.38	17.45	29324
2010-04-29	17.50	17.65	17.35	17.54	52663
2010-04-30	17.55	17.73	17.31	17.42	54980
2010-05-03	17.42	17.66	17.35	17.66	53395
2010-05-04	17.46	17.62	17.30	17.58	78173
2010-05-05	17.48	17.48	17.01	17.20	106190
2010-05-06	17.10	17.20	16.23	16.54	123570
2010-05-07	16.50	16.68	16.05	16.18	110904
2010-05-10	16.50	17.04	16.50	17.00	56882
2010-05-11	16.89	17.18	16.74	16.94	108220
2010-05-12	16.99	17.15	16.90	17.00	128891
2010-05-13	16.91	17.00	16.74	16.85	78495
2010-05-14	16.77	16.81	16.32	16.65	100248
2010-05-17	16.71	16.89	16.42	16.71	61572
2010-05-18	16.86	16.89	16.00	16.14	187332
2010-05-19	15.98	16.31	15.94	16.26	104356
2010-05-20	15.97	16.36	15.81	15.82	93443
2010-05-21	15.70	16.49	15.70	16.44	105081
2010-05-24	16.44	16.50	16.09	16.19	72778
2010-05-25	16.00	16.38	15.97	16.27	72860
2010-05-26	16.31	16.90	16.24	16.87	725288
2010-05-27	16.81	17.05	16.74	17.04	121520
2010-05-28	17.00	17.05	16.75	16.88	192646
2010-06-01	16.80	17.00	16.61	16.64	100623
2010-06-02	16.62	16.99	16.52	16.90	80737
2010-06-03	16.88	16.98	16.75	16.87	109384
2010-06-04	16.74	16.77	16.28	16.35	93009
2010-06-07	16.34	16.35	16.00	16.04	59258
2010-06-08	16.04	16.10	15.75	16.04	147141
2010-06-09	16.15	16.19	15.92	15.99	143238
2010-06-10	16.14	16.15	15.95	16.11	122445
2010-06-11	16.10	16.26	15.87	16.25	116349
2010-06-14	16.31	16.51	16.16	16.40	89979
2010-06-15	16.46	16.62	16.39	16.52	109529
2010-06-16	16.46	16.60	16.32	16.41	60981
2010-06-17	16.45	16.50	16.27	16.40	29588
2010-06-18	16.37	16.54	16.20	16.33	82656
2010-06-21	16.39	16.39	16.11	16.17	40908
2010-06-22	16.22	16.38	15.92	15.96	46771
2010-06-23	15.91	16.35	15.84	15.90	64438
2010-06-24	15.86	16.10	15.75	15.99	60719
2010-06-25	16.00	16.50	15.93	16.47	375855
2010-06-28	16.47	16.47	15.97	16.03	196227
2010-06-29	15.90	16.18	15.86	16.03	165578
2010-06-30	16.04	16.30	15.89	15.90	170114
2010-07-01	15.94	16.02	15.56	15.95	82022
2010-07-02	16.05	16.05	15.75	15.83	49992
2010-07-06	16.03	16.45	15.62	15.68	201295
2010-07-07	15.71	16.08	15.69	16.00	58818
2010-07-08	16.11	16.25	16.01	16.25	41459
2010-07-09	16.30	16.47	16.11	16.43	35576
2010-07-12	16.42	16.44	16.15	16.32	32494
2010-07-13	16.49	16.54	16.33	16.41	43693
2010-07-14	16.34	16.40	15.97	16.27	59108
2010-07-15	16.26	16.30	16.07	16.23	42627
2010-07-16	16.15	16.15	15.93	16.10	99588
2010-07-19	16.17	16.32	15.85	16.24	91417
2010-07-20	16.13	16.42	16.00	16.42	68084
2010-07-21	16.45	16.45	16.11	16.16	46712
2010-07-22	16.30	16.40	16.15	16.39	46791
2010-07-23	16.32	16.52	16.20	16.49	40115
2010-07-26	16.60	16.60	16.38	16.58	41178
2010-07-27	16.60	16.78	16.55	16.60	43422
2010-07-28	16.55	16.78	16.48	16.52	36886
2010-07-29	16.55	16.62	16.31	16.51	22618
2010-07-30	16.36	16.58	16.19	16.55	29705
2010-08-02	16.71	16.71	16.34	16.43	40506
2010-08-03	16.37	16.71	16.29	16.66	37652
2010-08-04	16.82	17.66	16.78	17.63	201361
2010-08-05	17.65	18.02	17.48	17.54	117880
2010-08-06	17.42	17.70	17.00	17.41	60668
2010-08-09	17.56	18.40	17.56	18.02	98363
2010-08-10	18.00	18.00	17.41	17.84	110266
2010-08-11	17.66	17.71	17.25	17.30	114569
2010-08-12	17.15	17.48	16.89	17.26	112823
2010-08-13	17.15	17.33	17.00	17.01	64182
2010-08-16	16.88	17.34	16.88	17.27	48746
2010-08-17	17.45	17.50	17.31	17.40	55528
2010-08-18	17.40	17.51	17.27	17.42	58753
2010-08-19	17.31	17.45	16.97	16.99	44787
2010-08-20	16.88	17.20	16.88	17.12	60452
2010-08-23	17.16	17.41	17.00	17.03	44827
2010-08-24	16.91	17.25	16.85	17.05	51323
2010-08-25	17.00	17.22	16.95	17.22	35580
2010-08-26	17.22	17.40	17.01	17.19	40615
2010-08-27	17.30	17.50	17.05	17.50	58536
2010-08-30	17.39	17.53	17.10	17.14	61803
2010-08-31	17.17	17.50	17.07	17.47	67217
2010-09-01	17.70	17.72	17.40	17.70	71249
2010-09-02	17.77	17.85	17.68	17.80	46510
2010-09-03	17.89	17.95	17.75	17.93	50421
2010-09-07	17.93	17.98	17.50	17.72	42919
2010-09-08	17.71	17.94	17.34	17.71	31108
2010-09-09	17.93	17.93	17.56	17.65	24569
2010-09-10	17.73	17.93	17.64	17.91	49642
2010-09-13	17.95	18.05	17.85	18.00	84766
2010-09-14	18.00	18.04	17.94	17.96	32593
2010-09-15	17.96	17.99	17.84	17.91	36250
2010-09-16	17.91	17.91	17.62	17.73	27100
2010-09-17	17.80	17.80	17.57	17.68	57338
2010-09-20	17.77	18.08	17.77	18.00	56413
2010-09-21	17.91	18.00	17.70	17.71	60095
2010-09-22	17.62	17.67	17.35	17.53	41947
2010-09-23	17.43	17.99	17.40	17.54	39035
2010-09-24	17.76	17.81	17.52	17.67	62847
2010-09-27	17.72	17.93	17.65	17.67	30222
2010-09-28	17.78	17.94	17.51	17.70	38370
2010-09-29	17.60	17.66	17.41	17.57	56336
2010-09-30	17.72	17.97	17.67	17.89	38222
2010-10-01	17.92	18.00	17.72	17.92	31722
2010-10-04	17.87	17.99	17.58	17.65	47653
2010-10-05	17.83	18.00	17.75	17.91	111516
2010-10-06	17.99	18.01	17.70	17.81	52782
2010-10-07	17.96	17.96	17.57	17.75	17463
2010-10-08	17.67	17.95	17.61	17.88	36738
2010-10-11	17.94	17.98	17.72	17.84	22833
2010-10-12	17.73	17.97	17.59	17.64	22874
2010-10-13	17.66	17.98	17.56	17.87	34997
2010-10-14	17.80	17.95	17.71	17.76	30264
2010-10-15	17.95	17.95	17.64	17.73	73320
2010-10-18	17.79	18.19	17.79	17.99	57459
2010-10-19	17.90	17.96	17.50	17.56	65631
2010-10-20	17.70	17.95	17.60	17.89	48740
2010-10-21	18.02	18.02	17.48	17.66	52909
2010-10-22	17.71	17.74	17.22	17.30	162511
2010-10-25	17.35	17.60	17.00	17.19	119740
2010-10-26	17.10	17.29	17.07	17.12	99813
2010-10-27	16.97	17.21	16.74	17.13	160899
2010-10-28	17.30	17.42	17.16	17.33	99081
2010-10-29	17.32	17.47	17.26	17.26	74290
2010-11-01	17.38	17.61	17.23	17.36	119719
2010-11-02	17.54	17.65	17.39	17.60	118975
2010-11-03	17.66	17.96	17.64	17.89	129013
2010-11-04	18.20	18.20	17.86	18.08	113505
2010-11-05	17.98	18.00	17.81	17.97	68320
2010-11-08	17.80	18.04	17.78	18.03	95881
2010-11-09	18.08	18.30	18.03	18.23	215506
2010-11-10	18.32	18.32	18.15	18.25	114156
2010-11-11	18.13	18.25	18.12	18.22	56200
2010-11-12	18.17	18.36	18.01	18.06	43291
2010-11-15	18.21	18.28	18.07	18.12	33988
2010-11-16	18.07	18.13	17.73	17.85	66034
2010-11-17	17.52	17.71	17.27	17.43	54859
2010-11-18	17.52	17.85	17.47	17.68	44461
2010-11-19	17.47	17.69	17.33	17.59	51718
2010-11-22	17.54	17.80	17.43	17.61	38297
2010-11-23	17.53	17.65	17.45	17.58	41847
2010-11-24	17.58	17.80	17.57	17.73	55777
2010-11-26	17.73	18.09	17.73	18.02	17946
2010-11-29	17.96	17.96	17.71	17.84	42269
2010-11-30	17.76	17.88	17.72	17.80	53479
2010-12-01	17.98	18.08	17.72	17.77	54032
2010-12-02	17.81	17.90	17.76	17.81	52381
2010-12-03	17.74	18.08	17.74	17.99	40910
2010-12-06	17.95	18.08	17.86	17.95	68674
2010-12-07	18.09	18.18	17.92	18.00	58861
2010-12-08	18.13	18.17	17.85	17.90	59907
2010-12-09	17.95	18.08	17.88	17.96	31878
2010-12-10	18.01	18.07	17.95	18.00	37825
2010-12-13	17.99	18.18	17.90	17.93	69275
2010-12-14	17.97	18.06	17.91	17.93	62298
2010-12-15	17.93	18.18	17.89	18.00	75489
2010-12-16	18.04	18.18	17.92	18.10	73407
2010-12-17	17.98	18.06	17.96	17.98	93701
2010-12-20	18.08	18.13	17.95	18.00	35300
2010-12-21	18.10	18.12	17.97	18.00	42040
2010-12-22	18.03	18.28	18.01	18.16	58967
2010-12-23	18.18	18.27	17.81	17.96	62833
2010-12-27	17.99	18.23	17.99	18.11	47030
2010-12-28	18.19	18.19	18.00	18.03	88137
2010-12-29	18.11	18.17	18.06	18.10	34317
2010-12-30	18.06	18.20	18.06	18.13	29708
2010-12-31	18.13	18.22	18.09	18.15	33987
2011-01-03	18.29	18.29	18.09	18.14	100894
2011-01-04	18.21	18.24	17.99	18.02	101292
2011-01-05	18.02	18.22	17.93	18.08	85551
2011-01-06	18.15	18.48	18.15	18.40	106157
2011-01-07	18.48	18.49	18.22	18.41	106191
2011-01-10	18.08	18.08	17.73	17.96	104605
2011-01-11	17.96	18.20	17.89	17.97	90663
2011-01-12	18.08	18.21	17.91	17.99	91380
2011-01-13	18.05	18.14	17.98	18.14	48140
2011-01-14	18.00	18.42	18.00	18.40	86590
2011-01-18	18.40	18.42	18.21	18.40	65286
2011-01-19	18.35	18.35	18.01	18.03	70258
2011-01-20	18.04	18.29	18.04	18.05	48370
2011-01-21	18.09	18.38	18.03	18.19	64808
2011-01-24	18.25	18.43	18.25	18.40	69415
2011-01-25	18.42	18.60	18.33	18.34	121352
2011-01-26	18.43	18.52	18.25	18.50	69865
2011-01-27	18.66	18.69	18.47	18.63	49740
2011-01-28	18.69	18.71	18.31	18.33	84348
2011-01-31	18.45	18.60	18.26	18.53	87395
2011-02-01	18.62	18.91	18.59	18.79	88865
2011-02-02	18.83	18.95	18.39	18.44	187845
2011-02-03	18.50	18.75	18.19	18.38	91752
2011-02-04	18.44	18.47	18.26	18.32	82382
2011-02-07	18.33	18.95	18.33	18.81	115912
2011-02-08	18.80	18.91	18.68	18.83	119375
2011-02-09	18.75	18.86	18.72	18.85	64002
2011-02-10	18.60	18.74	18.08	18.18	251862
2011-02-11	17.89	18.05	17.85	17.97	4301940
2011-02-14	18.00	18.12	17.95	17.98	692575
2011-02-15	17.97	18.01	17.91	17.93	312646
2011-02-16	17.95	18.01	17.90	17.96	215674
2011-02-17	17.98	17.99	17.90	17.95	198422
2011-02-18	17.99	18.25	17.95	18.17	444493
2011-02-22	18.28	18.40	18.12	18.28	465090
2011-02-23	18.34	18.37	18.13	18.25	371297
2011-02-24	18.35	18.64	18.25	18.60	377105
2011-02-25	18.79	18.99	18.58	18.96	1143773
2011-02-28	18.96	19.31	18.80	18.85	1238971
2011-03-01	18.78	19.00	18.78	18.88	289089
2011-03-02	18.78	18.86	18.52	18.82	343074
2011-03-03	18.92	19.00	18.73	18.93	245476
2011-03-04	18.93	18.93	18.66	18.80	211979
2011-03-07	18.92	18.96	18.74	18.82	615242
2011-03-08	18.87	18.97	18.84	18.84	324719
2011-03-09	18.88	19.05	18.87	19.04	234705
2011-03-10	18.95	19.01	18.67	18.69	287661
2011-03-11	18.76	18.79	18.42	18.70	237962
2011-03-14	18.71	18.74	18.49	18.60	120630
2011-03-15	18.48	18.58	18.46	18.52	303859
2011-03-16	18.56	18.68	18.24	18.29	291361
2011-03-17	18.32	18.55	18.27	18.30	175737
2011-03-18	18.35	18.68	18.32	18.66	225573
2011-03-21	18.75	18.93	18.67	18.80	174795
2011-03-22	18.75	18.83	18.64	18.81	295197
2011-03-23	18.76	18.81	18.59	18.61	229289
2011-03-24	18.63	18.77	18.56	18.57	155288
2011-03-25	18.61	18.67	18.34	18.36	150603
2011-03-28	18.48	18.59	18.36	18.39	88972
2011-03-29	18.50	18.65	18.27	18.57	231672
2011-03-30	18.57	18.68	18.50	18.52	132721
2011-03-31	18.64	18.66	18.21	18.39	325790
2011-04-01	18.39	18.67	18.39	18.59	162155
2011-04-04	18.74	18.74	18.45	18.47	232184
2011-04-05	18.49	18.65	18.45	18.47	213420
2011-04-06	18.63	18.68	18.47	18.62	403337
2011-04-07	18.65	18.65	18.43	18.44	135051
2011-04-08	18.51	18.60	18.31	18.31	141764
2011-04-11	18.30	18.59	18.24	18.27	171040
2011-04-12	18.25	18.35	18.07	18.07	371896
2011-04-13	18.14	18.36	18.05	18.20	150685
2011-04-14	18.32	18.43	18.20	18.30	175406
2011-04-15	18.27	18.47	18.21	18.32	245945
2011-04-18	18.24	18.30	18.06	18.07	144586
2011-04-19	18.11	18.22	18.05	18.09	152538
2011-04-20	18.28	18.32	18.21	18.28	157746
2011-04-21	18.35	18.35	18.00	18.06	178638
2011-04-25	18.28	18.30	18.18	18.29	84665
2011-04-26	18.24	18.37	18.24	18.32	167018
2011-04-27	18.30	18.33	18.20	18.24	115920
2011-04-28	18.14	18.26	18.10	18.26	124949
2011-04-29	18.31	18.39	18.17	18.32	188770
2011-05-02	18.42	18.54	18.20	18.20	119705
2011-05-03	18.15	18.41	18.15	18.31	117665
2011-05-04	18.73	18.73	18.27	18.32	202263
2011-05-05	18.31	18.33	18.00	18.10	217807
2011-05-06	18.11	18.17	18.07	18.12	124240
2011-05-09	18.08	18.21	18.03	18.12	119510
2011-05-10	18.12	18.36	18.09	18.34	213586
2011-05-11	18.40	18.50	18.10	18.14	309295
2011-05-12	17.70	17.84	17.62	17.75	248743
2011-05-13	17.77	17.77	17.40	17.42	165249
2011-05-16	17.40	17.56	17.31	17.35	170099
2011-05-17	17.26	17.35	17.06	17.22	188252
2011-05-18	17.30	17.58	17.25	17.52	157220
2011-05-19	17.58	17.58	17.31	17.53	112545
2011-05-20	17.47	17.69	17.35	17.68	145899
2011-05-23	17.48	17.59	17.35	17.36	123259
2011-05-24	17.40	17.47	17.26	17.27	118806
2011-05-25	17.29	17.30	17.06	17.10	154416
2011-05-26	17.05	17.15	16.95	17.02	338558
2011-05-27	17.04	17.11	16.96	17.00	232840
2011-05-31	17.10	17.22	16.99	17.07	727459
2011-06-01	17.11	17.12	16.90	16.92	185452
2011-06-02	17.00	17.13	16.77	16.88	142662
2011-06-03	16.85	17.17	16.71	17.05	245617
2011-06-06	17.06	17.15	16.91	16.99	97883
2011-06-07	17.04	17.14	16.93	17.00	185897
2011-06-08	16.94	16.97	16.82	16.84	165734
2011-06-09	16.81	16.82	16.61	16.61	131206
2011-06-10	16.63	16.89	16.48	16.69	240116
2011-06-13	16.74	16.88	16.74	16.81	131218
2011-06-14	16.90	16.98	16.75	16.85	124497
2011-06-15	16.76	16.86	16.60	16.74	649856
2011-06-16	16.77	16.95	16.65	16.73	106004
2011-06-17	16.80	16.82	16.52	16.63	217391
2011-06-20	16.63	16.66	16.45	16.64	157644
2011-06-21	16.67	16.77	16.54	16.60	210786
2011-06-22	16.58	16.75	16.50	16.57	178597
2011-06-23	16.49	16.49	16.18	16.30	178071
2011-06-24	16.35	16.41	16.10	16.25	343325
2011-06-27	16.21	16.35	16.11	16.14	203392
2011-06-28	16.20	16.34	16.18	16.32	169515
2011-06-29	16.39	16.53	16.17	16.30	176622
2011-06-30	16.32	16.73	16.30	16.57	158484
2011-07-01	16.62	16.91	16.62	16.79	173678
2011-07-05	16.83	16.89	16.52	16.63	191063
2011-07-06	16.63	16.91	16.62	16.89	145453
2011-07-07	16.93	17.08	16.92	17.00	123508
2011-07-08	16.91	17.05	16.91	17.04	93792
2011-07-11	16.96	16.99	16.53	16.58	192658
2011-07-12	16.52	16.95	16.51	16.75	164951
2011-07-13	16.82	16.90	16.55	16.65	134444
2011-07-14	16.69	16.69	16.21	16.35	130623
2011-07-15	16.35	16.45	16.34	16.35	124403
2011-07-18	16.29	16.31	15.34	15.96	360037
2011-07-19	16.05	16.39	16.05	16.36	117809
2011-07-20	16.40	16.45	16.25	16.40	146210
2011-07-21	16.41	16.74	16.41	16.74	163402
2011-07-22	16.73	16.85	16.67	16.85	100054
2011-07-25	16.72	16.72	16.31	16.50	133803
2011-07-26	16.53	16.69	16.50	16.69	103112
2011-07-27	16.67	16.67	15.94	16.04	153467
2011-07-28	16.08	16.23	15.96	16.10	77229
2011-07-29	16.00	16.08	15.77	16.01	97896
2011-08-01	16.25	16.66	16.09	16.26	175047
2011-08-02	16.28	16.28	15.90	15.93	176080
2011-08-03	15.98	16.19	15.75	16.19	118761
2011-08-04	16.21	17.13	16.21	16.50	602608
2011-08-05	16.70	17.26	16.56	16.95	503164
2011-08-08	16.59	16.90	15.78	15.82	497711
2011-08-09	16.05	17.08	15.61	17.05	523876
2011-08-10	16.24	16.81	16.21	16.27	366014
2011-08-11	16.37	16.79	16.26	16.55	491506
2011-08-12	15.94	16.44	15.86	16.19	296917
2011-08-15	16.29	16.69	16.29	16.65	226307
2011-08-16	16.62	16.97	16.55	16.77	275667
2011-08-17	16.87	17.10	16.87	16.98	180396
2011-08-18	16.64	16.70	16.16	16.37	238422
2011-08-19	16.25	16.59	16.16	16.25	181170
2011-08-22	16.42	16.58	16.14	16.25	223244
2011-08-23	16.30	16.84	16.25	16.76	155307
2011-08-24	16.75	16.90	16.32	16.40	119511
2011-08-25	16.45	16.54	16.13	16.30	273172
2011-08-26	16.25	16.41	16.10	16.30	76190
2011-08-29	16.46	16.85	16.46	16.83	111535
2011-08-30	16.75	16.88	16.52	16.85	146468
2011-08-31	16.96	17.13	16.90	17.04	304374
2011-09-01	17.08	17.11	16.75	16.83	227709
2011-09-02	16.62	16.77	16.50	16.56	218538
2011-09-06	16.36	16.53	16.12	16.48	239746
2011-09-07	16.62	17.00	16.40	16.97	150610
2011-09-08	16.90	16.90	16.40	16.55	136138
2011-09-09	16.46	16.67	16.25	16.34	142109
2011-09-12	16.26	16.41	16.17	16.37	117139
2011-09-13	16.41	16.78	16.40	16.73	103440
2011-09-14	16.83	16.83	16.43	16.49	99293
2011-09-15	16.58	17.16	16.52	17.16	243899
2011-09-16	17.23	17.45	17.16	17.26	290142
2011-09-19	17.11	17.15	16.76	17.00	108855
2011-09-20	17.08	17.08	16.78	16.78	93716
2011-09-21	16.79	16.80	16.34	16.37	162657
2011-09-22	16.21	16.38	15.95	16.24	233386
2011-09-23	16.24	16.50	15.80	15.92	147343
2011-09-26	16.02	16.08	15.66	15.99	109245
2011-09-27	16.19	16.50	16.13	16.28	164217
2011-09-28	16.30	16.31	15.92	15.92	137302
2011-09-29	16.15	16.38	16.10	16.38	203372
2011-09-30	16.25	16.37	15.89	15.90	130485
2011-10-03	15.86	16.10	15.43	15.43	239964
2011-10-04	15.36	16.06	14.10	15.78	605392
2011-10-05	15.73	15.79	14.96	15.23	181987
2011-10-06	15.19	15.78	15.01	15.75	160619
2011-10-07	15.77	15.89	15.10	15.14	126827
2011-10-10	15.28	15.74	15.28	15.68	116947
2011-10-11	15.55	15.85	15.49	15.77	85238
2011-10-12	15.90	16.25	15.80	16.18	195623
2011-10-13	16.09	16.23	15.98	16.10	93009
2011-10-14	16.23	16.45	16.22	16.42	112550
2011-10-17	16.38	16.50	16.13	16.16	109287
2011-10-18	16.19	16.67	16.19	16.60	156978
2011-10-19	16.60	16.90	16.53	16.54	85910
2011-10-20	16.58	16.80	16.38	16.63	114913
2011-10-21	16.86	17.20	16.77	17.00	277262
2011-10-24	17.06	17.49	17.00	17.40	155379
2011-10-25	17.33	17.33	17.00	17.10	99269
2011-10-26	17.31	17.40	17.10	17.37	113139
2011-10-27	17.75	17.76	17.05	17.50	539862
2011-10-28	17.59	17.70	17.36	17.37	283073
2011-10-31	17.26	17.44	17.10	17.10	240545
2011-11-01	16.80	17.31	16.80	17.02	183233
2011-11-02	17.21	17.30	17.01	17.13	228923
2011-11-03	17.25	17.33	17.04	17.22	241840
2011-11-04	17.24	17.25	16.92	17.04	135280
2011-11-07	17.02	17.21	17.02	17.15	258047
2011-11-08	17.25	17.30	17.05	17.23	341258
2011-11-09	17.13	17.18	17.00	17.00	235553
2011-11-10	17.16	17.25	17.06	17.17	213714
2011-11-11	17.28	17.31	17.15	17.29	331315
2011-11-14	16.81	16.83	16.64	16.76	267469
2011-11-15	16.76	16.90	16.65	16.78	203969
2011-11-16	16.71	16.78	16.62	16.62	176812
2011-11-17	16.61	16.61	16.45	16.50	187438
2011-11-18	16.53	16.57	16.33	16.41	118781
2011-11-21	16.25	16.30	16.02	16.09	179315
2011-11-22	16.07	16.14	15.80	16.09	146500
2011-11-23	16.07	16.07	15.65	15.65	125543
2011-11-25	15.66	15.80	15.45	15.60	66891
2011-11-28	15.96	15.97	15.75	15.86	199600
2011-11-29	15.91	15.91	15.66	15.68	90586
2011-11-30	16.13	16.28	15.71	16.12	435478
2011-12-01	16.12	16.25	15.94	16.15	194956
2011-12-02	16.26	16.70	16.22	16.60	221737
2011-12-05	16.77	16.90	16.62	16.70	213115
2011-12-06	16.73	16.75	16.67	16.67	128915
2011-12-07	16.65	16.79	16.55	16.71	124371
2011-12-08	16.64	16.70	16.36	16.36	87228
2011-12-09	16.37	16.81	16.37	16.78	165986
2011-12-12	16.65	16.67	16.35	16.59	132859
2011-12-13	16.70	16.84	16.62	16.63	165605
2011-12-14	16.51	16.67	16.40	16.63	170511
2011-12-15	16.76	16.76	16.40	16.64	128994
2011-12-16	16.78	16.84	16.68	16.75	570602
2011-12-19	16.84	16.84	16.68	16.68	278193
2011-12-20	16.85	16.85	16.76	16.80	301848
2011-12-21	16.78	16.85	16.70	16.77	438688
2011-12-22	16.85	16.85	16.70	16.71	350723
2011-12-23	16.77	16.83	16.71	16.79	136172
2011-12-27	16.90	16.90	16.69	16.78	152763
2011-12-28	16.88	16.88	16.66	16.67	165931
2011-12-29	16.68	16.82	16.67	16.75	139106
2011-12-30	16.77	16.79	16.61	16.62	126688
2012-01-03	16.84	16.90	16.69	16.79	254549
2012-01-04	16.79	16.81	16.70	16.75	131000
2012-01-05	16.75	16.89	16.72	16.82	277351
2012-01-06	16.88	16.88	16.72	16.76	172969
2012-01-09	16.80	16.95	16.77	16.94	192469
2012-01-10	17.00	17.29	16.98	17.29	315931
2012-01-11	17.28	17.38	17.17	17.37	168461
2012-01-12	17.40	17.43	17.24	17.42	199073
2012-01-13	17.31	17.43	17.26	17.41	123289
2012-01-17	17.46	17.50	17.42	17.43	161984
2012-01-18	17.49	17.49	17.33	17.40	202799
2012-01-19	17.51	17.53	17.41	17.45	221731
2012-01-20	17.46	17.86	17.46	17.68	350888
2012-01-23	17.69	17.76	17.55	17.75	312500
2012-01-24	17.72	17.77	17.58	17.73	202712
2012-01-25	17.76	17.80	17.69	17.80	183870
2012-01-26	17.88	17.95	17.69	17.74	245414
2012-01-27	17.85	17.85	17.72	17.75	233660
2012-01-30	17.70	17.76	17.58	17.74	213965
2012-01-31	17.81	17.81	17.57	17.71	405546
2012-02-01	17.81	17.90	17.72	17.75	624118
2012-02-02	17.75	17.80	17.71	17.74	389702
2012-02-03	17.89	17.97	17.73	17.75	512692
2012-02-06	17.73	17.81	17.73	17.76	497587
2012-02-07	17.76	17.88	17.73	17.81	210000
2012-02-08	18.01	19.23	17.80	18.88	1522874
2012-02-09	18.85	19.04	18.69	18.74	687526
2012-02-10	18.65	18.83	18.65	18.74	472695
2012-02-13	18.83	18.99	18.74	18.90	659971
2012-02-14	18.90	18.95	18.71	18.73	1268040
2012-02-15	18.10	18.31	17.96	17.96	1241134
2012-02-16	17.99	18.06	17.89	17.95	858132
2012-02-17	18.00	18.05	17.94	17.95	617745
2012-02-21	18.03	18.05	17.90	17.90	524223
2012-02-22	17.99	18.00	17.75	17.77	339041
2012-02-23	17.82	17.85	17.75	17.81	605798
2012-02-24	17.90	18.22	17.90	17.99	792185
2012-02-27	18.00	18.19	17.96	18.18	391467
2012-02-28	18.24	18.42	18.11	18.38	881434
2012-02-29	18.43	18.44	18.00	18.00	830872
2012-03-01	18.08	18.31	18.07	18.27	570017
2012-03-02	18.32	18.48	18.27	18.30	447613
2012-03-05	18.33	18.62	18.33	18.61	994828
2012-03-06	18.54	18.79	18.50	18.63	494335
2012-03-07	18.71	18.98	18.51	18.92	529938
2012-03-08	18.98	19.00	18.70	18.81	506345
2012-03-09	18.87	18.88	18.75	18.81	475817
2012-03-12	18.90	18.90	18.51	18.55	365271
2012-03-13	18.65	18.78	18.57	18.73	346130
2012-03-14	18.76	18.76	18.47	18.47	314627
