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

TILE Historical Prices

Summary

Key Stock Metrics

17.24

(April 7, 2025)

52-Week Low

30.20

(September 19, 2025)

52-Week High

30.20

(September 19, 2025)

All-Time High

26.22

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	19.10	19.23	18.80	19.01	410078
2011-05-24	19.10	19.10	18.34	18.57	305871
2011-05-25	18.46	18.78	18.35	18.62	209521
2011-05-26	18.51	18.93	18.27	18.76	326556
2011-05-27	18.88	18.98	18.76	18.97	227132
2011-05-31	19.27	19.29	18.74	19.25	738368
2011-06-01	19.22	19.39	18.80	18.82	553852
2011-06-02	18.86	19.00	18.35	18.64	186528
2011-06-03	18.47	18.55	17.87	17.94	241746
2011-06-06	17.98	17.98	17.50	17.73	287310
2011-06-07	17.93	17.93	17.48	17.51	256002
2011-06-08	17.39	18.22	17.19	17.42	385893
2011-06-09	17.55	17.79	17.26	17.63	190647
2011-06-10	17.52	17.58	17.16	17.26	190557
2011-06-13	17.37	17.64	17.30	17.50	302964
2011-06-14	17.77	18.24	17.28	18.08	602257
2011-06-15	17.82	18.03	17.55	17.69	218090
2011-06-16	17.67	17.88	17.37	17.79	243726
2011-06-17	17.92	18.24	17.79	18.12	364612
2011-06-20	17.99	18.24	17.97	18.22	208538
2011-06-21	18.25	18.91	18.12	18.80	647260
2011-06-22	18.69	19.22	18.67	18.82	544331
2011-06-23	18.56	18.63	17.98	18.45	450658
2011-06-24	18.49	18.78	18.23	18.39	461966
2011-06-27	18.32	18.55	18.21	18.35	258899
2011-06-28	18.36	18.60	18.23	18.55	316276
2011-06-29	18.68	18.72	18.26	18.65	226675
2011-06-30	18.71	19.50	18.66	19.37	345230
2011-07-01	19.40	19.95	19.14	19.87	323647
2011-07-05	19.91	20.16	19.51	19.88	447439
2011-07-06	19.80	20.19	19.61	19.98	333961
2011-07-07	20.06	20.48	19.83	20.09	452055
2011-07-08	19.83	20.06	19.56	20.06	247834
2011-07-11	19.72	20.00	19.46	19.59	221695
2011-07-12	19.42	19.82	19.21	19.49	251272
2011-07-13	19.58	19.71	19.13	19.27	283542
2011-07-14	19.36	19.45	18.59	18.59	258736
2011-07-15	18.73	18.73	18.08	18.34	322758
2011-07-18	18.27	18.38	17.69	17.72	259821
2011-07-19	17.94	18.24	17.83	18.20	727455
2011-07-20	18.22	18.38	17.89	18.15	185540
2011-07-21	18.29	18.76	18.25	18.70	256756
2011-07-22	18.72	18.89	18.44	18.67	298903
2011-07-25	18.40	18.81	18.30	18.51	361855
2011-07-26	18.47	18.50	18.10	18.19	214637
2011-07-27	18.10	18.13	17.50	17.59	320341
2011-07-28	17.55	17.57	16.36	16.60	1891683
2011-07-29	16.37	16.52	15.90	16.02	562342
2011-08-01	16.29	16.41	15.69	15.80	508275
2011-08-02	15.64	15.64	14.77	14.84	461709
2011-08-03	14.89	15.18	14.29	15.00	690461
2011-08-04	14.71	14.85	14.17	14.17	696420
2011-08-05	14.42	14.71	13.67	14.25	675271
2011-08-08	13.73	14.17	12.62	12.64	565463
2011-08-09	12.98	13.25	11.69	13.21	682730
2011-08-10	12.29	12.88	12.04	12.15	739035
2011-08-11	12.43	13.36	12.20	13.10	586820
2011-08-12	13.55	13.80	12.97	13.42	285444
2011-08-15	13.57	14.10	13.57	14.06	257464
2011-08-16	13.94	14.17	13.63	13.76	443248
2011-08-17	13.82	13.88	12.94	13.39	339260
2011-08-18	12.92	12.99	12.05	12.23	260205
2011-08-19	11.93	12.85	11.59	12.80	539763
2011-08-22	13.21	13.46	12.25	12.32	216819
2011-08-23	12.42	13.03	12.22	13.02	271583
2011-08-24	13.02	13.71	12.78	13.65	240655
2011-08-25	13.79	13.79	13.25	13.31	277075
2011-08-26	13.20	13.95	13.07	13.93	218558
2011-08-29	14.10	14.98	14.03	14.96	513424
2011-08-30	14.77	14.96	14.45	14.92	374768
2011-08-31	15.01	15.29	14.69	15.08	694225
2011-09-01	15.08	15.84	14.43	14.62	750871
2011-09-02	14.21	14.50	13.92	13.95	320983
2011-09-06	13.38	13.77	12.94	13.63	511656
2011-09-07	14.03	14.93	13.93	14.13	407560
2011-09-08	14.00	14.05	12.99	13.25	419105
2011-09-09	13.11	13.11	12.14	12.50	706595
2011-09-12	12.25	12.61	12.00	12.32	501191
2011-09-13	12.38	12.87	12.30	12.52	869691
2011-09-14	12.65	13.70	12.40	13.34	580648
2011-09-15	13.54	13.69	13.35	13.60	329983
2011-09-16	13.61	13.90	13.50	13.65	1648539
2011-09-19	13.33	13.55	12.93	13.23	403548
2011-09-20	13.49	13.78	12.49	12.51	319473
2011-09-21	12.53	12.71	11.70	11.76	766453
2011-09-22	11.30	12.09	11.02	11.39	755848
2011-09-23	11.39	12.09	11.06	12.03	350289
2011-09-26	12.16	12.46	11.89	12.44	243415
2011-09-27	12.79	13.18	12.64	12.90	581532
2011-09-28	12.94	13.04	12.14	12.20	258418
2011-09-29	12.55	12.77	11.95	12.35	299435
2011-09-30	12.11	12.53	11.84	11.86	436098
2011-10-03	11.77	11.95	10.73	10.78	533491
2011-10-04	10.64	12.31	10.51	12.19	1001819
2011-10-05	12.19	12.46	11.85	12.24	351550
2011-10-06	12.25	12.56	12.06	12.48	1123317
2011-10-07	12.54	12.72	11.99	12.03	537228
2011-10-10	12.35	12.95	12.35	12.85	296051
2011-10-11	12.65	12.95	12.60	12.82	361665
2011-10-12	12.95	13.46	12.95	13.31	317615
2011-10-13	13.32	13.35	12.55	12.96	322303
2011-10-14	13.17	14.21	13.17	14.07	311465
2011-10-17	13.91	13.91	12.95	13.07	247076
2011-10-18	13.13	14.01	12.93	13.87	225985
2011-10-19	13.88	13.96	13.18	13.22	298191
2011-10-20	13.21	13.62	12.86	13.53	227368
2011-10-21	13.86	14.10	13.55	13.97	346760
2011-10-24	14.00	14.38	13.76	14.20	638028
2011-10-25	14.15	14.15	13.42	13.46	312494
2011-10-26	13.76	13.76	12.93	13.24	617882
2011-10-27	13.20	13.26	11.86	13.17	1386428
2011-10-28	13.06	13.50	12.80	13.42	378165
2011-10-31	13.12	13.53	12.88	13.04	347403
2011-11-01	12.38	12.82	11.86	12.17	801879
2011-11-02	12.37	12.75	11.85	12.20	530971
2011-11-03	12.35	12.35	11.84	12.14	703004
2011-11-04	12.05	12.57	12.01	12.52	610672
2011-11-07	12.48	12.51	11.95	12.46	347105
2011-11-08	12.56	12.79	12.02	12.47	358336
2011-11-09	12.10	12.35	11.79	11.97	389862
2011-11-10	12.20	12.30	11.93	12.05	188946
2011-11-11	12.20	12.61	12.00	12.40	237932
2011-11-14	12.34	12.34	11.80	11.94	352071
2011-11-15	11.71	12.08	11.68	11.90	611270
2011-11-16	11.71	12.04	11.57	11.59	253109
2011-11-17	11.53	11.65	11.39	11.49	363538
2011-11-18	11.51	11.66	11.31	11.39	273852
2011-11-21	11.13	11.24	10.68	10.70	375617
2011-11-22	10.69	10.82	10.42	10.59	462481
2011-11-23	10.45	10.62	9.93	10.05	249078
2011-11-25	10.01	10.33	9.75	9.76	111805
2011-11-28	10.16	10.82	10.13	10.53	649589
2011-11-29	10.52	10.52	10.23	10.43	370307
2011-11-30	11.01	11.55	10.95	11.50	1150066
2011-12-01	11.44	11.77	11.21	11.53	498870
2011-12-02	11.76	11.81	11.49	11.52	305091
2011-12-05	11.78	12.10	11.53	11.77	265078
2011-12-06	11.81	11.96	11.66	11.76	257539
2011-12-07	11.65	12.01	11.47	11.77	338159
2011-12-08	11.63	11.64	11.05	11.07	291955
2011-12-09	11.14	11.79	11.01	11.69	205908
2011-12-12	11.46	11.50	11.16	11.42	178598
2011-12-13	11.55	11.75	10.95	11.03	194495
2011-12-14	10.88	10.91	10.62	10.65	297224
2011-12-15	10.90	11.23	10.74	11.14	312046
2011-12-16	11.24	11.42	10.97	11.28	898788
2011-12-19	11.41	11.55	10.89	10.94	286327
2011-12-20	11.28	11.61	11.16	11.55	343049
2011-12-21	11.54	11.72	11.16	11.69	279887
2011-12-22	11.78	12.42	11.71	11.74	343821
2011-12-23	11.80	11.86	11.68	11.74	119964
2011-12-27	11.69	11.78	11.50	11.60	181005
2011-12-28	11.60	11.62	11.30	11.33	192978
2011-12-29	11.36	11.67	11.36	11.56	188346
2011-12-30	11.53	11.76	11.50	11.54	201798
2012-01-03	11.92	12.00	11.64	11.65	341817
2012-01-04	11.55	11.78	11.38	11.38	281309
2012-01-05	11.26	11.48	11.03	11.40	245357
2012-01-06	11.40	11.49	10.90	10.95	377631
2012-01-09	11.03	11.19	10.76	10.82	384785
2012-01-10	11.00	11.25	10.94	11.08	487276
2012-01-11	11.00	11.20	11.00	11.10	325338
2012-01-12	11.11	11.57	11.11	11.55	256866
2012-01-13	11.35	11.57	11.09	11.44	237365
2012-01-17	11.63	11.79	11.50	11.76	365222
2012-01-18	11.76	12.24	11.65	12.22	309924
2012-01-19	12.27	12.66	12.15	12.61	267892
2012-01-20	12.63	12.94	12.50	12.80	730322
2012-01-23	12.70	12.82	12.43	12.70	277952
2012-01-24	12.58	12.77	12.38	12.74	309534
2012-01-25	12.72	13.10	12.60	12.97	262201
2012-01-26	13.07	13.13	12.85	13.08	455900
2012-01-27	12.99	13.30	12.94	13.29	135135
2012-01-30	13.14	13.24	12.94	13.20	172855
2012-01-31	13.31	13.42	13.01	13.28	264820
2012-02-01	13.44	13.47	13.00	13.18	664125
2012-02-02	13.18	13.45	13.05	13.27	212078
2012-02-03	13.52	13.85	13.23	13.59	847824
2012-02-06	13.55	13.71	13.48	13.65	313688
2012-02-07	13.61	13.64	13.44	13.61	366688
2012-02-08	13.61	13.69	13.29	13.43	320372
2012-02-09	13.47	13.47	12.77	12.87	464640
2012-02-10	12.72	12.80	12.56	12.67	202037
2012-02-13	12.86	13.01	12.70	12.84	145429
2012-02-14	12.73	12.89	12.57	12.78	179580
2012-02-15	12.90	12.90	12.51	12.57	117855
2012-02-16	12.77	13.26	12.55	13.00	457324
2012-02-17	13.04	13.17	12.83	12.86	241414
2012-02-21	12.85	12.97	12.58	12.61	247016
2012-02-22	12.59	12.73	12.33	12.48	302217
2012-02-23	11.81	12.72	11.13	12.65	926004
2012-02-24	12.61	12.63	12.33	12.41	394742
2012-02-27	12.24	12.45	12.00	12.35	197794
2012-02-28	12.32	12.41	12.17	12.27	345298
2012-02-29	12.35	12.44	12.07	12.25	480234
2012-03-01	12.35	12.37	12.00	12.02	815526
2012-03-02	11.98	12.18	11.76	11.87	377596
2012-03-05	11.79	12.01	11.72	11.99	196588
2012-03-06	11.76	11.78	11.36	11.49	495087
2012-03-07	11.54	11.72	11.41	11.60	304117
2012-03-08	11.55	11.93	11.48	11.85	434981
2012-03-09	11.86	12.43	11.86	12.42	329228
2012-03-12	12.23	12.23	11.59	11.84	462656
2012-03-13	11.99	12.26	11.92	12.26	266347
2012-03-14	12.12	12.49	11.96	11.98	255632
2012-03-15	11.99	12.75	11.77	12.75	415567
2012-03-16	12.78	12.91	12.61	12.71	482528
2012-03-19	12.76	13.20	12.63	12.93	171761
2012-03-20	12.80	13.09	12.72	13.07	297508
2012-03-21	13.11	13.28	13.04	13.22	323203
2012-03-22	13.05	13.29	13.05	13.28	606887
2012-03-23	13.32	13.34	13.16	13.25	1871805
2012-03-26	13.41	13.41	13.15	13.21	829466
2012-03-27	13.25	13.70	13.18	13.57	304743
2012-03-28	13.59	13.79	13.38	13.53	397859
2012-03-29	13.38	13.66	13.19	13.61	297181
2012-03-30	13.74	14.08	13.37	13.95	703339
2012-04-02	13.84	13.93	13.43	13.59	578465
2012-04-03	13.49	13.53	13.21	13.31	340139
2012-04-04	13.09	13.26	12.84	13.11	342181
2012-04-05	12.97	13.30	12.83	13.24	305093
2012-04-09	12.98	13.28	12.91	13.25	388692
2012-04-10	13.16	13.20	12.73	12.81	1263545
2012-04-11	13.00	13.21	12.93	13.16	288380
2012-04-12	13.22	13.75	13.08	13.69	326671
2012-04-13	13.83	13.83	13.20	13.29	366597
2012-04-16	13.39	13.46	13.15	13.31	223006
2012-04-17	13.43	13.74	13.30	13.54	262292
2012-04-18	13.48	13.57	13.05	13.47	476214
2012-04-19	13.57	13.61	12.78	12.94	623604
2012-04-20	13.15	13.23	12.79	12.92	345366
2012-04-23	12.80	12.97	12.55	12.76	348625
2012-04-24	12.77	13.05	12.61	12.89	312735
2012-04-25	13.08	13.34	12.30	12.44	737161
2012-04-26	13.64	14.89	13.07	13.85	2259487
2012-04-27	13.96	14.60	13.77	14.42	744023
2012-04-30	14.38	14.49	14.10	14.16	396599
2012-05-01	14.15	14.50	14.01	14.07	437212
2012-05-02	14.00	14.09	13.76	13.98	366244
2012-05-03	14.03	14.03	13.57	13.88	293978
2012-05-04	13.72	13.72	13.42	13.46	228713
2012-05-07	13.35	13.64	13.35	13.46	124875
2012-05-08	13.30	13.36	12.91	13.32	351083
2012-05-09	13.08	13.52	12.90	13.49	316647
2012-05-10	13.65	13.70	13.26	13.58	216660
2012-05-11	13.41	13.73	13.41	13.66	247764
2012-05-14	13.44	14.02	13.14	13.25	219662
2012-05-15	13.22	13.63	13.21	13.57	268330
2012-05-16	13.62	14.01	13.06	13.08	185230
2012-05-17	13.14	13.17	12.50	12.56	247087
2012-05-18	12.63	12.84	12.52	12.67	235727
2012-05-21	12.69	12.96	12.49	12.92	375276
2012-05-22	12.89	12.95	12.53	12.58	330100
2012-05-23	12.48	12.70	12.13	12.63	1694478
2012-05-24	12.77	12.79	12.39	12.68	222377
2012-05-25	12.65	12.72	12.54	12.68	268395
2012-05-29	12.86	13.04	12.70	12.85	590079
2012-05-30	12.68	12.86	12.63	12.64	737460
2012-05-31	12.69	12.91	12.39	12.69	439435
2012-06-01	12.31	12.58	11.98	12.18	439134
2012-06-04	12.24	12.31	11.65	11.80	1227175
2012-06-05	11.73	12.08	11.69	12.04	263882
2012-06-06	12.11	12.27	11.92	12.01	575322
2012-06-07	12.35	12.35	11.73	11.90	350693
2012-06-08	11.85	12.19	11.66	12.15	187538
2012-06-11	12.33	12.43	11.85	11.86	283850
2012-06-12	11.91	12.16	11.68	11.90	214098
2012-06-13	11.85	11.85	11.36	11.47	350233
2012-06-14	11.50	11.71	11.39	11.67	213276
2012-06-15	11.62	11.65	11.49	11.53	394501
2012-06-18	11.43	11.52	11.14	11.22	453722
2012-06-19	11.32	11.77	11.18	11.72	440938
2012-06-20	11.68	11.70	11.36	11.64	407878
2012-06-21	11.75	11.75	11.38	11.48	339777
2012-06-22	11.54	11.65	11.38	11.60	1222911
2012-06-25	11.39	11.48	11.28	11.37	274548
2012-06-26	11.39	11.61	11.32	11.58	316698
2012-06-27	11.65	12.04	11.53	11.87	280112
2012-06-28	11.82	12.53	11.80	12.52	442015
2012-06-29	12.80	13.68	12.43	13.63	687975
2012-07-02	13.63	13.96	13.43	13.65	594271
2012-07-03	13.65	14.02	13.60	13.75	348895
2012-07-05	13.74	13.86	13.70	13.74	222075
2012-07-06	13.55	13.73	13.47	13.56	121790
2012-07-09	13.49	13.58	13.14	13.16	339142
2012-07-10	13.33	13.53	12.80	12.87	269143
2012-07-11	12.93	13.04	12.88	12.99	156907
2012-07-12	12.91	12.91	12.57	12.82	197244
2012-07-13	12.87	13.18	12.82	13.02	208311
2012-07-16	12.93	13.03	12.82	12.88	226031
2012-07-17	12.96	13.09	12.79	12.80	201595
2012-07-18	12.84	13.06	12.57	13.01	553354
2012-07-19	13.11	13.27	13.00	13.05	192370
2012-07-20	12.92	13.02	12.45	12.55	318365
2012-07-23	12.24	12.40	11.97	12.21	158022
2012-07-24	12.28	12.47	11.68	11.77	172205