2012-03-15	18.46	18.60	18.25	18.53	484650
2012-03-16	18.56	18.66	18.45	18.54	464943
2012-03-19	18.45	18.60	18.43	18.50	422861
2012-03-20	18.45	18.48	18.33	18.34	222006
2012-03-21	18.45	18.46	18.29	18.37	273783
2012-03-22	18.31	18.40	18.22	18.26	213328
2012-03-23	18.27	18.61	18.22	18.54	420404
2012-03-26	18.66	18.76	18.66	18.71	378733
2012-03-27	18.69	18.87	18.68	18.71	371971
2012-03-28	18.74	18.87	18.62	18.69	266622
2012-03-29	18.62	18.75	18.61	18.72	288650
2012-03-30	18.77	18.80	18.67	18.67	377989
2012-04-02	18.71	18.89	18.62	18.89	443756
2012-04-03	18.86	18.86	18.55	18.57	296851
2012-04-04	18.49	18.58	18.33	18.35	336118
2012-04-05	18.34	18.37	18.19	18.25	337178
2012-04-09	18.18	18.59	18.16	18.50	298956
2012-04-10	18.54	18.63	18.17	18.22	360520
2012-04-11	18.24	18.53	18.19	18.49	250548
2012-04-12	18.54	18.80	18.54	18.79	307907
2012-04-13	18.75	18.99	18.63	18.96	316316
2012-04-16	19.06	19.21	18.95	19.21	404594
2012-04-17	19.25	19.33	19.07	19.33	380383
2012-04-18	19.30	19.50	19.21	19.42	357276
2012-04-19	19.45	19.70	19.34	19.59	372751
2012-04-20	19.64	19.78	19.59	19.75	462336
2012-04-23	19.63	19.79	19.52	19.66	240468
2012-04-24	19.66	19.90	19.66	19.90	268690
2012-04-25	20.01	20.01	19.91	19.91	469216
2012-04-26	19.91	20.07	19.84	20.00	350316
2012-04-27	20.00	20.17	19.97	20.13	344184
2012-04-30	20.08	20.53	20.08	20.29	807953
2012-05-01	20.38	20.45	20.06	20.09	659322
2012-05-02	20.06	20.06	19.65	19.82	633968
2012-05-03	20.01	20.67	19.50	19.54	697174
2012-05-04	19.52	20.06	19.50	19.97	341246
2012-05-07	19.95	20.30	19.69	20.27	508292
2012-05-08	19.29	19.44	19.28	19.38	4360268
2012-05-09	19.25	19.40	19.25	19.34	1298481
2012-05-10	19.38	19.41	19.30	19.35	861964
2012-05-11	19.31	19.39	19.28	19.32	773642
2012-05-14	18.66	18.95	18.35	18.94	877083
2012-05-15	18.84	18.95	18.70	18.91	742977
2012-05-16	18.86	18.89	18.64	18.67	471546
2012-05-17	18.65	18.68	18.03	18.04	876644
2012-05-18	18.01	18.01	17.46	17.49	1362596
2012-05-21	17.56	18.03	17.52	18.03	734845
2012-05-22	17.98	18.25	17.80	17.87	511345
2012-05-23	17.76	18.13	17.74	18.13	415244
2012-05-24	18.14	18.19	18.00	18.18	284566
2012-05-25	18.21	18.30	18.11	18.20	258178
2012-05-29	18.25	18.58	18.21	18.47	465716
2012-05-30	18.42	18.61	18.42	18.45	425455
2012-05-31	18.50	18.61	18.12	18.47	1357904
2012-06-01	18.66	18.66	18.15	18.32	643054
2012-06-04	18.25	18.43	18.14	18.22	758134
2012-06-05	18.19	18.47	18.15	18.45	303804
2012-06-06	18.48	18.97	18.40	18.94	932499
2012-06-07	19.00	19.05	18.76	18.79	508767
2012-06-08	18.77	19.16	18.77	19.15	551930
2012-06-11	19.29	19.29	18.96	18.96	387055
2012-06-12	19.00	19.07	18.74	18.96	620574
2012-06-13	18.98	19.20	18.89	19.07	402548
2012-06-14	19.12	19.30	19.01	19.17	284580
2012-06-15	19.17	19.23	19.02	19.03	630224
2012-06-18	19.01	19.24	19.01	19.06	323330
2012-06-19	19.07	19.33	19.00	19.20	429217
2012-06-20	19.23	19.40	19.22	19.37	365652
2012-06-21	19.39	19.49	19.37	19.49	389181
2012-06-22	19.52	19.79	19.45	19.77	703980
2012-06-25	19.67	19.72	19.44	19.47	442642
2012-06-26	19.51	19.58	19.26	19.46	284456
2012-06-27	19.27	19.57	19.27	19.52	342561
2012-06-28	19.46	19.53	19.32	19.53	234407
2012-06-29	19.69	19.74	19.55	19.73	535745
2012-07-02	19.78	20.33	19.72	20.32	602216
2012-07-03	20.35	20.50	20.24	20.46	272608
2012-07-05	20.44	20.50	20.27	20.34	399362
2012-07-06	20.33	20.46	20.18	20.37	285050
2012-07-09	20.27	20.50	20.27	20.35	322259
2012-07-10	20.36	20.49	20.04	20.23	287423
2012-07-11	20.21	20.26	19.86	20.25	360370
2012-07-12	20.22	20.27	20.02	20.27	262985
2012-07-13	20.26	20.49	20.26	20.38	344801
2012-07-16	20.42	20.67	20.42	20.56	387357
2012-07-17	20.63	20.80	20.63	20.76	272714
2012-07-18	20.73	20.89	20.67	20.88	545666
2012-07-19	20.94	20.98	20.88	20.94	446904
2012-07-20	20.89	20.99	20.80	20.91	283475
2012-07-23	20.78	20.94	20.57	20.60	431649
2012-07-24	20.60	20.74	20.55	20.70	301881
2012-07-25	20.81	20.86	20.68	20.84	221845
2012-07-26	21.03	21.16	20.63	20.69	401994
2012-07-27	20.78	20.97	20.74	20.83	360461
2012-07-30	20.89	21.14	20.89	21.03	456858
2012-07-31	20.98	21.35	20.98	21.07	430119
2012-08-01	21.13	21.33	21.07	21.16	518824
2012-08-02	21.16	22.08	21.01	21.93	799567
2012-08-03	22.46	22.76	21.91	22.08	819275
2012-08-06	22.51	22.66	22.05	22.06	615546
2012-08-07	22.06	22.31	21.54	22.05	763990
2012-08-08	22.04	22.23	21.96	22.10	316474
2012-08-09	22.10	22.19	22.03	22.10	341455
2012-08-10	22.13	22.25	22.05	22.15	481565
2012-08-13	22.22	22.48	22.21	22.43	787472
2012-08-14	22.03	22.35	21.94	22.08	508729
2012-08-15	22.09	22.09	21.66	21.70	492354
2012-08-16	21.74	21.93	21.67	21.80	583460
2012-08-17	21.03	21.08	20.93	21.04	10230984
2012-08-20	21.08	21.52	21.05	21.50	2089330
2012-08-21	21.59	21.59	21.00	21.33	1288334
2012-08-22	21.37	21.46	21.15	21.36	765289
2012-08-23	21.31	21.34	21.03	21.11	511691
2012-08-24	21.08	21.27	21.08	21.16	507511
2012-08-27	21.24	21.34	21.08	21.20	747006
2012-08-28	21.21	21.37	21.18	21.36	890843
2012-08-29	21.35	21.58	21.32	21.50	924412
2012-08-30	21.46	21.51	21.32	21.49	532937
2012-08-31	21.49	21.60	21.34	21.54	2568646
2012-09-04	21.62	21.73	21.42	21.68	1084326
2012-09-05	21.72	22.04	21.67	21.97	1085457
2012-09-06	22.00	22.12	21.99	22.04	916197
2012-09-07	22.05	22.26	22.00	22.24	1000609
2012-09-10	22.21	22.33	22.21	22.25	729501
2012-09-11	22.21	22.30	22.18	22.29	510480
2012-09-12	22.26	22.60	22.12	22.48	693372
2012-09-13	22.42	22.67	22.27	22.54	814797
2012-09-14	22.56	23.32	22.56	23.25	1456602
2012-09-17	23.12	23.52	23.12	23.46	1690405
2012-09-18	23.32	23.33	23.13	23.18	1113766
2012-09-19	23.16	23.27	22.98	23.13	991515
2012-09-20	23.10	23.28	22.95	23.09	575546
2012-09-21	23.17	23.49	23.13	23.37	927153
2012-09-24	23.44	23.50	23.28	23.34	608271
2012-09-25	23.46	23.52	23.33	23.38	1186302
2012-09-26	23.42	23.49	23.21	23.27	656768
2012-09-27	23.30	23.38	22.90	23.25	921621
2012-09-28	23.30	23.47	23.00	23.37	692802
2012-10-01	23.45	23.78	23.34	23.45	1101842
2012-10-02	23.61	23.66	23.43	23.63	656351
2012-10-03	23.63	23.90	23.58	23.82	1176527
2012-10-04	23.98	24.59	23.97	24.45	1567298
2012-10-05	24.58	24.70	24.36	24.46	748718
2012-10-08	24.43	24.45	24.18	24.36	454181
2012-10-09	24.42	24.68	24.24	24.27	627224
2012-10-10	24.27	24.30	23.53	24.07	1278911
2012-10-11	24.12	24.27	24.04	24.22	457201
2012-10-12	24.24	24.32	24.08	24.28	586740
2012-10-15	24.52	24.57	23.61	24.12	1205826
2012-10-16	24.45	24.74	24.23	24.65	704339
2012-10-17	24.84	25.51	24.71	25.44	1167118
2012-10-18	25.49	25.49	25.05	25.23	623382
2012-10-19	25.08	25.42	24.66	24.97	1045882
2012-10-22	24.80	25.05	24.34	24.95	3403344
2012-10-23	24.87	24.88	23.80	24.60	971222
2012-10-24	24.62	24.94	24.38	24.72	613037
2012-10-25	24.85	25.27	24.82	25.27	707623
2012-10-26	25.30	25.35	25.06	25.18	428641
2012-10-31	25.20	25.65	25.20	25.44	704005
2012-11-01	25.44	25.78	25.37	25.52	1067951
2012-11-02	25.50	25.55	25.18	25.33	713196
2012-11-05	25.30	25.33	24.39	24.79	1234274
2012-11-06	24.89	25.22	24.76	25.08	638969
2012-11-07	24.91	24.91	23.55	24.34	1125305
2012-11-08	24.52	25.44	24.18	24.65	1549263
2012-11-09	24.66	24.67	24.30	24.48	829607
2012-11-12	24.48	24.62	24.39	24.45	842940
2012-11-13	24.46	24.47	22.78	23.51	2487012
2012-11-14	23.59	23.85	22.60	22.65	2283369
2012-11-15	21.71	23.00	21.69	22.82	1406908
2012-11-16	22.78	23.85	22.76	23.68	1018605
2012-11-19	23.88	24.00	23.44	23.61	979505
2012-11-20	23.55	23.62	23.32	23.49	599413
2012-11-21	23.65	24.19	23.49	23.79	946468
2012-11-23	23.95	24.20	23.77	24.00	439596
2012-11-26	24.00	24.26	23.72	24.13	534984
2012-11-27	24.18	24.28	23.82	23.93	657323
2012-11-28	23.60	24.19	23.59	24.07	1069541
2012-11-29	24.19	24.62	24.03	24.61	959961
2012-11-30	24.67	24.70	24.29	24.65	861019
2012-12-03	24.80	24.87	24.37	24.45	735888
2012-12-04	24.46	24.50	24.13	24.20	1050691
2012-12-05	24.33	24.38	23.79	23.84	865041
2012-12-06	23.91	24.14	23.70	24.05	616622
2012-12-07	24.18	24.35	24.03	24.29	427884
2012-12-10	24.29	24.52	24.10	24.40	441726
2012-12-11	24.83	25.18	24.69	24.75	930943
2012-12-12	24.82	24.96	24.50	24.60	635036
2012-12-13	24.60	24.77	24.49	24.61	432506
2012-12-14	24.56	24.73	24.29	24.67	899129
2012-12-17	24.66	24.90	24.50	24.60	655224
2012-12-18	24.60	24.75	24.36	24.63	679463
2012-12-19	24.77	25.29	24.71	25.03	797785
2012-12-20	24.91	25.35	24.76	25.25	747257
2012-12-21	25.06	25.19	24.92	25.13	1149525
2012-12-24	25.09	25.25	24.97	25.17	316298
2012-12-26	25.25	25.25	24.83	25.01	397946
2012-12-27	24.99	25.10	24.64	24.92	697846
2012-12-28	24.88	25.11	24.80	24.85	465340
2012-12-31	24.80	25.29	24.79	25.29	630775
2013-01-02	25.81	26.25	25.66	26.00	1454952
2013-01-03	26.05	26.53	25.91	26.20	1106077
2013-01-04	26.35	26.35	25.56	25.82	1359647
2013-01-07	25.84	26.43	25.83	26.42	953718
2013-01-08	26.40	27.28	26.40	27.28	965518
2013-01-09	27.37	27.69	27.16	27.20	963420
2013-01-10	27.33	27.69	27.22	27.64	748089
2013-01-11	27.69	27.71	27.47	27.66	636046
2013-01-14	27.71	27.74	27.44	27.64	524771
2013-01-15	27.60	27.79	27.44	27.74	618780
2013-01-16	27.75	27.84	27.53	27.74	422401
2013-01-17	27.83	28.12	27.58	28.06	482155
2013-01-18	28.10	28.27	27.83	28.27	481365
2013-01-22	28.28	28.80	28.28	28.73	657588
2013-01-23	28.74	28.74	28.38	28.49	589029
2013-01-24	28.88	28.95	27.17	27.37	2246606
2013-01-25	27.66	27.66	26.02	27.07	2804402
2013-01-28	27.02	27.03	26.51	26.90	922059
2013-01-29	26.90	27.00	26.68	26.93	606749
2013-01-30	26.93	26.94	26.25	26.32	1243623
2013-01-31	26.27	26.61	26.16	26.60	886712
2013-02-01	26.75	27.00	26.60	26.71	850582
2013-02-04	26.49	26.58	26.02	26.27	1215107
2013-02-05	26.30	26.70	26.21	26.43	764843
2013-02-06	26.48	26.80	26.32	26.60	764399
2013-02-07	27.00	27.00	25.26	25.47	3177986
2013-02-08	25.49	26.13	25.01	25.88	1930107
2013-02-11	25.81	25.98	25.66	25.85	1009379
2013-02-12	25.86	26.16	25.80	26.14	1132956
2013-02-13	26.08	26.56	25.87	26.05	1377988
2013-02-14	26.09	26.11	25.54	25.60	952622
2013-02-15	25.61	25.80	25.25	25.36	1431944
2013-02-19	24.90	25.06	24.46	24.76	1416599
2013-02-20	24.75	25.04	24.36	24.36	1662022
2013-02-21	24.38	24.39	23.60	24.17	2104544
2013-02-22	24.30	24.67	24.25	24.62	981726
2013-02-25	24.66	25.00	24.56	24.61	1196396
2013-02-26	24.61	24.93	24.36	24.78	1266643
2013-02-27	24.78	25.64	24.78	25.37	1744377
2013-02-28	25.47	25.62	25.17	25.42	1365974
2013-03-01	25.35	25.59	25.17	25.52	766538
2013-03-04	25.53	25.58	25.07	25.32	872690
2013-03-05	25.40	25.94	25.31	25.59	979761
2013-03-06	25.62	25.68	25.10	25.25	712429
2013-03-07	25.34	25.34	24.65	24.79	1251276
2013-03-08	24.92	25.09	24.62	24.73	1052894
2013-03-11	24.76	24.80	24.54	24.58	959337
2013-03-12	24.56	24.68	24.49	24.59	1619393
2013-03-13	24.60	25.51	24.60	25.51	1390935
2013-03-14	25.51	25.73	25.50	25.62	984669
2013-03-15	25.60	25.64	25.38	25.41	1291700
2013-03-18	25.22	25.42	25.13	25.31	634666
2013-03-19	25.50	25.75	25.11	25.14	1431547
2013-03-20	25.30	25.35	25.01	25.07	552388
2013-03-21	25.08	25.38	25.01	25.01	598647
2013-03-22	25.13	25.33	25.11	25.30	549836
2013-03-25	25.47	25.58	25.30	25.55	638090
2013-03-26	25.73	25.82	25.60	25.73	525842
2013-03-27	25.64	25.75	25.56	25.63	380145
2013-03-28	25.56	25.97	25.47	25.89	1372543
2013-04-01	25.80	25.99	25.27	25.41	690438
2013-04-02	25.40	25.58	25.24	25.38	941336
2013-04-03	25.36	25.37	24.53	24.68	753802
2013-04-04	24.82	25.27	24.69	25.26	859820
2013-04-05	25.04	25.70	24.90	25.63	874833
2013-04-08	25.57	26.09	25.57	26.07	780223
2013-04-09	26.14	26.22	25.95	25.97	812299
2013-04-10	25.98	26.13	25.91	26.02	662157
2013-04-11	26.08	26.08	25.75	25.81	559128
2013-04-12	25.71	25.77	25.32	25.35	550572
2013-04-15	25.22	25.22	24.08	24.12	1687420
2013-04-16	24.29	24.52	24.24	24.34	1152597
2013-04-17	24.38	24.41	23.45	23.81	1265037
2013-04-18	23.75	23.85	23.44	23.53	1203506
2013-04-19	23.62	23.80	23.47	23.80	1234874
2013-04-22	23.87	24.23	23.65	24.13	779726
2013-04-23	23.75	24.37	23.74	24.22	964754
2013-04-24	24.19	24.22	23.58	23.87	1676909
2013-04-25	23.72	24.01	23.72	23.78	1262198
2013-04-26	24.23	24.84	24.13	24.47	1891516
2013-04-29	24.77	25.25	24.64	25.25	1418363
2013-04-30	25.25	25.30	25.05	25.25	857341
2013-05-01	25.19	25.40	24.64	24.90	1562942
2013-05-02	24.96	25.19	24.78	25.04	969236
2013-05-03	25.01	25.19	24.51	24.61	1231602
2013-05-06	24.61	24.87	24.46	24.62	1162282
2013-05-07	24.70	25.33	24.68	25.32	1150376
2013-05-08	25.35	25.54	25.28	25.36	1020195
2013-05-09	25.35	25.65	25.18	25.65	816738
2013-05-10	25.72	25.77	25.36	25.51	894109
2013-05-13	25.52	25.52	24.95	25.04	1370114
2013-05-14	24.42	24.64	23.79	23.99	1729598
2013-05-15	23.96	23.96	23.40	23.63	1092289
2013-05-16	23.63	23.81	23.41	23.53	667766
2013-05-17	23.63	23.70	23.35	23.63	699923
2013-05-20	23.57	23.67	23.01	23.16	1363750
2013-05-21	23.16	23.31	22.60	22.70	1360844
2013-05-22	22.70	23.25	22.67	22.88	1378236
2013-05-23	22.77	23.16	22.44	23.13	1425689
2013-05-24	23.14	23.21	22.81	23.15	1001732
2013-05-28	23.26	23.72	22.00	22.09	1632905
2013-05-29	21.94	22.09	20.74	21.92	2186577
2013-05-30	22.03	22.38	21.84	22.21	877616
2013-05-31	22.20	22.54	21.44	21.65	1351479
2013-06-03	21.86	21.87	21.00	21.60	1748816
2013-06-04	21.53	22.57	21.26	22.43	2085871
2013-06-05	22.43	22.75	22.06	22.36	1493211
2013-06-06	22.41	22.85	22.05	22.44	1021791
2013-06-07	22.46	22.49	21.71	22.07	1075064
2013-06-10	22.07	22.14	21.22	21.26	1634300
2013-06-11	21.01	21.10	20.69	20.82	1228801
2013-06-12	21.03	21.12	20.63	20.66	906864
2013-06-13	20.80	22.03	20.75	21.97	1138249
2013-06-14	21.95	22.43	21.85	21.86	1060754
2013-06-17	22.00	22.09	21.45	21.73	779331
2013-06-18	21.55	21.83	21.19	21.71	1178548
2013-06-19	21.82	21.83	21.16	21.19	745716
2013-06-20	20.90	20.94	20.08	20.17	1198550
2013-06-21	20.28	20.54	19.86	20.09	990393
2013-06-24	19.96	19.97	18.95	19.17	1477226
2013-06-25	19.39	19.95	19.25	19.88	1319794
2013-06-26	20.07	20.73	20.07	20.65	1802756
2013-06-27	20.82	21.16	20.62	21.11	987737
2013-06-28	21.28	21.28	20.91	21.05	829766
2013-07-01	21.23	21.70	21.17	21.43	1106115
2013-07-02	21.37	21.63	21.19	21.33	754321
2013-07-03	21.26	21.33	20.93	21.30	586733
2013-07-05	21.30	21.34	20.39	20.91	1200809
2013-07-08	20.80	21.47	20.71	21.01	1245920
2013-07-09	21.00	21.69	20.80	21.44	1112326
2013-07-10	21.40	21.65	21.25	21.27	659627
2013-07-11	21.72	22.09	21.71	21.98	1022303
2013-07-12	22.00	22.04	21.80	21.96	710632
2013-07-15	22.00	22.14	21.87	22.07	505531
2013-07-16	22.06	22.19	21.66	21.87	773583
2013-07-17	22.03	22.18	21.85	21.96	942498
2013-07-18	21.99	22.67	21.99	22.40	935978
2013-07-19	22.41	22.53	22.18	22.31	400559
2013-07-22	22.35	22.52	22.19	22.45	634082
2013-07-23	22.45	22.95	22.43	22.80	703685
2013-07-24	22.80	22.80	22.31	22.41	751998
2013-07-25	22.33	22.40	21.87	22.03	828290
2013-07-26	21.96	22.22	21.90	22.21	371833
2013-07-29	22.21	22.24	21.94	22.09	492831
2013-07-30	22.20	22.28	22.02	22.07	520571
2013-07-31	22.06	22.24	21.81	22.08	476711
2013-08-01	22.10	22.14	21.83	21.95	562037
2013-08-02	21.97	22.14	21.82	22.00	413270
2013-08-05	21.93	22.26	21.82	22.26	361870
2013-08-06	22.20	22.40	22.14	22.34	472433
2013-08-07	22.35	22.36	22.10	22.27	388613
2013-08-08	22.64	23.22	22.57	22.79	1107963
2013-08-09	22.87	23.30	22.80	23.15	922769
2013-08-12	23.17	23.54	23.08	23.52	812849
2013-08-13	23.52	23.52	22.91	23.15	703049
2013-08-14	22.11	22.22	22.06	22.10	9006165
2013-08-15	21.50	21.55	21.26	21.34	1869877
2013-08-16	21.30	21.60	21.27	21.43	1118134
2013-08-19	21.33	21.41	20.73	20.73	1946421
2013-08-20	20.77	21.37	20.77	21.26	2002772
2013-08-21	21.14	21.40	21.09	21.22	801054
2013-08-22	21.22	21.64	21.22	21.63	870662
2013-08-23	21.70	22.00	21.67	21.80	1367992
2013-08-26	21.81	21.94	21.62	21.71	1066693
2013-08-27	21.52	21.82	21.52	21.62	1003846
2013-08-28	21.67	21.67	21.14	21.14	1246612
2013-08-29	21.19	21.54	21.06	21.40	1234677
2013-08-30	21.41	21.68	21.05	21.05	2404177
2013-09-03	21.48	21.48	20.86	21.01	1605804
2013-09-04	21.00	21.34	20.99	21.08	1017680
2013-09-05	21.01	21.02	20.36	20.39	1601332
2013-09-06	20.70	20.83	20.51	20.72	1055173
2013-09-09	20.79	20.97	20.71	20.96	785486
2013-09-10	20.92	20.95	20.36	20.69	2560072
2013-09-11	20.75	21.27	20.71	21.24	849805
2013-09-12	21.25	21.44	21.22	21.32	602020
2013-09-13	21.32	21.71	21.29	21.56	648328
2013-09-16	21.94	21.98	21.70	21.79	927880
2013-09-17	21.76	22.00	21.75	21.94	803405
2013-09-18	21.80	22.46	21.70	22.42	1865011
2013-09-19	22.44	22.65	22.11	22.30	1014242
2013-09-20	22.38	22.39	22.06	22.19	1222036
2013-09-23	22.21	22.45	22.16	22.35	719517
2013-09-24	22.26	22.41	22.10	22.25	858336
2013-09-25	22.24	22.59	22.24	22.54	712033
2013-09-26	22.50	22.64	22.37	22.64	845708
2013-09-27	22.51	22.83	22.51	22.66	634563
2013-09-30	22.65	22.71	22.38	22.68	744375
2013-10-01	22.62	23.12	22.61	23.12	1144007
2013-10-02	22.97	23.15	22.80	23.00	689267
2013-10-03	22.85	22.92	22.72	22.91	814221
2013-10-04	22.85	22.88	22.72	22.85	843197
2013-10-07	22.61	22.88	22.53	22.74	621679
2013-10-08	22.73	22.76	22.27	22.36	612796
2013-10-09	22.44	22.50	22.10	22.15	488680
2013-10-10	22.36	22.55	22.29	22.40	566204
2013-10-11	22.43	22.70	22.26	22.68	564970
2013-10-14	22.63	22.70	22.35	22.43	538271
2013-10-15	22.37	22.48	22.19	22.34	450927
2013-10-16	22.40	22.54	22.28	22.50	492811
2013-10-17	22.53	22.79	22.43	22.76	661953
2013-10-18	23.02	23.33	22.83	23.32	971253
2013-10-21	23.34	23.35	22.81	22.88	673586
2013-10-22	23.07	23.32	22.81	23.29	870344
2013-10-23	23.29	23.62	23.23	23.45	543049
2013-10-24	23.52	23.84	23.44	23.76	527678
2013-10-25	23.86	23.95	23.60	23.72	458190
2013-10-28	23.70	23.80	23.59	23.62	617572
2013-10-29	23.54	23.60	23.23	23.38	775252
2013-10-30	23.31	23.61	23.06	23.16	568107
2013-10-31	23.09	23.30	22.88	23.07	637775
2013-11-01	23.03	23.35	22.82	23.25	815061
2013-11-04	23.33	23.60	23.13	23.43	595014
2013-11-05	23.27	23.40	22.93	23.13	605910
2013-11-06	23.25	23.29	22.87	22.90	650585
2013-11-07	22.50	22.55	21.30	22.09	2017172
2013-11-08	22.04	22.18	21.73	22.09	817829
2013-11-11	22.05	22.18	21.94	22.12	590931
2013-11-12	22.11	22.29	21.97	22.15	903484
2013-11-13	21.63	21.96	21.54	21.95	902400
2013-11-14	22.00	22.34	21.96	22.11	690638
2013-11-15	22.11	22.37	22.05	22.31	634089
2013-11-18	22.32	22.42	22.23	22.25	437039
2013-11-19	22.20	22.61	22.05	22.27	793752
2013-11-20	22.36	22.61	22.24	22.30	590282
2013-11-21	22.40	22.51	22.27	22.31	522413
2013-11-22	22.37	22.39	22.19	22.35	465843
2013-11-25	22.40	22.66	22.36	22.57	473417
2013-11-26	22.63	22.65	22.38	22.39	546007
2013-11-27	22.42	22.87	22.42	22.51	806440
2013-11-29	22.75	22.75	22.51	22.58	523835
2013-12-02	22.63	22.76	21.99	22.11	869737
2013-12-03	22.01	22.25	21.66	21.74	831255
2013-12-04	21.51	22.04	21.38	22.00	698346
2013-12-05	22.00	22.09	21.73	21.88	600811
2013-12-06	21.78	22.07	21.65	22.01	508105
2013-12-09	22.00	22.35	21.97	22.23	482842
2013-12-10	22.19	22.49	22.15	22.18	477234
2013-12-11	22.25	22.28	21.91	22.10	440076
2013-12-12	22.09	22.35	21.89	22.25	563709
2013-12-13	22.25	22.44	22.09	22.23	436410
2013-12-16	22.25	22.42	22.15	22.24	773090
2013-12-17	22.27	22.63	22.20	22.52	794419
2013-12-18	22.54	22.87	22.32	22.68	965849
2013-12-19	22.53	22.67	22.25	22.35	629208
2013-12-20	22.39	22.71	22.39	22.68	750833
2013-12-23	22.79	22.80	22.58	22.70	609129
2013-12-24	22.56	22.90	22.54	22.79	409162
2013-12-26	22.89	23.06	22.79	22.88	710831
2013-12-27	22.85	22.92	22.46	22.67	343186
2013-12-30	22.60	22.93	22.60	22.89	880796
2013-12-31	22.94	23.02	22.90	22.96	888845
2014-01-02	22.96	23.66	22.92	23.42	953403
2014-01-03	23.53	23.69	23.17	23.43	906307
2014-01-06	23.60	24.15	23.50	23.99	1706345
2014-01-07	24.00	24.16	23.68	23.82	1166046
2014-01-08	23.16	23.26	22.99	23.14	717812
2014-01-09	23.11	23.11	22.83	22.86	842702
2014-01-10	23.00	23.31	22.99	23.24	845805
2014-01-13	23.24	23.30	23.00	23.04	646258
2014-01-14	23.09	23.24	22.85	22.89	494625
2014-01-15	22.87	23.30	22.87	23.20	527567
2014-01-16	23.29	23.41	23.05	23.28	595667
2014-01-17	23.33	23.33	23.11	23.19	507634
2014-01-21	23.25	23.50	23.22	23.36	524023
2014-01-22	23.34	23.56	23.31	23.42	419284
2014-01-23	23.43	23.54	23.35	23.44	602474
2014-01-24	23.41	23.52	23.18	23.30	794216
2014-01-27	23.25	23.47	22.86	23.11	547286
2014-01-28	23.19	23.55	23.13	23.41	736379
2014-01-29	23.39	23.53	23.19	23.29	514844
2014-01-30	23.31	23.60	23.27	23.48	717758
2014-01-31	23.24	23.68	23.24	23.55	592214
2014-02-03	23.58	23.65	23.20	23.28	594264
2014-02-04	23.31	23.58	23.20	23.39	641664
2014-02-05	23.40	23.55	23.27	23.38	664402
2014-02-06	23.50	24.02	23.24	23.33	1239445
2014-02-07	23.40	23.62	23.40	23.52	1276818
2014-02-10	23.54	23.75	23.33	23.66	634719
2014-02-11	23.83	23.88	23.52	23.56	757803
2014-02-12	23.63	23.80	23.46	23.68	839488
2014-02-13	23.61	23.93	23.56	23.72	858220
2014-02-14	23.75	23.86	23.67	23.79	1091802
2014-02-18	23.83	24.01	23.77	23.81	907722
2014-02-19	23.83	23.91	23.61	23.65	621710
2014-02-20	23.62	23.86	23.62	23.85	888623
2014-02-21	23.85	23.97	23.79	23.91	665344
2014-02-24	23.92	24.20	23.92	24.08	569592
2014-02-25	24.13	24.29	24.05	24.08	488425
2014-02-26	24.10	24.25	24.02	24.13	445187
2014-02-27	24.08	24.25	24.05	24.20	512449
2014-02-28	24.25	24.38	24.14	24.32	842262
2014-03-03	24.14	24.40	24.10	24.15	673598
2014-03-04	24.21	24.41	24.10	24.34	1189969
2014-03-05	24.35	24.47	24.15	24.44	970979
2014-03-06	24.43	24.48	24.15	24.17	633395
2014-03-07	24.15	24.27	23.61	23.68	647781
2014-03-10	23.60	23.87	23.54	23.67	680689
2014-03-11	23.67	23.89	23.33	23.34	818272
2014-03-12	23.33	23.62	23.31	23.60	847562
2014-03-13	23.67	24.02	23.60	23.86	914895
2014-03-14	24.02	24.08	23.64	23.69	623970
2014-03-17	23.78	23.79	23.60	23.72	391718
2014-03-18	23.67	24.01	23.67	23.97	408098
2014-03-19	23.95	24.05	23.33	23.50	1473351
2014-03-20	23.39	23.76	23.19	23.70	471082
2014-03-21	23.86	24.08	23.84	24.04	758570
2014-03-24	23.99	24.10	23.67	23.74	442398
2014-03-25	23.77	23.84	23.60	23.67	365010
2014-03-26	23.77	23.85	23.60	23.64	420789
2014-03-27	23.61	23.69	23.41	23.65	430572
2014-03-28	23.65	23.85	23.58	23.70	292098
2014-03-31	23.86	23.97	23.70	23.90	634048
2014-04-01	23.85	24.06	23.71	24.01	470330
2014-04-02	24.08	24.31	24.00	24.15	454442
2014-04-03	24.16	24.17	23.70	23.86	490243
2014-04-04	24.00	24.19	23.84	23.95	630010
2014-04-07	23.93	24.19	23.91	24.00	567386
2014-04-08	24.01	24.10	23.82	23.83	600306
2014-04-09	23.86	23.99	23.71	23.97	452006
2014-04-10	24.00	24.19	23.56	23.78	1096642
2014-04-11	23.74	24.01	23.61	23.66	942210
2014-04-14	23.09	23.23	22.86	23.01	765341
2014-04-15	23.01	23.30	22.95	23.15	589501
2014-04-16	23.26	23.27	23.02	23.18	444101
2014-04-17	23.10	23.24	22.93	23.20	513131
2014-04-21	23.20	23.23	23.01	23.17	320784
2014-04-22	23.21	23.24	23.02	23.18	506423
2014-04-23	23.18	23.23	23.04	23.17	279037
2014-04-24	23.23	23.33	23.03	23.28	437187
2014-04-25	23.26	23.45	23.21	23.28	334370
2014-04-28	23.31	23.40	23.00	23.01	473609
2014-04-29	23.07	23.26	22.98	23.12	388510
2014-04-30	23.19	23.50	23.09	23.44	376461
2014-05-01	23.38	23.45	23.11	23.28	539542
2014-05-02	23.21	23.41	23.10	23.33	507037
2014-05-05	23.34	23.38	23.15	23.25	325762
2014-05-06	23.31	23.34	22.96	23.11	569944
2014-05-07	23.12	23.35	22.99	23.33	517999
2014-05-08	22.41	22.43	18.91	21.57	3127777
2014-05-09	21.33	21.35	20.62	20.93	1655709
2014-05-12	20.94	21.37	20.92	21.15	1003074
2014-05-13	21.19	21.28	21.01	21.22	813148
2014-05-14	21.22	21.39	20.96	20.98	546399
2014-05-15	20.90	21.00	20.78	20.96	724159
2014-05-16	20.87	21.00	20.75	21.00	786244
2014-05-19	20.98	21.07	20.80	21.03	403806
2014-05-20	21.04	21.05	20.74	20.78	700808
2014-05-21	20.89	20.99	20.78	20.88	432910
2014-05-22	20.90	21.01	20.83	20.98	395873
2014-05-23	21.01	21.14	20.97	21.14	448903
2014-05-27	21.15	21.25	21.10	21.16	371916
2014-05-28	21.16	21.35	21.07	21.26	851964
2014-05-29	21.33	21.33	21.06	21.08	368094
2014-05-30	20.95	21.18	20.94	21.12	452052
2014-06-02	21.12	21.15	20.88	20.96	702091
2014-06-03	20.95	21.09	20.93	21.05	358908
2014-06-04	21.06	21.09	20.87	20.98	317510
2014-06-05	20.99	21.17	20.92	21.14	359028
2014-06-06	21.23	21.53	21.08	21.49	392829
2014-06-09	21.52	21.84	21.50	21.74	1145007
2014-06-10	21.72	22.11	21.59	22.05	945984
2014-06-11	22.05	22.06	21.65	21.77	605070
2014-06-12	21.67	21.76	21.46	21.60	674562
2014-06-13	21.59	21.73	21.48	21.62	411189
2014-06-16	21.64	21.80	21.59	21.70	568620
2014-06-17	21.70	21.81	21.67	21.76	315289
2014-06-18	21.79	21.95	21.57	21.84	714328
2014-06-19	21.90	22.17	21.81	21.83	489423
2014-06-20	21.89	22.30	21.69	22.26	1709732
2014-06-23	22.31	22.33	21.85	21.85	701454
2014-06-24	21.86	22.07	21.72	22.02	811522
2014-06-25	22.03	22.07	21.84	21.94	354889
2014-06-26	21.98	22.08	21.90	22.07	244342
2014-06-27	21.92	22.08	21.83	21.91	611343
2014-06-30	21.96	22.00	21.84	21.94	585923
2014-07-01	22.03	22.29	21.88	22.28	567388
2014-07-02	22.21	22.28	22.05	22.27	552800
2014-07-03	22.28	22.30	22.04	22.20	248613
2014-07-07	22.21	22.36	22.11	22.23	503164
2014-07-08	22.28	22.41	22.16	22.35	562823
2014-07-09	22.35	22.36	22.12	22.30	583174
2014-07-10	22.24	22.43	22.15	22.35	871882
2014-07-11	21.69	21.92	21.55	21.86	832549
2014-07-14	21.98	21.98	21.73	21.79	482633
2014-07-15	21.80	21.85	21.48	21.85	873169
2014-07-16	21.85	21.95	21.65	21.84	844509
2014-07-17	21.82	21.92	21.50	21.57	754519
2014-07-18	21.50	21.72	21.45	21.60	980900
2014-07-21	21.60	21.76	21.47	21.49	376176
2014-07-22	21.59	21.77	21.50	21.69	581172
2014-07-23	21.75	21.92	21.60	21.91	2386959
2014-07-24	21.90	21.94	21.61	21.62	506868
2014-07-25	21.57	21.74	21.50	21.70	497672
2014-07-28	21.70	21.78	21.57	21.61	325614
2014-07-29	21.65	21.70	21.50	21.63	370391
2014-07-30	21.72	21.72	21.32	21.54	548778
2014-07-31	21.40	21.50	21.25	21.41	565549
2014-08-01	21.43	21.50	21.30	21.48	441774
2014-08-04	21.51	21.53	21.22	21.23	770373
2014-08-05	21.25	21.27	21.00	21.10	982207
2014-08-06	21.15	21.21	21.07	21.16	755771
2014-08-07	21.80	22.10	21.80	21.95	941445
2014-08-08	22.10	22.10	21.90	21.96	950513
2014-08-11	22.06	22.22	21.96	22.15	466828
2014-08-12	22.06	22.14	21.83	21.90	675571
2014-08-13	21.90	22.01	21.79	21.84	283698
2014-08-14	21.87	21.92	21.81	21.83	273545
2014-08-15	21.92	22.04	21.80	21.97	692182
2014-08-18	22.06	22.06	21.84	21.85	340762
2014-08-19	21.85	21.90	21.76	21.86	490309
2014-08-20	21.88	21.94	21.66	21.71	596653
2014-08-21	21.80	21.99	21.72	21.98	434057
2014-08-22	21.95	22.00	21.75	21.82	352494
2014-08-25	21.94	22.09	21.79	22.03	339831
2014-08-26	22.07	22.10	22.02	22.02	215575
2014-08-27	22.00	22.14	21.93	22.08	238866
2014-08-28	22.04	22.18	22.02	22.13	262918
2014-08-29	22.12	22.27	22.08	22.26	317814
2014-09-02	22.25	22.25	21.88	21.96	416581
2014-09-03	22.00	22.03	21.90	21.90	393560
2014-09-04	21.98	22.13	21.92	22.02	269867
2014-09-05	22.04	22.16	21.98	22.10	189270
2014-09-08	22.14	22.17	22.02	22.05	168377
2014-09-09	22.08	22.08	21.89	21.93	235334
2014-09-10	21.97	21.99	21.82	21.84	276284
2014-09-11	21.82	21.94	21.77	21.85	218101
2014-09-12	21.80	21.88	21.70	21.77	732532
2014-09-15	21.81	21.85	21.67	21.72	435937
2014-09-16	21.68	21.86	21.61	21.76	328615
2014-09-17	21.81	21.86	21.69	21.75	369524
2014-09-18	21.75	21.87	21.64	21.75	437253
2014-09-19	21.80	21.94	21.65	21.73	958045
2014-09-22	21.73	21.83	21.55	21.58	597034
2014-09-23	21.60	21.60	21.33	21.36	1317919
2014-09-24	21.40	21.64	21.37	21.62	545322
2014-09-25	21.60	21.64	21.51	21.56	302006
2014-09-26	21.58	21.68	21.43	21.60	469994
2014-09-29	21.53	21.65	21.51	21.60	335255
2014-09-30	21.58	21.59	21.43	21.43	481093
2014-10-01	21.45	21.53	21.30	21.34	594542
2014-10-02	21.38	21.53	21.18	21.22	956973
2014-10-03	21.40	21.43	21.25	21.34	490073
2014-10-06	21.34	21.45	21.26	21.30	544853
2014-10-07	21.30	21.52	21.21	21.32	467457
2014-10-08	21.32	21.48	21.16	21.48	555185
2014-10-09	21.45	21.50	21.26	21.30	904768
2014-10-10	20.70	20.97	20.35	20.40	1658093
2014-10-13	20.49	20.80	20.48	20.51	743316
2014-10-14	20.62	20.77	20.40	20.46	674446
2014-10-15	20.35	20.73	20.25	20.43	924953
2014-10-16	20.35	20.77	20.35	20.68	799144
2014-10-17	20.79	21.22	20.70	21.05	949398
2014-10-20	21.01	21.30	21.01	21.23	1157844
2014-10-21	21.23	21.46	21.13	21.41	490036
2014-10-22	21.41	21.44	21.10	21.10	336223
2014-10-23	21.15	21.37	21.07	21.27	426449
2014-10-24	21.31	21.32	21.05	21.29	388829
2014-10-27	21.21	21.32	21.00	21.26	360779
2014-10-28	21.33	21.41	21.17	21.34	431259
2014-10-29	21.38	21.46	21.11	21.24	489546
2014-10-30	21.25	21.57	21.21	21.54	367189
2014-10-31	21.72	21.74	21.41	21.59	727820
2014-11-03	21.65	21.69	21.48	21.62	493981
2014-11-04	21.62	21.69	21.39	21.59	436967
2014-11-05	21.59	21.61	21.41	21.56	348500
2014-11-06	21.61	21.74	21.49	21.55	569143
2014-11-07	21.56	21.67	21.45	21.60	790856
2014-11-10	21.62	21.77	21.48	21.75	840114
2014-11-11	21.73	21.87	21.69	21.70	593926
2014-11-12	21.70	21.77	21.55	21.56	526770
2014-11-13	21.58	21.90	21.58	21.79	137699
2014-11-14	21.74	21.81	21.60	21.64	538211
2014-11-17	21.62	21.79	21.57	21.59	469810
2014-11-18	21.70	21.74	21.53	21.59	522004
2014-11-19	21.59	21.63	21.37	21.40	428537
2014-11-20	21.41	21.64	21.41	21.60	612946
2014-11-21	21.77	21.77	21.50	21.50	395195
2014-11-24	21.56	21.76	21.52	21.70	446060
2014-11-25	21.77	21.77	21.62	21.62	317759
2014-11-26	21.67	21.74	21.52	21.68	897812
2014-11-28	21.68	21.81	21.65	21.67	321713
2014-12-01	21.73	21.93	21.56	21.71	1690204
2014-12-02	21.73	22.29	21.67	22.24	817610
2014-12-03	22.28	22.30	22.09	22.21	531060
2014-12-04	22.16	22.24	22.08	22.13	292459
2014-12-05	22.09	22.24	22.00	22.18	551310
2014-12-08	22.09	22.23	21.79	21.79	406077
2014-12-09	21.74	22.36	21.74	22.32	443447
2014-12-10	22.26	22.26	21.93	21.99	375514
2014-12-11	22.13	22.51	21.99	22.29	734440
2014-12-12	22.14	22.17	21.77	21.92	445547
2014-12-15	21.93	21.93	21.53	21.63	521247
2014-12-16	21.64	21.73	21.47	21.48	655045
2014-12-17	21.43	21.82	21.40	21.82	788720
2014-12-18	21.91	21.91	21.51	21.90	655433
2014-12-19	21.80	22.07	21.76	21.89	2152455
2014-12-22	21.90	22.05	21.82	22.05	379051
2014-12-23	22.10	22.10	21.97	22.09	356836
2014-12-24	22.08	22.08	21.86	21.90	294068
2014-12-26	21.54	21.56	21.24	21.47	508569
2014-12-29	21.42	21.70	21.36	21.48	520187
2014-12-30	21.51	21.62	21.32	21.37	324338
2014-12-31	21.40	21.54	21.08	21.09	436796
2015-01-02	21.16	21.50	21.11	21.43	243564
2015-01-05	21.35	21.52	21.20	21.36	338269
2015-01-06	21.41	21.65	21.27	21.39	380075
2015-01-07	21.45	21.69	21.37	21.69	409744
2015-01-08	21.72	21.85	21.55	21.84	628557
2015-01-09	21.90	21.90	21.62	21.70	390649
2015-01-12	21.67	21.87	21.61	21.86	331594
2015-01-13	21.90	22.03	21.74	21.96	631192
2015-01-14	21.84	22.12	21.71	22.04	482810
2015-01-15	22.10	22.35	21.97	22.13	556119
2015-01-16	22.15	22.45	22.06	22.44	430270
2015-01-20	22.55	22.55	22.29	22.39	571067
2015-01-21	22.34	22.50	22.22	22.44	547808
2015-01-22	22.55	22.70	22.44	22.67	429157
2015-01-23	22.62	22.73	22.38	22.51	333841
2015-01-26	22.45	22.75	22.32	22.72	351600
2015-01-27	22.64	22.69	22.53	22.64	264243
2015-01-28	22.65	22.73	22.43	22.48	297113
2015-01-29	22.50	22.62	22.19	22.60	248614
2015-01-30	22.58	22.64	22.33	22.51	362080
2015-02-02	22.53	22.70	22.30	22.70	404355
2015-02-03	22.70	23.08	22.56	22.99	535033
2015-02-04	22.90	22.93	22.38	22.65	521179
2015-02-05	21.90	22.35	21.15	21.47	2248564
2015-02-06	21.49	21.52	21.25	21.35	834321
2015-02-09	21.30	21.74	21.30	21.42	697309
2015-02-10	21.42	21.45	21.21	21.33	427038
2015-02-11	21.34	21.61	21.25	21.47	462984
2015-02-12	21.47	21.70	21.39	21.59	430926
2015-02-13	21.60	21.74	21.51	21.64	329322
2015-02-17	21.65	21.73	21.48	21.53	346488
2015-02-18	21.55	21.57	21.28	21.56	361188
2015-02-19	21.50	21.65	21.37	21.43	269869
2015-02-20	21.41	21.58	21.40	21.47	238892
2015-02-23	21.50	21.55	21.24	21.39	499408
2015-02-24	21.40	21.40	21.21	21.35	540075
2015-02-25	21.38	21.59	21.32	21.34	244712
2015-02-26	21.30	21.42	21.25	21.41	306700
2015-02-27	21.44	21.61	21.30	21.44	426306
2015-03-02	21.35	21.54	20.98	21.05	986467
2015-03-03	21.03	21.21	20.99	21.05	604440
2015-03-04	21.05	21.08	20.86	21.00	544942
2015-03-05	21.05	21.08	20.87	21.01	451234
2015-03-06	20.86	20.97	20.60	20.63	675736
2015-03-09	20.69	20.80	20.50	20.60	574149
2015-03-10	20.53	20.68	20.39	20.62	501027
2015-03-11	20.66	20.78	20.51	20.57	570936
2015-03-12	20.63	20.76	20.60	20.72	336016
2015-03-13	20.79	20.83	20.52	20.69	263453
2015-03-16	20.83	21.01	20.78	20.85	462156
2015-03-17	20.83	20.93	20.78	20.89	261815
2015-03-18	20.88	21.40	20.88	21.28	384025
2015-03-19	21.20	21.36	21.10	21.31	337003
2015-03-20	21.35	21.48	21.24	21.39	1181332
2015-03-23	21.39	21.54	21.31	21.45	360031
2015-03-24	21.49	21.49	21.32	21.33	270096
2015-03-25	21.36	21.47	21.26	21.34	461281
2015-03-26	21.26	21.43	21.24	21.35	728508
2015-03-27	21.33	21.46	21.23	21.44	521251
2015-03-30	21.47	21.48	21.30	21.42	426149
2015-03-31	21.38	21.41	21.20	21.29	394157
2015-04-01	21.32	21.40	21.13	21.40	442504
2015-04-02	21.45	21.46	21.32	21.34	397117
2015-04-06	21.35	21.74	21.35	21.74	506308
2015-04-07	21.80	21.89	21.56	21.58	496085
2015-04-08	21.56	21.79	21.51	21.71	421939
2015-04-09	21.66	21.71	21.55	21.62	563458
2015-04-10	21.72	21.84	21.66	21.76	771517
2015-04-13	21.15	21.27	20.86	21.11	522893
2015-04-14	21.17	21.34	21.13	21.31	426794
2015-04-15	21.41	21.43	21.26	21.28	352798
2015-04-16	21.27	21.37	21.20	21.33	228772
2015-04-17	21.20	21.38	21.16	21.28	480047
2015-04-20	21.33	21.45	21.28	21.38	339401
2015-04-21	21.40	21.40	21.15	21.27	257123
2015-04-22	21.26	21.32	21.21	21.28	231240
2015-04-23	21.28	21.38	21.17	21.28	284375
2015-04-24	21.29	21.43	21.28	21.31	356727
2015-04-27	21.35	21.45	21.28	21.42	283703
2015-04-28	21.41	21.50	21.27	21.34	387444
2015-04-29	21.32	21.46	21.19	21.19	274762
2015-04-30	21.20	21.29	20.86	20.95	662051
2015-05-01	20.94	21.09	20.86	20.91	599409
2015-05-04	20.95	20.99	20.73	20.75	607060
2015-05-05	20.73	20.80	20.35	20.38	798813
2015-05-06	20.37	20.44	20.19	20.30	585603
2015-05-07	19.50	19.50	17.69	18.30	3601659
2015-05-08	18.30	18.43	18.20	18.22	1298448
2015-05-11	18.17	18.34	18.13	18.27	1112429
2015-05-12	18.20	18.26	18.10	18.16	1043384
2015-05-13	18.23	18.31	18.06	18.07	495644
2015-05-14	18.11	18.26	18.00	18.06	507321
2015-05-15	18.09	18.20	18.03	18.17	481382
2015-05-18	18.11	18.30	18.10	18.28	525932
2015-05-19	18.27	18.30	18.10	18.19	362882
2015-05-20	18.22	18.29	18.04	18.29	1097177
2015-05-21	18.31	18.38	18.26	18.30	389849
2015-05-22	18.25	18.34	18.18	18.26	442394
2015-05-26	18.20	18.24	18.02	18.12	514320
2015-05-27	18.09	18.27	18.06	18.25	351738
2015-05-28	18.20	18.26	18.13	18.21	303193
2015-05-29	18.19	18.41	18.17	18.37	775226
2015-06-01	18.37	18.68	18.37	18.63	981246
2015-06-02	18.58	18.68	18.48	18.50	938382
2015-06-03	18.53	18.54	18.40	18.50	904782
2015-06-04	18.47	18.56	18.30	18.32	379877
2015-06-05	18.26	18.36	18.15	18.21	738435
2015-06-08	18.22	18.29	18.15	18.26	404151
2015-06-09	18.24	18.33	18.10	18.14	427609
2015-06-10	18.13	18.27	18.05	18.16	384618
2015-06-11	18.17	18.35	18.16	18.25	662129
2015-06-12	18.24	18.42	18.18	18.25	677278
2015-06-15	18.28	18.50	18.22	18.48	951888
2015-06-16	18.46	18.63	18.33	18.50	663961
2015-06-17	18.47	18.55	18.35	18.51	619933
2015-06-18	18.57	18.90	18.52	18.83	815871
2015-06-19	18.77	18.99	18.77	18.95	2423933
2015-06-22	18.94	19.01	18.62	18.63	553920
2015-06-23	18.66	18.69	18.52	18.55	421613
2015-06-24	18.53	18.56	18.40	18.43	354825
2015-06-25	18.42	18.47	17.98	18.00	925310
2015-06-26	18.11	18.34	17.91	17.99	1294839
2015-06-29	17.86	18.00	17.59	17.62	884649
2015-06-30	17.65	17.81	17.41	17.43	991955
2015-07-01	17.50	18.05	17.46	18.05	829293
2015-07-02	18.05	18.33	17.92	17.97	626733
2015-07-06	17.89	18.17	17.88	18.10	974455
2015-07-07	18.65	18.65	18.29	18.30	1074394
2015-07-08	18.29	18.37	17.98	18.00	721878
2015-07-09	18.07	18.15	17.67	17.68	1296106
2015-07-10	17.76	18.16	17.71	18.00	1013814
2015-07-13	18.03	18.19	17.91	17.96	1202254
2015-07-14	17.29	17.35	17.08	17.11	1082834
2015-07-15	17.12	17.29	17.06	17.28	1372383
2015-07-16	17.35	17.48	17.30	17.36	544320
2015-07-17	17.34	17.41	17.17	17.19	644194
2015-07-20	17.23	17.31	17.01	17.26	1009694
2015-07-21	17.28	17.45	17.26	17.40	482244
2015-07-22	17.45	17.46	17.33	17.42	479090
2015-07-23	17.45	17.50	17.38	17.40	798845
2015-07-24	17.38	17.47	17.23	17.30	654569
2015-07-27	17.44	17.49	17.37	17.41	590950
2015-07-28	17.40	17.57	17.35	17.36	661411
2015-07-29	17.40	17.77	17.33	17.67	664370
2015-07-30	17.66	17.69	17.50	17.56	515523
2015-07-31	17.63	17.88	17.56	17.76	634273
2015-08-03	17.76	17.91	17.62	17.90	674979
2015-08-04	17.88	17.97	17.70	17.72	451970
2015-08-05	17.71	17.82	17.57	17.65	586292
2015-08-06	17.00	17.04	15.66	16.50	3727611
2015-08-07	15.82	16.20	15.78	15.98	1661319
2015-08-10	15.97	15.98	15.76	15.91	1526074
2015-08-11	15.88	15.97	15.80	15.89	653486
2015-08-12	15.86	16.06	15.80	16.04	603166
2015-08-13	16.01	16.06	15.82	15.91	661313
2015-08-14	15.87	16.00	15.83	15.97	479281
2015-08-17	15.96	16.11	15.87	16.02	387273
2015-08-18	16.01	16.08	15.85	15.93	437418
2015-08-19	16.20	16.37	16.07	16.29	881898
2015-08-20	16.23	16.27	16.09	16.10	473852
2015-08-21	15.96	16.17	15.85	15.86	990769
2015-08-24	15.53	15.68	14.82	15.21	1170181
2015-08-25	15.59	15.59	15.01	15.02	831386
2015-08-26	15.24	15.33	14.95	15.25	803645
2015-08-27	15.30	15.65	15.26	15.38	751214
2015-08-28	15.39	15.43	15.15	15.19	714042
2015-08-31	15.14	15.15	15.02	15.07	667518
2015-09-01	14.99	15.05	14.87	14.92	654172
2015-09-02	14.98	15.07	14.81	14.86	463634
2015-09-03	14.90	15.08	14.90	14.95	544337
2015-09-04	14.79	14.86	14.68	14.69	1202661
2015-09-08	15.00	15.30	14.90	15.23	1539724
2015-09-09	15.29	15.34	15.08	15.12	1205142
2015-09-10	15.10	15.18	15.04	15.04	909302
2015-09-11	14.96	15.16	14.95	15.13	1022642
2015-09-14	15.30	15.67	15.25	15.61	1546935
2015-09-15	15.65	15.90	15.56	15.87	1169240
2015-09-16	15.86	15.97	15.70	15.77	820583
2015-09-17	15.78	16.28	15.64	16.10	994794
2015-09-18	15.97	16.14	15.90	16.00	2311359
2015-09-21	16.00	16.48	16.00	16.31	975960
2015-09-22	16.00	16.20	15.89	15.99	1639955
2015-09-23	16.02	16.10	15.94	16.00	770107
2015-09-24	15.98	16.03	15.90	15.99	894038
2015-09-25	16.06	16.22	15.94	16.06	1082924
2015-09-28	16.03	16.03	15.70	15.87	949130
2015-09-29	15.78	15.87	15.32	15.36	1110297
2015-09-30	15.40	15.50	15.20	15.47	1341481
2015-10-01	15.45	15.56	15.20	15.38	797666
2015-10-02	15.33	15.36	15.09	15.36	708586
2015-10-05	15.40	15.73	15.32	15.71	908197
2015-10-06	15.72	15.87	15.65	15.78	590397
2015-10-07	15.86	16.11	15.81	16.06	831541
2015-10-08	16.10	16.14	15.91	16.00	637217
2015-10-09	16.01	16.10	15.84	15.97	689129
2015-10-12	15.99	16.10	15.92	16.03	907890
2015-10-13	15.57	15.60	15.06	15.11	1072724
2015-10-14	15.11	15.32	15.01	15.05	701108
2015-10-15	15.07	15.14	14.78	15.12	701013
2015-10-16	15.11	15.15	15.09	15.11	403654
2015-10-19	15.11	15.22	15.04	15.13	469361
2015-10-20	15.10	15.20	15.04	15.12	389019
2015-10-21	15.15	15.19	15.06	15.07	414817
2015-10-22	15.10	15.14	14.97	15.02	532888
2015-10-23	15.09	15.19	14.92	15.13	592763
2015-10-26	15.13	15.19	14.88	15.02	646178
2015-10-27	14.99	15.03	14.33	14.42	907400
2015-10-28	14.43	14.90	14.41	14.90	932289
2015-10-29	14.85	14.87	14.63	14.67	459070
2015-10-30	14.71	14.79	14.57	14.62	433449
2015-11-02	14.62	14.90	14.58	14.90	584229
2015-11-03	14.89	15.07	14.80	14.96	670341
2015-11-04	14.96	15.03	14.66	14.78	993490
2015-11-05	14.91	15.55	14.80	15.49	1290946
2015-11-06	15.33	15.62	15.26	15.37	1811167
2015-11-09	15.32	15.45	15.18	15.22	797451
2015-11-10	15.26	15.54	15.20	15.50	643777
2015-11-11	15.58	15.68	15.48	15.59	515474
2015-11-12	15.52	15.60	15.43	15.45	591570
2015-11-13	15.43	15.49	15.28	15.36	424018
2015-11-16	15.36	15.67	15.28	15.67	507498
2015-11-17	15.69	15.85	15.55	15.71	727177
2015-11-18	15.77	16.02	15.69	16.01	604995
2015-11-19	16.04	16.14	15.93	16.13	545272
2015-11-20	16.22	16.29	16.07	16.07	480687
2015-11-23	16.13	16.25	16.02	16.16	305452
2015-11-24	16.11	16.16	15.87	16.08	376008
2015-11-25	16.07	16.13	15.95	16.07	390913
2015-11-27	16.08	16.55	16.08	16.46	338546
2015-11-30	16.50	16.65	16.39	16.64	600286
2015-12-01	16.64	16.84	16.63	16.67	442291
2015-12-02	16.65	16.70	16.26	16.28	344383