2012-07-25	11.91	11.91	11.62	11.81	152780
2012-07-26	11.82	12.70	11.71	12.65	618019
2012-07-27	12.76	13.04	12.41	12.69	590868
2012-07-30	12.70	13.09	12.70	13.00	248477
2012-07-31	12.92	13.30	12.80	13.26	423888
2012-08-01	13.33	13.49	13.21	13.28	520808
2012-08-02	13.20	13.29	12.91	12.99	288846
2012-08-03	13.23	13.78	13.23	13.67	167409
2012-08-06	13.66	14.01	13.49	13.63	539132
2012-08-07	13.69	13.84	13.60	13.70	271343
2012-08-08	13.57	13.78	13.56	13.76	149696
2012-08-09	13.70	13.97	13.57	13.83	233110
2012-08-10	13.82	13.90	13.35	13.42	87882
2012-08-13	13.37	13.46	13.11	13.40	93440
2012-08-14	13.45	13.52	13.26	13.37	249387
2012-08-15	13.37	13.74	13.30	13.62	227552
2012-08-16	13.64	13.91	13.58	13.89	263617
2012-08-17	13.86	14.00	13.83	13.90	206891
2012-08-20	13.86	14.00	13.73	13.98	116044
2012-08-21	14.01	14.09	13.73	13.79	110275
2012-08-22	13.82	13.82	13.61	13.73	116608
2012-08-23	13.72	13.77	13.51	13.55	184691
2012-08-24	13.48	14.04	13.48	13.90	451680
2012-08-27	14.00	14.00	13.75	13.83	101098
2012-08-28	13.83	13.98	13.73	13.88	135502
2012-08-29	13.90	14.05	13.71	13.99	147850
2012-08-30	13.94	13.94	13.62	13.63	122349
2012-08-31	13.79	13.85	13.51	13.73	135681
2012-09-04	13.77	14.12	13.30	14.03	193391
2012-09-05	13.97	14.05	13.47	13.70	1686609
2012-09-06	13.84	14.18	13.61	13.94	321135
2012-09-07	14.04	14.21	13.90	14.01	272743
2012-09-10	14.03	14.19	13.97	14.00	322202
2012-09-11	14.05	14.22	13.73	13.75	191846
2012-09-12	13.78	14.00	13.66	13.77	512441
2012-09-13	13.76	14.24	13.60	13.90	1619188
2012-09-14	13.91	14.72	13.91	14.61	883675
2012-09-17	14.56	14.74	14.47	14.71	478538
2012-09-18	14.71	14.79	14.19	14.34	433584
2012-09-19	14.35	14.39	14.15	14.28	213380
2012-09-20	14.14	14.25	13.80	13.90	228876
2012-09-21	14.07	14.07	13.68	13.76	495587
2012-09-24	13.73	14.02	13.64	13.70	192577
2012-09-25	13.77	13.84	13.36	13.40	276411
2012-09-26	13.43	13.59	13.25	13.26	273929
2012-09-27	13.38	13.48	13.21	13.36	236824
2012-09-28	13.25	13.26	13.08	13.21	287604
2012-10-01	13.35	13.60	13.09	13.41	260235
2012-10-02	13.48	13.58	13.37	13.44	142549
2012-10-03	13.51	13.68	13.35	13.47	206010
2012-10-04	13.58	13.67	13.35	13.51	209538
2012-10-05	13.56	14.56	13.55	14.25	897433
2012-10-08	14.15	14.29	13.98	14.24	745140
2012-10-09	14.16	14.27	13.83	13.90	164426
2012-10-10	13.88	14.04	13.68	13.87	100248
2012-10-11	13.96	14.08	13.78	13.98	447995
2012-10-12	13.95	14.10	13.63	13.79	199247
2012-10-15	13.81	14.06	13.68	13.99	163047
2012-10-16	14.12	14.25	13.95	14.06	185153
2012-10-17	14.13	14.44	13.81	14.37	190224
2012-10-18	14.37	14.43	14.15	14.30	638327
2012-10-19	14.25	14.32	13.97	14.04	742093
2012-10-22	14.04	14.17	13.65	13.69	118170
2012-10-23	13.53	13.65	13.19	13.42	385837
2012-10-24	13.51	13.73	12.94	13.15	378066
2012-10-25	13.25	14.47	13.25	14.39	733312
2012-10-26	14.42	14.49	13.91	14.25	392510
2012-10-31	14.31	14.37	14.12	14.31	306069
2012-11-01	14.30	14.90	14.30	14.80	219345
2012-11-02	14.89	14.91	14.38	14.41	253233
2012-11-05	14.45	14.87	14.26	14.80	142045
2012-11-06	14.84	15.02	14.69	14.91	142500
2012-11-07	14.67	14.79	14.10	14.19	132710
2012-11-08	14.11	14.17	13.71	13.88	239832
2012-11-09	13.81	14.24	13.75	14.02	175522
2012-11-12	14.13	14.41	13.72	13.97	150330
2012-11-13	13.90	14.33	13.90	14.08	242235
2012-11-14	14.15	14.17	13.85	13.88	431331
2012-11-15	13.89	13.94	13.34	13.53	239232
2012-11-16	13.52	13.71	13.22	13.61	207061
2012-11-19	13.83	14.12	13.78	14.07	168471
2012-11-20	13.99	14.22	13.92	14.14	107845
2012-11-21	14.24	14.56	13.97	14.46	130971
2012-11-23	14.55	14.81	14.36	14.81	87838
2012-11-26	14.73	14.84	14.33	14.41	168649
2012-11-27	14.37	14.61	14.23	14.24	109878
2012-11-28	14.19	14.55	13.92	14.55	153969
2012-11-29	14.71	14.95	14.19	14.71	204003
2012-11-30	14.79	14.98	14.61	14.69	210863
2012-12-03	14.87	14.87	14.45	14.70	180743
2012-12-04	14.73	14.94	14.56	14.63	172788
2012-12-05	14.70	14.83	14.38	14.43	98334
2012-12-06	14.37	14.54	14.21	14.54	103726
2012-12-07	14.66	14.66	14.20	14.44	70426
2012-12-10	14.45	14.79	14.28	14.46	226193
2012-12-11	14.56	14.71	14.49	14.50	593776
2012-12-12	14.52	14.84	14.52	14.60	246029
2012-12-13	14.67	14.88	14.63	14.75	190280
2012-12-14	14.70	14.91	14.59	14.69	133315
2012-12-17	14.76	15.24	14.76	15.23	368962
2012-12-18	15.24	15.96	15.14	15.95	624387
2012-12-19	15.87	16.19	15.70	15.85	537564
2012-12-20	15.91	16.10	15.86	16.03	249704
2012-12-21	15.83	16.04	15.29	15.96	1410968
2012-12-24	16.03	16.04	15.81	15.96	114702
2012-12-26	16.00	16.00	15.63	15.63	145608
2012-12-27	15.70	16.05	15.53	16.00	239622
2012-12-28	15.87	16.37	15.74	15.78	409017
2012-12-31	15.80	16.11	15.76	16.07	179784
2013-01-02	16.64	16.96	16.46	16.59	470570
2013-01-03	16.59	17.02	16.43	16.58	187744
2013-01-04	16.70	16.96	16.60	16.63	237469
2013-01-07	16.56	16.72	16.15	16.22	352801
2013-01-08	16.20	16.40	15.90	16.06	717713
2013-01-09	16.20	17.27	16.20	16.86	529945
2013-01-10	16.97	17.06	16.21	16.33	421881
2013-01-11	16.38	16.58	16.06	16.32	253811
2013-01-14	16.30	16.34	16.19	16.30	82525
2013-01-15	16.22	16.44	16.17	16.37	270654
2013-01-16	16.30	16.35	15.95	15.98	518315
2013-01-17	16.12	16.19	16.00	16.09	603532
2013-01-23	16.06	16.21	15.92	16.10	193910
2013-01-24	16.08	16.44	16.02	16.33	184575
2013-01-25	16.47	16.51	16.14	16.51	394341
2013-01-28	16.50	16.65	16.32	16.60	563618
2013-01-29	16.54	16.79	16.51	16.76	241130
2013-01-30	16.76	16.78	16.32	16.50	374779
2013-01-31	16.52	16.84	16.46	16.78	220313
2013-02-01	16.76	17.13	16.74	16.88	495744
2013-02-04	16.78	16.78	16.44	16.61	191056
2013-02-05	16.75	16.79	16.39	16.46	304619
2013-02-06	16.28	16.58	15.91	16.56	255146
2013-02-07	16.51	16.69	16.15	16.31	177080
2013-02-08	16.41	16.85	16.38	16.68	155419
2013-02-11	16.62	16.91	16.61	16.90	128004
2013-02-12	16.90	17.05	16.84	17.01	140435
2013-02-13	17.06	17.24	16.96	17.23	446024
2013-02-14	18.14	18.14	17.00	17.09	606993
2013-02-15	17.08	18.96	16.50	18.24	1416892
2013-02-19	18.50	18.55	17.96	18.10	620522
2013-02-20	18.06	18.12	17.92	17.98	756646
2013-02-21	18.02	18.11	17.37	17.64	191286
2013-02-22	17.92	17.92	17.65	17.84	160294
2013-02-25	17.91	18.00	17.52	17.54	341770
2013-02-26	17.70	17.89	17.56	17.79	155751
2013-02-27	17.80	18.41	17.77	18.20	342422
2013-02-28	18.20	18.57	18.15	18.31	349098
2013-03-01	18.27	18.59	17.97	18.21	309803
2013-03-04	18.10	18.40	17.99	18.22	454589
2013-03-05	18.40	19.10	18.39	18.73	608455
2013-03-06	18.87	18.92	18.50	18.59	295897
2013-03-07	18.66	18.81	18.15	18.20	700301
2013-03-08	18.48	18.58	18.16	18.52	556915
2013-03-11	18.50	18.77	18.23	18.39	475637
2013-03-12	18.39	18.64	18.39	18.56	204627
2013-03-13	18.54	18.95	18.46	18.94	456346
2013-03-14	19.04	19.46	19.02	19.44	315076
2013-03-15	19.56	19.65	19.22	19.44	506923
2013-03-18	19.19	19.70	19.00	19.64	327411
2013-03-19	19.66	19.71	19.07	19.39	144778
2013-03-20	19.59	19.88	19.48	19.87	271354
2013-03-21	19.96	19.96	19.06	19.32	402469
2013-03-22	19.30	19.31	18.98	19.07	474227
2013-03-25	19.20	19.32	18.96	19.19	500852
2013-03-26	19.32	19.42	19.05	19.38	352894
2013-03-27	19.27	19.55	19.14	19.29	356475
2013-03-28	19.37	19.47	19.04	19.22	359546
2013-04-01	19.29	19.47	18.70	18.72	479595
2013-04-02	18.94	18.98	18.17	18.32	274914
2013-04-03	18.40	18.62	17.72	17.82	416294
2013-04-04	17.86	18.18	17.78	17.89	285708
2013-04-05	17.52	18.12	17.36	18.03	379365
2013-04-08	18.13	18.22	17.96	18.18	166556
2013-04-09	18.17	18.24	17.98	17.99	137544
2013-04-10	18.04	18.84	18.04	18.78	363137
2013-04-11	18.82	19.41	18.79	19.35	355285
2013-04-12	19.29	19.86	18.88	19.81	459677
2013-04-15	19.63	19.63	17.97	18.09	353098
2013-04-16	18.26	18.44	17.85	18.40	261295
2013-04-17	18.17	18.17	17.25	17.49	264070
2013-04-18	17.44	17.66	17.04	17.12	153319
2013-04-19	17.17	17.63	17.05	17.58	162168
2013-04-22	17.65	18.16	17.09	17.50	189819
2013-04-23	17.80	18.13	17.69	17.87	258071
2013-04-24	17.91	18.09	17.71	17.81	405767
2013-04-25	16.46	17.15	15.13	17.12	1224037
2013-04-26	16.93	17.28	16.88	17.24	309182
2013-04-29	17.28	17.49	16.95	17.06	919013
2013-04-30	17.05	17.11	16.72	16.74	319466
2013-05-01	16.71	16.71	15.91	15.98	588962
2013-05-02	16.06	16.40	15.86	16.14	305676
2013-05-03	16.48	17.38	16.26	17.19	494514
2013-05-06	17.17	17.29	16.88	16.91	352336
2013-05-07	17.00	17.23	16.82	17.23	287373
2013-05-08	17.10	17.52	16.95	17.46	230209
2013-05-09	17.41	17.74	17.24	17.38	223241
2013-05-10	17.47	18.14	17.34	18.02	291216
2013-05-13	17.96	18.02	17.63	17.87	137263
2013-05-14	17.85	18.44	17.85	18.43	265549
2013-05-15	18.68	18.68	18.27	18.67	366541
2013-05-16	18.58	18.78	18.06	18.14	342066
2013-05-17	18.22	18.39	18.03	18.34	324646
2013-05-20	18.32	18.52	17.96	18.03	297402
2013-05-21	18.09	18.09	17.52	17.61	348096
2013-05-22	17.73	17.87	16.99	17.14	568606
2013-05-23	16.95	17.32	16.69	17.11	360995
2013-05-24	17.01	17.14	16.77	17.00	323395
2013-05-28	17.47	17.47	16.93	17.23	393757
2013-05-29	17.15	17.25	16.87	16.99	242705
2013-05-30	17.11	17.14	16.87	16.99	325169
2013-05-31	16.79	17.17	16.73	16.80	401656
2013-06-03	16.82	16.85	16.08	16.62	479978
2013-06-04	16.65	16.84	16.16	16.39	236533
2013-06-05	16.40	16.55	16.26	16.50	350212
2013-06-06	16.54	16.75	16.38	16.75	272319
2013-06-07	16.95	16.95	16.47	16.72	203479
2013-06-10	16.76	16.96	16.55	16.71	167776
2013-06-11	16.47	16.75	16.36	16.50	273173
2013-06-12	16.70	17.02	16.44	16.85	369229
2013-06-13	16.85	17.60	16.77	17.48	387088
2013-06-14	17.44	17.51	17.15	17.17	274743
2013-06-17	17.43	17.49	17.00	17.40	293698
2013-06-18	17.50	17.82	17.45	17.67	381818
2013-06-19	17.72	18.09	17.64	17.71	353594
2013-06-20	17.43	17.43	16.81	16.91	746757
2013-06-21	17.02	17.29	16.90	17.01	683060
2013-06-24	16.70	16.93	16.57	16.58	342165
2013-06-25	16.97	17.11	16.65	17.04	325326
2013-06-26	17.19	17.19	16.66	16.69	217114
2013-06-27	16.88	17.02	16.67	16.97	305800
2013-06-28	16.94	17.16	16.76	16.97	472892
2013-07-01	17.16	17.58	16.73	17.30	213503
2013-07-03	17.09	17.39	16.97	17.27	97899
2013-07-05	17.63	17.84	17.54	17.83	220703
2013-07-08	17.95	18.30	17.83	18.01	303293
2013-07-09	18.12	18.49	17.58	18.39	304612
2013-07-10	18.42	18.45	18.15	18.38	220255
2013-07-11	18.75	18.80	18.15	18.78	195488
2013-07-12	18.78	19.11	18.71	18.87	223936
2013-07-15	18.83	19.07	18.53	18.80	199393
2013-07-16	18.88	18.90	18.33	18.52	234279
2013-07-17	18.70	18.79	18.46	18.49	227604
2013-07-18	18.60	18.99	18.45	18.61	263089
2013-07-19	18.60	18.82	18.42	18.49	285494
2013-07-22	18.46	18.74	18.28	18.33	213437
2013-07-23	18.46	18.55	18.27	18.47	269560
2013-07-24	18.55	18.71	17.93	17.99	238746
2013-07-25	18.48	20.30	17.07	19.02	1142347
2013-07-26	18.81	19.11	18.75	19.00	220474
2013-07-29	19.00	19.32	18.66	18.75	173440
2013-07-30	18.93	18.95	18.59	18.93	306768
2013-07-31	19.03	19.21	18.80	18.99	276036
2013-08-01	19.24	19.35	18.99	19.21	273734
2013-08-02	19.16	19.41	18.96	19.36	487394
2013-08-05	19.38	19.78	19.27	19.55	209643
2013-08-06	19.41	19.41	18.84	18.97	183731
2013-08-07	18.88	19.03	18.70	18.75	179149
2013-08-08	18.96	19.08	18.60	18.87	128854
2013-08-09	18.85	18.85	18.26	18.43	210480
2013-08-12	18.20	18.84	18.08	18.75	129205
2013-08-13	18.84	18.88	18.50	18.74	127301
2013-08-14	18.79	18.80	18.41	18.44	148940
2013-08-15	18.10	18.29	17.92	18.01	195066
2013-08-16	17.91	18.11	17.71	17.79	174479
2013-08-19	17.86	17.95	17.63	17.63	157525
2013-08-20	17.74	18.21	17.52	18.03	205967
2013-08-21	17.89	18.28	17.67	18.13	119802
2013-08-22	18.19	18.51	18.05	18.47	77068
2013-08-23	18.49	18.81	18.34	18.51	142566
2013-08-26	18.58	18.62	18.30	18.44	164793
2013-08-27	18.19	18.25	17.94	17.99	200890
2013-08-28	17.94	17.94	17.71	17.73	117485
2013-08-29	17.74	18.27	17.74	18.15	111160
2013-08-30	18.18	18.18	17.60	17.66	189212
2013-09-03	18.04	18.19	17.74	17.98	139570
2013-09-04	18.06	18.20	17.83	18.05	144476
2013-09-05	18.02	18.45	17.91	18.00	78659
2013-09-06	18.15	18.26	17.50	17.91	176290
2013-09-09	18.06	18.36	17.85	18.33	134891
2013-09-10	18.54	19.01	17.96	18.99	189397
2013-09-11	18.92	19.09	18.77	18.84	90179
2013-09-12	18.83	19.18	18.62	18.62	79891
2013-09-13	18.75	18.89	18.36	18.78	341101
2013-09-16	19.16	19.35	18.72	18.74	104233
2013-09-17	18.82	19.18	18.70	19.13	170013
2013-09-18	18.90	19.48	18.70	19.30	215851
2013-09-19	19.30	19.54	19.17	19.26	200387
2013-09-20	19.42	19.50	19.16	19.30	413836
2013-09-23	19.46	19.46	18.61	18.87	302089
2013-09-24	18.90	19.35	18.66	19.11	196935
2013-09-25	19.18	19.65	18.80	19.30	324111
2013-09-26	19.49	19.66	19.22	19.65	249903
2013-09-27	19.47	19.78	19.47	19.69	164561
2013-09-30	19.42	19.94	19.42	19.84	303407
2013-10-01	19.78	20.13	19.60	20.08	221685
2013-10-02	19.84	20.25	19.75	20.12	180332
2013-10-03	20.05	20.11	19.49	19.61	113122
2013-10-04	19.62	19.95	19.51	19.54	226985
2013-10-07	19.32	19.48	19.11	19.25	148569
2013-10-08	19.19	19.24	18.77	18.82	164551
2013-10-09	18.88	19.10	18.70	18.76	217349
2013-10-10	19.07	19.43	18.86	19.30	139239