2015-12-03	16.30	16.41	16.10	16.13	697107
2015-12-04	16.12	16.21	15.75	15.83	768479
2015-12-07	15.80	15.87	15.57	15.63	505606
2015-12-08	15.49	15.58	15.36	15.44	653666
2015-12-09	15.41	15.54	15.33	15.39	608458
2015-12-10	15.48	16.24	15.48	16.15	1007509
2015-12-11	15.71	16.04	15.55	15.63	822406
2015-12-14	15.65	15.77	15.18	15.41	800730
2015-12-15	15.44	15.54	15.28	15.44	817182
2015-12-16	15.50	15.88	15.42	15.87	1014838
2015-12-17	15.89	16.00	15.74	15.91	577841
2015-12-18	15.86	16.07	15.74	15.74	2204015
2015-12-21	15.84	16.06	15.76	16.05	722054
2015-12-22	16.06	16.39	15.97	16.33	824020
2015-12-23	15.93	16.08	15.86	15.94	632526
2015-12-24	15.81	16.03	15.76	15.94	404252
2015-12-28	15.93	15.95	15.70	15.74	527662
2015-12-29	15.77	15.83	15.52	15.62	559987
2015-12-30	15.59	15.62	15.43	15.43	459422
2015-12-31	15.41	15.52	15.26	15.26	683755
2016-01-04	15.13	15.61	15.01	15.58	602160
2016-01-05	15.58	16.01	15.51	15.91	454870
2016-01-06	15.86	16.12	15.79	15.99	578701
2016-01-07	15.81	15.92	15.57	15.57	515709
2016-01-08	15.69	15.69	15.34	15.41	842566
2016-01-11	15.41	15.54	15.31	15.45	606316
2016-01-12	15.53	15.53	14.66	14.92	877684
2016-01-13	14.91	15.02	14.21	14.43	794478
2016-01-14	14.43	14.48	13.86	13.90	1724718
2016-01-15	13.56	13.70	12.98	13.45	1494969
2016-01-19	13.49	13.50	12.74	13.18	2011689
2016-01-20	12.96	13.12	12.08	12.98	1461541
2016-01-21	13.05	13.47	12.92	13.00	1030249
2016-01-22	13.15	13.55	13.15	13.40	678730
2016-01-25	13.30	13.40	12.80	12.81	808540
2016-01-26	12.81	13.19	12.81	13.09	992578
2016-01-27	13.07	13.26	12.87	12.94	662984
2016-01-28	13.02	13.34	12.97	13.10	770631
2016-01-29	13.22	13.58	13.13	13.55	995495
2016-02-01	13.51	13.70	13.37	13.44	447998
2016-02-02	13.34	13.52	13.14	13.48	602786
2016-02-03	13.53	13.71	13.38	13.69	502209
2016-02-04	11.90	11.95	10.91	11.55	2760316
2016-02-05	11.80	12.15	11.21	11.52	3966744
2016-02-08	11.39	11.48	11.05	11.40	4101955
2016-02-09	11.21	11.42	11.09	11.28	1358729
2016-02-10	11.40	11.45	11.22	11.23	897837
2016-02-11	11.00	11.30	10.96	11.21	1225177
2016-02-12	11.27	11.54	11.21	11.38	982396
2016-02-16	11.45	11.90	11.17	11.84	1138932
2016-02-17	11.85	12.17	11.80	11.96	1192756
2016-02-18	12.02	12.10	11.85	11.96	689101
2016-02-19	11.94	12.05	11.81	11.95	799946
2016-02-22	11.98	12.21	11.96	12.06	863590
2016-02-23	12.08	12.29	11.92	12.21	966386
2016-02-24	12.13	12.40	11.87	12.38	603077
2016-02-25	12.45	12.76	12.44	12.73	934784
2016-02-26	12.79	13.36	12.72	13.09	959796
2016-02-29	13.10	13.34	13.01	13.16	1154387
2016-03-01	13.19	13.27	12.98	13.16	779278
2016-03-02	13.15	13.26	13.12	13.24	534887
2016-03-03	13.26	13.53	13.24	13.52	773525
2016-03-04	13.53	13.77	13.45	13.49	781181
2016-03-07	13.48	13.77	13.46	13.71	422741
2016-03-08	13.58	13.71	13.33	13.39	651204
2016-03-09	13.36	13.50	13.12	13.32	436354
2016-03-10	13.38	13.40	13.09	13.16	650123
2016-03-11	13.22	13.68	13.20	13.67	546472
2016-03-14	13.60	13.64	13.38	13.51	483518
2016-03-15	13.47	13.54	13.25	13.43	269652
2016-03-16	13.43	13.70	13.35	13.50	375936
2016-03-17	13.52	13.79	13.45	13.76	836981
2016-03-18	13.82	13.90	13.62	13.63	1543326
2016-03-21	13.61	13.97	13.60	13.74	592038
2016-03-22	13.69	13.77	13.42	13.55	874023
2016-03-23	13.56	13.63	13.38	13.38	519524
2016-03-24	13.33	13.47	13.14	13.37	505076
2016-03-28	13.38	13.44	13.21	13.24	320758
2016-03-29	13.25	13.51	13.17	13.47	1072170
2016-03-30	13.49	13.75	13.45	13.65	1256493
2016-03-31	13.68	13.85	13.60	13.64	1035312
2016-04-01	13.62	13.74	13.47	13.65	712925
2016-04-04	13.66	13.76	13.55	13.61	542888
2016-04-05	13.60	13.69	13.56	13.64	500418
2016-04-06	13.63	13.73	13.59	13.63	636433
2016-04-07	13.63	13.81	13.59	13.13	1185218
2016-04-08	13.21	13.31	13.03	13.07	876510
2016-04-11	13.11	13.33	13.10	13.12	905268
2016-04-12	13.12	13.25	13.08	13.13	576537
2016-04-13	13.17	13.23	13.10	13.14	848685
2016-04-14	13.15	13.32	13.11	13.30	436347
2016-04-15	13.24	13.39	13.18	13.29	320567
2016-04-18	13.21	13.46	13.18	13.34	381051
2016-04-19	13.34	13.43	13.31	13.39	252306
2016-04-20	13.37	13.45	13.33	13.34	400890
2016-04-21	13.38	13.41	13.07	13.16	401947
2016-04-22	13.19	13.30	13.10	13.22	320892
2016-04-25	13.22	13.33	13.16	13.33	276494
2016-04-26	13.39	13.42	13.22	13.40	366225
2016-04-27	13.39	13.54	13.31	13.50	377532
2016-04-28	13.48	13.51	13.36	13.42	414883
2016-04-29	13.47	13.59	13.32	13.59	1090305
2016-05-02	13.58	13.61	13.33	13.39	641720
2016-05-03	13.37	13.40	13.02	13.17	508409
2016-05-04	13.07	13.29	13.04	13.17	533944
2016-05-05	13.19	13.46	13.18	13.31	595062
2016-05-06	13.11	13.79	12.99	13.78	1250084
2016-05-09	13.92	14.32	13.84	14.30	853996
2016-05-10	14.30	14.58	14.25	14.56	947657
2016-05-11	14.50	14.84	14.49	14.84	1032097
2016-05-12	14.88	14.92	14.69	14.92	683588
2016-05-13	14.89	14.92	14.55	14.85	607907
2016-05-16	14.85	14.94	14.76	14.92	375747
2016-05-17	14.82	15.06	14.76	14.94	801288
2016-05-18	14.91	15.04	14.76	14.98	560710
2016-05-19	14.86	15.02	14.77	14.98	626676
2016-05-20	14.98	15.10	14.88	15.10	579203
2016-05-23	15.16	15.21	14.98	15.04	326912
2016-05-24	15.05	15.21	15.02	15.15	344721
2016-05-25	15.15	15.23	15.06	15.16	392973
2016-05-26	15.16	15.30	15.16	15.28	335520
2016-05-27	15.26	15.40	15.26	15.34	248049
2016-05-31	15.32	15.44	15.28	15.39	347320
2016-06-01	15.37	15.63	15.36	15.61	285863
2016-06-02	15.60	15.71	15.57	15.71	284783
2016-06-03	15.71	15.89	15.71	15.74	499220
2016-06-06	15.74	15.85	15.70	15.72	479620
2016-06-07	15.70	15.76	15.51	15.52	825076
2016-06-08	15.54	15.87	15.54	15.85	463893
2016-06-09	15.94	16.12	15.86	16.12	737131
2016-06-10	16.07	16.09	15.97	16.04	489423
2016-06-13	16.10	16.16	16.00	16.02	628929
2016-06-14	16.00	16.10	15.83	16.06	819001
2016-06-15	16.01	16.16	15.94	16.04	422578
2016-06-16	16.05	16.15	15.95	16.07	589974
2016-06-17	16.11	16.24	15.99	16.05	1207324
2016-06-20	16.19	16.25	16.08	16.11	451563
2016-06-21	16.13	16.19	15.98	16.00	963813
2016-06-22	16.02	16.08	15.86	15.86	462998
2016-06-23	15.99	16.09	15.94	16.00	425616
2016-06-24	15.68	16.06	15.59	15.94	701062
2016-06-27	15.87	15.92	15.54	15.54	653670
2016-06-28	15.66	16.01	15.61	15.88	606196
2016-06-29	15.92	16.13	15.91	16.06	461635
2016-06-30	16.07	16.24	15.97	16.23	489498
2016-07-01	16.25	16.36	16.15	16.33	501923
2016-07-05	16.33	16.38	16.12	16.24	699269
2016-07-06	16.20	16.38	16.04	16.37	416874
2016-07-07	16.42	16.45	16.27	16.35	938465
2016-07-08	16.45	16.59	16.35	16.55	1297014
2016-07-11	16.55	16.93	16.50	16.41	1680340
2016-07-12	15.95	16.24	15.85	15.97	2197333
2016-07-13	16.00	16.10	15.90	15.98	839887
2016-07-14	16.01	16.05	15.76	15.77	727157
2016-07-15	15.81	15.96	15.75	15.79	577192
2016-07-18	15.83	16.01	15.80	16.01	477484
2016-07-19	16.06	16.25	16.03	16.23	477592
2016-07-20	16.25	16.29	16.12	16.25	246569
2016-07-21	16.27	16.29	16.13	16.17	311811
2016-07-22	16.16	16.39	16.16	16.28	273717
2016-07-25	16.29	16.35	16.15	16.28	472601
2016-07-26	16.32	16.32	16.19	16.23	314582
2016-07-27	16.30	16.31	16.05	16.24	464815
2016-07-28	16.25	16.26	16.13	16.22	333697
2016-07-29	16.25	16.32	16.13	16.23	609181
2016-08-01	16.19	16.48	16.18	16.46	666418
2016-08-02	16.46	16.55	16.24	16.27	304228
2016-08-03	16.26	16.47	16.20	16.40	588187
2016-08-04	15.23	15.48	14.50	14.80	1939170
2016-08-05	14.87	15.53	14.79	15.34	982892
2016-08-08	15.41	15.49	15.25	15.25	619771
2016-08-09	15.23	15.59	15.23	15.55	605589
2016-08-10	15.54	15.64	15.38	15.40	310393
2016-08-11	15.39	15.43	15.20	15.38	466570
2016-08-12	15.30	15.48	15.26	15.28	291001
2016-08-15	15.31	15.37	15.20	15.22	485219
2016-08-16	15.20	15.24	15.08	15.09	272289
2016-08-17	15.16	15.18	15.00	15.14	253759
2016-08-18	15.19	15.35	15.12	15.16	237225
2016-08-19	15.14	15.14	15.01	15.08	324232
2016-08-22	15.10	15.16	15.06	15.10	237439
2016-08-23	15.10	15.31	15.05	15.22	225799
2016-08-24	15.25	15.26	15.06	15.12	236142
2016-08-25	15.14	15.28	15.09	15.19	181382
2016-08-26	15.23	15.31	14.98	15.09	284178
2016-08-29	15.04	15.26	15.03	15.15	207184
2016-08-30	15.16	15.27	15.00	15.25	266208
2016-08-31	15.19	15.27	15.02	15.24	355864
2016-09-01	15.27	15.27	15.00	15.03	419645
2016-09-02	15.01	15.43	15.01	15.38	444225
2016-09-06	15.38	15.44	15.17	15.36	366215
2016-09-07	15.31	15.44	15.23	15.39	333758
2016-09-08	15.35	15.44	15.27	15.36	271003
2016-09-09	15.29	15.29	14.74	14.98	811251
2016-09-12	14.88	15.12	14.67	15.05	498149
2016-09-13	15.05	15.05	14.81	14.97	505087
2016-09-14	15.02	15.26	15.00	15.16	503503
2016-09-15	15.12	15.30	15.10	15.24	332576
2016-09-16	15.24	15.24	15.00	15.09	716414
2016-09-19	15.12	15.40	15.10	15.31	339449
2016-09-20	15.37	15.40	15.25	15.25	214196
2016-09-21	15.25	15.39	15.14	15.35	329043
2016-09-22	15.40	15.45	15.36	15.43	318144
2016-09-23	15.41	15.53	15.26	15.27	439891
2016-09-26	15.33	15.51	15.28	15.28	434659
2016-09-27	15.33	15.41	15.27	15.36	277744
2016-09-28	15.46	15.50	15.26	15.41	516495
2016-09-29	15.44	15.54	15.34	15.46	455348
2016-09-30	15.56	15.65	15.49	15.58	579213
2016-10-03	15.58	15.63	15.30	15.32	426158
2016-10-04	15.41	15.45	14.98	14.60	786403
2016-10-05	14.63	14.80	14.47	14.51	1320740
2016-10-06	14.40	14.49	14.28	14.35	1045206
2016-10-07	14.38	14.55	14.30	14.39	637984
2016-10-10	14.40	14.77	14.40	14.68	828187
2016-10-11	14.70	14.85	14.70	14.82	546368
2016-10-12	14.85	15.03	14.74	14.91	708672
2016-10-13	14.91	15.01	14.87	14.92	391222
2016-10-14	15.00	15.03	14.86	14.87	279615
2016-10-17	14.86	14.91	14.71	14.79	326077
2016-10-18	14.89	14.99	14.82	14.87	584631
2016-10-19	14.96	14.98	14.88	14.91	495429
2016-10-20	14.89	14.97	14.88	14.93	284967
2016-10-21	14.79	15.00	14.79	14.94	366798
2016-10-24	14.99	15.10	14.91	15.08	350757
2016-10-25	15.09	15.34	15.06	15.29	372430
2016-10-26	15.30	15.38	15.22	15.27	272559
2016-10-27	15.32	15.32	14.99	15.00	341426
2016-10-28	15.05	15.17	14.93	15.02	239418
2016-10-31	15.11	15.25	14.96	15.22	736643
2016-11-01	15.25	15.25	14.84	14.85	397624
2016-11-02	14.90	14.94	14.75	14.77	217917
2016-11-03	14.77	14.96	14.76	14.82	613975
2016-11-04	15.33	15.95	15.25	15.65	997856
2016-11-07	15.75	15.96	15.75	15.87	547821
2016-11-08	15.94	16.19	15.84	16.06	515860
2016-11-09	15.79	16.15	15.69	16.05	674396
2016-11-10	16.09	16.10	15.76	15.84	659505
2016-11-11	15.86	16.16	15.80	16.07	753011
2016-11-14	16.12	16.34	16.03	16.26	445888
2016-11-15	16.28	16.39	16.07	16.39	393295
2016-11-16	16.45	16.49	16.25	16.31	417208
2016-11-17	16.31	16.34	15.89	15.92	756647
2016-11-18	15.94	16.08	15.90	16.07	490250
2016-11-21	16.21	16.34	16.18	16.24	439574
2016-11-22	16.30	16.37	16.24	16.36	476860
2016-11-23	16.34	16.42	16.21	16.33	574707
2016-11-25	16.32	16.40	16.21	16.29	235659
2016-11-28	16.30	16.45	16.29	16.41	411538
2016-11-29	16.43	16.54	16.35	16.47	422174
2016-11-30	16.46	16.48	16.15	16.28	413923
2016-12-01	16.19	16.28	15.76	16.01	511448
2016-12-02	16.00	16.14	15.93	15.96	264869
2016-12-05	16.01	16.31	15.94	16.31	379906
2016-12-06	16.26	16.53	16.20	16.49	431919
2016-12-07	16.45	16.75	16.41	16.67	432450
2016-12-08	16.68	16.91	16.60	16.90	589448
2016-12-09	16.85	17.22	16.85	17.21	539167
2016-12-12	17.22	17.38	16.96	17.05	648344
2016-12-13	17.00	17.11	16.66	16.81	510427
2016-12-14	16.86	16.95	16.53	16.64	514248
2016-12-15	16.59	16.61	16.19	16.24	748909
2016-12-16	16.32	16.81	16.32	16.32	1926998
2016-12-19	16.67	16.82	16.62	16.77	473734
2016-12-20	16.77	16.90	16.69	16.90	438330
2016-12-21	16.85	16.98	16.75	16.81	397805
2016-12-22	16.84	16.97	16.63	16.80	523414
2016-12-23	16.80	16.85	16.58	16.70	898486
2016-12-27	16.80	16.82	16.61	16.16	304314
2016-12-28	16.20	16.30	16.00	16.10	794538
2016-12-29	16.11	16.61	16.11	16.60	520689
2016-12-30	16.54	16.68	16.33	16.37	466471
2017-01-03	16.38	16.63	16.34	16.58	426904
2017-01-04	16.58	16.72	16.56	16.67	345834
2017-01-05	16.67	16.73	16.53	16.63	246336
2017-01-06	16.66	16.78	16.57	16.74	316490
2017-01-09	16.75	16.92	16.58	16.77	504445
2017-01-10	16.69	16.99	16.60	16.94	456962
2017-01-11	17.02	17.27	16.92	17.10	512458
2017-01-12	17.05	17.07	16.72	16.85	601997
2017-01-13	16.80	16.96	16.75	16.95	321733
2017-01-17	16.85	17.15	16.85	17.08	633964
2017-01-18	17.10	17.21	17.04	17.17	355999
2017-01-19	17.14	17.19	17.03	17.15	339759
2017-01-20	17.06	17.15	16.96	17.00	299398
2017-01-23	17.04	17.22	17.02	17.11	242204
2017-01-24	17.10	17.19	17.05	17.06	447665
2017-01-25	17.07	17.19	16.96	17.03	269437
2017-01-26	17.03	17.23	17.00	17.16	190992
2017-01-27	17.28	17.28	17.09	17.12	397121
2017-01-30	17.18	17.18	16.94	17.01	423979
2017-01-31	16.92	17.05	16.53	16.95	518289
2017-02-01	16.98	17.28	16.98	17.08	337691
2017-02-02	17.15	17.15	17.01	17.08	360548
2017-02-03	17.29	17.36	16.40	16.63	1662320
2017-02-06	16.50	16.88	16.50	16.85	622755
2017-02-07	16.82	16.85	16.65	16.70	301760
2017-02-08	16.71	16.74	16.54	16.61	298302
2017-02-09	16.66	16.88	16.51	16.76	384913
2017-02-10	16.80	16.94	16.80	16.88	235419
2017-02-13	16.94	17.12	16.94	17.09	364238
2017-02-14	17.10	17.10	16.75	16.88	343326
2017-02-15	16.84	16.88	16.63	16.87	324692
2017-02-16	16.98	17.24	16.87	17.08	308463
2017-02-17	17.13	17.16	16.87	16.94	352683
2017-02-21	16.88	17.04	16.85	17.03	275901
2017-02-22	16.99	17.15	16.95	17.07	299892
2017-02-23	17.09	17.13	16.94	17.04	378752
2017-02-24	17.03	17.03	16.80	16.87	428598
2017-02-27	16.88	16.93	16.81	16.82	421073
2017-02-28	16.79	16.94	16.65	16.86	865220
2017-03-01	16.82	17.02	16.68	16.90	666631
2017-03-02	16.89	16.96	16.84	16.95	363981
2017-03-03	16.91	16.94	16.64	16.92	446417
2017-03-06	16.86	16.87	16.61	16.79	402879
2017-03-07	16.70	16.81	16.70	16.77	269931
2017-03-08	16.77	16.80	16.41	16.42	602236
2017-03-09	16.40	16.57	16.34	16.47	473223
2017-03-10	16.60	16.87	16.58	16.64	666388
2017-03-13	16.64	16.77	16.59	16.60	388308
2017-03-14	16.58	16.69	16.50	16.51	271287
2017-03-15	16.50	16.88	16.50	16.83	493554
2017-03-16	16.91	16.96	16.78	16.93	291924
2017-03-17	16.91	17.17	16.91	17.14	800863
2017-03-20	17.15	17.27	17.03	17.12	337131
2017-03-21	17.14	17.23	16.86	16.96	433237
2017-03-22	17.02	17.12	16.87	17.04	310144
2017-03-23	16.99	17.12	16.88	16.94	367168
2017-03-24	16.90	17.08	16.89	16.93	303813
2017-03-27	16.90	17.12	16.90	17.10	337126
2017-03-28	17.16	17.47	17.14	17.47	439490
2017-03-29	17.50	17.72	17.44	17.68	426573
2017-03-30	17.68	17.77	17.60	17.68	486074
2017-03-31	17.70	17.84	17.70	17.75	425507
2017-04-03	17.76	17.83	17.61	17.74	376844
2017-04-04	17.75	17.91	17.75	17.82	471529
2017-04-05	17.89	17.96	17.79	17.79	765313
2017-04-06	17.82	17.88	17.62	17.88	443490
2017-04-07	17.90	17.94	17.81	17.88	473181
2017-04-10	17.90	18.16	17.81	17.63	1120042
2017-04-11	17.64	17.88	17.43	17.86	735532
2017-04-12	17.76	17.80	17.63	17.68	310946
2017-04-13	17.68	17.76	17.54	17.60	472165
2017-04-17	17.51	17.71	17.47	17.71	471094
2017-04-18	17.77	17.77	17.62	17.66	362341
2017-04-19	17.74	17.78	17.56	17.62	326566
2017-04-20	17.70	17.74	17.47	17.58	342897
2017-04-21	17.68	17.73	17.56	17.64	485833
2017-04-24	17.72	17.86	17.61	17.72	519616
2017-04-25	17.72	17.89	17.72	17.80	449392
2017-04-26	17.79	18.05	17.77	17.95	491888
2017-04-27	18.02	18.15	17.97	18.11	480613
2017-04-28	18.14	18.14	17.79	17.88	577117
2017-05-01	17.95	18.25	17.91	18.09	451158
2017-05-02	18.21	18.21	17.82	17.90	422265
2017-05-03	17.86	17.86	17.55	17.68	492678
2017-05-04	17.68	17.71	17.43	17.58	355331
2017-05-05	16.93	17.55	16.80	17.50	705156
2017-05-08	17.55	17.74	17.45	17.53	413418
2017-05-09	17.55	17.62	17.12	17.20	660593
2017-05-10	17.12	17.40	17.12	17.38	454727
2017-05-11	17.38	17.56	17.26	17.50	492378
2017-05-12	17.51	17.56	17.42	17.50	296974
2017-05-15	17.64	17.91	17.56	17.78	725477
2017-05-16	17.85	17.90	17.68	17.81	324634
2017-05-17	17.82	17.83	17.63	17.71	368924
2017-05-18	17.77	17.84	17.61	17.77	323113
2017-05-19	17.74	17.78	17.57	17.71	385690
2017-05-22	17.71	17.85	17.70	17.80	358628
2017-05-23	17.91	17.93	17.73	17.85	405370
2017-05-24	17.84	17.90	17.73	17.80	619936
2017-05-25	17.83	17.85	17.71	17.75	354410
2017-05-26	17.77	17.77	17.57	17.73	222293
2017-05-30	17.74	17.75	17.53	17.56	491315
2017-05-31	17.58	17.64	17.38	17.52	392733
2017-06-01	17.65	17.70	17.48	17.68	544290
2017-06-02	17.72	17.97	17.67	17.76	493260
2017-06-05	17.73	17.79	17.54	17.54	260903
2017-06-06	17.51	17.63	17.42	17.51	447737
2017-06-07	17.55	17.64	17.46	17.55	209261
2017-06-08	17.55	17.72	17.47	17.69	284583
2017-06-09	17.73	17.80	17.65	17.74	710101
2017-06-12	17.76	17.87	17.74	17.79	716897
2017-06-13	17.82	17.85	17.73	17.79	490061
2017-06-14	17.87	18.00	17.78	17.80	528248
2017-06-15	17.85	17.99	17.80	17.97	613542
2017-06-16	17.82	17.97	17.80	17.91	1021868
2017-06-19	18.02	18.14	17.91	18.11	337973
2017-06-20	18.14	18.18	17.93	18.06	236478
2017-06-21	18.10	18.25	17.96	18.01	338052
2017-06-22	18.04	18.16	17.99	18.03	470742
2017-06-23	18.09	18.42	18.09	18.33	670804
2017-06-26	18.28	18.41	18.25	18.33	352231
2017-06-27	18.35	18.42	18.12	18.14	369105
2017-06-28	18.15	18.40	18.06	18.30	408304
2017-06-29	18.26	18.29	18.04	18.16	338316
2017-06-30	18.20	18.33	18.12	18.29	365236
2017-07-03	18.36	18.40	18.23	18.32	275144
2017-07-05	18.32	18.46	18.25	18.45	413061
2017-07-06	18.40	18.41	18.15	18.35	515154
2017-07-07	18.35	18.35	18.09	18.25	535437
2017-07-10	18.31	18.45	18.20	17.84	672532
2017-07-11	17.84	17.91	17.64	17.78	731428
2017-07-12	17.90	18.09	17.81	17.89	637749
2017-07-13	17.87	17.90	17.65	17.72	403817
2017-07-14	17.72	17.87	17.69	17.73	351390
2017-07-17	17.74	17.84	17.72	17.75	397621
2017-07-18	17.68	17.68	17.47	17.58	413789
2017-07-19	17.60	17.82	17.52	17.75	364384
2017-07-20	17.75	17.85	17.66	17.78	357281
2017-07-21	17.90	17.91	17.73	17.85	442688
2017-07-24	17.85	17.86	17.69	17.70	283702
2017-07-25	17.70	17.74	17.52	17.55	460910
2017-07-26	17.61	17.70	17.58	17.68	260561
2017-07-27	17.69	17.75	17.60	17.69	300585
2017-07-28	17.71	17.74	17.57	17.59	307549
2017-07-31	17.60	17.70	17.52	17.60	360007
2017-08-01	17.66	17.73	17.61	17.68	324881
2017-08-02	17.61	17.71	17.55	17.68	309334
2017-08-03	17.69	17.72	17.63	17.68	258329
2017-08-04	17.62	17.68	17.12	17.14	622089
2017-08-07	17.13	17.34	17.07	17.26	374655
2017-08-08	17.29	17.54	17.29	17.47	314755
2017-08-09	17.45	17.59	17.37	17.50	274782
2017-08-10	17.44	17.54	17.25	17.26	432721
2017-08-11	17.03	17.26	16.93	17.21	435146
2017-08-14	17.26	17.50	17.26	17.37	273795
2017-08-15	17.36	17.45	17.26	17.40	265523
2017-08-16	17.43	17.49	17.33	17.42	326251
2017-08-17	17.44	17.50	17.30	17.31	324376
2017-08-18	17.22	17.38	17.16	17.35	244564
2017-08-21	17.26	17.30	17.06	17.16	516279
2017-08-22	17.16	17.38	17.16	17.34	329695
2017-08-23	17.27	17.49	17.27	17.36	323552
2017-08-24	17.39	17.45	17.34	17.38	218411
2017-08-25	17.41	17.43	17.27	17.34	203811
2017-08-28	17.34	17.42	17.26	17.29	273203
2017-08-29	17.25	17.33	17.17	17.20	325948
2017-08-30	17.21	17.26	17.14	17.24	301708
2017-08-31	17.26	17.41	17.26	17.29	445202
2017-09-01	17.29	17.38	17.18	17.37	303187
2017-09-05	17.37	17.40	17.00	17.02	525274
2017-09-06	17.04	17.22	16.92	16.95	868733
2017-09-07	16.92	16.94	16.52	16.54	810395
2017-09-08	16.58	16.79	16.55	16.60	579790
2017-09-11	16.69	16.85	16.69	16.81	848222
2017-09-12	16.85	16.89	16.77	16.85	588171
2017-09-13	16.82	16.86	16.73	16.73	402149
2017-09-14	16.73	16.87	16.70	16.83	794455
2017-09-15	16.86	17.01	16.81	16.96	1863953
2017-09-18	16.93	17.00	16.86	16.93	478519
2017-09-19	16.92	17.06	16.92	16.97	320376
2017-09-20	16.96	17.09	16.96	16.99	350956
2017-09-21	16.99	17.12	16.93	17.08	286586
2017-09-22	17.08	17.22	17.08	17.20	378021
2017-09-25	17.20	17.31	17.20	17.23	423529
2017-09-26	17.20	17.38	17.16	17.25	430632
2017-09-27	17.27	17.48	17.27	17.38	686332
2017-09-28	17.37	17.46	17.25	17.44	331384
2017-09-29	17.44	17.55	17.37	17.39	502882
2017-10-02	17.45	17.62	17.34	17.58	410150
2017-10-03	17.55	17.62	17.50	17.55	401119
2017-10-04	17.53	17.70	17.53	17.64	370043
2017-10-05	17.66	17.79	17.63	17.74	494063
2017-10-06	17.71	17.74	17.53	17.55	467934
2017-10-09	17.55	17.70	17.55	17.60	5674015
2017-10-10	17.45	17.53	17.27	17.36	792238
2017-10-11	17.38	17.46	17.33	16.90	607820
2017-10-12	16.90	17.00	16.84	16.96	467879
2017-10-13	16.97	17.01	16.88	16.95	359940
2017-10-16	17.00	17.08	16.89	16.91	435921
2017-10-17	16.91	16.97	16.83	16.88	365556
2017-10-18	16.86	16.98	16.84	16.93	449148
2017-10-19	16.91	16.95	16.87	16.93	345488
2017-10-20	17.00	17.00	16.87	16.88	393915
2017-10-23	16.88	16.93	16.61	16.63	507065
2017-10-24	16.58	16.78	16.49	16.50	470751
2017-10-25	16.47	16.55	16.04	16.20	789994
2017-10-26	16.29	16.35	16.00	16.02	759437
2017-10-27	16.07	16.14	15.87	16.12	567863
2017-10-30	16.09	16.21	15.98	16.04	474953
2017-10-31	16.07	16.14	15.99	16.06	599617
2017-11-01	16.10	16.24	16.10	16.23	422032
2017-11-02	16.22	16.22	16.05	16.16	480800
2017-11-03	15.45	15.72	15.18	15.22	1457708
2017-11-06	15.18	15.19	14.94	14.97	1167762
2017-11-07	14.91	15.17	14.87	14.99	761824
2017-11-08	14.95	15.43	14.95	15.38	936333
2017-11-09	15.29	15.41	15.23	15.26	543370
2017-11-10	15.19	15.28	15.10	15.16	500933
2017-11-13	15.09	15.44	15.09	15.39	640632
2017-11-14	15.39	15.50	15.30	15.45	582541
2017-11-15	15.40	15.48	15.25	15.25	485744
2017-11-16	15.24	15.39	15.24	15.26	504871
2017-11-17	15.22	15.34	15.20	15.32	603025
2017-11-20	15.38	15.61	15.38	15.60	511452
2017-11-21	15.66	15.84	15.61	15.78	728111
2017-11-22	15.77	15.99	15.77	15.92	576771
2017-11-24	15.98	16.03	15.88	15.90	333847
2017-11-27	15.87	15.99	15.77	15.77	482113
2017-11-28	15.70	15.72	15.44	15.56	1201141
2017-11-29	15.59	15.85	15.59	15.77	1066669
2017-11-30	15.85	15.90	15.62	15.66	821608
2017-12-01	15.63	15.79	15.49	15.74	749844
2017-12-04	15.82	15.99	15.78	15.88	803987
2017-12-05	15.86	16.06	15.85	16.01	632702
2017-12-06	15.95	16.07	15.95	16.03	648642
2017-12-07	15.92	16.15	15.89	16.03	631360
2017-12-08	16.05	16.10	15.89	16.01	589199
2017-12-11	15.92	16.07	15.92	15.92	626685
2017-12-12	15.85	16.11	15.83	16.02	609972
2017-12-13	15.99	16.33	15.93	16.21	736820
2017-12-14	16.20	16.27	16.13	16.16	642438
2017-12-15	16.15	16.66	16.14	16.55	1812817
2017-12-18	16.59	16.70	16.23	16.27	726687
2017-12-19	16.30	16.32	15.85	15.86	676277
2017-12-20	15.89	16.30	15.89	16.26	591279
2017-12-21	16.30	16.64	16.29	16.52	696257
2017-12-22	16.52	16.62	16.44	16.46	583214
2017-12-26	16.46	16.71	16.46	16.62	533748
2017-12-27	16.63	16.67	16.50	16.09	626959
2017-12-28	16.09	16.28	16.04	16.26	486359
2017-12-29	16.26	16.32	16.07	16.07	443055
2018-01-02	15.97	16.05	15.83	15.91	667034
2018-01-03	15.96	16.14	15.71	15.76	671893
2018-01-04	15.79	15.98	15.79	15.86	653518
2018-01-05	15.90	16.06	15.88	16.04	566922
2018-01-08	16.01	16.07	15.93	15.99	481061
2018-01-09	16.01	16.03	15.86	15.88	324958
2018-01-10	15.88	16.01	15.79	15.92	424980
2018-01-11	15.94	16.11	15.91	16.08	504685
2018-01-12	16.12	16.17	15.93	15.97	331928
2018-01-16	16.02	16.10	15.77	15.80	440668
2018-01-17	15.81	15.97	15.79	15.91	324257
2018-01-18	15.89	15.92	15.76	15.76	405082
2018-01-19	15.72	15.92	15.72	15.88	301576
2018-01-22	15.93	16.02	15.86	15.91	275275
2018-01-23	15.87	15.99	15.81	15.97	230929
2018-01-24	15.99	16.01	15.90	15.93	235148
2018-01-25	15.90	15.96	15.79	15.85	350440
2018-01-26	15.89	15.89	15.67	15.70	377029
2018-01-29	15.71	15.73	15.44	15.57	597459
2018-01-30	16.05	16.47	15.99	16.31	3746382
2018-01-31	16.31	16.51	16.18	16.40	2141013
2018-02-01	16.33	16.51	16.21	16.33	11433520
2018-02-02	16.24	16.28	15.81	15.93	1677795
2018-02-05	15.82	15.96	15.56	15.75	1758164
2018-02-06	15.51	16.11	15.51	16.05	1599532
2018-02-07	16.03	16.19	15.95	16.03	1081088
2018-02-08	16.08	16.19	15.97	16.01	951646
2018-02-09	16.20	16.95	16.20	16.73	1464078
2018-02-12	16.79	16.80	16.42	16.76	992942
2018-02-13	16.74	16.97	16.59	16.91	693832
2018-02-14	16.86	17.14	16.86	17.10	585385
2018-02-15	17.15	17.41	17.04	17.37	858965
2018-02-16	17.42	17.65	17.34	17.62	738100
2018-02-20	17.62	17.69	17.16	17.25	830919
2018-02-21	17.22	17.40	17.01	17.01	633357
2018-02-22	17.03	17.22	17.00	17.05	616608
2018-02-23	17.16	17.51	17.12	17.43	1384632
2018-02-26	17.47	17.47	17.25	17.41	630599
2018-02-27	17.38	17.48	17.08	17.08	590626
2018-02-28	17.08	17.19	16.65	16.67	687197
2018-03-01	16.64	16.80	16.48	16.66	716071
2018-03-02	16.58	16.85	16.49	16.84	500578
2018-03-05	16.82	17.36	16.82	17.25	522948
2018-03-06	17.26	17.43	17.12	17.38	744054
2018-03-07	17.28	17.44	17.24	17.32	514646
2018-03-08	17.37	17.46	17.28	17.39	478643
2018-03-09	17.46	17.46	17.24	17.45	436973
2018-03-12	17.50	17.68	17.45	17.63	466594
2018-03-13	17.71	17.71	17.54	17.58	804988
2018-03-14	17.58	17.76	17.56	17.74	520180
2018-03-15	17.78	17.78	17.50	17.60	541064
2018-03-16	17.63	17.81	17.48	17.73	1718642
2018-03-19	17.74	17.75	17.54	17.70	410028
2018-03-20	17.69	17.80	17.64	17.72	463095
2018-03-21	17.80	17.82	17.64	17.71	469138
2018-03-22	17.63	17.83	17.63	17.65	445812
2018-03-23	17.72	17.81	17.54	17.54	474707
2018-03-26	17.69	17.82	17.60	17.79	407050
2018-03-27	17.80	17.94	17.70	17.82	453983
2018-03-28	17.85	17.92	17.76	17.85	450393
2018-03-29	17.88	18.11	17.86	18.03	803799
2018-04-02	18.05	18.21	17.79	17.91	713626
2018-04-03	18.01	18.13	17.84	18.12	452821
2018-04-04	18.02	18.18	17.98	18.15	422036
2018-04-05	18.21	18.21	18.08	18.17	433149
2018-04-06	18.13	18.23	18.06	18.14	378821
2018-04-09	18.13	18.25	18.09	18.09	321996
2018-04-10	18.20	18.24	18.08	18.12	443489
2018-04-11	18.12	18.16	18.02	17.59	443511
2018-04-12	17.67	17.70	17.53	17.54	655317
2018-04-13	16.99	17.46	16.97	17.21	1177964
2018-04-16	17.32	17.52	17.19	17.48	502274
2018-04-17	17.51	17.58	17.45	17.53	979269
2018-04-18	17.58	17.78	17.58	17.66	507876
2018-04-19	17.65	17.85	17.63	17.71	353761
2018-04-20	17.62	17.72	17.47	17.48	379218
2018-04-23	17.53	17.54	17.32	17.35	275549
2018-04-24	17.38	17.59	17.29	17.46	410416
2018-04-25	17.41	17.53	17.34	17.46	264075
2018-04-26	17.45	17.61	17.36	17.58	266682
2018-04-27	17.58	17.70	17.55	17.66	320001
2018-04-30	17.70	17.72	17.59	17.59	414945
2018-05-01	17.59	17.59	17.29	17.48	328094
2018-05-02	17.48	17.60	17.35	17.52	390274
2018-05-03	17.51	17.61	17.36	17.53	329994
2018-05-04	17.60	18.30	17.60	18.25	676506
2018-05-07	18.30	18.30	18.07	18.22	512697
2018-05-08	18.10	18.28	18.00	18.02	801606
2018-05-09	18.05	18.06	17.81	18.03	470551
2018-05-10	18.11	18.39	18.05	18.37	611099
2018-05-11	18.40	18.43	18.34	18.37	347901
2018-05-14	18.40	18.47	18.31	18.35	429386
2018-05-15	18.32	18.55	18.28	18.48	510880
2018-05-16	18.53	18.59	18.43	18.51	557896
2018-05-17	18.51	18.57	18.40	18.50	355731
2018-05-18	18.59	18.59	18.39	18.50	1218716
2018-05-21	18.58	18.71	18.45	18.70	546968
2018-05-22	18.74	18.78	18.65	18.67	469420
2018-05-23	18.63	18.74	18.57	18.69	410934
2018-05-24	18.68	18.68	18.51	18.60	304059
2018-05-25	18.55	18.66	18.54	18.62	323710
2018-05-29	18.60	18.71	18.55	18.67	454941
2018-05-30	18.68	18.90	18.66	18.89	514878
2018-05-31	18.90	18.90	18.65	18.72	364635
2018-06-01	18.74	18.76	18.59	18.69	309746
2018-06-04	18.73	18.80	18.57	18.70	389064
2018-06-05	18.69	18.88	18.62	18.83	339259
2018-06-06	18.84	18.84	18.68	18.82	340393
2018-06-07	18.85	18.89	18.77	18.78	277404
2018-06-08	18.78	18.92	18.74	18.84	435066
2018-06-11	18.80	18.86	18.60	18.82	572316
2018-06-12	18.81	18.81	18.58	18.70	438415
2018-06-13	18.70	18.73	18.50	18.60	462330
2018-06-14	18.60	18.74	18.60	18.74	373008
2018-06-15	18.67	18.79	18.59	18.72	1476112
2018-06-18	18.70	19.13	18.68	19.08	605000
2018-06-19	19.07	19.20	19.07	19.16	514334
2018-06-20	19.19	19.30	19.07	19.24	512261
2018-06-21	19.25	19.25	19.10	19.17	490398
2018-06-22	19.25	19.25	19.04	19.10	607192
2018-06-25	19.10	19.13	19.01	19.05	283278
2018-06-26	19.06	19.14	18.94	19.07	329176
2018-06-27	19.07	19.10	18.85	18.86	528736
2018-06-28	18.86	19.10	18.86	19.06	460611
2018-06-29	19.11	19.14	18.96	18.99	487015
2018-07-02	18.99	19.23	18.93	19.20	669788
2018-07-03	19.21	19.49	19.21	19.37	369682
2018-07-05	19.38	19.53	19.31	19.51	640796
2018-07-06	19.53	19.67	19.49	19.55	394463
2018-07-09	19.61	19.62	19.43	19.56	548632
2018-07-10	19.60	19.60	19.48	19.50	548303
2018-07-11	19.50	19.60	19.49	19.08	579119
2018-07-12	19.04	19.04	18.78	18.90	533903
2018-07-13	18.90	18.97	18.81	18.87	319096
2018-07-16	18.89	18.90	18.73	18.74	326312
2018-07-17	18.79	18.84	18.58	18.64	416953
2018-07-18	18.63	18.70	18.54	18.56	395713
2018-07-19	18.57	18.75	18.53	18.67	661466
2018-07-20	18.70	18.83	18.63	18.78	734162
2018-07-23	18.79	18.81	18.69	18.70	432288
2018-07-24	18.65	18.67	18.56	18.64	418805
2018-07-25	18.70	18.80	18.64	18.75	476710
2018-07-26	18.78	19.08	18.78	19.06	457180
2018-07-27	19.05	19.06	18.88	19.01	351326
2018-07-30	18.97	19.27	18.97	19.22	330796
2018-07-31	19.26	19.36	19.10	19.29	486627
2018-08-01	19.25	19.25	19.04	19.11	286426
2018-08-02	19.11	19.24	19.00	19.21	219441
2018-08-03	19.46	19.86	19.40	19.85	745962
2018-08-06	19.88	19.93	19.76	19.86	376498
2018-08-07	19.86	19.88	19.59	19.64	338973
2018-08-08	19.64	19.69	19.48	19.53	331459
2018-08-09	19.54	19.64	19.49	19.53	222164
2018-08-10	19.48	19.67	19.46	19.51	331916
2018-08-13	19.55	19.58	19.46	19.55	242911
2018-08-14	19.60	19.65	19.57	19.61	223270
2018-08-15	19.64	19.77	19.63	19.68	346556
2018-08-16	19.68	19.82	19.68	19.77	198037
2018-08-17	19.78	19.86	19.76	19.79	305113
2018-08-20	19.77	19.90	19.75	19.80	261453
2018-08-21	19.80	20.01	19.80	19.97	332385
2018-08-22	19.96	20.07	19.89	19.96	168706
2018-08-23	19.93	20.07	19.88	19.90	211827
2018-08-24	19.97	19.97	19.80	19.81	158748
2018-08-27	19.85	19.89	19.77	19.77	259437
2018-08-28	19.81	19.88	19.76	19.86	221464
2018-08-29	19.85	20.02	19.85	19.99	299643
2018-08-30	20.00	20.19	19.92	20.17	377481
2018-08-31	20.17	20.20	19.89	19.98	307172
2018-09-04	19.99	20.10	19.87	20.02	532459
2018-09-05	20.05	20.18	19.98	20.18	380586
2018-09-06	20.18	20.41	20.15	20.28	378521
2018-09-07	20.25	20.28	20.12	20.23	421109
2018-09-10	20.28	20.35	20.17	20.26	283182
2018-09-11	20.25	20.30	20.20	20.21	338070
2018-09-12	20.16	20.19	19.94	20.13	316962
2018-09-13	20.16	20.24	20.06	20.20	280999
2018-09-14	20.17	20.24	20.01	20.19	299872
2018-09-17	20.35	20.39	20.09	20.35	484678
2018-09-18	20.27	20.37	20.17	20.25	418806
2018-09-19	20.26	20.28	20.04	20.10	420029
2018-09-20	20.16	20.30	20.02	20.29	380957
2018-09-21	20.30	20.31	20.16	20.27	1363844
2018-09-24	20.31	20.37	20.04	20.06	218166
2018-09-25	20.24	20.24	20.05	20.17	296237
2018-09-26	20.17	20.19	20.00	20.01	294592
2018-09-27	20.05	20.15	20.00	20.04	292689
2018-09-28	20.05	20.31	20.01	20.24	442231
2018-10-01	20.30	20.31	20.02	20.10	387344
2018-10-02	20.10	20.20	19.98	19.99	413106
2018-10-03	20.00	20.11	19.93	20.02	547410
2018-10-04	20.02	20.02	19.79	19.93	408739
2018-10-05	19.96	20.01	19.77	19.85	365652
2018-10-08	19.86	20.02	19.80	20.01	263843
2018-10-09	19.99	20.23	19.98	20.18	439368
2018-10-10	20.21	20.39	19.91	19.91	575558
2018-10-11	19.88	19.96	19.52	19.07	594404
2018-10-12	19.15	19.25	18.68	18.72	670268
2018-10-15	18.75	19.08	18.73	18.98	340037
2018-10-16	19.02	19.31	18.93	19.27	410207
2018-10-17	19.30	19.40	19.19	19.23	319656
2018-10-18	19.22	19.36	19.06	19.09	255578
2018-10-19	19.06	19.20	19.01	19.03	317232
2018-10-22	19.06	19.24	19.06	19.08	317437
2018-10-23	19.00	19.10	18.76	18.81	514429
2018-10-24	18.83	19.22	18.83	18.94	487861
2018-10-25	18.97	19.24	18.90	19.19	387453
2018-10-26	19.08	19.23	18.78	19.04	479278
2018-10-29	19.07	19.36	19.02	19.13	351589
2018-10-30	19.15	19.36	19.11	19.28	368189
2018-10-31	19.25	19.53	19.25	19.31	612830
2018-11-01	19.33	19.39	19.16	19.24	272104
2018-11-02	19.99	20.47	19.70	20.43	1083966
2018-11-05	20.53	20.91	20.44	20.67	972313
2018-11-06	20.74	20.77	20.50	20.51	559589
2018-11-07	20.58	20.78	20.27	20.77	618637
2018-11-08	20.81	20.81	20.59	20.78	399697
2018-11-09	20.79	20.83	20.58	20.80	361290
2018-11-12	20.83	20.92	20.56	20.64	288520
2018-11-13	20.70	20.83	20.58	20.71	314725
2018-11-14	20.76	20.83	20.60	20.75	343140
2018-11-15	20.65	20.68	20.42	20.60	313874
2018-11-16	20.54	20.58	20.36	20.56	432224
2018-11-19	20.58	20.66	20.44	20.50	262496
2018-11-20	20.45	20.54	20.28	20.31	268149
2018-11-21	20.31	20.59	20.17	20.51	232819
2018-11-23	20.46	20.79	20.46	20.74	166229
2018-11-26	20.84	20.84	20.64	20.73	270563
2018-11-27	20.75	20.81	20.62	20.69	403454
2018-11-28	20.65	20.93	20.57	20.88	320862
2018-11-29	20.81	20.99	20.76	20.91	239910
2018-11-30	20.87	21.08	20.79	21.05	443128
2018-12-03	21.15	21.19	20.96	21.12	432808
2018-12-04	21.10	21.18	20.84	20.88	448008
2018-12-06	20.80	21.24	20.68	21.24	485178
2018-12-07	21.28	21.35	21.17	21.29	564284
2018-12-10	21.29	21.30	20.77	20.79	436764
2018-12-11	20.93	20.97	20.68	20.68	404337
2018-12-12	20.79	20.84	20.54	20.57	374588
2018-12-13	20.57	20.64	20.49	20.53	298946
2018-12-14	20.55	20.79	20.47	20.64	287362
2018-12-17	20.57	20.57	19.44	19.51	1003120
2018-12-18	19.62	19.89	19.51	19.62	556481
2018-12-19	19.68	19.69	19.24	19.25	533309
2018-12-20	19.24	19.30	18.42	18.59	785005
2018-12-21	18.60	18.96	18.30	18.41	2162648
2018-12-24	18.40	18.47	17.88	18.18	387076
2018-12-26	18.25	19.14	18.20	19.13	568969
2018-12-27	19.00	19.17	18.64	18.68	589102
2018-12-28	18.71	19.03	18.69	18.92	464398
2018-12-31	18.97	19.00	18.50	18.62	456264
2019-01-02	18.50	18.91	18.39	18.84	320912
2019-01-03	18.84	19.09	18.80	18.86	305701
2019-01-04	18.97	19.29	18.84	19.17	304999
2019-01-07	19.19	19.35	19.05	19.15	554373
2019-01-08	19.16	19.27	19.04	19.21	352034
2019-01-09	19.33	19.39	19.17	19.36	726973
2019-01-10	19.36	19.43	19.26	19.36	331926
2019-01-11	19.35	19.45	19.30	19.41	273971
2019-01-14	19.39	19.52	19.32	19.35	238042
2019-01-15	19.40	19.40	19.19	19.25	214909
2019-01-16	19.30	19.46	19.30	19.46	278657
2019-01-17	19.47	19.48	19.35	19.43	226019
2019-01-18	19.48	19.56	19.32	19.41	210101
2019-01-22	19.40	19.43	19.26	19.39	284964
2019-01-23	19.41	19.58	19.37	19.52	219360
2019-01-24	19.53	19.73	19.48	19.71	297777
2019-01-25	19.77	19.97	19.75	19.96	290692
2019-01-28	19.93	19.98	19.84	19.91	260116
2019-01-29	19.90	19.95	19.78	19.90	292620
2019-01-30	19.89	20.09	19.78	20.01	308451
2019-01-31	19.94	20.24	19.91	20.24	584010
2019-02-01	20.25	20.31	20.11	20.22	271614
2019-02-04	20.25	20.47	20.17	20.47	326321
2019-02-05	20.44	20.49	20.32	20.45	303829
2019-02-06	20.42	20.45	20.26	20.41	259736
2019-02-07	20.38	20.39	20.17	20.22	309072
2019-02-08	21.00	21.33	20.82	21.32	793582
2019-02-11	21.32	21.41	21.23	21.32	441031
2019-02-12	20.67	20.78	20.48	20.53	7943443
2019-02-13	20.56	20.60	20.48	20.50	1176178
2019-02-14	20.45	20.49	19.95	20.00	2045829
2019-02-15	20.04	20.14	19.95	19.98	1029553
2019-02-19	19.95	20.20	19.88	20.10	881295
2019-02-20	20.03	20.05	19.79	19.81	810462
2019-02-21	19.78	19.95	19.74	19.95	804798
2019-02-22	20.03	20.24	19.97	20.16	759222
2019-02-25	20.42	20.45	20.29	20.35	705450
2019-02-26	20.41	20.46	20.27	20.37	499357
2019-02-27	20.35	20.43	20.22	20.42	413947
2019-02-28	20.45	20.57	20.35	20.38	800896
2019-03-01	20.45	20.52	20.20	20.42	819784
2019-03-04	20.45	20.46	20.30	20.41	376865
2019-03-05	20.41	20.45	20.32	20.43	352539
2019-03-06	20.40	20.48	20.24	20.31	404316
2019-03-07	20.41	20.41	20.28	20.33	322010
2019-03-08	20.32	20.47	20.25	20.44	367214
2019-03-11	20.52	20.75	20.47	20.75	467018
2019-03-12	20.75	20.75	20.54	20.60	611803
2019-03-13	20.61	20.88	20.60	20.83	357363
2019-03-14	20.76	20.81	20.69	20.69	279472
2019-03-15	20.72	20.76	20.62	20.73	712104
2019-03-18	20.63	20.82	20.60	20.76	447282
2019-03-19	20.81	20.81	20.53	20.57	308711
2019-03-20	20.58	20.75	20.49	20.63	578082
2019-03-21	20.66	20.95	20.66	20.79	588849
2019-03-22	20.75	20.83	20.40	20.42	602322
2019-03-25	20.43	20.57	20.35	20.43	291996
2019-03-26	20.51	20.58	20.45	20.49	360537
2019-03-27	20.69	20.70	20.49	20.68	506910
2019-03-28	20.72	20.81	20.67	20.78	1351942
2019-03-29	20.84	20.84	20.51	20.71	535664
2019-04-01	20.74	20.90	20.72	20.85	382490
2019-04-02	20.89	20.93	20.73	20.91	389390
2019-04-03	20.99	21.06	20.89	21.00	517302
2019-04-04	21.05	21.19	20.98	21.19	425910
2019-04-05	21.20	21.27	21.13	21.22	559567
2019-04-08	21.22	21.35	21.15	21.32	549234
2019-04-09	21.30	21.39	21.25	21.32	645852
2019-04-10	21.32	21.42	21.30	21.35	858939
2019-04-11	21.35	21.37	21.27	20.90	504324
2019-04-12	20.99	21.03	20.68	20.92	679883
2019-04-15	20.92	20.99	20.81	20.85	240821
2019-04-16	20.87	20.90	20.83	20.85	205294
2019-04-17	20.87	20.94	20.75	20.79	438552
2019-04-18	20.75	20.88	20.75	20.80	384734
2019-04-22	20.80	20.84	20.68	20.82	385816
2019-04-23	20.84	21.01	20.84	20.90	548350
2019-04-24	20.90	21.02	20.90	20.99	330570
2019-04-25	20.92	20.99	20.82	20.91	365307
2019-04-26	20.90	21.14	20.90	21.07	292760
2019-04-29	21.08	21.16	21.05	21.07	282846
2019-04-30	21.04	21.09	20.94	21.00	435386
2019-05-01	21.04	21.07	20.93	21.00	776707
2019-05-02	21.00	21.04	20.83	20.88	315719
2019-05-03	21.20	21.70	21.05	21.48	1145087
2019-05-06	21.42	21.91	21.36	21.83	732000
2019-05-07	20.70	20.99	20.65	20.81	9739305
2019-05-08	20.83	21.11	20.79	20.89	1564146
2019-05-09	20.79	20.85	20.58	20.81	1624417
2019-05-10	20.80	21.06	20.75	21.02	936153
2019-05-13	20.83	20.97	20.71	20.76	988195
2019-05-14	20.84	20.97	20.77	20.95	696571
2019-05-15	20.89	20.98	20.84	20.88	588424
2019-05-16	20.94	21.24	20.94	21.22	851841
2019-05-17	21.19	21.22	21.11	21.12	839959
2019-05-20	21.12	21.21	21.04	21.07	540684
2019-05-21	21.14	21.18	21.03	21.15	391600
2019-05-22	21.28	21.32	21.20	21.22	731921
2019-05-23	21.11	21.19	21.03	21.14	482891
2019-05-24	21.34	21.43	21.31	21.42	1008938
2019-05-28	21.42	21.53	21.32	21.34	593759
2019-05-29	21.34	21.42	21.25	21.32	905221
2019-05-30	21.33	21.36	20.85	20.92	785416
2019-05-31	20.72	20.86	20.46	20.80	1025636
2019-06-03	20.86	21.19	20.80	21.16	681031
2019-06-04	21.28	21.30	21.04	21.19	569341
2019-06-05	21.20	21.25	20.97	21.06	526255
2019-06-06	21.05	21.24	20.97	21.16	627381
2019-06-07	21.28	21.53	21.21	21.41	1985120
2019-06-10	21.53	21.71	21.36	21.68	1470369
2019-06-11	21.75	21.75	21.55	21.62	988789
2019-06-12	21.67	21.70	21.57	21.60	808598
2019-06-13	21.67	21.82	21.58	21.76	688867
2019-06-14	21.79	21.92	21.71	21.87	630224
2019-06-17	21.89	21.94	21.70	21.73	680093
2019-06-18	21.82	21.90	21.68	21.75	654037
2019-06-19	21.87	21.99	21.71	21.99	629746
2019-06-20	21.99	21.99	21.84	21.85	659396
2019-06-21	21.80	21.82	21.50	21.50	1134786
2019-06-24	21.50	21.68	21.50	21.60	616908
2019-06-25	21.60	21.67	21.44	21.46	657351
2019-06-26	21.53	21.71	21.51	21.57	628861
2019-06-27	21.62	21.74	21.60	21.74	991701
2019-06-28	21.77	22.14	21.77	21.83	3093415
2019-07-01	21.98	21.98	21.75	21.82	755431
2019-07-02	21.84	21.91	21.63	21.74	740488
2019-07-03	21.69	21.90	21.69	21.85	337616
2019-07-05	21.85	22.16	21.76	22.16	699721
2019-07-08	22.20	22.29	22.08	22.23	822987
2019-07-09	22.19	22.31	22.07	22.30	874051
2019-07-10	22.40	22.62	22.30	22.37	862102
2019-07-11	22.41	22.53	22.36	22.01	902910
2019-07-12	21.96	22.14	21.91	22.07	884846
2019-07-15	22.13	22.17	22.05	22.11	417753
2019-07-16	22.08	22.21	22.03	22.10	515689
2019-07-17	22.09	22.29	22.06	22.23	714764
2019-07-18	22.15	22.23	22.06	22.11	518755
2019-07-19	22.10	22.13	21.87	21.89	705938
2019-07-22	21.87	22.02	21.82	21.96	413242
2019-07-23	21.97	22.05	21.85	22.03	464646
2019-07-24	22.00	22.08	21.86	22.05	642944
2019-07-25	22.10	22.15	21.91	22.00	670112
2019-07-26	22.04	22.16	22.01	22.16	535251
2019-07-29	22.15	22.27	22.08	22.15	736665
2019-07-30	22.18	22.33	22.12	22.21	755154
2019-07-31	22.16	22.26	21.92	22.03	919266
2019-08-01	22.01	22.09	21.77	21.80	713182
2019-08-02	21.58	22.09	21.09	21.94	1206422
2019-08-05	21.79	21.90	21.46	21.70	1110718
2019-08-06	21.79	21.86	21.70	21.77	982500
2019-08-07	21.75	22.12	21.68	22.06	1223919
2019-08-08	22.11	22.59	22.07	22.48	956718
2019-08-09	21.57	22.11	21.56	21.98	10031311
2019-08-12	21.89	22.22	21.89	22.22	1858570
2019-08-13	22.13	22.33	21.94	21.94	1397013
2019-08-14	21.81	21.90	21.57	21.68	1643629
2019-08-15	21.71	21.85	21.59	21.59	998984
2019-08-16	21.66	21.89	21.60	21.82	1396148
2019-08-19	22.04	22.11	21.88	22.05	974433
2019-08-20	22.05	22.19	21.98	22.18	1470919
2019-08-21	22.18	22.24	22.10	22.19	740167
2019-08-22	22.25	22.28	22.18	22.19	604700
2019-08-23	22.12	22.24	22.08	22.08	769871
2019-08-26	22.16	22.28	22.12	22.20	602977