2013-10-11	19.30	19.75	19.11	19.73	271127
2013-10-14	19.63	20.54	19.49	20.51	996245
2013-10-15	20.51	20.53	19.89	20.24	328635
2013-10-16	20.50	20.59	20.14	20.55	209785
2013-10-17	20.42	20.98	20.42	20.94	258648
2013-10-18	21.03	21.31	20.77	21.27	373493
2013-10-21	21.30	21.30	20.67	20.70	396549
2013-10-22	20.89	21.35	20.65	20.79	275824
2013-10-23	20.68	20.85	20.51	20.65	253153
2013-10-24	20.74	21.44	19.76	21.33	551075
2013-10-25	21.44	21.74	21.26	21.45	580506
2013-10-28	21.45	21.53	20.82	21.00	265009
2013-10-29	21.02	21.33	20.67	20.85	230367
2013-10-30	20.85	20.88	20.35	20.47	156057
2013-10-31	20.54	20.63	20.23	20.25	362772
2013-11-01	20.21	20.31	19.95	20.24	310768
2013-11-04	20.29	20.53	20.26	20.51	574593
2013-11-05	20.40	20.56	20.17	20.51	263072
2013-11-06	20.60	20.60	20.24	20.40	111173
2013-11-07	20.50	20.50	20.06	20.07	211386
2013-11-08	20.10	20.48	20.00	20.38	392747
2013-11-11	20.38	20.42	20.19	20.22	151537
2013-11-12	20.13	20.20	19.94	20.06	250728
2013-11-13	19.91	20.12	19.76	20.02	270826
2013-11-14	19.96	19.97	19.62	19.75	540419
2013-11-15	19.67	19.97	19.51	19.90	411506
2013-11-18	19.95	19.95	19.07	19.18	493886
2013-11-19	19.21	19.21	18.54	18.80	632860
2013-11-20	18.85	19.36	18.82	19.09	209476
2013-11-21	19.19	19.54	19.06	19.51	158819
2013-11-22	19.53	19.59	19.36	19.50	182428
2013-11-25	19.57	19.59	19.36	19.50	169120
2013-11-26	19.50	19.79	19.50	19.73	257088
2013-11-27	19.77	19.93	19.75	19.91	132339
2013-11-29	20.05	20.27	19.96	20.05	133292
2013-12-02	20.08	20.19	19.50	19.57	175604
2013-12-03	19.47	20.06	19.24	19.74	318157
2013-12-04	19.59	20.01	19.34	19.67	190411
2013-12-05	19.70	19.77	19.41	19.71	197660
2013-12-06	19.99	20.18	19.31	19.74	150404
2013-12-09	19.81	20.14	19.43	19.79	174856
2013-12-10	19.73	19.88	19.30	19.37	208297
2013-12-11	19.46	19.49	19.20	19.31	215609
2013-12-12	19.30	19.41	19.03	19.33	262939
2013-12-13	19.33	19.61	19.03	19.43	261237
2013-12-16	19.51	20.25	19.48	20.13	245139
2013-12-17	20.18	20.18	19.86	20.15	161982
2013-12-18	20.22	20.85	19.90	20.77	320257
2013-12-19	20.68	20.85	20.20	20.40	742874
2013-12-20	20.50	20.90	20.36	20.59	607801
2013-12-23	20.76	21.04	20.46	20.99	332311
2013-12-24	21.04	21.25	20.97	20.99	69664
2013-12-26	21.05	21.49	20.94	21.36	165102
2013-12-27	21.44	21.61	21.25	21.54	186587
2013-12-30	21.47	22.06	21.33	22.05	506325
2013-12-31	22.02	22.46	21.79	21.96	462107
2014-01-02	21.96	22.22	21.20	21.54	301845
2014-01-03	21.58	21.90	21.48	21.81	201793
2014-01-06	21.87	21.89	21.24	21.36	241113
2014-01-07	21.38	21.72	21.03	21.49	282069
2014-01-08	21.41	21.72	20.78	21.02	419757
2014-01-09	21.10	21.28	20.59	20.78	318647
2014-01-10	20.78	20.97	20.51	20.80	379686
2014-01-13	20.67	20.69	20.25	20.42	292640
2014-01-14	20.59	21.06	20.12	21.02	198897
2014-01-15	21.02	21.39	20.93	21.29	277825
2014-01-16	21.21	21.41	21.21	21.31	160868
2014-01-17	21.33	21.65	21.22	21.60	255382
2014-01-21	21.75	21.97	21.57	21.80	316664
2014-01-22	21.89	21.97	21.76	21.92	187009
2014-01-23	21.84	22.16	21.67	22.01	320850
2014-01-24	21.77	22.21	21.33	21.45	482691
2014-01-27	21.14	21.63	20.92	21.15	342187
2014-01-28	21.25	21.37	20.72	20.79	210996
2014-01-29	20.45	20.69	20.38	20.50	209274
2014-01-30	20.69	22.12	20.64	20.78	398760
2014-01-31	20.32	21.23	20.32	20.95	318928
2014-02-03	20.93	21.23	19.64	19.64	502149
2014-02-04	19.79	21.50	19.49	19.65	308318
2014-02-05	19.51	19.75	19.08	19.43	347418
2014-02-06	19.46	20.00	19.45	19.83	739195
2014-02-07	19.89	20.31	19.77	20.03	212040
2014-02-10	20.03	21.47	19.52	20.02	255746
2014-02-11	19.97	20.20	19.03	20.09	237937
2014-02-12	20.12	20.86	19.92	20.81	361830
2014-02-13	20.63	21.49	20.63	21.44	394335
2014-02-14	21.45	21.73	21.02	21.71	313139
2014-02-18	21.79	22.10	21.47	21.63	453649
2014-02-19	21.48	21.77	20.86	20.95	415533
2014-02-20	20.89	21.41	19.78	20.25	1085006
2014-02-21	20.34	20.88	18.67	18.78	1328960
2014-02-24	19.15	19.99	18.83	19.00	837490
2014-02-25	19.02	19.03	18.63	18.75	851465
2014-02-26	18.69	19.51	18.69	19.48	783092
2014-02-27	19.43	19.58	19.33	19.39	255254
2014-02-28	19.42	19.57	19.12	19.26	382350
2014-03-03	19.01	19.36	19.00	19.19	474378
2014-03-04	19.50	20.50	19.50	20.27	562340
2014-03-05	20.14	20.37	19.95	20.26	290678
2014-03-06	20.28	20.48	20.10	20.36	139091
2014-03-07	20.50	20.59	20.39	20.52	265624
2014-03-10	20.53	20.68	20.34	20.54	204604
2014-03-11	20.50	20.60	19.61	19.85	335505
2014-03-12	19.75	20.08	19.64	19.96	218335
2014-03-13	20.10	20.11	19.42	19.50	237698
2014-03-14	19.42	20.45	19.42	19.67	227391
2014-03-17	19.89	19.92	19.21	19.37	498945
2014-03-18	19.42	20.04	19.16	19.70	393564
2014-03-19	19.70	20.00	19.15	19.37	461649
2014-03-20	19.30	19.57	19.06	19.22	390592
2014-03-21	19.48	19.62	19.02	19.23	545866
2014-03-24	19.29	19.52	19.08	19.39	314614
2014-03-25	19.55	19.69	19.34	19.62	335860
2014-03-26	19.75	20.00	19.62	19.63	404980
2014-03-27	19.66	19.80	19.40	19.54	251518
2014-03-28	19.54	20.00	19.46	19.59	302778
2014-03-31	19.70	20.64	19.58	20.55	749191
2014-04-01	20.67	21.05	20.57	20.94	530451
2014-04-02	20.97	21.13	20.72	21.00	310655
2014-04-03	20.99	20.99	20.44	20.66	368451
2014-04-04	20.81	20.85	20.03	20.09	410377
2014-04-07	20.00	20.05	19.27	19.32	464124
2014-04-08	19.35	19.42	19.09	19.27	304269
2014-04-09	19.33	19.61	19.08	19.45	294825
2014-04-10	19.40	19.40	18.85	19.10	348936
2014-04-11	18.89	19.28	18.85	19.02	292725
2014-04-14	19.27	19.35	18.85	19.01	425689
2014-04-15	19.04	19.12	18.34	18.89	232656
2014-04-16	19.05	19.40	18.73	18.98	137107
2014-04-17	18.87	19.11	18.79	18.99	1447501
2014-04-21	19.00	19.53	18.95	19.42	273893
2014-04-22	19.54	19.95	19.32	19.69	314354
2014-04-23	19.58	19.92	19.52	19.67	337331
2014-04-24	19.02	19.23	18.20	19.22	2511752
2014-04-25	19.06	19.29	18.30	18.32	441909
2014-04-28	18.32	18.53	17.73	17.98	393179
2014-04-29	17.99	18.11	17.67	17.92	279407
2014-04-30	17.79	18.10	17.62	17.97	337915
2014-05-01	17.88	18.09	17.64	17.82	449557
2014-05-02	17.94	18.10	17.88	18.02	452889
2014-05-05	17.85	18.06	17.70	17.99	261159
2014-05-06	17.94	18.36	17.79	17.82	500327
2014-05-07	17.87	18.21	17.75	18.17	317617
2014-05-08	18.18	18.48	17.96	18.02	248071
2014-05-09	17.92	18.47	17.79	18.46	396872
2014-05-12	18.58	19.07	18.44	18.59	398251
2014-05-13	18.62	18.62	17.86	17.94	393063
2014-05-14	17.86	17.86	17.48	17.57	242434
2014-05-15	17.41	17.63	17.13	17.59	199190
2014-05-16	17.57	17.83	17.37	17.83	209983
2014-05-19	17.76	18.03	17.66	17.82	132728
2014-05-20	17.72	17.98	17.38	17.61	471156
2014-05-21	17.72	17.91	17.47	17.79	162690
2014-05-22	17.79	18.08	17.51	18.02	137874
2014-05-23	18.05	18.49	18.05	18.39	361736
2014-05-27	18.61	18.76	18.36	18.64	314624
2014-05-28	18.63	18.63	18.31	18.42	182503
2014-05-29	18.50	18.55	18.28	18.39	130408
2014-05-30	18.44	18.47	18.20	18.24	166025
2014-06-02	18.25	18.37	17.78	18.00	188430
2014-06-03	17.96	17.96	17.61	17.68	235032
2014-06-04	17.53	17.83	17.32	17.79	265913
2014-06-05	17.85	18.18	17.64	17.97	326998
2014-06-06	18.12	18.40	17.97	18.18	245756
2014-06-09	18.15	18.31	17.16	18.06	337067
2014-06-10	18.00	18.11	17.86	17.99	169058
2014-06-11	18.00	18.00	17.58	17.72	178375
2014-06-12	17.63	17.63	17.29	17.33	189132
2014-06-13	17.41	17.43	17.14	17.21	192125
2014-06-16	17.17	17.71	17.12	17.67	446394
2014-06-17	17.61	18.16	17.45	17.93	401059
2014-06-18	17.90	18.37	17.90	18.00	427145
2014-06-19	18.02	18.56	17.85	18.54	353884
2014-06-20	18.61	18.71	18.37	18.44	395613
2014-06-23	18.50	18.70	18.34	18.45	312032
2014-06-24	18.51	18.92	18.39	18.51	449710
2014-06-25	18.49	18.82	18.39	18.78	209370
2014-06-26	18.77	18.86	18.35	18.70	255097
2014-06-27	18.55	19.14	18.55	18.89	1117692
2014-06-30	18.83	19.02	18.64	18.84	290241
2014-07-01	18.87	19.41	18.81	18.99	302771
2014-07-02	19.03	19.03	18.53	18.69	274537
2014-07-03	18.75	19.12	18.75	18.95	226882
2014-07-07	18.91	18.91	18.55	18.63	195610
2014-07-08	18.54	18.69	18.35	18.50	371306
2014-07-09	18.60	18.74	18.36	18.42	309567
2014-07-10	18.10	18.36	17.85	18.32	500269
2014-07-11	18.27	18.38	17.92	17.93	237084
2014-07-14	18.12	18.31	17.77	18.24	268924
2014-07-15	18.21	18.27	18.07	18.15	175797
2014-07-16	18.30	18.58	18.16	18.31	378614
2014-07-17	18.25	18.41	18.09	18.11	357377
2014-07-18	18.07	18.65	18.03	18.41	327436
2014-07-21	18.32	18.45	17.87	18.28	300273
2014-07-22	18.36	18.62	18.25	18.49	147845
2014-07-23	18.62	18.70	18.26	18.43	234231
2014-07-24	17.93	18.41	17.30	17.41	461668
2014-07-25	17.21	17.30	16.52	16.61	451631
2014-07-28	16.61	16.61	16.06	16.07	450838
2014-07-29	16.19	16.45	16.07	16.24	245768
2014-07-30	16.42	16.58	16.22	16.29	131254
2014-07-31	16.13	16.29	15.72	15.85	411132
2014-08-01	15.93	16.11	15.75	16.00	517933
2014-08-04	16.03	16.41	15.83	16.37	298142
2014-08-05	16.33	16.83	16.16	16.76	397607
2014-08-06	16.68	17.18	16.63	16.92	340253
2014-08-07	17.01	17.27	16.85	16.99	236531
2014-08-08	16.98	17.32	16.83	17.25	200855
2014-08-11	17.26	17.58	17.24	17.30	196692
2014-08-12	17.21	17.21	16.88	16.98	147916
2014-08-13	17.08	17.44	16.89	16.94	223243
2014-08-14	16.95	17.38	16.84	17.32	180053
2014-08-15	17.51	17.60	16.95	17.10	233662
2014-08-18	17.24	17.50	17.09	17.41	221955
2014-08-19	17.46	17.65	17.41	17.63	112334
2014-08-20	17.50	17.71	17.17	17.30	130192
2014-08-21	17.29	17.49	17.06	17.38	159115
2014-08-22	17.36	17.60	17.19	17.55	149238
2014-08-25	17.64	17.69	17.30	17.36	118263
2014-08-26	17.43	17.62	17.16	17.49	168059
2014-08-27	17.57	17.65	17.13	17.23	114678
2014-08-28	17.20	17.25	16.98	17.06	109902
2014-08-29	17.09	17.18	16.96	17.03	150292
2014-09-02	17.04	17.50	16.87	17.50	214844
2014-09-03	17.56	17.63	17.07	17.11	164032
2014-09-04	17.16	17.34	16.74	16.87	320233
2014-09-05	16.78	17.03	16.75	17.00	161256
2014-09-08	17.00	17.48	17.00	17.16	219009
2014-09-09	17.18	17.19	16.69	16.95	197433
2014-09-10	16.97	17.13	16.83	17.07	128488
2014-09-11	16.96	17.11	16.74	16.92	195683
2014-09-12	16.97	16.99	16.48	16.68	305428
2014-09-15	16.73	16.73	16.36	16.51	216916
2014-09-16	16.50	16.68	16.38	16.60	169466
2014-09-17	16.68	16.96	16.34	16.86	218218
2014-09-18	16.94	17.11	16.94	17.05	238342
2014-09-19	17.08	17.20	16.56	16.69	1134538
2014-09-22	16.62	16.62	16.31	16.57	199539
2014-09-23	16.51	16.52	16.25	16.34	203214
2014-09-24	16.33	16.55	16.23	16.54	194968
2014-09-25	16.53	16.69	15.93	16.10	346185
2014-09-26	16.11	16.32	15.92	16.27	264775
2014-09-29	16.01	16.33	15.82	16.33	260913
2014-09-30	16.32	16.38	16.09	16.14	476679
2014-10-01	16.18	16.28	15.70	15.74	323684
2014-10-02	15.80	16.12	15.60	16.01	212892
2014-10-03	16.22	16.27	15.99	15.99	140834
2014-10-06	15.98	16.10	15.80	15.95	246221
2014-10-07	15.76	16.00	15.69	15.82	319536
2014-10-08	13.23	14.31	12.98	13.81	3544916
2014-10-09	13.98	14.20	13.58	13.59	1462891
2014-10-10	13.52	14.56	13.38	14.13	1356863
2014-10-13	14.84	14.88	14.19	14.20	898143
2014-10-14	14.32	14.76	14.29	14.54	742985
2014-10-15	14.40	15.03	14.12	14.92	984865
2014-10-16	14.75	15.67	14.65	15.50	777298
2014-10-17	15.74	15.74	15.29	15.41	399014
2014-10-20	15.38	15.58	15.33	15.42	358709
2014-10-21	15.48	15.85	15.29	15.51	375885
2014-10-22	15.60	15.66	15.30	15.34	336702
2014-10-23	16.00	16.74	15.47	15.86	461767
2014-10-24	15.92	15.99	15.62	15.69	229757
2014-10-27	15.55	15.80	15.43	15.74	355512
2014-10-28	15.81	16.03	15.75	15.92	548154
2014-10-29	15.99	16.20	15.78	15.95	326626
2014-10-30	15.92	16.33	15.80	16.15	280075
2014-10-31	16.55	16.55	15.98	16.03	404514
2014-11-03	16.09	16.27	15.83	15.91	337727
2014-11-04	15.88	16.10	15.85	15.91	204940
2014-11-05	15.95	16.25	15.76	15.78	272560
2014-11-06	15.84	16.15	15.84	15.93	262595
2014-11-07	15.94	16.03	15.68	15.94	444478
2014-11-10	15.97	16.08	15.85	15.90	236196
2014-11-11	15.93	16.05	15.78	15.80	300500
2014-11-12	15.76	15.94	15.75	15.90	535047
2014-11-13	15.89	16.18	15.89	15.96	23182
2014-11-14	15.76	15.86	15.67	15.75	141707
2014-11-17	15.70	15.84	15.54	15.58	207723
2014-11-18	15.63	15.86	15.57	15.58	177445
2014-11-19	15.50	15.50	15.00	15.10	236181
2014-11-20	14.97	15.66	14.95	15.60	393302
2014-11-21	15.79	15.94	15.61	15.70	256102
2014-11-24	15.70	15.91	15.70	15.90	305751
2014-11-25	15.95	16.08	15.52	15.63	222866
2014-11-26	15.52	15.58	15.26	15.30	267402
2014-11-28	15.34	15.58	15.09	15.12	128068
2014-12-01	15.03	15.03	14.66	14.69	401753
2014-12-02	14.74	15.04	14.71	14.80	463598
2014-12-03	14.82	15.22	14.80	15.11	294331
2014-12-04	15.05	15.20	14.91	15.01	222957
2014-12-05	15.01	15.20	15.01	15.06	286638
2014-12-08	15.05	15.35	14.77	14.84	216430
2014-12-09	14.71	15.24	14.49	15.17	246316
2014-12-10	15.14	15.37	14.97	15.08	667095
2014-12-11	15.16	15.79	15.01	15.75	977189
2014-12-12	15.55	16.09	15.55	15.92	1362337
2014-12-15	16.02	16.20	15.19	15.44	779368
2014-12-16	15.39	15.77	15.31	15.56	731880
2014-12-17	15.56	16.10	15.39	16.09	1205781
2014-12-18	16.17	16.54	16.14	16.32	603502
2014-12-19	16.28	16.45	16.14	16.36	977333
2014-12-22	16.36	16.44	16.07	16.29	534790
2014-12-23	16.39	16.55	16.35	16.41	197341