2019-08-27	22.25	22.28	21.86	21.91	867728
2019-08-28	21.88	21.98	21.81	21.94	488391
2019-08-29	22.03	22.06	21.74	21.81	926513
2019-08-30	21.83	21.89	21.73	21.76	963176
2019-09-03	21.72	21.73	21.55	21.70	701986
2019-09-04	21.81	21.84	21.74	21.79	682930
2019-09-05	21.90	21.99	21.81	21.94	772237
2019-09-06	21.99	22.04	21.93	21.95	700789
2019-09-09	21.99	22.11	21.99	22.02	764070
2019-09-10	22.05	22.22	22.03	22.12	1208535
2019-09-11	22.15	22.35	22.15	22.33	762028
2019-09-12	22.35	22.41	22.21	22.24	672401
2019-09-13	22.26	22.31	22.01	22.01	634283
2019-09-16	21.95	22.00	21.79	21.87	671395
2019-09-17	21.82	22.01	21.76	21.95	589311
2019-09-18	21.94	22.08	21.91	22.04	833074
2019-09-19	22.07	22.31	22.07	22.15	640541
2019-09-20	22.11	22.25	22.04	22.14	3786893
2019-09-23	22.14	22.36	22.14	22.23	775065
2019-09-24	22.24	22.35	22.21	22.21	857939
2019-09-25	22.20	22.49	22.20	22.37	756619
2019-09-26	22.40	22.45	22.35	22.35	454582
2019-09-27	22.37	22.42	22.18	22.25	472800
2019-09-30	22.25	22.34	22.12	22.23	925003
2019-10-01	22.25	22.36	22.08	22.17	703836
2019-10-02	22.04	22.22	21.95	22.20	1089863
2019-10-03	22.18	22.34	22.06	22.29	1176414
2019-10-04	22.29	22.58	22.27	22.58	1070709
2019-10-07	22.58	22.74	22.56	22.70	788580
2019-10-08	22.70	22.72	22.37	22.46	760288
2019-10-09	22.52	22.59	22.39	21.96	989484
2019-10-10	22.01	22.27	21.93	22.20	758025
2019-10-11	22.45	22.54	22.34	22.37	719127
2019-10-14	22.38	22.43	22.23	22.29	395097
2019-10-15	22.38	22.59	22.31	22.44	556037
2019-10-16	22.42	22.52	22.42	22.44	439703
2019-10-17	22.53	22.59	22.47	22.59	495170
2019-10-18	22.50	22.58	22.49	22.50	436722
2019-10-21	22.60	22.82	22.60	22.78	475712
2019-10-22	22.74	22.89	22.74	22.84	347465
2019-10-23	22.84	23.05	22.84	23.03	621122
2019-10-24	23.03	23.03	22.62	22.65	776797
2019-10-25	22.60	22.75	22.59	22.60	405377
2019-10-28	22.64	22.76	22.58	22.58	543252
2019-10-29	22.56	22.78	22.56	22.76	446785
2019-10-30	22.75	22.79	22.57	22.76	475081
2019-10-31	22.75	22.89	22.63	22.89	730940
2019-11-01	23.05	23.35	22.83	22.99	937314
2019-11-04	23.23	23.24	22.62	22.67	1174181
2019-11-05	22.69	22.80	22.50	22.55	1378686
2019-11-06	22.54	22.62	22.48	22.60	891185
2019-11-07	22.70	22.73	22.57	22.61	736296
2019-11-08	22.61	22.80	22.61	22.70	818027
2019-11-11	22.75	22.80	22.62	22.67	505355
2019-11-12	22.75	22.79	22.62	22.64	672442
2019-11-13	22.56	22.72	22.55	22.71	543968
2019-11-14	22.67	22.82	22.55	22.62	629651
2019-11-15	22.69	22.77	22.59	22.66	481947
2019-11-18	22.62	22.80	22.56	22.66	833026
2019-11-19	22.68	22.74	22.60	22.65	600973
2019-11-20	22.59	22.69	22.47	22.65	769749
2019-11-21	22.68	22.76	22.52	22.76	470139
2019-11-22	22.76	22.78	22.63	22.67	375214
2019-11-25	22.65	22.84	22.64	22.78	580444
2019-11-26	22.77	22.87	22.75	22.86	492924
2019-11-27	22.89	23.00	22.86	22.99	303572
2019-11-29	22.99	23.09	22.94	23.09	356242
2019-12-02	23.07	23.08	22.73	22.78	692403
2019-12-03	22.76	22.77	22.58	22.72	607731
2019-12-04	22.74	22.81	22.70	22.77	497850
2019-12-05	22.78	22.84	22.50	22.74	802551
2019-12-06	22.81	22.98	22.74	22.87	689944
2019-12-09	22.78	22.92	22.78	22.82	1122851
2019-12-10	22.84	22.89	22.69	22.75	787475
2019-12-11	22.17	22.42	22.14	22.21	11400791
2019-12-12	22.23	22.42	22.12	22.13	1529113
2019-12-13	22.15	22.30	22.12	22.26	1336010
2019-12-16	22.29	22.41	22.29	22.29	1295135
2019-12-17	22.38	22.63	22.32	22.59	1258468
2019-12-18	22.69	22.69	22.28	22.41	1298694
2019-12-19	22.41	22.65	22.41	22.55	1133350
2019-12-20	22.66	22.71	22.53	22.58	3393583
2019-12-23	22.65	22.74	22.58	22.66	1522026
2019-12-24	22.75	22.95	22.71	22.93	668127
2019-12-26	22.93	23.17	22.90	23.15	969802
2019-12-27	23.15	23.28	23.12	23.23	2894140
2019-12-30	22.85	22.87	22.20	22.27	1755613
2019-12-31	22.19	22.35	22.16	22.29	1124175
2020-01-02	22.32	22.35	22.02	22.22	1112217
2020-01-03	22.15	22.43	22.15	22.41	980815
2020-01-06	22.32	22.45	22.29	22.44	953294
2020-01-07	22.49	22.49	22.29	22.38	1116005
2020-01-08	22.38	22.47	22.33	22.44	1125948
2020-01-09	22.51	22.71	22.47	22.64	941515
2020-01-10	22.65	22.73	22.58	22.72	553086
2020-01-13	22.75	22.80	22.66	22.80	553488
2020-01-14	22.77	22.98	22.72	22.98	744201
2020-01-15	22.99	23.05	22.88	22.95	600948
2020-01-16	23.06	23.12	22.97	23.09	491495
2020-01-17	23.08	23.17	23.03	23.17	679454
2020-01-21	23.20	23.23	23.01	23.17	1264082
2020-01-22	23.22	23.29	23.15	23.21	1065984
2020-01-23	23.24	23.28	23.13	23.26	935224
2020-01-24	23.31	23.35	23.08	23.19	698587
2020-01-27	23.00	23.27	22.92	23.22	719794
2020-01-28	23.25	23.43	23.23	23.40	982431
2020-01-29	23.45	23.48	23.32	23.45	620678
2020-01-30	23.50	23.50	23.38	23.45	518032
2020-01-31	23.42	23.55	23.20	23.25	946794
2020-02-03	23.26	23.46	23.25	23.30	1000684
2020-02-04	23.40	23.46	23.24	23.32	506793
2020-02-05	23.38	23.58	23.38	23.56	475009
2020-02-06	23.58	23.71	23.51	23.51	688952
2020-02-07	23.63	23.79	23.52	23.57	844334
2020-02-10	23.61	23.68	23.35	23.47	826489
2020-02-11	23.47	23.50	23.16	23.28	761863
2020-02-12	23.35	23.61	23.23	23.42	907824
2020-02-13	23.41	23.67	23.41	23.43	625975
2020-02-14	23.39	23.56	23.38	23.52	470154
2020-02-18	23.52	23.59	23.42	23.47	489314
2020-02-19	23.51	23.57	23.44	23.46	430703
2020-02-20	23.45	23.53	23.39	23.48	558793
2020-02-21	23.47	23.50	23.21	23.34	680916
2020-02-24	23.06	23.15	22.89	22.97	834722
2020-02-25	23.01	23.02	22.12	22.37	1459408
2020-02-26	22.34	22.67	22.23	22.27	1504539
2020-02-27	22.01	22.08	21.13	21.45	2475533
2020-02-28	21.01	21.01	20.02	20.70	3551755
2020-03-02	20.88	22.31	20.82	22.21	2403267
2020-03-03	22.22	22.28	21.27	21.60	1855408
2020-03-04	21.90	22.23	21.80	22.16	1179554
2020-03-05	21.80	21.89	21.36	21.55	963887
2020-03-06	21.04	21.66	20.91	21.45	1401325
2020-03-09	20.21	20.78	19.81	19.87	1569663
2020-03-10	20.37	20.52	19.07	19.78	1779045
2020-03-11	19.39	19.60	18.72	18.90	1612451
2020-03-12	17.45	17.63	14.31	15.21	2575649
2020-03-13	16.24	16.46	14.00	15.00	2422902
2020-03-16	13.83	14.19	10.88	10.88	3075173
2020-03-17	11.00	11.22	7.61	8.70	7088276
2020-03-18	7.94	8.11	3.50	5.68	6029181
2020-03-19	5.94	8.20	4.78	7.04	6067559
2020-03-20	8.15	8.93	7.27	7.66	5226977
2020-03-23	7.38	7.38	6.05	6.31	3069310
2020-03-24	6.49	6.59	5.53	5.72	4541999
2020-03-25	6.29	10.68	6.29	10.33	6360769
2020-03-26	11.26	14.73	11.23	12.85	7874825
2020-03-27	12.51	12.75	11.13	11.03	3149039
2020-03-30	10.75	11.33	9.60	9.88	2524704
2020-03-31	9.81	10.86	9.29	10.62	3939320
2020-04-01	9.86	10.04	8.68	8.80	2346490
2020-04-02	8.75	9.24	7.65	8.00	2403726
2020-04-03	7.77	7.97	6.00	7.00	4503901
2020-04-06	7.87	8.86	7.53	7.85	3368002
2020-04-07	8.64	9.62	8.46	8.61	3451400
2020-04-08	9.25	10.17	9.07	9.86	2804405
2020-04-09	10.74	12.00	9.89	10.57	3667640
2020-04-13	10.75	10.90	9.50	10.23	1782469
2020-04-14	10.51	11.09	9.95	10.21	1493532
2020-04-15	9.64	10.04	9.17	9.92	1391373
2020-04-16	9.95	10.02	9.13	9.36	1365536
2020-04-17	9.90	10.45	9.41	10.38	2325427
2020-04-20	9.85	10.28	9.53	9.94	1451000
2020-04-21	9.53	10.63	9.43	10.56	1848833
2020-04-22	10.81	10.90	10.11	10.38	1452134
2020-04-23	10.35	10.81	10.19	10.26	1022690
2020-04-24	10.01	10.38	9.60	10.25	1540331
2020-04-27	10.15	10.64	9.93	10.32	1326776
2020-04-28	10.22	10.86	9.81	10.64	1999687
2020-04-29	10.90	11.45	10.75	11.15	1382347
2020-04-30	11.11	11.35	10.18	10.40	1868682
2020-05-01	9.78	10.15	9.51	9.86	1348263
2020-05-04	9.46	9.75	9.09	9.53	1607571
2020-05-05	9.94	10.47	9.88	10.02	2253198
2020-05-06	10.12	10.32	9.68	9.72	1367355
2020-05-07	9.91	10.46	9.88	10.17	1534770
2020-05-08	10.41	10.61	9.66	10.08	2727659
2020-05-11	10.04	10.05	9.36	9.81	1738542
2020-05-12	9.85	9.85	9.12	9.15	1880882
2020-05-13	9.07	9.07	8.00	8.31	2119801
2020-05-14	8.30	9.35	7.91	9.32	1856850
2020-05-15	9.18	9.31	8.82	8.94	2928513
2020-05-18	9.48	9.61	9.14	9.36	1302215
2020-05-19	9.28	9.65	8.99	9.31	805979
2020-05-20	9.54	10.85	9.54	10.82	2026875
2020-05-21	10.76	10.97	10.52	10.77	1094914
2020-05-22	10.71	10.96	10.20	10.93	903263
2020-05-26	11.25	11.88	11.21	11.56	1365942
2020-05-27	11.79	12.05	11.25	11.88	1698372
2020-05-28	11.69	12.15	11.38	11.80	2506604
2020-05-29	11.47	11.58	10.81	11.01	3232154
2020-06-01	10.95	11.78	10.62	11.44	1388837
2020-06-02	11.68	11.89	11.57	11.63	1071946
2020-06-03	12.00	12.77	11.94	12.66	1402218
2020-06-04	12.65	14.20	12.42	14.05	2779444
2020-06-05	15.00	16.04	14.24	14.56	2656666
2020-06-08	15.09	16.16	14.77	16.02	2769206
2020-06-09	15.09	15.73	14.71	15.44	3086347
2020-06-10	15.45	17.00	14.98	15.89	2756122
2020-06-11	14.43	15.69	13.82	15.03	2580277
2020-06-12	16.09	16.55	15.19	16.55	2380365
2020-06-15	15.92	17.19	15.32	16.90	2930062
2020-06-16	17.89	17.94	16.63	17.16	2017552
2020-06-17	17.24	17.24	16.73	16.88	944341
2020-06-18	16.10	16.92	15.94	16.46	1302783
2020-06-19	16.66	16.90	15.82	16.69	2827247
2020-06-22	16.84	16.95	16.24	16.66	2196791
2020-06-23	17.00	17.58	16.75	17.51	1804086
2020-06-24	17.11	17.24	15.93	16.82	1814633
2020-06-25	16.46	17.92	16.24	17.88	1944374
2020-06-26	17.60	17.79	16.89	17.48	1952634
2020-06-29	17.60	17.82	16.97	17.46	1473460
2020-06-30	17.24	17.70	17.10	17.53	2050215
2020-07-01	17.50	18.06	17.14	17.49	1454348
2020-07-02	17.95	18.10	16.94	17.00	706623
2020-07-06	17.58	18.10	17.43	17.90	1209705
2020-07-07	17.66	17.90	17.23	17.26	1167145
2020-07-08	17.25	17.82	17.06	17.60	1012598
2020-07-09	17.47	17.59	17.04	17.08	865510
2020-07-10	17.00	17.71	16.72	17.62	1232784
2020-07-13	17.72	17.96	17.38	16.99	1579123
2020-07-14	17.08	17.75	16.98	17.72	1067667
2020-07-15	17.89	18.27	17.69	18.05	1051330
2020-07-16	17.82	18.40	17.74	18.29	740077
2020-07-17	18.27	18.66	18.02	18.39	734269
2020-07-20	18.31	18.74	18.24	18.63	724717
2020-07-21	18.74	18.87	18.45	18.57	838402
2020-07-22	18.47	19.24	18.44	18.98	583317
2020-07-23	18.74	19.15	18.73	18.78	761763
2020-07-24	18.70	18.87	18.33	18.36	621405
2020-07-27	18.34	18.95	18.34	18.90	2144201
2020-07-28	18.96	19.07	18.78	18.78	1372274
2020-07-29	18.98	19.10	18.87	18.99	1122338
2020-07-30	18.70	19.00	18.70	18.85	636424
2020-07-31	18.95	19.03	18.51	18.85	937264
2020-08-03	18.72	19.20	18.54	19.12	909383
2020-08-04	19.12	19.22	18.83	19.09	1318559
2020-08-05	19.25	19.49	18.98	19.48	1684868
2020-08-06	19.41	19.94	19.40	19.93	1122777
2020-08-07	19.73	19.73	17.82	17.89	2605580
2020-08-10	17.90	18.80	17.90	18.50	2462931
2020-08-11	18.97	19.46	18.33	18.46	1415266
2020-08-12	18.73	18.76	18.06	18.10	980196
2020-08-13	17.98	18.31	17.68	17.82	1086057
2020-08-14	17.67	18.23	17.52	17.97	602844
2020-08-17	17.86	18.16	17.78	17.87	734339
2020-08-18	17.84	18.14	17.70	17.76	582278
2020-08-19	17.73	17.89	17.43	17.50	641383
2020-08-20	17.43	17.66	17.20	17.42	702058
2020-08-21	17.32	17.45	17.07	17.31	749161
2020-08-24	17.53	17.85	17.19	17.69	847069
2020-08-25	17.77	17.85	17.24	17.43	887281
2020-08-26	17.48	17.61	17.32	17.38	814138
2020-08-27	17.44	17.80	17.36	17.68	578399
2020-08-28	17.85	17.94	17.50	17.57	950020
2020-08-31	17.58	17.58	17.13	17.14	807789
2020-09-01	17.00	17.57	16.85	17.51	701209
2020-09-02	17.39	17.53	17.15	17.44	528284
2020-09-03	17.48	17.61	16.85	17.17	721580
2020-09-04	17.36	17.49	16.71	17.04	466829
2020-09-08	16.95	17.28	16.70	16.91	552251
2020-09-09	17.00	17.26	16.95	17.17	382681
2020-09-10	17.26	17.39	16.85	16.85	545293
2020-09-11	16.91	16.99	16.54	16.83	604611
2020-09-14	16.93	17.60	16.90	17.58	868499
2020-09-15	17.67	17.81	17.22	17.30	610391
2020-09-16	17.39	17.77	17.34	17.49	933047
2020-09-17	17.32	17.62	17.12	17.26	860663
2020-09-18	17.44	17.62	17.13	17.47	2670678
2020-09-21	17.18	17.27	16.63	16.74	926337
2020-09-22	16.83	17.25	16.77	17.10	644753
2020-09-23	17.11	17.15	16.04	16.05	1030633
2020-09-24	16.08	16.41	15.68	15.85	916869
2020-09-25	15.83	16.41	15.83	16.40	1303438
2020-09-28	16.64	17.14	16.64	16.86	1492314
2020-09-29	16.84	16.89	16.08	16.15	566320
2020-09-30	16.19	16.63	16.02	16.07	843220
2020-10-01	16.10	16.31	15.97	16.28	654702
2020-10-02	16.00	16.81	15.92	16.76	842413
2020-10-05	16.91	17.14	16.84	17.10	491350
2020-10-06	17.28	17.55	17.09	17.11	776121
2020-10-07	17.14	17.39	16.70	16.86	968231
2020-10-08	17.05	17.45	16.92	17.40	575586
2020-10-09	17.40	17.57	17.17	17.33	758060
2020-10-12	17.38	17.46	17.16	17.22	680822
2020-10-13	17.07	17.27	16.98	16.79	677179
2020-10-14	16.74	16.97	16.57	16.68	543484
2020-10-15	16.50	16.73	16.40	16.64	365961
2020-10-16	16.55	16.71	16.30	16.54	857671
2020-10-19	16.66	16.72	16.22	16.25	584477
2020-10-20	16.44	16.65	16.23	16.28	549281
2020-10-21	16.28	16.44	16.07	16.15	826675
2020-10-22	16.19	16.56	16.17	16.25	580252
2020-10-23	16.36	16.77	16.31	16.48	480864
2020-10-26	16.38	16.41	15.88	15.94	990725
2020-10-27	15.98	16.24	15.69	15.69	768582
2020-10-28	15.45	15.54	15.01	15.21	709625
2020-10-29	15.20	15.41	14.79	15.35	694086
2020-10-30	15.42	15.50	14.82	14.97	729724
2020-11-02	15.18	15.74	15.15	15.67	787867
2020-11-03	15.80	15.95	15.53	15.84	519789
2020-11-04	15.79	15.94	15.26	15.74	561039
2020-11-05	15.75	16.27	15.75	16.12	627076
2020-11-06	16.46	16.55	15.61	15.79	734260
2020-11-09	16.65	17.13	16.24	16.24	1416721
2020-11-10	16.42	17.04	16.20	16.95	1140202
2020-11-11	16.92	16.92	16.17	16.36	773066
2020-11-12	16.20	16.30	15.71	15.80	861183
2020-11-13	16.06	16.61	16.03	16.50	876351
2020-11-16	16.90	17.29	16.85	17.12	1194499
2020-11-17	16.98	17.24	16.88	16.95	1167007
2020-11-18	17.10	17.57	16.85	16.87	1025580
2020-11-19	16.82	17.06	16.67	16.97	697033
2020-11-20	16.92	17.18	16.75	16.95	780261
2020-11-23	17.16	17.54	17.14	17.43	726649
2020-11-24	17.66	18.02	17.60	17.72	1119149
2020-11-25	17.67	17.72	17.21	17.39	825482
2020-11-27	17.43	17.66	17.35	17.62	279614
2020-11-30	17.60	17.62	17.01	17.10	1020349
2020-12-01	17.30	17.57	17.14	17.29	493254
2020-12-02	17.30	17.55	17.16	17.44	695488
2020-12-03	17.53	17.95	17.47	17.70	536358
2020-12-04	17.83	18.27	17.76	18.21	538263
2020-12-07	18.16	18.16	17.45	17.61	827513
2020-12-08	17.50	17.95	17.42	17.85	1073664
2020-12-09	17.95	17.99	17.43	17.49	560828
2020-12-10	17.43	17.50	17.28	17.44	1446747
2020-12-11	17.31	17.51	17.20	17.25	476112
2020-12-14	17.49	17.74	17.44	17.54	846742
2020-12-15	17.69	17.80	17.51	17.77	679295
2020-12-16	17.76	17.93	17.62	17.66	975134
2020-12-17	17.67	17.78	17.47	17.78	866260
2020-12-18	17.89	18.31	17.53	17.57	4325684
2020-12-21	17.79	18.24	17.69	18.15	1361220
2020-12-22	18.25	18.30	17.75	17.95	822269
2020-12-23	17.97	18.29	17.90	18.17	944944
2020-12-24	18.29	18.35	17.92	18.01	378718
2020-12-28	18.14	18.35	18.06	18.06	1358073
2020-12-29	18.07	18.13	17.76	17.37	1028678
2020-12-30	17.37	17.70	17.25	17.47	709678
2020-12-31	17.44	17.71	17.33	17.59	688066
2021-01-04	17.65	17.70	16.86	17.06	1461942
2021-01-05	17.06	17.29	16.86	17.00	797711
2021-01-06	17.20	17.52	17.17	17.28	1255367
2021-01-07	17.29	17.50	17.21	17.38	554640
2021-01-08	17.35	17.49	17.07	17.41	719078
2021-01-11	17.25	17.41	17.16	17.37	568026
2021-01-12	17.40	17.57	17.28	17.54	585575
2021-01-13	17.50	17.54	17.27	17.28	496105
2021-01-14	17.39	17.56	17.31	17.38	509219
2021-01-15	17.25	17.39	17.22	17.22	775727
2021-01-19	17.28	17.35	17.09	17.17	924563
2021-01-20	17.17	17.49	17.15	17.44	533766
2021-01-21	17.42	17.82	17.35	17.66	790721
2021-01-22	17.48	17.98	17.43	17.98	767800
2021-01-25	17.83	18.08	17.66	18.00	543182
2021-01-26	18.15	18.27	17.72	17.76	1113267
2021-01-27	17.52	17.58	17.04	17.26	1142934
2021-01-28	17.33	17.56	17.17	17.53	661162
2021-01-29	17.59	17.62	17.00	17.25	927822
2021-02-01	17.34	17.47	17.08	17.40	713676
2021-02-02	17.49	17.95	17.41	17.95	831042
2021-02-03	17.88	18.25	17.83	18.24	894310
2021-02-04	18.25	18.74	18.19	18.72	963943
2021-02-05	18.76	18.82	17.98	18.59	1549817
2021-02-08	18.62	18.70	18.35	18.54	731824
2021-02-09	18.48	18.52	18.19	18.30	800485
2021-02-10	18.39	18.66	18.39	18.51	520231
2021-02-11	18.49	18.73	18.22	18.55	469496
2021-02-12	18.50	18.88	18.42	18.68	1124479
2021-02-16	18.90	19.96	18.73	19.86	2285302
2021-02-17	19.68	19.84	19.04	19.04	895218
2021-02-18	18.89	19.05	18.53	18.58	777278
2021-02-19	18.68	19.07	18.68	18.95	496598
2021-02-22	18.91	19.27	18.85	19.12	608586
2021-02-23	19.10	19.15	18.64	18.97	488344
2021-02-24	19.16	19.63	19.16	19.46	673141
2021-02-25	19.47	19.74	18.66	18.79	694013
2021-02-26	19.00	19.33	18.80	18.97	621090
2021-03-01	19.46	19.59	19.21	19.32	463381
2021-03-02	19.01	19.10	18.48	18.86	2357607
2021-03-03	18.99	19.21	18.80	18.80	947297
2021-03-04	18.80	19.12	18.32	18.66	1256122
2021-03-05	18.74	18.79	17.64	18.67	1316954
2021-03-08	18.86	19.23	18.71	18.87	1260197
2021-03-09	19.01	19.27	18.73	19.05	542449
2021-03-10	19.19	19.45	19.13	19.16	829890
2021-03-11	19.32	19.62	19.20	19.60	2193444
2021-03-12	19.71	19.87	19.58	19.63	634375
2021-03-15	19.60	19.75	19.45	19.75	515826
2021-03-16	19.70	19.87	19.58	19.82	1093592
2021-03-17	19.82	19.90	19.54	19.85	593356
2021-03-18	19.82	19.85	19.10	19.22	671924
2021-03-19	19.20	19.62	18.95	19.53	1948592
2021-03-22	19.51	19.57	19.23	19.55	643821
2021-03-23	19.44	19.60	19.05	19.18	564174
2021-03-24	19.40	19.79	19.07	19.07	744566
2021-03-25	19.01	19.64	18.72	19.47	1126397
2021-03-26	19.69	19.76	19.46	19.74	736977
2021-03-29	19.70	19.79	19.44	19.47	534869
2021-03-30	19.55	19.93	19.48	19.85	681473
2021-03-31	19.85	20.02	19.60	19.60	1084436
2021-04-01	19.72	20.01	19.61	19.99	553716
2021-04-05	20.02	20.29	20.00	20.15	726935
2021-04-06	20.19	20.27	20.07	20.10	812159
2021-04-07	20.04	20.09	19.91	20.00	642781
2021-04-08	20.01	20.41	19.95	20.36	721808
2021-04-09	20.36	20.42	20.21	20.29	634821
2021-04-12	20.30	20.49	20.22	20.47	880946
2021-04-13	20.39	20.59	20.19	20.02	1084430
2021-04-14	19.99	20.10	19.66	19.67	1184451
2021-04-15	19.81	19.92	19.53	19.83	744217
2021-04-16	19.96	19.99	19.62	19.69	835609
2021-04-19	19.68	19.68	19.33	19.49	828919
2021-04-20	19.50	19.50	19.00	19.08	915767
2021-04-21	19.04	19.34	18.86	19.29	621021
2021-04-22	19.35	19.62	19.27	19.40	503046
2021-04-23	19.42	19.92	19.26	19.78	815450
2021-04-26	19.85	19.98	19.73	19.78	466858
2021-04-27	19.84	20.01	19.80	19.87	490280
2021-04-28	19.95	20.08	19.89	20.08	454455
2021-04-29	20.25	20.26	19.97	20.09	465639
2021-04-30	20.10	20.21	19.94	20.05	627514
2021-05-03	20.20	20.25	20.07	20.13	823290
2021-05-04	20.05	20.21	19.62	19.97	739144
2021-05-05	20.04	20.32	19.70	20.14	765560
2021-05-06	20.11	20.11	19.51	19.68	873205
2021-05-07	19.69	19.96	19.64	19.82	546010
2021-05-10	19.81	19.90	19.35	19.36	801174
2021-05-11	19.21	19.38	19.03	19.09	993654
2021-05-12	19.06	19.09	18.35	18.57	1945677
2021-05-13	18.67	19.19	18.59	18.80	1178008
2021-05-14	19.03	19.19	18.87	19.12	759920
2021-05-17	19.07	19.23	18.87	19.14	837001
2021-05-18	19.20	19.27	19.08	19.10	767195
2021-05-19	18.90	19.02	18.74	18.95	1490444
2021-05-20	18.96	19.44	18.94	19.40	691039
2021-05-21	19.51	19.56	19.23	19.25	604783
2021-05-24	19.35	19.47	19.19	19.32	446465
2021-05-25	19.35	19.47	19.11	19.12	698045
2021-05-26	19.11	19.32	19.05	19.30	394537
2021-05-27	19.40	19.50	19.35	19.36	738460
2021-05-28	19.43	19.64	19.34	19.60	568553
2021-06-01	19.74	19.95	19.63	19.86	898005
2021-06-02	19.86	20.01	19.75	19.75	699130
2021-06-03	19.69	19.80	19.58	19.61	475958
2021-06-04	19.60	19.99	19.58	19.94	624535
2021-06-07	19.97	20.47	19.97	20.35	1178782
2021-06-08	20.41	20.75	20.36	20.64	1119777
2021-06-09	20.69	20.86	20.60	20.74	994869
2021-06-10	20.87	20.96	20.60	20.64	636009
2021-06-11	20.62	20.68	20.32	20.67	584517
2021-06-14	20.98	21.11	20.41	20.47	1419446
2021-06-15	20.50	20.55	20.12	20.22	1458776
2021-06-16	20.21	20.80	20.17	20.73	1162604
2021-06-17	20.83	20.92	20.40	20.83	1389293
2021-06-18	20.59	20.85	20.44	20.85	1930591
2021-06-21	20.94	21.11	20.81	21.04	937692
2021-06-22	21.01	21.06	20.79	20.93	1026245
2021-06-23	20.90	21.02	20.75	20.79	802045
2021-06-24	20.92	21.33	20.82	21.30	846915
2021-06-25	21.35	21.53	21.24	21.25	2330452
2021-06-28	21.27	21.27	20.76	21.04	660368
2021-06-29	21.05	21.09	20.79	20.83	532668
2021-06-30	20.82	21.12	20.76	21.06	474794
2021-07-01	21.08	21.16	20.96	21.07	539189
2021-07-02	21.07	21.09	20.85	21.00	405570
2021-07-06	21.05	21.11	20.73	20.88	759110
2021-07-07	20.94	20.94	20.52	20.60	648032
2021-07-08	20.40	20.70	20.04	20.39	934448
2021-07-09	20.65	21.02	20.54	21.01	879599
2021-07-12	20.90	21.08	20.80	20.97	761103
2021-07-13	20.83	20.92	20.48	20.04	1318583
2021-07-14	20.12	20.17	19.48	19.50	1443514
2021-07-15	19.46	19.79	19.25	19.62	843165
2021-07-16	19.80	19.94	19.52	19.59	692469
2021-07-19	19.32	19.52	19.02	19.38	1277311
2021-07-20	19.40	19.82	19.31	19.56	833975
2021-07-21	19.69	20.03	19.69	19.87	727652
2021-07-22	19.87	19.89	19.34	19.54	628009
2021-07-23	19.60	19.72	19.37	19.43	625513
2021-07-26	19.54	19.83	19.49	19.69	501202
2021-07-27	19.57	19.62	19.28	19.61	478643
2021-07-28	19.70	19.85	19.48	19.65	420415
2021-07-29	19.84	20.09	19.72	19.92	671089
2021-07-30	19.84	20.09	19.62	19.72	568740
2021-08-02	19.73	20.02	19.66	19.67	652672
2021-08-03	19.64	19.75	19.31	19.75	672566
2021-08-04	19.64	19.74	19.40	19.50	538482
2021-08-05	19.56	19.79	19.49	19.60	875247
2021-08-06	19.37	19.47	19.05	19.25	1304881
2021-08-09	19.09	19.20	19.01	19.03	781247
2021-08-10	19.00	19.03	18.78	18.80	1061878
2021-08-11	18.80	18.89	18.71	18.85	1098839
2021-08-12	18.83	18.95	18.63	18.87	961312
2021-08-13	18.86	19.08	18.85	18.91	746902
2021-08-16	18.84	18.96	18.71	18.83	712100
2021-08-17	18.75	18.87	18.65	18.81	898973
2021-08-18	18.80	18.92	18.60	18.60	794989
2021-08-19	18.65	18.75	18.32	18.39	1581990
2021-08-20	18.32	18.86	18.22	18.77	1448231
2021-08-23	18.86	18.97	18.76	18.91	739742
2021-08-24	18.95	19.22	18.95	19.17	695184
2021-08-25	19.19	19.40	19.13	19.25	731970
2021-08-26	19.25	19.35	19.09	19.11	506741
2021-08-27	19.17	19.54	19.13	19.44	751345
2021-08-30	19.43	19.45	19.18	19.20	758734
2021-08-31	19.24	19.54	19.24	19.41	627607
2021-09-01	19.53	19.66	19.37	19.50	553753
2021-09-02	19.49	19.58	19.36	19.48	389540
2021-09-03	19.46	19.54	19.36	19.53	403300
2021-09-07	19.56	19.61	19.30	19.35	836114
2021-09-08	19.32	19.36	19.23	19.32	494189
2021-09-09	19.57	19.79	19.45	19.66	980578
2021-09-10	19.77	19.77	19.45	19.49	451579
2021-09-13	19.61	19.86	19.53	19.81	580483
2021-09-14	19.90	19.92	19.74	19.83	548251
2021-09-15	19.91	19.93	19.74	19.85	446613
2021-09-16	19.83	19.95	19.70	19.71	576203
2021-09-17	19.74	19.83	19.59	19.77	1817751
2021-09-20	19.52	19.65	19.32	19.48	1029311
2021-09-21	19.55	19.75	19.52	19.65	485578
2021-09-22	19.79	20.06	19.69	19.93	719819
2021-09-23	20.07	20.11	19.69	19.75	668812
2021-09-24	19.76	19.85	19.63	19.64	582753
2021-09-27	19.76	20.08	19.68	19.90	908595
2021-09-28	19.90	19.95	19.61	19.72	666459
2021-09-29	19.72	19.85	19.61	19.75	465156
2021-09-30	19.73	19.86	19.65	19.69	630597
2021-10-01	19.78	19.99	19.65	19.92	641408
2021-10-04	19.97	20.13	19.88	19.92	611234
2021-10-05	19.95	20.19	19.85	20.07	609817
2021-10-06	20.00	20.07	19.81	20.07	589530
2021-10-07	20.15	20.35	20.10	20.25	804086
2021-10-08	20.25	20.44	20.20	20.27	581229
2021-10-11	20.30	20.44	20.29	20.38	564708
2021-10-12	20.49	20.72	20.38	20.58	1037616
2021-10-13	20.56	20.67	20.42	20.13	1146861
2021-10-14	20.15	20.25	19.92	20.02	1415782
2021-10-15	20.16	20.22	19.94	19.95	659607
2021-10-18	19.97	20.16	19.90	20.07	612859
2021-10-19	20.16	20.18	20.03	20.17	565498
2021-10-20	20.08	20.42	20.06	20.22	585891
2021-10-21	20.24	20.45	20.22	20.44	422508
2021-10-22	20.47	20.50	20.26	20.33	446168
2021-10-25	20.33	20.50	20.30	20.42	316927
2021-10-26	20.39	20.44	20.15	20.16	507029
2021-10-27	20.15	20.22	20.03	20.10	471231
2021-10-28	20.17	20.21	19.94	20.18	534093
2021-10-29	20.14	20.27	20.05	20.15	577414
2021-11-01	20.24	20.49	20.21	20.35	601910
2021-11-02	20.36	20.36	20.00	20.13	540447
2021-11-03	20.11	20.37	20.01	20.11	903838
2021-11-04	20.10	20.28	20.02	20.10	643126
2021-11-05	19.32	19.65	19.05	19.26	2348324
2021-11-08	19.30	19.39	19.07	19.30	1349358
2021-11-09	19.00	19.05	18.69	18.79	1880660
2021-11-10	18.80	19.05	18.80	18.88	950492
2021-11-11	18.86	19.03	18.82	19.01	458560
2021-11-12	19.06	19.14	18.77	18.77	549364
2021-11-15	18.80	18.90	18.64	18.70	671049
2021-11-16	18.65	18.76	18.59	18.71	814396
2021-11-17	18.65	18.71	18.33	18.42	1014187
2021-11-18	18.44	18.58	18.10	18.31	1377640
2021-11-19	18.26	18.42	18.20	18.27	986101
2021-11-22	18.31	18.52	18.27	18.28	1070499
2021-11-23	18.35	18.59	18.31	18.47	925703
2021-11-24	18.45	18.72	18.37	18.56	605135
2021-11-26	18.28	18.40	18.10	18.38	595054
2021-11-29	18.55	18.60	18.13	18.18	1016158
2021-11-30	18.12	18.21	17.32	17.37	3899435
2021-12-01	17.67	18.24	17.56	17.58	1748369
2021-12-02	17.70	18.13	17.66	18.03	931414
2021-12-03	18.12	18.16	17.78	17.86	948988
2021-12-06	17.96	18.44	17.92	18.23	945114
2021-12-07	18.32	18.44	18.17	18.31	916376
2021-12-08	18.31	18.56	18.31	18.38	554966
2021-12-09	18.25	18.44	18.13	18.25	643459
2021-12-10	18.25	18.41	18.06	18.14	779628
2021-12-13	18.07	18.15	17.89	17.89	1169135
2021-12-14	17.93	18.13	17.63	17.64	1335427
2021-12-15	17.70	17.86	17.43	17.81	1675950
2021-12-16	17.98	17.98	17.43	17.51	1419475
2021-12-17	17.51	17.69	17.23	17.43	3242727
2021-12-20	17.34	17.35	16.76	17.01	2045741
2021-12-21	17.21	17.68	17.10	17.54	1112368
2021-12-22	17.49	17.70	17.40	17.64	939145
2021-12-23	17.72	17.94	17.66	17.83	682586
2021-12-27	17.83	17.97	17.68	17.95	609390
2021-12-28	17.92	18.12	17.90	17.93	707004
2021-12-29	17.92	17.97	17.78	17.33	775011
2021-12-30	17.42	17.63	17.34	17.51	1484664
2021-12-31	17.45	17.57	17.32	17.33	1024679
2022-01-03	17.40	17.85	17.38	17.74	795215
2022-01-04	17.85	18.02	17.71	17.75	754188
2022-01-05	17.70	17.79	17.36	17.38	891075
2022-01-06	17.50	17.71	17.40	17.55	532863
2022-01-07	17.91	18.12	17.76	18.04	1105013
2022-01-10	17.95	18.25	17.87	18.07	898679
2022-01-11	18.07	18.29	18.03	18.23	608630
2022-01-12	18.32	18.36	18.19	18.29	723156
2022-01-13	18.40	18.47	18.22	18.24	564659
2022-01-14	18.19	18.32	18.01	18.31	628696
2022-01-18	18.31	18.42	18.05	18.10	657102
2022-01-19	18.10	18.14	17.79	17.82	534741
2022-01-20	17.85	17.91	17.46	17.47	825309
2022-01-21	17.43	17.67	17.18	17.20	1175247
2022-01-24	17.08	17.30	16.57	17.27	1565242
2022-01-25	17.15	17.61	16.96	17.51	1058240
2022-01-26	17.73	17.93	17.34	17.46	909683
2022-01-27	17.54	17.69	16.98	17.18	1173315
2022-01-28	17.14	17.36	16.81	17.35	948792
2022-01-31	17.29	18.67	17.26	17.82	947732
2022-02-01	17.82	17.97	17.38	17.62	824559
2022-02-02	17.69	17.71	17.19	17.39	855205
2022-02-03	17.36	17.41	16.90	16.91	1041067
2022-02-04	16.59	16.79	15.86	16.32	1918422
2022-02-07	16.32	16.91	16.22	16.27	1461626
2022-02-08	16.24	16.82	16.24	16.70	1543549
2022-02-09	16.61	16.83	16.38	16.42	1168660
2022-02-10	16.29	16.45	16.00	16.02	1168715
2022-02-11	16.06	16.21	15.85	16.05	1033131
2022-02-14	16.00	16.15	15.77	15.81	1110240
2022-02-15	15.88	16.09	15.86	16.09	767879
2022-02-16	16.14	16.23	15.98	16.10	595553
2022-02-17	16.00	16.07	15.77	15.86	724558
2022-02-18	15.75	15.94	15.71	15.82	937687
2022-02-22	15.71	15.74	15.32	15.45	1297998
2022-02-23	15.59	15.67	15.24	15.24	1581912
2022-02-24	14.94	15.69	14.73	15.63	1296848
2022-02-25	15.67	15.76	15.52	15.66	919119
2022-02-28	15.53	15.63	15.33	15.60	1078619
2022-03-01	15.68	15.77	15.32	15.64	1154725
2022-03-02	15.64	16.01	15.64	15.90	1362977
2022-03-03	15.98	16.05	15.70	15.85	830070
2022-03-04	15.69	15.81	15.57	15.78	800548
2022-03-07	15.75	15.95	15.60	15.83	1120050
2022-03-08	15.82	16.29	15.82	16.15	968940
2022-03-09	16.32	16.51	16.19	16.26	735584
2022-03-10	16.15	16.27	15.91	16.26	726671
2022-03-11	16.27	16.42	16.15	16.29	740558
2022-03-14	16.40	16.40	16.07	16.08	767202
2022-03-15	16.17	16.30	16.08	16.28	961855
2022-03-16	16.47	16.47	16.02	16.26	878749
2022-03-17	16.13	16.40	16.12	16.38	655022
2022-03-18	16.34	16.60	16.31	16.59	2314721
2022-03-21	16.64	16.74	16.22	16.24	773366
2022-03-22	16.33	16.74	16.32	16.66	814950
2022-03-23	16.66	16.71	16.49	16.65	625128
2022-03-24	16.66	16.87	16.52	16.84	484846
2022-03-25	16.84	16.98	16.80	16.97	637926
2022-03-28	16.97	16.97	16.78	16.91	840422
2022-03-29	17.00	17.22	16.98	17.20	653832
2022-03-30	17.24	17.24	16.88	16.88	659852
2022-03-31	16.96	17.15	16.85	16.89	918180
2022-04-01	16.83	16.99	16.72	16.95	773142
2022-04-04	16.88	17.00	16.58	16.92	2054344
2022-04-05	16.94	17.07	16.74	16.78	1005758
2022-04-06	16.75	16.85	16.36	16.39	1574275
2022-04-07	16.41	16.52	15.99	16.00	1314095
2022-04-08	15.97	16.29	15.95	16.18	1068241
2022-04-11	16.24	16.42	16.04	16.07	1211899
2022-04-12	16.11	16.22	15.93	15.48	1510154
2022-04-13	15.43	15.59	15.30	15.50	1137148
2022-04-14	15.50	15.69	15.40	15.44	751843
2022-04-18	15.37	15.44	15.12	15.15	874150
2022-04-19	15.22	15.30	14.61	14.74	2140860
2022-04-20	14.83	15.22	14.82	15.06	1213206
2022-04-21	15.21	15.52	15.21	15.28	2052230
2022-04-22	15.36	15.41	14.96	15.06	1646523
2022-04-25	15.02	15.24	14.79	15.23	1583668
2022-04-26	15.20	15.27	14.84	14.89	1184476
2022-04-27	14.95	15.18	14.87	15.11	1253193
2022-04-28	15.26	15.75	15.20	15.63	1499367
2022-04-29	15.55	15.71	15.33	15.34	1296888
2022-05-02	15.35	15.55	15.01	15.24	1174420
2022-05-03	15.40	15.97	15.40	15.93	1523624
2022-05-04	15.93	16.17	15.74	16.16	1049889
2022-05-05	16.04	16.14	15.66	15.74	1365055
2022-05-06	15.64	16.05	15.54	15.67	1514149
2022-05-09	15.54	15.63	15.22	15.47	2021002
2022-05-10	15.59	15.85	15.27	15.53	1765816
2022-05-11	15.57	15.73	15.37	15.48	1469112
2022-05-12	15.42	15.42	14.74	15.07	1792311
2022-05-13	15.09	15.39	15.00	15.36	1084311
2022-05-16	15.30	15.54	15.19	15.29	1696078
2022-05-17	15.66	15.92	15.47	15.87	1458392
2022-05-18	15.84	15.84	15.50	15.56	1180776
2022-05-19	15.38	15.62	15.33	15.50	1090479
2022-05-20	15.66	15.66	15.24	15.57	997129
2022-05-23	15.65	15.88	15.61	15.74	1143244
2022-05-24	15.74	15.93	15.51	15.89	638803
2022-05-25	15.86	15.97	15.76	15.88	720478
2022-05-26	15.90	16.19	15.90	16.06	686537
2022-05-27	16.11	16.23	16.04	16.17	621984
2022-05-31	16.14	16.20	16.06	16.18	816592
2022-06-01	16.15	16.33	15.98	16.28	811333
2022-06-02	16.32	16.36	16.15	16.27	767027
2022-06-03	16.25	16.41	16.11	16.27	820779
2022-06-06	16.39	16.60	16.23	16.35	2323820
2022-06-07	16.35	16.55	16.25	16.53	1066021
2022-06-08	16.48	16.48	16.04	16.13	763392
2022-06-09	16.20	16.35	16.06	16.15	872520
2022-06-10	16.04	16.05	15.63	15.78	969668
2022-06-13	15.35	15.54	13.83	13.86	2314627
2022-06-14	14.00	14.10	13.46	13.59	2138691
2022-06-15	13.63	13.69	12.77	13.01	2463418
2022-06-16	12.80	12.81	11.84	11.93	2659854
2022-06-17	11.84	12.43	11.64	12.40	6527915
2022-06-21	12.68	13.02	12.62	12.82	2156660
2022-06-22	12.66	13.04	12.66	12.90	2178346
2022-06-23	12.99	13.30	12.89	13.19	1453265
2022-06-24	13.29	14.07	13.26	14.06	2847219
2022-06-27	14.11	14.45	13.96	14.04	1073220
2022-06-28	14.19	14.32	14.01	14.11	1035789
2022-06-29	14.00	14.07	13.78	13.92	851557
2022-06-30	13.70	14.04	13.70	13.83	1097946
2022-07-01	13.79	14.40	13.79	14.34	992242
2022-07-05	14.18	14.62	14.00	14.58	1448016
2022-07-06	14.66	14.99	14.38	14.49	1525751
2022-07-07	14.56	15.12	14.56	14.98	1836499
2022-07-08	14.95	15.07	14.71	14.96	1153669
2022-07-11	14.98	15.09	14.59	14.67	1061727
2022-07-12	14.66	14.86	14.46	14.11	1086090
2022-07-13	13.81	14.19	13.69	14.14	1233032
2022-07-14	13.96	13.99	13.49	13.62	959091
2022-07-15	13.86	14.08	13.40	13.98	873346
2022-07-18	14.01	14.06	13.57	13.83	913760
2022-07-19	13.93	14.41	13.93	14.30	1002620
2022-07-20	14.27	14.45	14.18	14.39	840407
2022-07-21	14.29	14.64	14.17	14.63	717302
2022-07-22	14.66	14.78	14.28	14.49	904332
2022-07-25	14.45	14.59	14.37	14.52	543631
2022-07-26	14.50	14.59	14.37	14.50	530666
2022-07-27	14.54	14.96	14.54	14.91	894456
2022-07-28	15.00	15.44	14.98	15.40	900489
2022-07-29	15.43	15.64	15.33	15.36	686179
2022-08-01	15.36	15.62	15.28	15.51	847647
2022-08-02	15.39	15.41	14.90	14.91	1073004
2022-08-03	14.85	15.30	14.81	15.14	977708
2022-08-04	15.23	15.33	15.04	15.20	578846
2022-08-05	15.22	15.53	15.14	15.48	793131
2022-08-08	15.48	15.70	15.29	15.29	907621
2022-08-09	15.24	15.39	15.03	15.25	960298
2022-08-10	15.52	15.69	15.40	15.53	878117
2022-08-11	15.52	15.73	15.38	15.45	1013279
2022-08-12	15.46	15.60	15.40	15.48	844220
2022-08-15	15.40	15.73	15.29	15.71	916349
2022-08-16	15.66	15.73	15.53	15.68	706605
2022-08-17	15.53	15.68	15.25	15.57	873253
2022-08-18	15.55	15.60	15.41	15.42	490214
2022-08-19	15.29	15.35	15.17	15.23	751367
2022-08-22	15.07	15.07	14.83	14.85	734137
2022-08-23	14.92	15.04	14.89	14.98	470694
2022-08-24	15.06	15.09	14.93	15.05	363196
2022-08-25	15.05	15.46	15.04	15.46	622951
2022-08-26	15.45	15.45	15.14	15.25	585755
2022-08-29	15.10	15.30	15.06	15.20	516544
2022-08-30	15.28	15.28	14.75	14.79	576177
2022-08-31	14.93	15.07	14.80	14.85	637951
2022-09-01	14.79	14.83	14.08	14.22	1138760
2022-09-02	14.36	14.53	14.22	14.33	512881
2022-09-06	14.24	14.31	13.28	13.41	3130019
2022-09-07	13.44	13.79	13.34	13.75	1332094
2022-09-08	13.71	13.83	13.53	13.79	820097
2022-09-09	14.11	14.91	14.03	14.86	2041318
2022-09-12	14.97	15.07	14.81	14.94	816275
2022-09-13	14.59	14.81	14.48	14.61	1032127
2022-09-14	14.60	14.82	14.49	14.81	835475
2022-09-15	14.75	15.04	14.49	14.54	783056
2022-09-16	14.40	14.86	14.29	14.86	2427767
2022-09-19	14.67	14.92	14.67	14.87	730245
2022-09-20	14.74	14.82	14.63	14.74	594363
2022-09-21	14.89	15.04	14.70	14.70	664331
2022-09-22	14.55	14.69	14.16	14.21	830639
2022-09-23	14.00	14.03	13.55	13.74	1028574
2022-09-26	13.72	13.94	12.94	12.96	1499774
2022-09-27	13.14	13.29	12.60	12.80	1161770
2022-09-28	12.83	13.29	12.78	13.15	1029715
2022-09-29	12.95	12.99	11.90	12.08	2152803
2022-09-30	12.15	12.45	11.77	11.78	1609661
2022-10-03	11.87	11.93	11.07	11.58	2152015
2022-10-04	11.88	12.73	11.88	12.68	2268088
2022-10-05	12.49	12.49	11.78	12.34	1483805
2022-10-06	12.33	12.52	11.84	11.86	2002203
2022-10-07	11.76	12.16	11.50	11.64	1840986
2022-10-10	11.65	11.93	11.23	11.25	1831175
2022-10-11	11.20	12.00	11.04	11.90	2550489
2022-10-12	11.89	11.90	11.31	11.18	1983774
2022-10-13	11.01	11.64	10.78	11.53	1955569
2022-10-14	11.58	11.84	11.34	11.38	1360755
2022-10-17	11.49	11.71	11.29	11.44	1166314
2022-10-18	11.67	11.98	11.56	11.74	1070269
2022-10-19	11.61	11.68	11.39	11.47	825938
2022-10-20	11.47	11.73	11.40	11.54	769801
2022-10-21	11.66	12.04	11.51	12.04	1270235
2022-10-24	12.13	12.23	11.84	12.21	1039831
2022-10-25	12.17	12.79	12.05	12.65	1395356
2022-10-26	12.73	12.98	12.56	12.60	1717852
2022-10-27	12.70	13.05	12.53	12.64	1145483
2022-10-28	13.17	13.99	13.08	13.93	2272280
2022-10-31	13.79	14.10	13.57	13.87	1325675
2022-11-01	14.05	14.24	13.61	13.70	1071306
2022-11-02	13.63	14.13	13.42	13.50	1000693
2022-11-03	13.29	13.58	13.11	13.50	839935
2022-11-04	13.69	14.02	13.56	13.85	810888
2022-11-07	13.85	14.14	13.75	14.14	663363
2022-11-08	14.17	14.22	13.85	14.01	681219
2022-11-09	13.89	14.30	13.74	14.01	662470
2022-11-10	14.57	15.25	14.33	15.22	1920959
2022-11-11	15.27	15.62	15.07	15.43	1212211
2022-11-14	15.30	15.41	15.11	15.24	1008711
2022-11-15	15.50	15.78	15.20	15.37	1190277
2022-11-16	15.30	15.35	14.97	15.25	583494
2022-11-17	15.05	15.13	14.81	15.02	729542
2022-11-18	15.38	15.45	14.88	15.04	1046956
2022-11-21	15.09	15.22	14.94	15.20	516113
2022-11-22	15.25	15.38	15.18	15.35	416253
2022-11-23	15.32	15.40	15.22	15.33	358866
2022-11-25	15.32	15.41	15.26	15.26	256656
2022-11-28	15.17	15.26	14.94	14.94	766573
2022-11-29	14.94	15.15	14.85	15.08	654680
2022-11-30	14.90	15.28	14.68	15.27	1076509
2022-12-01	15.29	15.58	15.09	15.26	879460
2022-12-02	15.01	15.29	14.85	15.18	531136
2022-12-05	15.02	15.08	14.86	14.89	617158
2022-12-06	14.89	14.93	14.59	14.73	604620
2022-12-07	14.55	15.03	14.37	14.93	832267
2022-12-08	14.89	15.14	14.86	14.88	815832
2022-12-09	14.90	14.97	14.69	14.71	478936
2022-12-12	14.75	14.75	14.31	14.45	1114590
2022-12-13	14.95	15.10	14.48	14.58	972729
2022-12-14	14.59	14.60	14.14	14.37	933001
2022-12-15	14.23	14.28	14.02	14.20	667249
2022-12-16	13.93	14.04	13.36	13.40	5733860
2022-12-19	13.44	13.77	13.33	13.55	878549
2022-12-20	13.44	13.52	13.18	13.24	868005
2022-12-21	13.41	13.69	13.41	13.52	689505
2022-12-22	13.36	13.44	13.07	13.35	730805
2022-12-23	13.31	13.39	13.13	13.20	2009185
2022-12-27	13.20	13.20	13.02	13.15	737877
2022-12-28	13.15	13.16	12.52	12.16	1083927
2022-12-29	12.32	12.48	12.23	12.42	792765
2022-12-30	12.27	12.49	12.25	12.39	1065848
2023-01-03	12.57	12.85	12.55	12.74	766045
2023-01-04	12.98	13.31	12.90	13.30	1246672
2023-01-05	13.23	13.62	13.13	13.53	640470
2023-01-06	13.54	13.65	13.38	13.44	620153
2023-01-09	13.55	13.68	13.49	13.51	550738
2023-01-10	13.49	13.80	13.45	13.58	777737
2023-01-11	13.66	13.85	13.63	13.79	739588
2023-01-12	13.94	14.03	13.77	13.92	723417
2023-01-13	13.80	14.43	13.79	14.42	542738
2023-01-17	14.50	14.71	14.43	14.55	721184
2023-01-18	14.58	14.79	14.47	14.60	465583
2023-01-19	14.34	14.57	14.28	14.55	431793
2023-01-20	14.66	14.83	14.44	14.83	667646
2023-01-23	14.86	14.97	14.78	14.86	501085
2023-01-24	14.95	14.95	14.52	14.77	350192
2023-01-25	14.69	14.85	14.57	14.74	397274
2023-01-26	14.86	15.12	14.79	15.11	517419
2023-01-27	15.18	15.25	14.99	15.12	1254781
2023-01-30	14.95	15.06	14.82	14.99	833673
2023-01-31	15.00	15.25	14.98	15.25	1304259
2023-02-01	15.19	15.57	15.10	15.40	850223
2023-02-02	15.50	15.55	15.38	15.48	734473
2023-02-03	15.23	15.23	14.14	14.93	2345440
2023-02-06	14.50	14.70	14.20	14.23	1062871
2023-02-07	13.98	14.37	13.89	14.37	1399184
2023-02-08	14.38	14.51	14.12	14.42	726403
2023-02-09	14.88	15.04	14.45	14.52	954680
2023-02-10	14.49	14.61	14.38	14.45	433887
2023-02-13	14.47	14.61	14.44	14.55	392212
2023-02-14	14.45	14.56	14.13	14.22	453663
2023-02-15	14.13	14.27	14.03	14.26	285515
2023-02-16	14.06	14.34	14.06	14.25	401270
2023-02-17	13.91	14.13	13.84	14.09	715947
2023-02-21	13.88	13.90	13.43	13.46	721262
2023-02-22	13.49	13.73	13.49	13.53	578503
2023-02-23	13.56	13.67	13.36	13.43	533033
2023-02-24	13.22	13.33	13.12	13.15	664717
2023-02-27	13.22	13.33	13.09	13.16	615820
2023-02-28	13.12	13.23	13.02	13.03	575481
2023-03-01	13.00	13.12	12.91	12.99	537324
2023-03-02	12.85	13.01	12.76	13.01	741259
2023-03-03	13.10	13.18	13.00	13.13	633936
2023-03-06	13.20	13.30	12.99	13.13	617661
2023-03-07	13.15	13.24	12.82	12.83	704837
2023-03-08	12.95	12.98	12.78	12.95	690000
2023-03-09	12.95	12.99	12.48	12.50	647627
2023-03-10	12.43	12.52	11.99	12.08	1111526
2023-03-13	11.84	12.22	11.68	11.92	1428765
2023-03-14	12.25	12.62	12.15	12.24	1041348
2023-03-15	11.93	12.16	11.72	11.95	1013741
2023-03-16	11.86	12.10	11.65	11.99	854720
2023-03-17	11.90	11.90	11.35	11.36	2746445
2023-03-20	11.41	11.76	11.41	11.54	987534
2023-03-21	11.80	11.95	11.67	11.67	760321
2023-03-22	11.70	11.72	11.34	11.34	802978
2023-03-23	11.44	11.61	11.08	11.12	843027
2023-03-24	11.01	11.61	10.99	11.57	688743
2023-03-27	11.65	11.77	11.61	11.68	740688
2023-03-28	11.67	11.77	11.59	11.68	519457
2023-03-29	11.91	12.00	11.82	11.98	680716
2023-03-30	12.09	12.13	11.87	12.01	679424
2023-03-31	12.10	12.34	12.04	12.33	741195
2023-04-03	12.30	12.42	12.08	12.20	750600
2023-04-04	12.25	12.26	12.07	12.18	560950
2023-04-05	12.06	12.36	12.06	12.24	917768
2023-04-06	12.29	12.52	12.23	12.27	862550
2023-04-10	12.27	12.37	11.95	12.34	1642561
2023-04-11	12.34	12.55	12.26	12.52	1123818
2023-04-12	12.60	12.63	12.34	12.00	1031075
2023-04-13	11.94	12.04	11.83	11.96	1036314
2023-04-14	12.06	12.11	11.73	11.85	751228
2023-04-17	11.86	12.21	11.82	12.07	867592
2023-04-18	12.08	12.11	11.82	11.87	565104
2023-04-19	11.80	12.10	11.79	12.05	756170
2023-04-20	11.91	12.00	11.90	11.98	550433
2023-04-21	11.94	12.00	11.81	11.95	586807
2023-04-24	11.89	12.01	11.64	11.98	610921
2023-04-25	11.95	11.95	11.66	11.67	598645
2023-04-26	11.69	11.88	11.53	11.58	970995
2023-04-27	11.69	11.85	11.61	11.76	686107
2023-04-28	12.23	12.62	12.20	12.43	1949890
2023-05-01	12.37	12.55	12.18	12.31	1650505
2023-05-02	12.26	12.35	11.53	11.78	1030208
2023-05-03	11.80	11.92	11.71	11.73	1152239
2023-05-04	11.61	11.78	11.50	11.67	1317861
2023-05-05	11.72	11.97	11.63	11.75	741405
2023-05-08	11.78	11.83	11.56	11.63	763812
2023-05-09	11.56	11.58	11.40	11.40	783834
2023-05-10	11.57	11.68	11.42	11.57	850651
2023-05-11	11.46	11.74	11.46	11.74	877548