2014-12-24	16.40	16.41	16.27	16.39	202042
2014-12-26	16.49	16.70	16.49	16.60	132908
2014-12-29	16.58	16.81	16.58	16.69	176274
2014-12-30	16.64	16.79	16.56	16.64	287137
2014-12-31	16.73	16.75	16.46	16.47	292954
2015-01-02	16.56	16.62	16.01	16.24	653341
2015-01-05	16.17	16.40	16.15	16.34	344855
2015-01-06	16.38	16.60	16.02	16.09	515867
2015-01-07	16.24	16.40	16.09	16.35	361969
2015-01-08	16.50	16.72	16.29	16.49	449944
2015-01-09	16.43	16.89	16.37	16.78	656601
2015-01-12	16.78	16.78	16.36	16.61	311703
2015-01-13	16.84	17.28	16.62	16.82	493010
2015-01-14	16.70	16.99	16.37	16.79	334729
2015-01-15	16.83	16.87	16.01	16.10	711524
2015-01-16	16.07	16.33	15.93	16.26	395919
2015-01-20	16.27	16.28	15.52	15.64	401071
2015-01-21	15.59	15.88	15.27	15.35	490223
2015-01-22	15.36	15.63	15.13	15.56	526555
2015-01-23	15.55	15.67	15.37	15.49	366309
2015-01-26	15.46	15.77	15.14	15.68	369145
2015-01-27	15.41	15.57	15.15	15.41	313621
2015-01-28	16.03	16.24	15.68	15.75	856893
2015-01-29	15.72	16.11	15.58	16.03	442243
2015-01-30	15.87	16.13	15.63	15.71	727021
2015-02-02	15.80	15.86	15.56	15.67	969258
2015-02-03	15.76	16.14	15.76	15.95	1033916
2015-02-04	15.92	16.31	15.67	15.88	658233
2015-02-05	15.98	16.02	15.80	15.84	534527
2015-02-06	15.79	16.17	15.79	15.99	825452
2015-02-09	15.98	16.18	15.76	15.84	313477
2015-02-10	15.95	15.99	15.63	15.80	436699
2015-02-11	15.73	16.01	15.72	15.86	537410
2015-02-12	15.95	16.26	15.88	16.18	1329525
2015-02-13	16.16	16.47	16.16	16.27	501409
2015-02-17	16.33	16.45	16.17	16.35	150129
2015-02-18	16.28	16.56	16.28	16.41	243869
2015-02-19	18.84	19.69	17.98	18.88	3187779
2015-02-20	18.95	19.23	18.77	18.91	1562607
2015-02-23	19.00	19.47	18.91	19.22	662539
2015-02-24	19.28	19.76	19.27	19.48	2831677
2015-02-25	19.50	19.96	19.41	19.64	728462
2015-02-26	19.60	20.15	19.43	20.08	740364
2015-02-27	20.12	20.69	20.04	20.19	1109992
2015-03-02	20.22	20.36	20.15	20.31	778100
2015-03-03	20.19	20.38	19.99	20.20	508852
2015-03-04	20.10	20.34	19.99	20.09	404731
2015-03-05	20.15	20.41	19.99	20.14	331355
2015-03-06	19.96	20.12	19.87	19.90	325999
2015-03-09	19.97	20.12	19.90	20.07	264830
2015-03-10	19.91	20.07	19.66	19.76	257466
2015-03-11	19.74	19.98	19.57	19.84	272629
2015-03-12	19.96	20.49	19.83	20.45	449198
2015-03-13	20.48	20.50	19.79	19.88	318882
2015-03-16	19.93	20.11	19.73	20.08	359589
2015-03-17	19.98	20.13	19.88	20.00	261181
2015-03-18	20.03	20.30	19.86	20.20	623270
2015-03-19	20.24	20.61	20.24	20.58	240910
2015-03-20	20.73	21.06	20.66	20.96	541425
2015-03-23	20.96	21.24	20.87	20.99	285980
2015-03-24	20.92	21.14	20.78	20.97	241323
2015-03-25	21.08	21.38	20.72	20.72	472078
2015-03-26	20.68	20.84	20.44	20.72	367284
2015-03-27	20.65	20.79	20.45	20.61	474564
2015-03-30	20.77	20.78	20.49	20.59	496961
2015-03-31	20.48	20.84	20.44	20.78	273443
2015-04-01	20.63	20.73	20.23	20.40	298870
2015-04-02	20.43	21.21	20.05	21.08	2182978
2015-04-06	20.92	21.34	20.83	20.94	344567
2015-04-07	20.96	21.14	20.69	20.87	267600
2015-04-08	20.81	21.07	20.65	20.94	214657
2015-04-09	20.91	21.09	20.48	20.69	291586
2015-04-10	20.80	20.96	20.64	20.89	379006
2015-04-13	20.86	21.31	20.72	21.22	533317
2015-04-14	21.26	21.26	20.95	21.18	332130
2015-04-15	21.30	21.53	21.18	21.33	397828
2015-04-16	21.38	21.38	20.93	20.97	194684
2015-04-17	20.81	20.84	20.58	20.77	310070
2015-04-20	20.96	21.23	20.90	21.19	167274
2015-04-21	21.21	21.24	20.84	20.91	124004
2015-04-22	21.00	21.33	20.81	21.12	186647
2015-04-23	21.04	21.23	20.01	20.35	882182
2015-04-24	20.32	20.50	20.06	20.26	774202
2015-04-27	20.25	20.47	19.86	20.02	537418
2015-04-28	19.98	20.31	19.87	20.31	241975
2015-04-29	20.16	20.34	19.92	19.96	375594
2015-04-30	21.86	22.73	21.36	21.73	2580231
2015-05-01	21.92	22.24	21.46	21.57	683666
2015-05-04	21.59	22.26	21.59	22.02	1571585
2015-05-05	21.90	22.15	21.69	21.78	607475
2015-05-06	21.89	22.00	21.55	21.91	1234376
2015-05-07	21.78	22.18	21.67	22.11	460827
2015-05-08	22.26	22.50	22.08	22.23	490818
2015-05-11	22.20	22.76	22.11	22.65	867636
2015-05-12	22.51	22.57	22.14	22.20	695357
2015-05-13	22.16	22.22	21.83	21.99	397725
2015-05-14	22.01	22.50	21.88	22.49	405411
2015-05-15	22.53	22.61	22.10	22.16	256122
2015-05-18	22.17	22.43	22.12	22.30	328478
2015-05-19	22.39	22.50	22.16	22.36	484211
2015-05-20	22.37	22.59	22.23	22.48	244411
2015-05-21	22.43	22.54	22.39	22.42	308238
2015-05-22	22.40	22.54	21.96	22.01	244196
2015-05-26	21.91	22.00	21.65	21.69	481242
2015-05-27	21.76	22.00	21.62	21.85	511520
2015-05-28	21.73	21.98	21.60	21.84	246449
2015-05-29	21.86	21.96	21.47	21.53	341893
2015-06-01	21.78	22.03	21.60	21.82	447563
2015-06-02	21.78	21.97	21.61	21.77	570578
2015-06-03	21.74	22.25	21.67	22.11	532429
2015-06-04	22.00	22.25	21.91	22.01	437979
2015-06-05	21.99	22.10	21.68	21.94	268641
2015-06-08	21.85	22.08	21.84	21.99	377250
2015-06-09	22.02	22.29	21.82	22.06	515076
2015-06-10	22.16	22.83	22.16	22.57	489218
2015-06-11	22.54	22.76	22.29	22.62	258199
2015-06-12	22.56	22.95	22.50	22.94	420492
2015-06-15	22.84	22.84	22.28	22.64	403688
2015-06-16	22.66	23.24	22.64	23.12	959338
2015-06-17	23.28	24.47	23.22	24.27	1578070
2015-06-18	24.31	24.58	24.09	24.40	744168
2015-06-19	24.40	24.71	24.21	24.65	689983
2015-06-22	24.73	25.03	24.64	25.00	537385
2015-06-23	25.01	25.18	24.52	24.88	492043
2015-06-24	24.89	25.12	24.70	25.07	651806
2015-06-25	25.24	25.24	24.67	24.91	464963
2015-06-26	24.90	25.29	24.77	25.17	816495
2015-06-29	25.09	25.26	24.91	24.99	668030
2015-06-30	25.23	25.23	24.96	25.05	385075
2015-07-01	25.31	25.59	24.72	24.98	585657
2015-07-02	25.13	25.13	24.66	24.75	280777
2015-07-06	24.54	24.83	24.29	24.81	333292
2015-07-07	24.89	24.89	24.11	24.47	558168
2015-07-08	24.33	24.48	23.88	24.04	700647
2015-07-09	24.25	24.35	23.82	23.98	634985
2015-07-10	24.16	24.57	24.01	24.53	587659
2015-07-13	24.80	24.91	24.44	24.79	268074
2015-07-14	24.71	25.11	24.57	25.01	262464
2015-07-15	24.93	24.99	24.73	24.93	319830
2015-07-16	25.05	25.17	24.78	24.79	241358
2015-07-17	24.80	24.82	24.17	24.25	476658
2015-07-20	24.26	24.33	24.01	24.26	225377
2015-07-21	24.30	24.34	23.95	24.19	280192
2015-07-22	24.21	24.46	24.17	24.33	259906
2015-07-23	24.44	24.47	23.94	23.98	399201
2015-07-24	23.88	24.02	23.42	23.66	354621
2015-07-27	23.39	23.64	23.28	23.54	294256
2015-07-28	23.61	24.07	23.43	24.00	394560
2015-07-29	24.00	24.53	23.80	24.32	430756
2015-07-30	24.55	27.17	24.40	25.85	1536782
2015-07-31	25.93	26.26	25.74	25.97	558111
2015-08-03	25.86	26.16	25.69	26.06	426990
2015-08-04	26.09	26.51	25.83	26.43	478308
2015-08-05	26.48	26.63	26.20	26.45	313313
2015-08-06	26.58	26.62	26.21	26.34	322992
2015-08-07	26.21	26.55	25.70	25.77	369539
2015-08-10	25.80	26.15	25.69	25.95	531182
2015-08-11	25.79	26.23	25.53	25.90	387744
2015-08-12	25.52	25.91	25.36	25.59	338944
2015-08-13	25.60	25.72	25.41	25.46	559135
2015-08-14	25.35	25.79	25.20	25.68	576036
2015-08-17	25.66	26.30	25.53	26.25	1025869
2015-08-18	26.27	26.28	26.02	26.13	472680
2015-08-19	25.94	25.98	25.64	25.81	559227
2015-08-20	25.67	25.72	24.52	24.57	780545
2015-08-21	24.19	24.72	23.78	24.33	759780
2015-08-24	23.15	24.48	22.47	24.16	845119
2015-08-25	24.93	24.93	23.60	23.70	931110
2015-08-26	24.08	24.26	23.27	23.71	743667
2015-08-27	23.72	23.95	23.56	23.93	783023
2015-08-28	23.75	24.14	23.65	23.94	601426
2015-08-31	23.93	24.35	23.93	24.24	845943
2015-09-01	23.89	23.96	23.25	23.37	608637
2015-09-02	23.78	24.16	23.60	24.12	592168
2015-09-03	24.14	24.74	24.08	24.34	456729
2015-09-04	24.11	24.36	24.01	24.01	311227
2015-09-08	24.28	24.59	24.13	24.41	385900
2015-09-09	24.54	24.56	24.13	24.15	656538
2015-09-10	24.09	24.32	23.69	23.76	435582
2015-09-11	23.56	23.91	23.52	23.90	410153
2015-09-14	23.98	24.68	23.87	24.64	461323
2015-09-15	24.76	25.13	24.65	25.08	438221
2015-09-16	25.01	25.18	24.91	25.08	240431
2015-09-17	25.02	25.85	24.98	25.62	521389
2015-09-18	25.25	25.51	24.84	24.89	817116
2015-09-21	25.11	25.22	24.45	24.55	410851
2015-09-22	24.44	24.55	23.84	23.96	278386
2015-09-23	24.05	24.10	23.69	23.83	307112
2015-09-24	23.68	23.68	23.06	23.44	503631
2015-09-25	23.67	23.67	22.84	22.86	521582
2015-09-28	22.87	22.98	22.35	22.42	408394
2015-09-29	22.37	22.58	22.15	22.37	330818
2015-09-30	22.61	22.75	22.30	22.44	506238
2015-10-01	22.95	23.17	22.21	22.63	518252
2015-10-02	22.42	22.65	22.13	22.47	578121
2015-10-05	22.58	22.70	21.93	22.55	727243
2015-10-06	22.48	22.64	22.02	22.10	459711
2015-10-07	22.11	23.44	22.11	23.31	953054
2015-10-08	23.22	23.46	23.07	23.29	228809
2015-10-09	23.27	23.45	22.94	22.99	235382
2015-10-12	23.09	23.25	22.89	23.06	300849
2015-10-13	23.00	23.48	22.89	22.93	177945
2015-10-14	22.97	23.36	22.73	22.79	341276
2015-10-15	22.91	23.36	22.80	23.36	325665
2015-10-16	23.41	23.61	23.08	23.60	359299
2015-10-19	23.53	24.22	23.53	24.19	506791
2015-10-20	24.25	24.33	23.85	24.04	241036
2015-10-21	24.03	24.44	23.59	23.61	326087
2015-10-22	23.69	23.79	23.41	23.62	445705
2015-10-23	23.88	23.92	23.40	23.79	327308
2015-10-26	23.82	24.03	23.41	23.47	228682
2015-10-27	23.45	23.45	22.46	22.48	453041
2015-10-28	22.53	23.38	22.50	23.37	784718
2015-10-29	21.94	21.94	17.89	19.50	4517350
2015-10-30	19.88	20.30	19.11	19.55	1933131
2015-11-02	19.45	19.87	19.33	19.81	789233
2015-11-03	19.89	19.89	19.38	19.66	842288
2015-11-04	19.74	19.78	19.30	19.71	706858
2015-11-05	19.80	19.96	19.56	19.77	514177
2015-11-06	19.64	19.79	19.18	19.44	664597
2015-11-09	19.49	19.57	19.02	19.36	447963
2015-11-10	19.25	19.34	18.79	19.05	580531
2015-11-11	19.14	19.23	18.76	18.90	338828
2015-11-12	18.84	18.98	18.48	18.66	381934
2015-11-13	18.52	18.92	18.37	18.82	492159
2015-11-16	18.83	19.37	18.83	19.32	745646
2015-11-17	19.29	19.85	19.07	19.61	1328049
2015-11-18	19.72	20.39	19.66	20.33	718707
2015-11-19	20.30	20.40	20.03	20.08	361365
2015-11-20	20.22	20.47	20.03	20.31	472788
2015-11-23	20.17	20.93	19.93	20.15	347936
2015-11-24	20.06	20.40	19.88	20.30	206711
2015-11-25	20.35	20.53	20.20	20.33	162069
2015-11-27	20.30	20.58	20.24	20.46	97115
2015-11-30	20.43	20.51	19.77	19.88	596564
2015-12-01	19.85	20.15	19.26	20.11	737699
2015-12-02	20.12	20.61	20.06	20.61	402133
2015-12-03	20.62	20.67	20.20	20.25	343769
2015-12-04	20.23	20.50	19.67	19.74	582696
2015-12-07	19.72	19.81	19.41	19.52	270908
2015-12-08	19.40	19.61	19.28	19.47	155552
2015-12-09	19.44	19.50	18.73	18.90	206106
2015-12-10	18.90	19.16	18.78	19.07	326550
2015-12-11	18.72	19.30	18.60	18.65	683355
2015-12-14	18.65	18.80	18.45	18.64	257156
2015-12-15	18.75	19.13	18.69	18.89	288121
2015-12-16	19.04	19.27	18.89	19.25	209229
2015-12-17	19.36	19.36	18.54	18.58	429037
2015-12-18	18.52	18.71	18.04	18.60	2106088
2015-12-21	18.62	18.87	18.58	18.85	283529
2015-12-22	18.97	19.35	18.88	19.09	628048
2015-12-23	19.22	19.44	19.09	19.27	654743
2015-12-24	19.23	19.38	19.06	19.11	149779
2015-12-28	18.98	19.18	18.25	19.06	330756
2015-12-29	19.15	19.97	19.15	19.94	355389
2015-12-30	19.88	19.88	19.59	19.67	245542
2015-12-31	19.55	19.61	19.13	19.14	462514
2016-01-04	18.85	18.99	18.46	18.52	506570
2016-01-05	18.58	18.65	18.27	18.50	353655
2016-01-06	18.26	18.37	17.70	17.93	682335
2016-01-07	17.55	17.72	16.73	16.75	646337
2016-01-08	16.71	17.27	16.69	17.00	541866
2016-01-11	17.13	17.26	16.93	17.16	342969
2016-01-12	17.33	17.56	17.07	17.22	533417
2016-01-13	17.32	17.54	16.56	16.59	460102
2016-01-14	16.64	17.15	16.46	16.90	325216
2016-01-15	16.44	16.56	15.88	16.35	438253
2016-01-19	16.52	16.52	15.96	16.10	312290
2016-01-20	15.81	16.25	15.32	16.10	840137
2016-01-21	16.00	16.18	15.66	15.71	461494
2016-01-22	15.99	16.63	15.76	15.95	689161
2016-01-25	15.82	16.05	15.62	15.86	1144208
2016-01-26	15.90	16.38	15.78	16.31	568686
2016-01-27	16.31	16.32	15.36	16.06	575240
2016-01-28	16.19	16.69	15.99	16.47	284346
2016-01-29	16.50	16.89	16.45	16.89	546574
2016-02-01	16.82	17.03	16.51	16.93	377004
2016-02-02	16.74	16.79	16.20	16.35	459337
2016-02-03	16.50	16.71	15.91	16.47	323638
2016-02-04	16.44	16.81	16.28	16.77	307179
2016-02-05	16.72	16.74	15.92	15.92	342426
2016-02-08	15.79	16.04	15.56	15.84	409318
2016-02-09	15.63	16.07	15.48	15.55	659899
2016-02-10	15.71	16.13	15.63	15.89	337954
2016-02-11	15.57	16.11	15.30	15.53	319630
2016-02-12	15.66	16.10	15.54	16.10	440164
2016-02-16	16.34	16.60	16.10	16.53	577227
2016-02-17	16.64	17.52	16.48	16.74	496216
2016-02-18	16.80	17.04	16.70	17.02	401371
2016-02-19	16.94	17.33	16.82	16.91	391643
2016-02-22	17.04	17.28	16.96	17.24	325499
2016-02-23	17.18	17.55	16.83	16.89	687215
2016-02-24	16.80	17.50	16.60	17.40	680549
2016-02-25	15.44	15.81	13.70	15.31	1891362
2016-02-26	15.41	16.95	15.35	15.65	1523800
2016-02-29	15.71	16.10	15.44	15.90	999438
2016-03-01	16.00	16.10	15.86	16.05	611611
2016-03-02	15.98	16.22	15.76	16.05	529525
2016-03-03	16.24	16.51	16.08	16.49	569167
2016-03-04	16.53	16.96	16.46	16.80	399355
2016-03-07	16.79	17.28	16.71	16.92	314530
2016-03-08	16.78	16.87	16.24	16.92	386097
2016-03-09	16.43	16.83	16.34	16.81	360588
2016-03-10	16.94	16.94	16.34	16.81	466040
2016-03-11	16.66	16.85	16.62	16.79	285745
2016-03-14	16.75	16.78	16.28	16.43	241391
2016-03-15	16.36	16.51	16.18	16.41	411082
2016-03-16	16.40	16.84	16.26	16.84	632363
2016-03-17	16.84	17.64	16.84	17.59	544962
2016-03-18	17.71	18.57	17.64	18.35	1004296
2016-03-21	18.35	18.35	17.72	17.90	545488
2016-03-22	17.85	18.52	17.51	17.88	445479
2016-03-23	17.78	17.87	17.52	17.59	421243
2016-03-24	17.40	17.90	17.01	17.85	701551
2016-03-28	17.45	18.04	17.44	17.76	180991
2016-03-29	17.88	18.41	17.81	17.86	1029705
2016-03-30	18.44	18.67	18.00	18.59	678119
2016-03-31	18.57	18.67	18.35	18.59	637751
2016-04-01	18.37	18.51	18.14	18.24	539784
2016-04-04	18.27	18.27	17.88	18.00	493365
2016-04-05	17.87	18.16	17.65	17.87	1520276
2016-04-06	17.94	18.71	17.87	18.48	746828
2016-04-07	17.59	18.15	17.38	18.02	1213953
2016-04-08	18.21	18.21	17.59	17.69	585958
2016-04-11	17.84	18.00	17.47	17.57	299641
2016-04-12	17.53	17.74	17.45	17.62	1325257
2016-04-13	17.74	18.54	17.74	18.33	1443872
2016-04-14	18.40	18.56	17.94	18.08	518621
2016-04-15	18.01	18.25	17.95	18.11	306971
2016-04-18	17.92	18.15	17.34	18.11	336813
2016-04-19	18.19	18.31	17.59	17.99	498803
2016-04-20	17.93	18.24	17.71	17.87	361440
2016-04-21	17.92	18.12	17.78	17.89	268374
2016-04-22	17.96	18.34	17.90	18.30	476631
2016-04-25	18.20	18.22	17.96	18.08	293006
2016-04-26	18.11	18.50	18.03	18.48	338235
2016-04-27	17.47	17.88	16.94	17.42	880977
2016-04-28	17.97	18.23	17.03	17.52	1381881
2016-04-29	17.53	17.53	16.90	17.02	675606
2016-05-02	17.12	17.30	17.05	17.07	443713
2016-05-03	16.95	17.67	16.30	16.77	1071541
2016-05-04	16.68	16.97	16.50	16.67	463284
2016-05-05	16.13	16.51	15.98	16.30	1040043
2016-05-06	16.28	16.80	16.15	16.55	460152
2016-05-09	16.57	16.71	16.34	16.49	338573
2016-05-10	16.63	16.71	16.37	16.54	448594
2016-05-11	16.51	16.51	16.15	16.32	712076
2016-05-12	16.39	16.43	16.08	16.41	1108975
2016-05-13	16.41	16.49	16.17	16.26	350652
2016-05-16	16.35	16.42	16.06	16.35	482807
2016-05-17	16.37	16.37	16.04	16.33	1324981
2016-05-18	16.30	16.42	16.03	16.35	532787
2016-05-19	16.26	16.46	16.15	16.34	686224
2016-05-20	16.46	16.58	16.24	16.56	512953
2016-05-23	16.59	16.66	16.28	16.32	614631
2016-05-24	16.45	16.59	16.38	16.50	1007302
2016-05-25	16.58	16.80	16.47	16.67	603520
2016-05-26	16.77	17.07	16.49	16.77	463004
2016-05-27	16.82	16.98	16.76	16.95	255060
2016-05-31	17.02	17.03	16.82	16.96	511055
2016-06-01	16.94	17.14	16.80	17.07	614391
2016-06-02	17.04	17.16	17.01	17.10	437352
2016-06-03	17.01	17.13	16.87	17.08	618048
2016-06-06	17.17	17.35	17.03	17.26	408047
2016-06-07	17.25	17.29	17.10	17.16	340999
2016-06-08	17.17	17.43	17.12	17.43	392196
2016-06-09	17.40	17.43	17.08	17.41	494202
2016-06-10	17.20	17.23	17.03	17.20	500847
2016-06-13	17.09	17.36	17.03	17.25	811799
2016-06-14	17.23	17.33	16.50	16.79	2185185
2016-06-15	16.84	17.33	16.73	17.01	735060
2016-06-16	16.94	17.11	16.72	17.10	576477
2016-06-17	17.15	17.34	17.02	17.12	1075097
2016-06-20	17.38	17.66	17.12	17.24	527216
2016-06-21	17.24	17.47	17.00	17.32	579801
2016-06-22	17.31	17.40	17.04	17.14	863513
2016-06-23	17.20	17.59	17.13	17.20	895892
2016-06-24	15.82	15.86	14.95	15.68	2277153
2016-06-27	15.50	15.50	14.80	14.85	617561
2016-06-28	14.90	15.06	14.56	14.67	991824
2016-06-29	14.87	15.01	14.65	15.01	1113770
2016-06-30	15.01	15.25	14.87	15.25	542850
2016-07-01	15.35	15.75	15.34	15.42	595235
2016-07-05	15.39	15.58	15.12	15.29	529189
2016-07-06	15.21	15.33	15.02	15.19	480863
2016-07-07	15.20	15.51	15.13	15.23	301492
2016-07-08	15.36	15.63	15.23	15.56	637429
2016-07-11	15.64	15.87	15.63	15.83	508668
2016-07-12	15.95	16.25	15.84	16.18	626990
2016-07-13	16.20	16.25	15.72	16.08	468997
2016-07-14	16.19	16.27	15.77	15.77	453730
2016-07-15	15.88	16.09	15.64	15.77	307997
2016-07-18	15.80	16.04	15.75	15.93	405154
2016-07-19	15.97	16.12	15.77	15.77	499493
2016-07-20	15.80	15.95	15.67	15.85	405695
2016-07-21	15.80	15.91	15.67	15.67	400644
2016-07-22	15.69	16.05	15.69	16.02	512173
2016-07-25	15.98	16.23	15.98	16.12	378750
2016-07-26	16.10	16.29	16.08	16.24	396216
2016-07-27	16.21	16.64	15.54	16.57	884521
2016-07-28	16.69	18.45	16.08	17.81	2279591
2016-07-29	17.90	18.01	17.74	17.86	742061
2016-08-01	17.94	17.96	17.34	17.34	692475
2016-08-02	17.26	17.45	16.95	16.96	675671
2016-08-03	16.92	17.09	16.88	16.99	436995
2016-08-04	16.95	17.10	16.91	16.96	334178
2016-08-05	17.05	17.37	17.00	17.25	277766
2016-08-08	17.31	17.48	17.13	17.13	231611
2016-08-09	17.17	17.22	16.98	16.98	394034
2016-08-10	16.90	17.25	16.72	16.77	319491
2016-08-11	16.80	16.87	16.64	16.72	399214
2016-08-12	16.80	17.05	16.57	16.65	324899
2016-08-15	16.75	16.86	16.40	16.70	1733766
2016-08-16	16.75	16.84	16.45	16.56	408386
2016-08-17	16.61	16.74	16.34	16.63	1124491
2016-08-18	16.66	17.23	16.51	17.10	1518409
2016-08-19	17.09	17.15	16.95	17.09	418674
2016-08-22	17.06	17.10	16.81	17.02	329038
2016-08-23	17.05	17.25	17.00	17.15	273522
2016-08-24	17.21	17.62	17.11	17.38	625292
2016-08-25	17.33	17.52	17.32	17.39	286832
2016-08-26	17.42	17.57	17.14	17.31	352327
2016-08-29	17.48	17.95	17.48	17.67	510281
2016-08-30	17.60	17.84	17.60	17.79	361520
2016-08-31	17.72	17.87	17.51	17.68	528292
2016-09-01	17.65	17.82	17.50	17.67	353674
2016-09-02	17.76	17.90	17.64	17.79	372180
2016-09-06	17.82	17.89	17.51	17.70	339975
2016-09-07	17.67	17.86	17.52	17.84	234530
2016-09-08	17.83	17.84	17.65	17.68	204111
2016-09-09	17.51	17.53	17.00	17.00	426666
2016-09-12	16.94	17.20	16.82	17.20	348530
2016-09-13	17.03	17.18	16.71	16.90	348811
2016-09-14	16.89	16.89	16.60	16.74	404076
2016-09-15	16.77	17.18	16.65	17.12	367565
2016-09-16	17.15	17.15	16.87	16.98	613249
2016-09-19	17.05	17.26	16.89	16.97	523077
2016-09-20	17.11	17.26	16.16	16.16	508228
2016-09-21	16.24	16.47	15.95	16.14	392799
2016-09-22	16.27	16.41	16.06	16.36	754075
2016-09-23	16.35	16.54	16.26	16.43	438538
2016-09-26	16.30	16.63	16.15	16.34	672624
2016-09-27	16.38	16.56	16.34	16.50	419458
2016-09-28	16.55	16.73	16.46	16.64	461979
2016-09-29	16.62	16.72	16.47	16.57	471968
2016-09-30	16.58	16.77	16.57	16.69	655704
2016-10-03	16.66	16.68	16.36	16.57	529930
2016-10-04	16.60	16.79	16.50	16.57	365423
2016-10-05	16.59	16.75	16.42	16.68	521392
2016-10-06	16.75	16.93	16.62	16.90	305726
2016-10-07	16.85	17.06	16.73	16.85	617847
2016-10-10	16.85	17.00	16.75	16.80	356659
2016-10-11	16.80	16.85	16.60	16.65	607671
2016-10-12	16.60	16.80	16.50	16.70	392033
2016-10-13	16.65	16.85	16.38	16.55	457073
2016-10-14	16.55	16.80	16.43	16.50	480695
2016-10-17	16.40	16.65	16.30	16.55	273918
2016-10-18	16.75	16.75	16.15	16.20	254192
2016-10-19	16.30	16.75	16.15	16.55	314675
2016-10-20	16.50	16.60	16.20	16.35	256125
2016-10-21	16.15	16.40	16.15	16.30	193171
2016-10-24	16.45	16.70	16.45	16.55	299993
2016-10-25	16.45	16.55	15.75	15.80	511055
2016-10-26	15.60	15.95	15.60	15.75	678782
2016-10-27	14.75	15.45	14.59	15.05	1241963
2016-10-28	14.90	15.45	14.88	15.30	767521
2016-10-31	15.40	15.95	15.18	15.85	841493
2016-11-01	15.90	15.90	15.43	15.45	798008
2016-11-02	15.55	15.75	15.40	15.55	521620
2016-11-03	15.60	15.60	15.20	15.35	490464
2016-11-04	15.80	16.30	15.65	15.80	443919
2016-11-07	16.15	16.30	16.00	16.25	285650
2016-11-08	16.20	16.40	16.05	16.20	322789
2016-11-09	15.90	16.75	15.55	16.65	398061
2016-11-10	16.80	17.25	16.75	16.95	511662
2016-11-11	17.05	17.50	16.90	17.40	818230
2016-11-14	17.55	17.95	17.45	17.70	668751
2016-11-15	17.60	17.90	17.50	17.75	478555
2016-11-16	17.75	17.95	17.50	17.65	397330
2016-11-17	17.65	18.30	17.65	18.00	590849
2016-11-18	17.95	18.45	17.90	18.40	435214
2016-11-21	18.55	18.55	18.15	18.30	473787
2016-11-22	18.40	18.40	17.90	18.20	1048536
2016-11-23	18.25	18.25	17.90	18.05	766039
2016-11-25	18.15	18.30	18.00	18.10	248321
2016-11-28	18.05	18.15	17.73	17.85	413969
2016-11-29	17.75	18.05	17.70	17.80	614937
2016-11-30	18.00	18.00	17.25	17.40	419976
2016-12-01	17.40	17.80	17.35	17.40	413366
2016-12-02	17.50	17.50	16.90	17.00	453804
2016-12-05	17.15	17.20	16.80	17.15	763546
2016-12-06	17.25	17.53	17.10	17.45	608616
2016-12-07	17.50	17.75	17.40	17.70	427030
2016-12-08	17.65	18.30	17.65	18.05	704554
2016-12-09	18.15	18.28	18.02	18.10	264304
2016-12-12	18.05	18.40	17.86	18.30	559894
2016-12-13	18.45	18.70	18.25	18.35	527763
2016-12-14	18.25	18.45	18.08	18.15	479234
2016-12-15	18.25	18.85	18.05	18.75	424454
2016-12-16	18.65	18.95	18.55	18.80	3254387
2016-12-19	18.80	18.80	18.05	18.15	580033
2016-12-20	18.15	18.70	18.15	18.55	312688
2016-12-21	18.40	18.88	18.20	18.70	309046
2016-12-22	18.80	18.90	18.35	18.45	350227
2016-12-23	18.85	18.85	18.28	18.50	179952
2016-12-27	18.50	18.85	18.45	18.75	143757
2016-12-28	18.75	19.10	18.40	18.55	423440
2016-12-29	18.60	18.90	18.55	18.85	321174
2016-12-30	18.85	18.85	18.50	18.55	335491
2017-01-03	18.75	19.00	18.55	18.80	400030
2017-01-04	18.85	19.30	18.80	19.20	445280
2017-01-05	19.15	19.20	18.50	18.50	345301
2017-01-06	18.50	18.55	18.15	18.30	451878
2017-01-09	18.20	18.50	17.85	18.25	540842
2017-01-10	18.30	18.75	18.15	18.40	493261
2017-01-11	18.50	18.65	18.20	18.40	341253
2017-01-12	18.35	18.50	18.14	18.30	330641
2017-01-13	18.40	18.98	18.40	18.95	297472
2017-01-17	18.90	19.00	18.60	18.65	494603
2017-01-18	18.65	18.93	18.54	18.85	359675
2017-01-19	18.85	19.05	18.20	18.20	1071241
2017-01-20	18.20	18.45	18.15	18.25	694468
2017-01-23	18.15	18.35	17.95	18.10	505300
2017-01-24	18.15	18.53	17.95	18.30	1492714
2017-01-25	18.35	18.60	18.35	18.50	1037872
2017-01-26	18.55	18.55	17.95	18.10	375236
2017-01-27	18.20	18.50	17.95	18.40	349094
2017-01-30	18.25	18.25	17.65	17.90	302781
2017-01-31	17.85	18.25	17.57	18.20	404479
2017-02-01	18.30	18.45	17.70	17.75	420932
2017-02-02	17.75	17.95	17.20	17.25	595053
2017-02-03	17.40	17.90	17.38	17.80	509292
2017-02-06	17.70	17.75	17.20	17.25	501850
2017-02-07	17.25	17.55	17.25	17.35	331573
2017-02-08	17.35	17.65	17.18	17.65	645770
2017-02-09	17.75	18.00	17.55	17.75	359836
2017-02-10	17.75	18.10	17.55	18.00	592817
2017-02-13	18.10	18.15	17.65	17.75	420298
2017-02-14	17.65	18.00	17.45	17.95	477416
2017-02-15	17.90	18.13	17.80	17.90	331633
2017-02-16	17.90	18.00	17.70	17.85	316657
2017-02-17	17.85	17.95	17.70	17.75	358848
2017-02-21	17.75	18.05	17.70	17.85	856887
2017-02-22	17.85	18.10	17.50	17.80	781266
2017-02-23	18.00	19.30	17.63	18.45	1143368
2017-02-24	18.45	18.80	18.25	18.75	544921
2017-02-27	18.70	19.48	17.50	19.40	820408
2017-02-28	19.25	19.30	18.85	18.90	632469
2017-03-01	19.10	19.35	18.85	19.10	692196
2017-03-02	19.05	19.68	18.85	19.55	666090
2017-03-03	19.50	19.93	19.45	19.60	504128
2017-03-06	19.45	19.63	19.30	19.35	449136
2017-03-07	19.35	19.68	19.10	19.20	509992
2017-03-08	19.20	19.60	19.20	19.35	549227
2017-03-09	19.35	19.50	19.05	19.20	549697
2017-03-10	19.30	19.55	19.10	19.30	491613
2017-03-13	19.30	19.45	19.00	19.40	462605
2017-03-14	19.30	19.35	18.98	19.10	409878
2017-03-15	19.25	19.40	18.95	19.10	557329
2017-03-16	19.10	19.40	19.05	19.10	325943
2017-03-17	19.00	19.25	18.95	19.15	647432
2017-03-20	19.10	19.15	18.55	18.60	334733
2017-03-21	18.70	18.70	18.13	18.15	349669
2017-03-22	18.15	18.30	17.83	18.00	269021
2017-03-23	18.05	18.75	18.05	18.65	378901
2017-03-24	18.65	18.75	18.35	18.60	493698
2017-03-27	18.40	18.80	18.20	18.75	277200
2017-03-28	18.65	18.80	18.45	18.70	372353
2017-03-29	18.65	18.85	18.55	18.65	400836
2017-03-30	18.65	18.85	18.50	18.65	279532
2017-03-31	18.70	19.25	18.65	19.05	493717
2017-04-03	19.15	19.15	18.60	18.70	345052
2017-04-04	18.60	18.75	18.55	18.70	364385
2017-04-05	18.80	18.80	18.20	18.30	429622
2017-04-06	18.30	18.65	18.25	18.50	447231
2017-04-07	18.45	18.70	18.15	18.40	502759
2017-04-10	18.40	18.60	18.25	18.50	523908
2017-04-11	18.40	19.05	18.40	19.05	431776
2017-04-12	19.30	19.35	18.65	18.80	362636
2017-04-13	18.75	18.80	18.55	18.60	421994
2017-04-17	18.70	18.98	18.60	18.95	289591
2017-04-18	18.90	19.00	18.70	18.85	220113
2017-04-19	19.00	19.20	18.83	18.95	277299
2017-04-20	19.05	19.05	18.80	19.00	414085
2017-04-21	18.90	19.05	18.65	18.75	362551
2017-04-24	19.15	19.40	18.90	19.30	407199
2017-04-25	19.45	19.75	19.20	19.65	586970
2017-04-26	19.65	20.10	19.65	19.95	530112
2017-04-27	21.00	21.00	19.75	19.85	560429
2017-04-28	19.85	19.95	19.75	19.90	634972
2017-05-01	19.95	20.15	19.55	19.65	380459
2017-05-02	19.65	19.90	19.50	19.80	324040
2017-05-03	19.75	20.00	19.70	19.80	387369
2017-05-04	19.75	19.95	19.45	19.65	203613
2017-05-05	19.70	19.75	19.40	19.60	196773
2017-05-08	19.40	19.70	19.35	19.55	235224
2017-05-09	19.60	19.65	19.15	19.40	658398
2017-05-10	19.30	19.40	19.10	19.35	242733
2017-05-11	19.20	19.30	18.90	19.25	256959
2017-05-12	19.20	19.30	18.90	19.10	568200
2017-05-15	19.20	19.60	19.10	19.50	377697
2017-05-16	19.50	19.60	19.20	19.40	346537
2017-05-17	19.10	19.35	19.03	19.25	386358
2017-05-18	19.25	19.45	19.15	19.45	331976
2017-05-19	19.40	19.65	18.98	19.60	1152415
2017-05-22	19.60	20.25	19.60	20.15	675347
2017-05-23	20.25	20.25	19.90	20.20	473451
2017-05-24	20.20	20.30	20.05	20.20	716927
2017-05-25	20.25	20.60	20.25	20.50	433002
2017-05-26	20.45	20.80	20.35	20.65	543788
2017-05-30	20.60	20.60	20.30	20.45	462219
2017-05-31	20.55	20.65	20.20	20.55	228857
2017-06-01	20.65	20.75	20.50	20.65	468483
2017-06-02	20.70	21.05	20.60	20.95	337613
2017-06-05	20.90	20.90	20.65	20.70	262583
2017-06-06	20.60	20.75	20.45	20.65	264212
2017-06-07	20.70	20.75	20.35	20.55	231088
2017-06-08	20.40	21.00	20.40	20.70	374432
2017-06-09	20.75	20.93	20.50	20.65	395641
2017-06-12	20.60	20.90	20.25	20.30	779562
2017-06-13	20.40	20.50	20.20	20.30	459014
2017-06-14	20.30	20.43	19.85	19.95	697323
2017-06-15	19.80	20.05	19.58	19.70	552936
2017-06-16	19.55	19.75	19.45	19.50	1130612
2017-06-19	19.60	19.85	19.45	19.70	806395
2017-06-20	19.60	19.75	19.35	19.35	453065
2017-06-21	19.35	19.78	19.25	19.50	505229
2017-06-22	19.55	19.75	19.20	19.55	486440
2017-06-23	19.45	19.80	19.40	19.65	771702
2017-06-26	19.70	20.05	19.60	19.85	412268
2017-06-27	19.85	20.10	19.75	19.80	750766
2017-06-28	19.90	20.10	19.80	20.00	299879
2017-06-29	19.95	20.10	19.35	19.60	293759
2017-06-30	19.65	19.80	19.50	19.65	234496
2017-07-03	19.70	19.90	19.55	19.65	144268
2017-07-05	19.60	19.85	19.40	19.55	487145
2017-07-06	19.40	19.80	19.25	19.30	442946
2017-07-07	19.35	19.65	19.30	19.60	270323
2017-07-10	19.50	19.60	19.15	19.25	281262
2017-07-11	19.25	19.35	18.95	19.00	433291
2017-07-12	19.20	19.45	19.00	19.05	311209
2017-07-13	19.00	19.70	18.80	19.10	299744
2017-07-14	19.10	19.65	18.90	18.95	210766
2017-07-17	18.90	19.10	18.83	18.90	251558
2017-07-18	18.75	19.10	18.70	18.85	284060
2017-07-19	18.95	19.10	18.88	19.00	251804
2017-07-20	19.05	19.15	18.90	19.00	609387
2017-07-21	19.10	19.15	18.60	18.90	335678
2017-07-24	18.85	18.95	18.75	18.90	391736
2017-07-25	18.95	19.15	18.75	18.85	437482
2017-07-26	18.90	18.95	18.65	18.80	352378
2017-07-27	19.40	20.25	19.05	19.65	692331
2017-07-28	19.55	19.55	18.85	18.90	754483
2017-07-31	18.90	19.03	18.70	18.95	325869
2017-08-01	19.05	19.13	18.73	19.05	264183
2017-08-02	19.00	19.20	18.60	18.65	284247
2017-08-03	18.70	18.85	18.60	18.60	287450
2017-08-04	18.70	19.00	18.60	18.90	223691
2017-08-07	18.90	19.00	18.75	18.80	158456
2017-08-08	18.80	19.38	18.80	19.10	330327
2017-08-09	18.90	19.20	18.90	19.05	302807
2017-08-10	18.90	19.15	18.65	18.65	334150
2017-08-11	18.65	19.05	18.65	18.75	431170
2017-08-14	18.80	19.48	18.80	19.30	321654
2017-08-15	19.30	19.30	18.95	19.05	343978
2017-08-16	19.05	19.20	18.93	18.95	333774
2017-08-17	18.95	19.25	18.65	18.70	380636
2017-08-18	18.50	18.95	18.30	18.85	442427
2017-08-21	18.85	19.05	18.65	18.70	428217
2017-08-22	18.65	18.90	18.65	18.80	470563
2017-08-23	18.65	18.98	18.60	18.75	341214
2017-08-24	18.75	19.18	18.75	19.05	388522
2017-08-25	19.10	19.25	19.05	19.20	310159
2017-08-28	19.30	19.43	18.95	19.00	364580
2017-08-29	18.95	19.15	18.65	19.10	445517
2017-08-30	19.10	19.15	18.80	18.90	240346
2017-08-31	19.05	19.05	18.75	19.00	351932
2017-09-01	19.05	19.35	19.00	19.30	222747
2017-09-05	19.25	19.35	18.95	19.05	278098
2017-09-06	19.10	19.30	18.95	19.15	312657
2017-09-07	19.25	19.25	18.93	18.95	231538
2017-09-08	19.00	19.63	18.90	19.60	275782
2017-09-11	19.70	20.15	19.65	20.00	476433
2017-09-12	20.05	20.40	19.98	20.40	422137
2017-09-13	20.35	20.58	20.10	20.50	529273
2017-09-14	20.35	20.40	20.10	20.15	408544
2017-09-15	19.95	20.40	19.83	20.30	856500
2017-09-18	20.35	20.50	20.15	20.15	241858
2017-09-19	20.25	20.55	20.00	20.40	360366
2017-09-20	20.40	20.80	20.25	20.75	412949
2017-09-21	20.65	21.40	20.35	21.30	604211
2017-09-22	21.20	21.48	21.15	21.40	426678
2017-09-25	21.50	21.75	21.25	21.55	389367
2017-09-26	21.55	22.05	21.40	21.80	475327
2017-09-27	21.95	22.60	21.05	21.85	433936
2017-09-28	21.85	22.15	21.75	22.05	233124
2017-09-29	22.10	22.10	21.80	21.90	377593
2017-10-02	21.95	22.40	21.75	22.35	355481
2017-10-03	22.25	22.25	21.80	22.15	370667
2017-10-04	22.15	22.30	21.90	22.05	236970
2017-10-05	22.05	22.25	21.85	21.95	259748
2017-10-06	21.95	22.05	21.70	22.05	185029
2017-10-09	22.05	22.20	21.70	21.75	144540
2017-10-10	21.90	21.98	21.65	21.90	204618
2017-10-11	21.80	22.00	21.73	21.95	179622
2017-10-12	21.95	22.25	21.95	22.20	220282
2017-10-13	22.10	22.20	21.93	21.95	267107
2017-10-16	21.95	22.20	21.60	21.95	206772
2017-10-17	21.65	22.10	21.65	21.80	231506
2017-10-18	21.85	22.05	21.70	21.95	430302
2017-10-19	21.80	21.95	21.60	21.90	120337
2017-10-20	22.05	22.40	21.90	22.05	412071
2017-10-23	22.10	22.15	21.65	21.80	336474
2017-10-24	21.75	21.90	21.45	21.70	460709
2017-10-25	21.70	21.70	21.25	21.60	508111
2017-10-26	22.20	23.15	22.00	22.80	924786
2017-10-27	22.85	23.85	21.21	23.25	806148
2017-10-30	23.20	23.25	22.50	22.70	486557
2017-10-31	22.85	23.00	22.70	22.80	433857
2017-11-01	22.85	22.95	22.60	22.70	380318
2017-11-02	22.60	23.75	22.55	22.70	445769
2017-11-03	22.80	23.00	22.50	22.75	291290
2017-11-06	22.70	22.95	22.26	22.95	393609
2017-11-07	22.95	22.95	22.60	22.80	328243
2017-11-08	23.00	23.23	22.80	23.00	594842
2017-11-09	22.80	23.05	22.60	22.85	402757
2017-11-10	22.80	23.24	22.70	23.05	421143
2017-11-13	22.90	23.60	22.90	23.20	787028
2017-11-14	23.10	23.58	22.95	23.25	537420
2017-11-15	23.10	23.40	22.90	23.25	865324
2017-11-16	23.35	24.30	23.35	24.25	495290
2017-11-17	24.05	24.40	24.00	24.30	859462
2017-11-20	24.30	24.75	24.20	24.70	465628
2017-11-21	24.75	25.05	24.16	24.95	338709
2017-11-22	25.00	25.00	24.60	24.70	313410
2017-11-24	24.80	25.70	24.80	25.60	363100
2017-11-27	25.60	25.60	24.90	25.00	683845
2017-11-28	25.00	25.53	24.85	25.45	1548553
2017-11-29	25.40	25.70	24.95	25.25	747844
2017-11-30	25.45	25.45	24.90	24.95	505682
2017-12-01	25.05	25.05	24.15	24.90	739564
2017-12-04	25.20	25.25	24.95	25.10	448021
2017-12-05	25.05	25.05	24.65	24.75	248903
2017-12-06	24.80	24.88	24.55	24.70	224825
2017-12-07	24.75	24.78	24.50	24.60	287835
2017-12-08	24.65	24.65	24.35	24.50	234363
2017-12-11	24.45	24.45	24.20	24.35	378658
2017-12-12	24.45	24.45	24.15	24.20	274179
2017-12-13	24.25	24.50	24.10	24.15	348925
2017-12-14	24.25	24.35	23.90	23.95	448179
2017-12-15	23.95	24.50	23.95	24.25	2252915
2017-12-18	24.50	24.50	24.15	24.20	409012
2017-12-19	24.25	24.35	24.00	24.05	350743
2017-12-20	24.00	24.25	23.75	24.05	420180
2017-12-21	24.05	24.55	23.85	24.35	419470
2017-12-22	24.40	24.55	24.05	24.05	295244
2017-12-26	24.10	24.25	23.90	24.25	278864
2017-12-27	24.35	24.50	24.10	24.30	427900
2017-12-28	24.25	24.65	24.15	24.55	285662
2017-12-29	24.60	25.20	24.60	25.15	470422
2018-01-02	25.10	25.15	24.55	25.05	520581
2018-01-03	25.15	25.15	24.70	24.95	233733
2018-01-04	25.00	25.20	24.85	24.95	193557
2018-01-05	24.95	25.20	24.80	25.10	360194
2018-01-08	25.00	25.50	24.75	25.40	227572
2018-01-09	25.35	25.40	24.95	25.15	254274
2018-01-10	25.05	25.05	24.38	24.60	317214
2018-01-11	24.65	25.40	24.60	25.40	684647
2018-01-12	25.45	25.70	25.00	25.70	504991
2018-01-16	25.85	26.10	25.45	25.60	400753
2018-01-17	25.70	26.05	25.60	26.05	418917
2018-01-18	25.95	26.00	25.00	25.10	499707
2018-01-19	25.05	25.53	25.05	25.45	195556
2018-01-22	25.45	25.55	25.25	25.35	421032
2018-01-23	25.30	25.70	25.05	25.45	144957
2018-01-24	25.45	25.55	25.20	25.30	193663
2018-01-25	25.45	25.80	25.20	25.70	390995
2018-01-26	25.70	26.25	25.45	26.15	278780
2018-01-29	26.15	26.15	25.70	26.00	220261
2018-01-30	25.80	25.85	25.30	25.40	314314
2018-01-31	25.50	25.60	24.90	24.95	647729
2018-02-01	24.95	25.40	24.60	25.35	662716
2018-02-02	25.10	25.10	24.15	24.35	281787
2018-02-05	24.15	24.30	23.25	23.25	563313
2018-02-06	22.70	23.65	22.10	23.40	683031
2018-02-07	23.40	23.90	23.40	23.70	302188
2018-02-08	23.80	23.85	23.20	23.20	456383
2018-02-09	23.45	23.65	22.75	23.25	405396
2018-02-12	23.15	23.80	23.05	23.35	470593
2018-02-13	23.30	23.78	23.30	23.65	306700
2018-02-14	23.50	24.00	23.45	23.95	238703
2018-02-15	24.15	24.15	23.60	23.85	257951
2018-02-16	23.80	24.15	23.65	23.70	382132
2018-02-20	23.50	23.75	23.30	23.65	274022
2018-02-21	23.65	24.15	23.60	23.65	172571
2018-02-22	25.00	26.25	24.90	25.10	834422
2018-02-23	24.80	25.40	24.55	25.25	492644
2018-02-26	25.25	25.35	24.60	24.85	418362
2018-02-27	24.95	25.03	24.40	24.60	1039807
2018-02-28	24.75	24.85	24.15	24.20	464903
2018-03-01	24.15	24.50	23.80	24.30	350914
2018-03-02	24.10	24.55	23.70	24.45	265615
2018-03-05	24.30	24.60	24.15	24.50	361801
2018-03-06	24.50	25.00	24.30	24.90	416118
2018-03-07	24.75	25.25	24.65	25.20	252627
2018-03-08	25.10	25.25	24.60	24.75	265276
2018-03-09	24.80	25.75	24.75	25.65	324911
2018-03-12	25.75	25.85	25.45	25.65	371562
2018-03-13	25.70	25.80	25.20	25.30	700068
2018-03-14	25.30	25.35	24.65	24.75	525736
2018-03-15	24.90	24.90	24.60	24.80	294730
2018-03-16	24.95	25.30	24.60	25.15	818098
2018-03-19	24.95	25.25	24.40	24.75	408034
2018-03-20	24.85	25.05	24.80	24.95	223109
2018-03-21	25.00	25.40	24.95	25.10	168194
2018-03-22	25.00	25.25	24.80	24.90	475758
2018-03-23	25.00	25.10	24.65	24.65	592137
2018-03-26	24.95	25.35	24.90	25.30	443629
2018-03-27	25.30	25.45	24.80	24.95	320372
2018-03-28	25.00	25.25	24.80	24.95	503965
2018-03-29	25.10	25.40	24.85	25.20	258315
2018-04-02	25.15	25.30	24.30	24.60	877063
2018-04-03	24.75	25.10	24.48	25.05	357948
2018-04-04	24.75	25.30	24.75	25.25	285584
2018-04-05	25.45	25.75	25.20	25.65	739070
2018-04-06	25.55	25.80	24.90	25.20	278010
2018-04-09	25.35	25.45	24.80	24.95	180432
2018-04-10	25.30	25.45	25.00	25.30	192631
2018-04-11	25.35	25.40	25.00	25.15	165930
2018-04-12	25.30	25.45	25.05	25.20	240858
2018-04-13	25.25	25.35	25.05	25.30	184451
2018-04-16	25.40	25.95	25.30	25.65	235516
2018-04-17	25.80	26.10	25.75	25.80	347379
2018-04-18	25.90	26.00	25.70	25.85	279399
2018-04-19	25.75	25.95	25.43	25.70	200264
2018-04-20	25.60	25.85	25.33	25.45	324790
2018-04-23	25.55	25.70	25.15	25.15	236555
2018-04-24	25.20	25.45	24.90	25.10	330920
2018-04-25	25.05	25.15	24.80	25.00	281000
2018-04-26	26.05	26.05	22.75	22.80	739977
2018-04-27	22.70	22.80	21.80	22.30	1229266
2018-04-30	22.40	23.94	21.75	22.00	477054
2018-05-01	21.80	21.95	21.25	21.85	672356
2018-05-02	21.95	22.80	21.75	22.60	636239
2018-05-03	22.60	22.80	22.28	22.55	451247
2018-05-04	22.45	23.13	22.10	22.95	382141
2018-05-07	23.05	23.40	22.88	22.95	360088
2018-05-08	22.90	23.20	22.80	23.15	316127
2018-05-09	23.25	23.25	22.40	22.90	668711
2018-05-10	22.90	23.00	22.60	22.80	261604
2018-05-11	22.75	22.85	22.60	22.70	200957
2018-05-14	22.80	22.80	22.45	22.55	466675
2018-05-15	22.55	22.75	22.35	22.60	460069
2018-05-16	22.55	22.80	22.45	22.60	459711
2018-05-17	22.55	23.00	22.55	22.85	309852
2018-05-18	23.00	23.05	22.70	22.90	905518
2018-05-21	23.05	23.35	22.95	23.30	221831
2018-05-22	23.25	23.45	22.90	22.95	180198
2018-05-23	22.95	23.10	22.75	22.95	239735
2018-05-24	22.90	22.95	22.50	22.70	277354
2018-05-25	22.85	23.35	22.60	22.80	315229
2018-05-29	22.65	22.75	22.40	22.60	453209
2018-05-30	22.75	23.18	22.34	22.90	795781
2018-05-31	22.85	23.00	22.40	22.70	390528
2018-06-01	22.75	22.85	22.50	22.55	371715
2018-06-04	22.70	23.05	22.60	23.00	270673
2018-06-05	22.95	23.30	22.75	23.30	217212
2018-06-06	23.25	23.35	22.95	23.20	211469
2018-06-07	23.30	23.40	23.05	23.25	176111
2018-06-08	23.25	23.48	23.25	23.45	202305
2018-06-11	23.40	23.60	23.25	23.45	144331
2018-06-12	23.50	23.80	23.35	23.70	241126
2018-06-13	23.75	23.90	23.60	23.80	335886
2018-06-14	23.75	24.40	23.60	23.65	999131
2018-06-15	23.65	23.85	23.60	23.75	802634
2018-06-18	23.70	24.55	23.68	24.05	1745743
2018-06-19	23.90	24.15	23.88	24.10	773615
2018-06-20	24.20	24.35	23.95	24.35	1107063
2018-06-21	24.40	24.50	23.95	24.03	562396
2018-06-22	24.10	24.33	23.95	24.10	694385
2018-06-25	23.95	23.95	23.10	23.15	493281
2018-06-26	23.25	23.70	23.10	23.50	293796
2018-06-27	23.50	23.60	22.95	22.95	402729
2018-06-28	23.00	23.05	22.73	22.85	376586
2018-06-29	22.90	23.18	22.85	22.95	255771
2018-07-02	22.85	23.30	22.75	23.25	589600
2018-07-03	23.40	23.78	23.40	23.50	139699
2018-07-05	23.65	24.15	23.43	23.95	373584
2018-07-06	23.85	24.25	23.85	23.95	323279
2018-07-09	24.05	24.35	23.85	24.20	304130
2018-07-10	24.20	24.25	23.85	24.05	222010
2018-07-11	23.90	24.00	23.35	23.35	389426
2018-07-12	23.50	23.75	23.25	23.55	287250
2018-07-13	23.60	23.73	23.35	23.55	198797
2018-07-16	23.60	23.65	23.15	23.30	210690
2018-07-17	23.25	23.50	23.25	23.30	181559
2018-07-18	23.30	23.63	23.10	23.55	341353
2018-07-19	23.55	23.70	23.40	23.55	186215
2018-07-20	23.50	23.75	23.40	23.45	207859
2018-07-23	23.40	23.45	23.15	23.25	186808
2018-07-24	23.40	23.60	23.18	23.50	398704
2018-07-25	23.45	23.80	23.21	23.60	211670
2018-07-26	23.85	23.85	21.90	22.05	974787
2018-07-27	22.00	22.20	21.70	22.00	550687
2018-07-30	22.05	22.60	22.00	22.05	343921
2018-07-31	22.05	22.55	21.85	22.40	346659
2018-08-01	22.35	22.35	21.70	22.00	404376
2018-08-02	21.95	22.25	21.85	22.15	261692
2018-08-03	22.15	22.30	21.85	22.10	237941
2018-08-06	22.05	22.35	22.00	22.30	230396
2018-08-07	22.30	22.60	22.10	22.55	412246
2018-08-08	22.70	22.85	22.50	22.75	284174
2018-08-09	22.70	22.98	22.65	22.80	216737
2018-08-10	22.60	22.90	22.55	22.55	140456
2018-08-13	22.50	22.65	22.30	22.40	210109
2018-08-14	24.50	24.50	22.85	23.00	641078
2018-08-15	23.00	24.25	22.40	22.65	465114
2018-08-16	22.70	23.05	22.65	22.80	180584
2018-08-17	22.75	23.03	22.65	22.90	365181
2018-08-20	23.05	23.20	22.85	23.10	185736
2018-08-21	23.10	23.65	23.10	23.55	248227
2018-08-22	23.50	23.70	23.25	23.45	200575
2018-08-23	23.35	23.40	23.10	23.10	242575
2018-08-24	23.15	23.40	22.95	23.40	268161
2018-08-27	23.60	23.70	23.35	23.60	181124
2018-08-28	23.60	23.80	23.50	23.70	224429
2018-08-29	23.75	23.75	23.40	23.50	232440
2018-08-30	23.50	23.53	23.05	23.40	282942
2018-08-31	23.35	23.70	23.10	23.55	223411
2018-09-04	23.45	24.10	23.35	24.00	544798
2018-09-05	24.00	24.05	23.75	23.95	360616
2018-09-06	24.05	24.20	23.75	23.80	253151
2018-09-07	23.75	24.10	23.65	23.80	346849
2018-09-10	23.80	24.05	23.75	23.85	209690
2018-09-11	23.80	23.80	23.40	23.65	241487
2018-09-12	23.70	23.80	23.45	23.60	283776
2018-09-13	23.75	23.80	23.20	23.45	222299
2018-09-14	23.45	23.70	23.20	23.45	267220
2018-09-17	23.40	23.45	23.00	23.05	255263
2018-09-18	23.05	23.20	22.70	22.80	171131
2018-09-19	22.85	23.10	22.70	23.05	429864
2018-09-20	23.20	23.50	23.00	23.40	275876
2018-09-21	23.45	23.55	23.30	23.50	718568
2018-09-24	23.40	23.50	22.95	23.05	221242
2018-09-25	23.05	23.15	22.75	23.10	425845
2018-09-26	23.10	23.33	22.98	23.15	298783
2018-09-27	23.15	23.35	23.00	23.20	196827
2018-09-28	23.15	23.40	22.95	23.35	241492
2018-10-01	23.50	23.50	22.28	22.38	547553
2018-10-02	22.34	22.47	22.14	22.21	200958
2018-10-03	22.26	22.54	22.05	22.40	136212
2018-10-04	22.35	22.47	22.06	22.39	272308
2018-10-05	22.34	22.54	22.06	22.15	253622
2018-10-08	22.13	22.24	21.96	22.08	131866
2018-10-09	21.96	22.13	21.21	21.37	343363
2018-10-10	21.34	21.44	20.93	21.03	287045
2018-10-11	21.01	21.21	20.17	20.19	358905
2018-10-12	20.42	20.42	19.50	19.55	484581
2018-10-15	19.28	20.11	18.74	19.98	420996
2018-10-16	20.12	20.62	19.84	20.57	338686
2018-10-17	20.49	20.63	20.20	20.60	171503
2018-10-18	20.51	20.56	19.77	19.83	322003
2018-10-19	19.82	19.96	19.44	19.58	214987
2018-10-22	19.67	19.88	19.52	19.72	397571
2018-10-23	19.44	19.71	18.90	19.54	301396
2018-10-24	19.47	19.66	18.61	18.61	333546
2018-10-25	18.50	19.42	17.47	18.12	1014783
2018-10-26	17.75	17.97	16.45	16.51	848331
2018-10-29	16.72	17.00	15.79	15.99	923906
2018-10-30	16.01	16.60	16.01	16.39	997231
2018-10-31	16.58	16.63	16.00	16.29	680272
2018-11-01	16.45	17.07	16.42	16.72	1288035
2018-11-02	16.85	17.38	16.79	17.11	741746
2018-11-05	17.20	17.38	16.55	16.98	541215
2018-11-06	16.93	17.47	16.93	17.40	628294
2018-11-07	17.50	17.69	17.30	17.62	429583
2018-11-08	17.53	17.55	16.92	17.05	276449
2018-11-09	16.96	17.02	16.74	16.93	410742
2018-11-12	16.85	16.98	16.38	16.40	347976
2018-11-13	16.40	16.75	16.35	16.49	448089
2018-11-14	16.67	16.82	16.28	16.39	526642
2018-11-15	16.27	16.60	16.06	16.53	337796
2018-11-16	16.44	16.46	16.15	16.30	596916
2018-11-19	16.28	16.29	16.01	16.04	383663
2018-11-20	16.00	16.26	15.76	15.96	576631
2018-11-21	16.02	16.44	16.02	16.25	196286
2018-11-23	16.06	16.39	16.06	16.25	115422
2018-11-26	16.40	16.51	15.95	16.06	477329
2018-11-27	15.95	16.08	15.62	15.83	455295
2018-11-28	15.84	16.25	15.63	16.23	267548
2018-11-29	16.09	16.45	15.96	16.17	406272
2018-11-30	16.09	16.26	15.95	16.20	356775
2018-12-03	16.39	16.42	16.10	16.23	391615
2018-12-04	16.18	16.20	15.32	15.42	745333
2018-12-06	15.18	15.38	15.02	15.33	530200
2018-12-07	15.33	15.51	14.91	15.11	485272
2018-12-10	15.13	15.13	14.67	14.94	360464
2018-12-11	15.20	15.56	14.85	14.96	418025
2018-12-12	15.15	15.42	14.92	15.12	342444
2018-12-13	15.20	15.24	14.70	14.71	339377
2018-12-14	14.56	14.88	14.36	14.49	329679
2018-12-17	14.43	14.94	14.10	14.31	630617
2018-12-18	14.35	14.85	14.35	14.65	746108
2018-12-19	14.66	15.11	14.44	14.45	544974
2018-12-20	14.44	14.79	14.14	14.29	542146
2018-12-21	14.31	14.48	13.77	13.80	2045283
2018-12-24	13.73	13.95	13.54	13.62	280404
2018-12-26	13.69	14.22	13.45	14.20	310593
2018-12-27	14.00	14.24	13.72	14.23	281051
2018-12-28	14.29	14.70	14.07	14.22	290162
2018-12-31	14.26	14.30	13.87	14.25	259097
2019-01-02	14.08	14.68	14.06	14.56	417867
2019-01-03	14.49	14.55	14.12	14.21	278627
2019-01-04	14.35	14.80	14.11	14.68	868896
2019-01-07	14.71	15.11	14.56	14.95	539735
2019-01-08	15.05	15.34	14.97	15.17	677819
2019-01-09	15.20	15.56	15.12	15.38	490281
2019-01-10	15.36	15.60	14.98	15.56	528695
2019-01-11	15.48	15.67	15.23	15.62	294960
2019-01-14	15.51	15.93	15.45	15.63	337779
2019-01-15	15.65	15.65	15.26	15.33	244467
2019-01-16	15.37	15.67	15.19	15.34	618073
2019-01-17	15.30	15.60	15.15	15.59	493518
2019-01-18	15.66	16.29	15.63	16.20	389801
2019-01-22	16.14	16.23	15.92	16.01	341974
2019-01-23	16.04	16.16	15.65	15.67	197424
2019-01-24	15.73	15.87	15.57	15.83	213565
2019-01-25	15.93	16.15	15.87	15.95	210995
2019-01-28	15.83	16.01	15.62	16.01	247724
2019-01-29	15.96	16.12	15.92	16.06	314035
2019-01-30	16.19	16.19	15.75	15.97	269950
2019-01-31	16.00	16.45	15.92	16.41	493895
2019-02-01	16.46	16.67	16.39	16.47	222842
2019-02-04	16.47	16.58	16.36	16.58	233546
2019-02-05	16.63	16.81	16.48	16.60	247737
2019-02-06	16.60	16.77	16.48	16.73	150586
2019-02-07	16.50	16.65	16.11	16.31	301645
2019-02-08	16.28	16.66	16.15	16.61	377074
2019-02-11	16.66	16.86	16.37	16.84	253483
2019-02-12	16.92	17.18	16.88	17.16	189638
2019-02-13	17.19	17.41	17.13	17.31	273314
2019-02-14	17.22	17.44	17.13	17.25	417010
2019-02-15	17.34	17.58	17.32	17.54	632241
2019-02-19	17.55	18.05	17.52	17.75	511589
2019-02-20	16.56	18.58	16.56	18.34	891382
2019-02-21	18.38	18.55	18.18	18.36	540476
2019-02-22	18.48	19.18	18.25	19.15	1056956
2019-02-25	19.25	19.40	18.63	18.63	528218
2019-02-26	18.62	18.68	18.26	18.29	292027
2019-02-27	18.26	18.31	17.97	18.07	294903
2019-02-28	18.04	18.07	17.74	17.75	273805
2019-03-01	17.92	18.07	17.71	18.00	247819
2019-03-04	18.01	18.05	17.70	17.75	240193
2019-03-05	17.79	17.79	17.43	17.43	198683
2019-03-06	17.47	17.49	17.08	17.10	390187
2019-03-07	17.05	17.05	16.52	16.61	278365
2019-03-08	16.54	16.68	16.28	16.57	287453
2019-03-11	16.62	16.78	16.48	16.73	447138
2019-03-12	16.72	16.83	16.56	16.58	335427
2019-03-13	16.60	16.76	16.50	16.51	156372
2019-03-14	16.53	16.55	16.17	16.20	139174
2019-03-15	16.22	16.39	16.06	16.11	500434
2019-03-18	16.14	16.31	16.06	16.23	248592
2019-03-19	16.25	16.66	16.25	16.46	283379
2019-03-20	16.38	16.45	15.56	15.70	318502
2019-03-21	15.67	16.09	15.64	15.93	291546
2019-03-22	15.81	15.85	14.89	14.90	420149
2019-03-25	14.83	15.28	14.64	14.91	536863
2019-03-26	14.98	15.18	14.79	15.10	577207
2019-03-27	15.15	15.35	15.03	15.26	262080
2019-03-28	15.26	15.51	15.07	15.31	174169
2019-03-29	15.35	15.51	15.10	15.32	288353
2019-04-01	15.41	15.80	15.41	15.54	365207
2019-04-02	15.53	15.53	15.27	15.29	204013
2019-04-03	15.52	15.62	15.37	15.58	305958
2019-04-04	15.56	15.97	15.56	15.75	170537
2019-04-05	15.75	16.08	15.72	16.07	227446
2019-04-08	15.95	16.11	15.92	16.05	98736
2019-04-09	15.98	16.04	15.82	15.91	287545
2019-04-10	15.96	16.22	15.85	16.21	310806
2019-04-11	16.21	16.41	16.08	16.39	238604
2019-04-12	16.50	16.61	16.24	16.39	181180
2019-04-15	16.44	16.49	16.21	16.43	104138
2019-04-16	16.47	16.90	16.38	16.86	285737
2019-04-17	17.00	17.12	16.82	16.87	251037
2019-04-18	16.80	16.93	16.65	16.93	159645
2019-04-22	16.92	16.95	16.56	16.66	171817
2019-04-23	16.73	17.05	16.57	16.91	295352
2019-04-24	16.82	17.22	16.78	17.09	225007
2019-04-25	16.92	16.92	14.84	15.66	1166275
2019-04-26	15.19	15.98	14.87	15.65	541476
2019-04-29	15.64	16.51	15.64	16.09	843387
2019-04-30	16.09	16.25	15.87	16.04	460212
2019-05-01	16.16	16.16	15.71	15.76	688047
2019-05-02	15.86	16.02	15.45	15.68	256249
2019-05-03	15.79	16.58	15.79	16.54	318260
2019-05-06	16.19	16.66	16.19	16.59	322371
2019-05-07	16.35	16.43	15.94	16.18	283946
2019-05-08	16.11	16.48	15.99	16.01	311324
2019-05-09	15.76	16.18	15.60	16.00	299623
2019-05-10	15.95	16.22	15.67	16.18	304714
2019-05-13	15.76	15.89	15.48	15.78	628445
2019-05-14	15.87	16.04	15.51	15.87	742387
2019-05-15	15.72	16.18	15.47	16.08	353915
2019-05-16	16.07	16.45	16.03	16.14	702321
2019-05-17	15.96	16.38	15.90	16.03	344520
2019-05-20	16.03	16.03	15.44	15.51	865197
2019-05-21	15.62	16.61	15.57	16.51	357966
2019-05-22	16.32	16.58	16.21	16.22	764892
2019-05-23	16.03	16.19	15.81	15.88	613079
2019-05-24	15.98	16.11	15.65	15.78	232601
2019-05-28	15.76	15.93	15.41	15.47	400172
2019-05-29	15.31	15.45	14.76	15.01	593516
2019-05-30	15.00	15.14	14.78	14.92	208595
2019-05-31	14.66	14.70	14.30	14.47	282205
2019-06-03	14.40	14.89	14.39	14.79	323424
2019-06-04	14.88	15.42	14.88	15.38	200633
2019-06-05	15.47	15.49	15.04	15.13	190889
2019-06-06	15.10	15.29	14.65	14.85	178912
2019-06-07	14.90	15.06	14.79	14.97	248261
2019-06-10	15.08	15.34	15.00	15.11	395250
2019-06-11	15.30	15.39	14.98	15.13	478646
2019-06-12	15.08	15.08	14.83	14.93	161915
2019-06-13	15.09	15.38	15.01	15.36	215851
2019-06-14	15.39	15.42	15.10	15.26	203166
2019-06-17	15.22	15.27	15.12	15.17	196937
2019-06-18	15.27	15.64	15.27	15.50	255184
2019-06-19	15.47	15.65	15.44	15.59	199381
2019-06-20	15.70	15.80	15.57	15.67	257380
2019-06-21	15.64	15.72	15.44	15.56	415129
2019-06-24	15.54	15.56	14.96	14.99	187092
2019-06-25	14.98	14.98	14.51	14.82	400920
2019-06-26	14.85	14.97	14.59	14.74	229378
2019-06-27	14.85	15.33	14.85	15.33	342710
2019-06-28	15.39	15.94	15.08	15.33	1033368
2019-07-01	15.50	15.81	15.27	15.48	533191
2019-07-02	15.45	15.45	15.10	15.28	194291
2019-07-03	15.35	15.42	15.08	15.32	110476
2019-07-05	15.23	15.36	15.00	15.34	190038
2019-07-08	15.34	15.34	15.12	15.22	216929
2019-07-09	15.13	15.30	15.00	15.27	250193
2019-07-10	15.33	15.42	15.18	15.27	122571
2019-07-11	15.23	15.27	14.79	14.85	303741
2019-07-12	14.89	15.14	14.89	15.05	643694
2019-07-15	15.10	15.10	14.83	15.01	230636
2019-07-16	15.00	15.20	14.92	15.17	452564
2019-07-17	15.10	15.15	14.69	15.06	320534
2019-07-18	14.96	15.37	14.87	15.32	305807
2019-07-19	15.31	15.54	15.29	15.33	346830
2019-07-22	15.30	15.30	15.06	15.11	178024
2019-07-23	15.21	15.54	15.16	15.47	340072
2019-07-24	15.41	15.69	15.39	15.64	261000
2019-07-25	15.59	15.84	15.46	15.58	302081
2019-07-26	15.33	15.60	13.88	14.45	888528
2019-07-29	14.38	14.52	13.78	13.89	996811
2019-07-30	13.88	14.65	13.83	14.55	444985
2019-07-31	14.45	14.47	13.83	13.86	492283
2019-08-01	14.02	14.11	13.20	13.30	388354
2019-08-02	13.21	13.21	12.55	12.58	359920
2019-08-05	12.33	12.39	11.73	11.95	476630
2019-08-06	12.03	12.20	11.76	11.81	357138
2019-08-07	11.59	11.62	11.31	11.45	355882
2019-08-08	11.50	11.84	11.49	11.74	256964
2019-08-09	11.68	11.68	11.26	11.28	213995
2019-08-12	11.20	11.28	11.04	11.21	281279
2019-08-13	11.15	11.58	11.13	11.24	605201
2019-08-14	11.01	11.19	10.96	10.96	370558
2019-08-15	10.99	11.00	10.76	10.85	258915
2019-08-16	10.92	11.11	10.92	10.98	186991
2019-08-19	11.18	11.25	11.06	11.07	485621
2019-08-20	11.04	11.11	10.76	10.92	440115
2019-08-21	11.08	11.14	10.92	10.93	261358
2019-08-22	10.98	11.10	10.66	10.89	724543
2019-08-23	10.86	11.16	10.69	10.90	771928
2019-08-26	11.09	11.17	10.87	10.91	246158
2019-08-27	10.99	11.06	10.49	10.50	281428
2019-08-28	10.53	10.70	10.37	10.59	208080
2019-08-29	10.74	11.08	10.71	10.98	362575
2019-08-30	11.00	11.27	10.97	11.05	287757
2019-09-03	10.92	10.98	10.50	10.51	294115
2019-09-04	10.60	10.77	10.54	10.67	248207
2019-09-05	10.92	11.52	10.87	11.23	505225
2019-09-06	11.29	11.52	11.08	11.43	283029
2019-09-09	11.47	12.35	11.45	12.33	468554
2019-09-10	12.35	13.19	12.32	13.14	507018
2019-09-11	13.18	13.36	12.72	13.28	243566
2019-09-12	13.25	13.31	12.92	13.07	239851
2019-09-13	13.22	13.64	13.00	13.30	237884
2019-09-16	13.28	13.46	13.11	13.30	221028
2019-09-17	13.17	13.17	12.15	13.03	295582
2019-09-18	13.03	13.07	12.81	12.99	439468
2019-09-19	13.00	13.25	12.98	12.98	302911
2019-09-20	13.00	13.36	12.87	13.33	1233506
2019-09-23	13.20	13.38	13.03	13.34	354705
2019-09-24	13.34	13.37	13.00	13.03	350868
2019-09-25	13.03	13.82	13.00	13.80	450154
2019-09-26	13.83	13.98	13.65	13.76	348237
2019-09-27	13.85	14.61	13.85	14.59	596488
2019-09-30	14.63	14.65	14.26	14.44	527182
2019-10-01	14.51	14.89	13.95	14.00	396116
2019-10-02	13.80	14.03	13.66	13.75	342280
2019-10-03	13.73	13.91	13.66	13.85	286071
2019-10-04	13.78	13.99	13.46	13.70	287162
2019-10-07	13.61	13.76	13.42	13.66	536494
2019-10-08	13.46	13.65	13.32	13.40	242022
2019-10-09	13.45	13.66	13.37	13.60	232651
2019-10-10	13.70	13.73	13.53	13.56	220336
2019-10-11	13.85	14.22	13.70	14.00	331428
2019-10-14	14.04	14.04	13.72	13.88	234590
2019-10-15	13.89	14.27	13.77	14.25	377551
2019-10-16	14.26	14.77	14.22	14.53	313855
2019-10-17	14.66	14.95	14.52	14.94	224195
2019-10-18	14.88	15.06	14.69	15.01	311695
2019-10-21	15.25	15.51	15.04	15.10	262895
2019-10-22	15.12	15.42	14.94	15.38	253631
2019-10-23	15.38	15.38	15.21	15.29	182941
2019-10-24	15.28	15.28	14.86	15.16	250862
2019-10-25	16.48	17.43	15.49	16.45	1231498
2019-10-28	16.14	16.94	16.07	16.88	795538
2019-10-29	16.89	17.06	16.65	16.93	500556
2019-10-30	17.01	17.01	16.17	16.34	558906
2019-10-31	16.37	16.70	16.16	16.63	313072
2019-11-01	16.66	16.92	16.66	16.78	370985
2019-11-04	16.92	16.94	16.71	16.88	388441
2019-11-05	16.98	17.17	16.71	16.90	359638
2019-11-06	16.91	17.09	16.59	16.97	319458
2019-11-07	17.13	17.13	16.80	16.87	261758
2019-11-08	16.85	16.97	16.71	16.95	208997
2019-11-11	16.86	17.00	16.71	16.94	155490
2019-11-12	16.94	16.94	16.56	16.63	190817
2019-11-13	16.48	16.70	16.29	16.69	317139
2019-11-14	16.66	16.75	16.43	16.44	286168
2019-11-15	16.55	16.61	16.32	16.37	208742
2019-11-18	16.29	16.60	16.11	16.58	215651
2019-11-19	16.60	16.75	16.49	16.51	248849
2019-11-20	16.46	16.68	16.32	16.38	323168
2019-11-21	16.37	16.58	16.29	16.43	192997
2019-11-22	16.54	16.90	16.51	16.76	190654
2019-11-25	16.77	17.32	16.77	17.28	270239
2019-11-26	17.22	17.41	16.96	16.98	264878
2019-11-27	17.08	17.17	16.81	16.86	131518
2019-11-29	16.72	16.87	16.65	16.79	84053
2019-12-02	16.87	16.93	16.63	16.87	259973
2019-12-03	16.65	16.81	16.54	16.72	223240
2019-12-04	16.80	17.10	16.80	16.86	226534
2019-12-05	16.91	17.02	16.85	16.94	270039
2019-12-06	17.10	17.38	17.08	17.13	330238
2019-12-09	17.08	17.08	16.74	16.97	268465
2019-12-10	16.97	16.97	16.49	16.58	216018
2019-12-11	16.62	17.21	16.62	17.07	369105
2019-12-12	17.08	17.56	16.99	17.39	375984
2019-12-13	17.39	17.52	17.12	17.23	322695
2019-12-16	17.35	17.68	16.92	17.03	363491
2019-12-17	17.05	17.05	16.73	16.95	315830
2019-12-18	17.06	17.41	16.96	17.11	358875
2019-12-19	17.17	17.17	16.64	16.93	255565
2019-12-20	17.53	17.53	16.97	17.19	1760115
2019-12-23	17.20	17.32	16.69	16.92	143707
2019-12-24	16.92	16.93	16.67	16.90	58131
2019-12-26	16.89	17.03	16.67	16.78	151183
2019-12-27	16.81	16.88	16.42	16.54	132536
2019-12-30	16.62	16.62	16.43	16.47	156022
2019-12-31	16.44	16.66	16.29	16.59	182005
2020-01-02	16.68	16.75	16.38	16.50	261726
2020-01-03	16.28	16.56	16.15	16.41	269607
2020-01-06	16.23	16.62	16.16	16.54	325794
2020-01-07	16.41	16.60	16.33	16.50	225783
2020-01-08	16.48	16.56	16.34	16.41	209826
2020-01-09	16.42	16.45	16.01	16.07	197843
2020-01-10	15.97	16.28	15.95	16.19	260540
2020-01-13	16.11	16.27	15.93	16.24	200285
2020-01-14	16.21	16.46	16.10	16.33	223241
2020-01-15	16.28	16.64	16.26	16.58	148081
2020-01-16	16.69	17.19	16.56	17.16	238542
2020-01-17	17.29	17.57	17.24	17.38	263092
2020-01-21	17.18	17.18	16.00	16.05	437148
2020-01-22	16.19	16.58	16.13	16.53	288219
2020-01-23	16.34	16.70	16.18	16.66	307154
2020-01-24	16.70	16.70	16.25	16.38	183115
2020-01-27	16.04	16.40	16.03	16.31	156219
2020-01-28	16.39	16.63	16.30	16.56	130224
2020-01-29	16.59	16.62	16.33	16.45	174482
2020-01-30	16.26	16.45	16.07	16.44	155527
2020-01-31	16.38	16.55	16.03	16.08	303973
2020-02-03	16.14	16.39	15.91	16.08	244463
2020-02-04	16.33	16.61	16.21	16.38	238910
2020-02-05	16.56	16.68	16.41	16.65	356772
2020-02-06	16.71	16.86	16.60	16.70	241062
2020-02-07	16.56	16.62	15.99	16.09	377541
2020-02-10	16.04	16.23	15.87	16.21	196496
2020-02-11	16.23	16.67	16.23	16.55	171300
2020-02-12	16.65	16.65	16.22	16.49	303112
2020-02-13	16.38	16.52	16.30	16.38	127378
2020-02-14	16.38	16.50	16.22	16.40	203623
2020-02-18	16.35	16.35	15.98	16.10	169292
2020-02-19	16.04	16.36	15.97	16.26	223086
2020-02-20	16.22	16.76	16.11	16.56	312808
2020-02-21	16.55	16.67	16.39	16.60	173921
2020-02-24	15.92	16.35	15.92	16.10	345159
2020-02-25	16.08	16.34	15.70	15.70	400470
2020-02-26	16.88	17.49	15.76	16.16	390504
2020-02-27	16.48	16.57	15.36	15.36	508950
2020-02-28	14.86	15.25	14.34	14.59	412799
2020-03-02	14.78	14.78	14.28	14.61	297092
2020-03-03	14.47	14.92	14.10	14.26	331340
2020-03-04	14.49	14.68	14.16	14.63	190042
2020-03-05	14.24	14.47	13.41	13.84	450185
2020-03-06	13.32	14.40	13.31	14.31	354096
2020-03-09	13.46	13.71	12.88	13.01	395378
2020-03-10	13.45	13.50	12.33	13.21	259618
2020-03-11	12.85	13.02	11.96	12.19	306833
2020-03-12	11.29	11.29	8.99	9.03	401892
2020-03-13	9.68	9.84	8.82	9.74	651599
2020-03-16	8.55	9.10	7.38	7.71	422123
2020-03-17	7.80	8.58	6.86	8.55	712978
2020-03-18	7.93	8.12	5.47	5.59	514363
2020-03-19	5.67	6.22	5.06	6.06	787124
2020-03-20	6.19	6.64	5.88	6.08	761449
2020-03-23	6.01	6.30	5.65	6.27	571846
2020-03-24	6.79	7.12	6.47	6.99	484967
2020-03-25	7.10	7.12	6.72	6.93	1446160
2020-03-26	7.00	7.15	6.82	7.00	1430413
2020-03-27	6.93	7.48	6.81	7.11	600524
2020-03-30	7.14	7.89	6.72	7.58	580583
2020-03-31	7.48	7.81	7.34	7.56	432162
2020-04-01	7.14	7.33	6.95	7.31	1039917
2020-04-02	7.22	7.59	7.01	7.15	584393
2020-04-03	7.06	7.09	6.60	6.74	538745
2020-04-06	7.15	7.72	6.85	7.54	594960
2020-04-07	7.85	8.33	7.85	8.11	1010246
2020-04-08	8.40	8.86	8.05	8.80	476133
2020-04-09	9.19	9.72	9.00	9.72	614499
2020-04-13	9.66	9.79	8.91	9.14	378551
2020-04-14	9.44	9.73	9.12	9.26	640942
2020-04-15	8.78	9.10	8.33	8.44	439642
2020-04-16	8.42	8.56	8.00	8.17	382250
2020-04-17	8.59	9.03	8.41	8.80	341894
2020-04-20	8.49	8.87	8.33	8.41	209523
2020-04-21	8.02	8.35	7.98	8.18	322266
2020-04-22	8.43	8.43	7.71	7.84	512447
2020-04-23	7.91	8.34	7.82	8.20	437652
2020-04-24	8.22	8.38	7.89	8.14	219797
2020-04-27	8.22	8.84	8.18	8.67	445795
2020-04-28	9.01	9.23	8.74	9.06	521113
2020-04-29	9.45	10.12	9.19	9.94	442250
2020-04-30	9.60	9.71	9.03	9.24	653061
2020-05-01	8.86	9.11	8.72	9.02	713653
2020-05-04	8.83	9.17	8.41	8.94	452324
2020-05-05	9.09	9.40	8.71	8.75	452031
2020-05-06	8.76	9.15	8.36	8.46	328538
2020-05-07	8.70	8.97	8.46	8.58	396535
2020-05-08	9.84	9.90	8.96	9.02	1141745
2020-05-11	9.22	9.22	8.54	8.58	562703
2020-05-12	8.57	8.90	7.90	7.91	321956
2020-05-13	7.77	7.91	7.37	7.62	582609
2020-05-14	7.40	7.69	6.77	7.41	460966
2020-05-15	7.37	7.58	7.25	7.50	374338
2020-05-18	7.83	8.61	7.83	8.54	418824
2020-05-19	8.47	8.57	8.15	8.36	430828
2020-05-20	8.42	8.89	8.14	8.20	434588
2020-05-21	8.10	8.37	8.10	8.21	263139
2020-05-22	8.25	8.29	8.06	8.20	186990
2020-05-26	8.46	9.07	8.32	9.00	553873
2020-05-27	9.32	9.93	9.11	9.79	632376
2020-05-28	9.97	9.97	9.10	9.13	564270
2020-05-29	9.23	9.23	8.39	8.49	429915
2020-06-01	8.57	8.60	8.46	8.48	417160
2020-06-02	8.38	8.82	8.38	8.59	536427
2020-06-03	8.81	9.81	8.81	9.50	792005
2020-06-04	9.40	9.54	9.20	9.45	701444
2020-06-05	9.96	10.87	9.85	10.53	1062806
2020-06-08	10.84	11.04	10.56	10.60	785827
2020-06-09	10.26	10.36	9.87	10.14	869511
2020-06-10	10.05	10.25	9.08	9.10	506609
2020-06-11	8.50	8.75	8.25	8.29	723097
2020-06-12	8.73	8.83	8.04	8.36	442005
2020-06-15	7.99	8.66	7.72	8.50	706328
2020-06-16	8.98	9.00	8.46	8.55	625642
2020-06-17	8.60	8.83	8.12	8.12	389542
2020-06-18	7.98	8.29	7.88	8.05	441244
2020-06-19	8.25	8.52	7.86	7.98	990607
2020-06-22	7.83	7.92	7.57	7.70	421421
2020-06-23	7.89	8.06	7.83	7.96	324948
2020-06-24	7.77	7.92	7.50	7.54	421372
2020-06-25	7.50	7.81	7.30	7.59	346996
2020-06-26	7.55	7.55	7.05	7.24	1433240
2020-06-29	7.48	8.10	7.30	8.09	780754
2020-06-30	8.04	8.23	7.89	8.14	656177
2020-07-01	8.14	8.33	7.46	7.49	440217
2020-07-02	7.69	8.03	7.50	7.59	476371
2020-07-06	7.81	8.15	7.68	7.98	381256
2020-07-07	7.85	7.96	7.43	7.47	495293
2020-07-08	7.42	7.55	7.17	7.29	705359
2020-07-09	7.28	7.28	6.90	6.97	423856
2020-07-10	7.05	7.17	6.91	7.05	349542
2020-07-13	7.18	7.35	6.89	7.13	398794
2020-07-14	7.13	7.24	6.94	7.20	330647
2020-07-15	7.42	7.87	7.42	7.76	711228
2020-07-16	7.64	8.07	7.51	8.01	346427
2020-07-17	7.92	8.09	7.71	7.97	399595
2020-07-20	7.90	7.96	7.45	7.58	311429
2020-07-21	7.70	7.88	7.54	7.73	572684
2020-07-22	7.66	8.07	7.66	7.97	258210
2020-07-23	7.98	8.22	7.84	8.09	241304
2020-07-24	8.08	8.18	7.97	8.05	368702
2020-07-27	8.00	8.27	7.90	8.23	682057
2020-07-28	8.17	8.35	8.15	8.27	428239
2020-07-29	8.33	8.41	8.12	8.40	363889
2020-07-30	8.22	8.25	7.97	8.03	715886
2020-07-31	8.01	8.10	7.89	7.98	531258
2020-08-03	8.04	8.22	7.89	8.11	419778
2020-08-04	7.91	8.09	7.91	8.06	282251
2020-08-05	8.18	8.27	8.11	8.25	273817
2020-08-06	8.23	8.37	8.03	8.15	561028
2020-08-07	8.94	8.94	7.39	8.50	1029817
2020-08-10	8.39	8.64	8.01	8.16	564206
2020-08-11	8.36	8.59	8.07	8.37	722149
2020-08-12	8.51	8.71	8.14	8.23	420745
2020-08-13	8.12	8.53	8.10	8.22	255205
2020-08-14	8.14	8.44	8.06	8.35	256066
2020-08-17	8.34	8.40	8.08	8.13	459186
2020-08-18	8.11	8.11	7.59	7.69	695883
2020-08-19	7.71	7.74	7.49	7.52	469230
2020-08-20	7.37	7.60	7.35	7.49	435675
2020-08-21	7.50	7.54	7.27	7.28	391759
2020-08-24	7.31	7.57	7.13	7.56	640336
2020-08-25	7.64	7.78	7.28	7.42	239900
2020-08-26	7.40	7.54	7.19	7.26	361819
2020-08-27	7.27	7.84	7.27	7.65	435486
2020-08-28	7.74	7.85	7.58	7.84	261947
2020-08-31	7.80	7.84	7.55	7.56	505934
2020-09-01	7.50	7.51	7.29	7.32	264031
2020-09-02	7.35	7.36	7.08	7.25	1040546
2020-09-03	7.23	7.57	7.14	7.17	448557
2020-09-04	7.37	7.37	6.98	7.01	371744
2020-09-08	6.98	7.12	6.73	6.86	1242538
2020-09-09	7.04	7.04	6.67	6.77	588595
2020-09-10	6.75	6.94	6.73	6.90	1206244
2020-09-11	6.94	6.94	6.70	6.81	757293
2020-09-14	6.80	7.01	6.74	6.98	348105
2020-09-15	7.00	7.19	6.86	6.87	644220
2020-09-16	6.91	7.36	6.87	7.23	548246
2020-09-17	7.15	7.60	7.07	7.57	586871
2020-09-18	7.66	7.67	6.92	6.94	1595069
2020-09-21	6.86	6.86	6.25	6.36	847437
2020-09-22	6.44	6.48	6.15	6.22	460302
2020-09-23	6.18	6.50	5.98	5.99	592021
2020-09-24	5.99	6.25	5.88	6.09	476230
2020-09-25	6.03	6.21	5.91	6.19	373039
2020-09-28	6.26	6.54	6.26	6.38	631474
2020-09-29	6.37	6.37	6.11	6.18	419649
2020-09-30	6.23	6.40	6.09	6.12	326613
2020-10-01	6.12	6.32	6.08	6.30	442403
2020-10-02	6.12	6.66	6.12	6.60	409532
2020-10-05	6.70	6.90	6.70	6.78	337015
2020-10-06	6.82	7.02	6.68	6.73	453239
2020-10-07	6.78	6.83	6.54	6.71	484058
2020-10-08	6.84	7.09	6.81	6.96	350061
2020-10-09	7.03	7.08	6.81	6.90	347703
2020-10-12	6.88	7.05	6.82	7.02	328544
2020-10-13	6.90	6.97	6.81	6.90	280974
2020-10-14	6.90	7.09	6.86	6.86	193711
2020-10-15	6.72	7.10	6.60	7.04	308207
2020-10-16	7.01	7.08	6.88	6.93	231029
2020-10-19	7.00	7.16	6.89	6.89	261590
2020-10-20	6.93	7.11	6.85	6.87	456031
2020-10-21	6.86	6.94	6.53	6.56	548078
2020-10-22	6.58	6.81	6.30	6.32	684399
2020-10-23	6.41	6.60	6.33	6.49	579872
2020-10-26	6.39	6.47	6.18	6.46	1507479
2020-10-27	6.44	6.64	6.35	6.45	1664806
2020-10-28	6.28	6.48	6.28	6.35	1675332
2020-10-29	6.23	6.53	6.06	6.36	727255
2020-10-30	6.33	6.68	5.92	6.13	1942153
2020-11-02	6.25	6.43	6.09	6.30	807551
2020-11-03	6.44	6.93	6.44	6.86	452981
2020-11-04	6.67	6.79	6.45	6.65	363094
2020-11-05	6.65	6.96	6.65	6.90	306335
2020-11-06	6.97	7.20	6.50	6.73	456089
2020-11-09	7.15	7.98	7.13	7.86	1022268
2020-11-10	7.94	8.21	7.70	7.89	779570
2020-11-11	7.83	7.83	7.47	7.73	401835
2020-11-12	7.70	7.72	7.46	7.62	495033
2020-11-13	7.67	8.16	7.67	8.05	656393
2020-11-16	8.33	8.90	8.33	8.58	1480555
2020-11-17	8.46	8.69	8.17	8.56	1111373
2020-11-18	8.53	8.67	8.13	8.18	512657
2020-11-19	8.17	8.39	8.06	8.27	2016672
2020-11-20	8.21	8.76	8.15	8.70	1628578
2020-11-23	8.85	9.34	8.81	9.07	1606397
2020-11-24	9.32	9.56	9.28	9.36	977967
2020-11-25	9.27	9.40	8.70	8.85	875572
2020-11-27	8.93	9.16	8.93	9.10	270953
2020-11-30	9.00	9.13	8.28	8.35	881497
2020-12-01	8.50	8.84	8.20	8.27	600664
2020-12-02	8.26	8.52	8.10	8.42	507586
2020-12-03	8.50	8.90	8.49	8.76	544068
2020-12-04	8.78	9.38	8.78	9.36	569171
2020-12-07	9.32	9.37	8.91	9.13	481630
2020-12-08	9.03	9.17	8.80	9.06	696455
2020-12-09	9.04	9.36	9.02	9.09	388555
2020-12-10	8.95	9.42	8.95	9.34	758894
2020-12-11	9.21	9.37	8.77	8.82	428573
2020-12-14	8.97	9.21	8.85	9.03	558093
2020-12-15	9.11	9.30	8.81	9.28	400327
2020-12-16	9.58	9.92	9.50	9.61	668485
2020-12-17	9.56	9.74	9.42	9.53	480990
2020-12-18	9.53	9.76	9.42	9.63	2370256
2020-12-21	9.38	9.52	8.90	9.10	552193
2020-12-22	9.11	9.37	9.05	9.18	316127
2020-12-23	9.25	9.66	9.23	9.66	432086
2020-12-24	9.83	9.91	9.55	9.76	332982
2020-12-28	9.82	10.22	9.82	10.04	527518
2020-12-29	10.07	10.07	9.75	9.99	585221
2020-12-30	10.04	10.39	10.01	10.25	511444
2020-12-31	10.20	10.53	10.08	10.50	571113
2021-01-04	10.63	10.65	9.68	9.92	624691
2021-01-05	10.11	10.38	9.95	10.26	393652
2021-01-06	10.51	11.10	10.35	10.91	1018261
2021-01-07	10.93	11.05	10.64	10.76	356201
2021-01-08	10.88	11.08	10.43	10.60	270040
2021-01-11	10.45	10.82	10.35	10.56	234305
2021-01-12	10.65	11.51	10.58	11.47	338569
2021-01-13	11.52	11.89	11.29	11.33	510673
2021-01-14	11.52	11.52	11.15	11.31	309241
2021-01-15	11.07	11.23	10.84	10.92	251592
2021-01-19	11.10	11.29	10.84	11.14	432863
2021-01-20	11.21	11.33	10.87	11.02	275579
2021-01-21	10.97	11.15	10.76	11.03	387987
2021-01-22	10.81	11.05	10.