2023-05-12	11.71	11.81	11.66	11.70	700473
2023-05-15	11.75	11.79	11.59	11.61	471817
2023-05-16	11.54	11.62	11.43	11.47	422735
2023-05-17	11.56	11.84	11.51	11.79	568390
2023-05-18	11.72	11.95	11.68	11.92	596876
2023-05-19	11.99	12.03	11.77	11.83	1022220
2023-05-22	11.88	11.88	11.70	11.74	677177
2023-05-23	11.74	12.07	11.73	11.74	745934
2023-05-24	11.74	11.74	11.49	11.57	550744
2023-05-25	11.47	11.50	10.97	11.10	1004431
2023-05-26	11.06	11.49	11.03	11.44	627966
2023-05-30	11.50	11.75	11.44	11.71	585444
2023-05-31	11.69	11.75	11.55	11.64	601220
2023-06-01	11.69	11.97	11.65	11.95	677869
2023-06-02	12.10	12.51	12.03	12.44	761418
2023-06-05	12.34	12.38	12.14	12.44	760670
2023-06-06	12.24	12.63	12.20	12.49	608613
2023-06-07	12.56	12.77	12.55	12.67	580052
2023-06-08	12.66	12.88	12.59	12.82	621523
2023-06-09	12.83	12.83	12.62	12.69	484826
2023-06-12	12.69	12.94	12.65	12.88	511361
2023-06-13	12.91	13.10	12.88	13.05	572275
2023-06-14	13.07	13.19	12.96	13.13	758883
2023-06-15	13.05	13.36	13.03	13.34	712238
2023-06-16	13.40	13.43	13.09	13.29	2106513
2023-06-20	13.24	13.27	13.11	13.17	533676
2023-06-21	13.15	13.34	13.07	13.32	525631
2023-06-22	13.28	13.28	13.06	13.23	565201
2023-06-23	13.07	13.08	12.73	12.78	1447452
2023-06-26	12.81	13.09	12.75	12.94	410642
2023-06-27	12.96	13.37	12.93	13.34	439442
2023-06-28	13.27	13.55	13.21	13.54	577054
2023-06-29	13.53	13.58	13.40	13.49	498608
2023-06-30	13.58	13.58	13.45	13.48	460220
2023-07-03	13.49	13.58	13.40	13.49	268257
2023-07-05	13.45	13.54	13.33	13.35	619320
2023-07-06	13.24	13.24	12.88	13.11	685821
2023-07-07	13.10	13.45	13.08	13.29	636158
2023-07-10	13.38	13.70	13.32	13.67	848875
2023-07-11	13.74	13.92	13.69	13.86	744638
2023-07-12	14.09	14.13	13.92	13.53	936561
2023-07-13	13.40	13.74	13.39	13.63	1020308
2023-07-14	13.70	13.70	13.47	13.53	580481
2023-07-17	13.54	13.70	13.51	13.69	625087
2023-07-18	13.65	13.83	13.65	13.77	633912
2023-07-19	13.85	14.12	13.82	14.09	766393
2023-07-20	14.08	14.11	13.97	14.05	483402
2023-07-21	14.10	14.24	13.96	13.99	781129
2023-07-24	14.00	14.21	13.90	14.14	416127
2023-07-25	14.14	14.28	14.11	14.17	472832
2023-07-26	14.21	14.47	14.20	14.39	435699
2023-07-27	14.44	14.59	14.14	14.19	707327
2023-07-28	14.22	14.22	12.68	12.93	2178020
2023-07-31	12.94	13.06	12.60	12.78	1544792
2023-08-01	12.72	12.87	12.65	12.73	694495
2023-08-02	12.74	12.76	12.55	12.63	622308
2023-08-03	12.55	12.60	12.26	12.32	601190
2023-08-04	12.34	12.65	12.30	12.60	652708
2023-08-07	12.65	13.00	12.63	13.00	751608
2023-08-08	12.91	13.21	12.79	13.18	777119
2023-08-09	13.15	13.25	13.09	13.16	537005
2023-08-10	13.19	13.30	12.95	13.01	423074
2023-08-11	13.00	13.00	12.86	12.89	307386
2023-08-14	12.89	12.89	12.72	12.75	489730
2023-08-15	12.72	12.75	12.58	12.61	438548
2023-08-16	12.57	12.71	12.52	12.57	437633
2023-08-17	12.56	12.70	12.54	12.55	675913
2023-08-18	12.46	12.68	12.40	12.62	460473
2023-08-21	12.62	12.65	12.46	12.61	389810
2023-08-22	12.72	12.78	12.59	12.63	452178
2023-08-23	12.67	12.90	12.66	12.89	404872
2023-08-24	12.80	13.08	12.80	12.91	421075
2023-08-25	12.98	13.06	12.84	12.93	380251
2023-08-28	12.97	13.28	12.93	13.24	671819
2023-08-29	13.22	13.43	13.16	13.40	530840
2023-08-30	13.35	13.43	13.25	13.38	306794
2023-08-31	13.39	13.49	13.38	13.41	520578
2023-09-01	13.53	13.58	13.42	13.46	377480
2023-09-05	13.32	13.33	13.01	13.04	550500
2023-09-06	13.03	13.10	12.87	12.92	471774
2023-09-07	12.93	13.03	12.85	12.87	399766
2023-09-08	12.91	12.96	12.85	12.88	328685
2023-09-11	12.93	12.96	12.83	12.85	493709
2023-09-12	12.79	13.05	12.75	12.76	527189
2023-09-13	12.79	12.86	12.71	12.78	383192
2023-09-14	12.86	13.03	12.86	12.98	658767
2023-09-15	12.89	13.02	12.83	12.93	2069378
2023-09-18	12.91	13.16	12.90	13.05	735649
2023-09-19	13.07	13.25	13.06	13.13	496672
2023-09-20	13.24	13.24	12.91	12.91	412468
2023-09-21	12.80	12.85	12.30	12.31	598821
2023-09-22	12.33	12.50	12.27	12.43	358249
2023-09-25	12.38	12.47	12.29	12.31	348173
2023-09-26	12.31	12.36	12.06	12.08	573861
2023-09-27	12.08	12.23	11.99	12.09	475973
2023-09-28	12.03	12.29	11.96	12.26	627354
2023-09-29	12.40	12.57	12.36	12.40	557414
2023-10-02	12.34	12.37	12.01	12.13	594124
2023-10-03	12.03	12.04	11.62	11.72	691667
2023-10-04	11.80	11.82	11.45	11.63	647374
2023-10-05	11.64	11.94	11.51	11.87	759789
2023-10-06	11.74	12.01	11.74	11.92	632659
2023-10-09	11.89	12.12	11.85	12.09	594470
2023-10-10	12.16	12.25	12.08	12.18	584729
2023-10-11	12.24	12.37	12.21	11.96	684576
2023-10-12	11.88	11.91	11.56	11.70	907676
2023-10-13	11.74	11.83	11.42	11.47	714253
2023-10-16	11.46	11.79	11.46	11.74	613526
2023-10-17	11.49	11.77	11.43	11.70	637635
2023-10-18	11.60	11.60	11.30	11.35	545217
2023-10-19	11.28	11.37	11.05	11.05	623755
2023-10-20	11.08	11.22	11.02	11.02	589414
2023-10-23	10.93	11.04	10.79	10.82	706601
2023-10-24	10.77	10.99	10.71	10.72	620200
2023-10-25	10.64	10.77	10.52	10.55	607106
2023-10-26	10.62	10.93	10.62	10.72	747575
2023-10-27	12.11	12.32	11.83	12.28	2002477
2023-10-30	12.46	12.76	12.35	12.40	1400533
2023-10-31	12.48	12.81	12.48	12.65	881171
2023-11-01	12.74	13.03	12.60	13.01	1016025
2023-11-02	13.20	13.45	13.12	13.41	916810
2023-11-03	13.74	13.83	13.64	13.72	838035
2023-11-06	13.70	13.74	13.55	13.65	801332
2023-11-07	13.61	13.69	13.45	13.64	482586
2023-11-08	13.64	13.68	13.49	13.61	540385
2023-11-09	13.65	13.72	13.38	13.42	449061
2023-11-10	13.58	13.58	13.43	13.55	493423
2023-11-13	13.42	13.56	13.34	13.49	295847
2023-11-14	13.86	13.98	13.80	13.94	682220
2023-11-15	13.92	14.01	13.85	13.97	739089
2023-11-16	14.00	14.01	13.75	13.83	562080
2023-11-17	13.94	13.99	13.75	13.87	448174
2023-11-20	13.87	13.99	13.79	13.95	349455
2023-11-21	13.88	13.95	13.84	13.89	228087
2023-11-22	13.97	14.01	13.78	13.82	339809
2023-11-24	13.82	13.85	13.71	13.77	219617
2023-11-27	13.77	13.77	13.68	13.71	390034
2023-11-28	13.71	13.79	13.64	13.73	406209
2023-11-29	13.84	14.02	13.84	13.91	468266
2023-11-30	13.97	14.06	13.89	14.04	410180
2023-12-01	14.03	14.43	13.88	14.40	683922
2023-12-04	14.38	14.60	14.38	14.60	622335
2023-12-05	14.62	14.68	14.47	14.65	586422
2023-12-06	14.70	14.75	14.23	14.24	758048
2023-12-07	14.23	14.40	14.12	14.38	631032
2023-12-08	14.19	14.43	14.19	14.37	479249
2023-12-11	14.33	14.48	14.30	14.44	640004
2023-12-12	14.45	14.71	14.39	14.58	680827
2023-12-13	14.65	15.05	14.62	15.02	966464
2023-12-14	15.27	15.56	15.25	15.46	1027845
2023-12-15	15.47	15.49	15.15	15.17	3319367
2023-12-18	15.26	15.36	15.15	15.19	564074
2023-12-19	15.27	15.60	15.25	15.53	781790
2023-12-20	15.50	15.72	15.34	15.34	753193
2023-12-21	15.50	15.71	15.38	15.71	653124
2023-12-22	15.71	15.77	15.59	15.71	461793
2023-12-26	15.76	15.86	15.66	15.79	516600
2023-12-27	15.78	15.89	15.75	15.41	543207
2023-12-28	15.37	15.41	15.24	15.28	593997
2023-12-29	15.21	15.24	14.94	14.95	568480
2024-01-02	14.84	15.12	14.80	15.00	590659
2024-01-03	14.90	14.90	14.68	14.69	540250
2024-01-04	14.67	14.83	14.66	14.69	484288
2024-01-05	14.59	14.93	14.59	14.83	421426
2024-01-08	14.78	15.03	14.76	15.01	471938
2024-01-09	14.82	14.99	14.80	14.95	325601
2024-01-10	14.91	15.04	14.79	14.83	501769
2024-01-11	14.67	14.74	14.39	14.53	694679
2024-01-12	14.65	14.86	14.54	14.62	386282
2024-01-16	14.43	14.55	14.31	14.47	479090
2024-01-17	14.25	14.50	14.20	14.24	412828
2024-01-18	14.33	14.44	14.21	14.43	395856
2024-01-19	14.41	14.71	14.28	14.69	429444
2024-01-22	14.78	14.90	14.65	14.79	462964
2024-01-23	14.90	14.94	14.79	14.85	290931
2024-01-24	15.00	15.03	14.72	14.76	406115
2024-01-25	14.95	15.01	14.82	14.96	336545
2024-01-26	15.03	15.12	14.95	14.96	361456
2024-01-29	15.00	15.18	14.94	15.14	546917
2024-01-30	15.14	15.16	14.71	14.72	720611
2024-01-31	14.78	14.78	14.34	14.34	795572
2024-02-01	14.37	14.53	14.14	14.44	960049
2024-02-02	14.26	14.44	13.69	13.96	969328
2024-02-05	13.80	14.02	13.63	13.96	1051362
2024-02-06	13.91	13.94	13.71	13.75	1155523
2024-02-07	13.83	13.83	13.52	13.55	812632
2024-02-08	13.49	13.67	13.47	13.55	640579
2024-02-09	13.57	13.80	13.50	13.79	700591
2024-02-12	13.79	13.98	13.78	13.89	674024
2024-02-13	13.51	13.56	13.20	13.26	811482
2024-02-14	13.39	13.42	13.22	13.36	504184
2024-02-15	13.42	13.89	13.42	13.83	968268
2024-02-16	13.60	13.84	13.51	13.54	1466183
2024-02-20	13.50	13.78	13.34	13.78	1095532
2024-02-21	13.75	13.85	13.71	13.78	491340
2024-02-22	13.82	13.97	13.75	13.93	505848
2024-02-23	13.90	14.04	13.83	13.95	377778
2024-02-26	13.95	14.04	13.75	13.81	609909
2024-02-27	13.91	13.91	13.71	13.81	546279
2024-02-28	13.71	13.88	13.69	13.81	340268
2024-02-29	13.96	14.16	13.84	14.13	596369
2024-03-01	14.11	14.29	14.08	14.28	493362
2024-03-04	14.27	14.31	14.01	14.01	333159
2024-03-05	13.96	14.20	13.96	14.07	406713
2024-03-06	14.17	14.29	14.09	14.22	549216
2024-03-07	14.29	14.38	14.16	14.25	428824
2024-03-08	14.43	14.53	14.24	14.28	464822
2024-03-11	14.22	14.37	14.22	14.28	420757
2024-03-12	14.32	14.42	14.22	14.36	395156
2024-03-13	14.36	14.49	14.35	14.42	388090
2024-03-14	14.35	14.41	14.04	14.09	490403
2024-03-15	14.00	14.30	14.00	14.15	1999164
2024-03-18	14.15	14.31	14.08	14.13	470363
2024-03-19	14.08	14.24	14.06	14.20	458626
2024-03-20	14.15	14.57	14.15	14.55	495014
2024-03-21	14.58	14.77	14.52	14.74	637799
2024-03-22	14.77	14.88	14.49	14.49	410618
2024-03-25	14.53	14.68	14.45	14.45	383816
2024-03-26	14.58	14.60	14.29	14.34	578485
2024-03-27	14.42	14.54	14.39	14.52	485649
2024-03-28	14.54	14.74	14.52	14.68	532169
2024-04-01	14.70	14.70	14.54	14.60	560499
2024-04-02	14.49	14.57	14.26	14.35	1013551
2024-04-03	14.29	14.43	14.27	14.42	591709
2024-04-04	14.54	14.63	14.25	14.26	853698
2024-04-05	14.27	14.42	14.18	14.40	594390
2024-04-08	14.46	14.57	14.38	14.54	532871
2024-04-09	14.62	14.68	14.49	14.64	538031
2024-04-10	14.38	14.38	13.78	13.56	1621475
2024-04-11	13.67	13.72	13.51	13.69	1088014
2024-04-12	13.62	13.75	13.48	13.55	600663
2024-04-15	13.58	13.67	13.31	13.36	684205
2024-04-16	13.34	13.39	13.22	13.27	552017
2024-04-17	13.41	13.43	13.21	13.23	485318
2024-04-18	13.28	13.39	13.26	13.27	640977
2024-04-19	13.27	13.57	13.27	13.56	770078
2024-04-22	13.57	13.72	13.51	13.66	416392
2024-04-23	13.59	13.93	13.55	13.91	463327
2024-04-24	13.89	13.89	13.67	13.72	575612
2024-04-25	13.66	14.18	13.66	14.14	1116793
2024-04-26	14.14	14.26	13.97	14.10	730471
2024-04-29	14.12	14.20	14.01	14.01	588107
2024-04-30	13.98	14.07	13.85	13.85	610132
2024-05-01	14.00	14.42	13.97	14.33	1075108
2024-05-02	14.44	14.54	14.22	14.50	586058
2024-05-03	14.60	14.75	14.55	14.70	794542
2024-05-06	14.79	14.93	14.76	14.83	443915
2024-05-07	14.83	14.94	14.59	14.63	489595
2024-05-08	14.55	14.61	14.50	14.60	321784
2024-05-09	14.70	14.75	14.62	14.73	399640
2024-05-10	14.74	14.82	14.66	14.80	305631
2024-05-13	14.90	14.90	14.61	14.67	402843
2024-05-14	14.84	14.85	14.67	14.73	389302
2024-05-15	14.93	14.98	14.84	14.98	494287
2024-05-16	14.94	15.18	14.84	15.17	513975
2024-05-17	15.21	15.22	15.03	15.04	369900
2024-05-20	15.02	15.07	14.91	14.95	319082
2024-05-21	14.77	14.81	13.68	13.73	4680280
2024-05-22	13.78	13.97	13.75	13.80	3114206
2024-05-23	13.80	13.86	13.40	13.42	1673721
2024-05-24	13.47	13.62	13.46	13.57	819301
2024-05-28	13.63	13.75	13.54	13.59	796956
2024-05-29	13.46	13.54	13.35	13.49	611805
2024-05-30	13.60	13.76	13.56	13.71	625787
2024-05-31	13.76	13.98	13.63	13.68	1005563
2024-06-03	13.80	13.90	13.67	13.85	814008
2024-06-04	13.86	13.90	13.71	13.74	487590
2024-06-05	13.85	13.91	13.68	13.83	516718
2024-06-06	13.77	13.91	13.71	13.76	756235
2024-06-07	13.68	13.80	13.59	13.64	708296
2024-06-10	13.55	13.69	13.53	13.67	830269
2024-06-11	13.58	13.63	13.49	13.53	587623
2024-06-12	13.86	13.93	13.71	13.72	577656
2024-06-13	13.70	13.77	13.59	13.63	916301
2024-06-14	13.56	13.84	13.55	13.79	695761
2024-06-17	13.70	13.89	13.67	13.87	488566
2024-06-18	13.90	13.98	13.80	13.88	703676
2024-06-20	13.92	13.92	13.71	13.77	1165527
2024-06-21	13.75	13.78	13.62	13.68	1497885
2024-06-24	13.73	13.82	13.66	13.79	530861
2024-06-25	13.79	13.82	13.67	13.68	413057
2024-06-26	13.65	13.75	13.62	13.71	431166
2024-06-27	13.77	13.78	13.59	13.69	428002
2024-06-28	13.82	13.86	13.64	13.75	1764148
2024-07-01	13.79	13.79	13.48	13.60	744120
2024-07-02	13.67	13.75	13.52	13.73	603918
2024-07-03	13.81	13.81	13.66	13.75	313715
2024-07-05	13.76	13.80	13.70	13.77	561516
2024-07-08	13.84	13.89	13.78	13.83	1101909
2024-07-09	13.84	13.90	13.73	13.82	729396
2024-07-10	14.22	14.37	14.10	14.36	1270175
2024-07-11	14.61	14.70	14.31	14.22	2071990
2024-07-12	14.32	14.48	14.30	14.34	1355981
2024-07-15	14.34	14.53	14.23	14.47	1004382
2024-07-16	14.50	14.74	14.49	14.72	1379062
2024-07-17	14.64	14.98	14.63	14.89	1032778
2024-07-18	14.80	14.97	14.53	14.56	713640
2024-07-19	14.56	14.65	14.44	14.50	510981
2024-07-22	14.54	14.61	14.45	14.50	721023
2024-07-23	14.43	14.53	14.34	14.47	1408514
2024-07-24	13.87	13.91	13.29	13.32	2824024
2024-07-25	13.33	13.81	13.28	13.55	1069967
2024-07-26	13.75	13.81	13.61	13.76	974952
2024-07-29	13.80	13.87	13.59	13.64	654704
2024-07-30	13.70	13.77	13.62	13.73	505526
2024-07-31	13.89	13.95	13.73	13.77	757357
2024-08-01	13.85	13.89	13.39	13.58	895387
2024-08-02	13.36	13.69	13.32	13.60	828143
2024-08-05	13.00	13.39	12.81	13.16	1373352
2024-08-06	13.23	13.40	13.11	13.28	787434
2024-08-07	13.50	13.52	13.23	13.33	819024
2024-08-08	13.42	13.46	13.24	13.41	618746
2024-08-09	13.45	13.45	13.27	13.45	655966
2024-08-12	13.48	13.48	13.25	13.29	575755
2024-08-13	13.38	13.48	13.31	13.44	549465
2024-08-14	13.44	13.52	13.37	13.49	471980
2024-08-15	13.67	13.75	13.49	13.67	538764
2024-08-16	13.66	13.78	13.66	13.72	525384
2024-08-19	13.75	13.84	13.73	13.81	483991
2024-08-20	13.74	13.79	13.66	13.69	570783
2024-08-21	13.77	13.80	13.69	13.77	357096
2024-08-22	13.83	13.83	13.69	13.71	884118
2024-08-23	13.78	14.05	13.71	14.02	663471
2024-08-26	14.15	14.20	14.02	14.04	707058
2024-08-27	14.00	14.04	13.95	14.00	578258
2024-08-28	13.94	14.11	13.94	14.02	464076
2024-08-29	14.09	14.20	14.00	14.14	1664766
2024-08-30	14.15	14.22	14.02	14.21	689548
2024-09-03	14.08	14.26	13.91	13.95	990208
2024-09-04	13.95	13.95	13.78	13.86	680266
2024-09-05	13.92	13.97	13.82	13.91	550114
2024-09-06	13.85	13.89	13.73	13.79	685071
2024-09-09	13.79	13.84	13.67	13.77	568478
2024-09-10	13.77	13.86	13.73	13.84	431093
2024-09-11	13.82	13.85	13.68	13.80	448352
2024-09-12	13.86	13.94	13.81	13.92	314328
2024-09-13	14.06	14.21	13.98	14.19	528808
2024-09-16	14.25	14.25	14.11	14.20	650783
2024-09-17	14.36	14.36	14.21	14.24	1131171
2024-09-18	14.29	14.43	14.16	14.25	653879
2024-09-19	14.49	14.49	14.29	14.38	876127
2024-09-20	14.27	14.37	14.24	14.26	1654726
2024-09-23	14.28	14.29	14.07	14.16	588044
2024-09-24	14.19	14.30	14.16	14.25	383365
2024-09-25	14.28	14.28	14.06	14.08	571470
2024-09-26	14.15	14.19	14.09	14.14	467277
2024-09-27	14.27	14.33	14.18	14.28	560851
2024-09-30	14.29	14.37	14.25	14.26	704161
2024-10-01	14.46	14.46	14.17	14.25	892911
2024-10-02	14.15	14.22	14.11	14.20	649149
2024-10-03	14.19	14.20	14.07	14.17	508463
2024-10-04	14.27	14.31	14.16	14.29	769983
2024-10-07	14.30	14.30	14.11	14.18	719248
2024-10-08	14.22	14.36	14.11	14.34	784391
2024-10-09	14.35	14.46	14.27	14.36	612309
2024-10-10	14.33	14.36	14.20	13.86	1036978
2024-10-11	13.85	13.97	13.56	13.92	1066465
2024-10-14	13.97	14.06	13.85	14.03	632103
2024-10-15	14.04	14.13	13.98	14.00	541055
2024-10-16	14.06	14.21	14.06	14.13	616474
2024-10-17	14.14	14.19	14.05	14.09	420043
2024-10-18	14.12	14.12	14.01	14.06	419467
2024-10-21	14.08	14.08	13.79	13.81	658149
2024-10-22	13.77	13.78	13.63	13.67	653588
2024-10-23	13.62	13.78	13.29	13.52	1134570
2024-10-24	13.61	13.83	13.59	13.79	1043757
2024-10-25	13.81	13.87	13.59	13.60	672362
2024-10-28	13.63	13.73	13.59	13.67	502092
2024-10-29	13.62	13.75	13.46	13.72	606653
2024-10-30	13.79	13.93	13.78	13.81	576103
2024-10-31	13.78	13.81	13.47	13.48	605670
2024-11-01	13.56	13.60	13.36	13.39	670889
2024-11-04	13.48	13.52	13.41	13.42	784023
2024-11-05	13.39	13.46	13.32	13.37	782449
2024-11-06	13.68	13.74	13.13	13.44	1418953
2024-11-07	13.47	13.53	13.39	13.43	1066702
2024-11-08	13.46	13.50	13.39	13.44	1367312
2024-11-11	13.45	13.55	13.39	13.49	885149
2024-11-12	13.43	13.44	13.17	13.20	846796
2024-11-13	13.20	13.32	13.11	13.11	902917
2024-11-14	13.11	13.22	13.03	13.06	784573
2024-11-15	13.04	13.09	12.99	13.06	902058
2024-11-18	13.04	13.18	12.99	13.11	431475
2024-11-19	13.05	13.23	13.04	13.20	432725
2024-11-20	13.17	13.19	13.07	13.15	387279
2024-11-21	13.21	13.36	13.16	13.34	518461
2024-11-22	13.40	13.52	13.38	13.43	508488
2024-11-25	13.51	13.69	13.51	13.58	544980
2024-11-26	13.55	13.56	13.33	13.45	549305
2024-11-27	13.46	13.68	13.46	13.56	437470
2024-11-29	13.56	13.67	13.56	13.59	296147
2024-12-02	13.59	13.66	13.51	13.62	494079
2024-12-03	13.62	13.64	13.43	13.47	379782
2024-12-04	13.51	13.57	13.43	13.51	622219
2024-12-05	13.53	13.56	13.39	13.43	448784
2024-12-06	13.50	13.59	13.46	13.56	399627
2024-12-09	13.66	13.66	13.57	13.59	393695
2024-12-10	13.60	13.62	13.46	13.54	537409
2024-12-11	13.59	13.60	13.41	13.47	415975
2024-12-12	13.44	13.50	13.42	13.43	646484
2024-12-13	13.43	13.57	13.35	13.55	434383
2024-12-16	13.58	13.83	13.55	13.59	971116
2024-12-17	13.53	13.71	13.41	13.43	841817
2024-12-18	13.44	13.56	12.97	13.03	921455
2024-12-19	13.15	13.23	12.94	12.95	1032227
2024-12-20	12.84	13.17	12.80	12.98	3411021
2024-12-23	12.95	12.96	12.83	12.90	908829
2024-12-24	12.91	13.07	12.88	13.06	566274
2024-12-26	13.10	13.12	12.93	12.60	907027
2024-12-27	12.48	12.69	12.46	12.55	1069630
2024-12-30	12.50	12.55	12.33	12.44	926986
2024-12-31	12.49	12.67	12.48	12.59	1025382
2025-01-02	12.65	12.69	12.47	12.56	650573
2025-01-03	12.55	12.75	12.53	12.70	944319
2025-01-06	12.68	12.72	12.51	12.51	889214
2025-01-07	12.55	12.60	12.43	12.48	599186
2025-01-08	12.38	12.45	12.28	12.41	571731
2025-01-10	12.25	12.25	12.02	12.11	922169
2025-01-13	12.10	12.12	11.77	12.00	1064808
2025-01-14	12.00	12.28	11.97	12.26	655479
2025-01-15	12.50	12.57	12.37	12.52	605406
2025-01-16	12.55	12.65	12.49	12.57	848861
2025-01-17	12.68	12.76	12.65	12.71	563088
2025-01-21	12.76	12.80	12.67	12.70	483200
2025-01-22	12.67	12.74	12.57	12.60	477483
2025-01-23	12.60	12.67	12.51	12.56	755973
2025-01-24	12.52	12.72	12.46	12.61	760011
2025-01-27	12.60	12.93	12.60	12.90	690736
2025-01-28	12.84	13.01	12.77	12.80	529553
2025-01-29	12.85	12.90	12.64	12.69	442327
2025-01-30	12.80	12.95	12.78	12.89	641621
2025-01-31	13.40	13.69	13.23	13.60	2025881
2025-02-03	13.41	13.63	13.31	13.35	1132769
2025-02-04	13.10	13.53	13.10	13.51	820072
2025-02-05	13.53	13.64	13.45	13.55	947467
2025-02-06	13.58	13.64	13.46	13.63	988843
2025-02-07	13.59	13.61	13.42	13.50	626865
2025-02-10	13.59	13.62	13.46	13.62	550044
2025-02-11	13.55	13.69	13.55	13.65	613851
2025-02-12	13.48	13.65	13.44	13.62	629693
2025-02-13	13.65	13.74	13.58	13.72	368019
2025-02-14	13.75	13.77	13.68	13.77	439615
2025-02-18	13.70	13.86	13.70	13.76	391651
2025-02-19	13.65	13.85	13.64	13.79	379437
2025-02-20	13.75	14.03	13.75	14.00	563224
2025-02-21	14.11	14.16	13.99	14.07	766487
2025-02-24	14.07	14.25	14.05	14.11	604976
2025-02-25	14.19	14.54	14.19	14.53	1498871
2025-02-26	14.47	14.78	14.38	14.42	1194061
2025-02-27	14.37	14.53	14.36	14.39	623072
2025-02-28	14.44	14.66	14.44	14.65	657672
2025-03-03	14.63	14.70	14.47	14.59	646477
2025-03-04	14.46	14.56	14.30	14.36	805260
2025-03-05	14.40	14.55	14.35	14.50	430948
2025-03-06	14.34	14.51	14.33	14.33	727906
2025-03-07	14.36	14.77	14.30	14.76	693149
2025-03-10	14.71	14.93	14.58	14.63	754891
2025-03-11	14.69	14.72	14.26	14.33	781167
2025-03-12	14.34	14.36	14.14	14.22	187684

Explore More About PMT

Coins representing dividend payouts and trends

PMT Dividend History

Discover PennyMac Mortgage Investment'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

PMT Stock Split History

Discover PennyMac Mortgage Investment'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

PMT Historical Prices

Explore PennyMac Mortgage Investment's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics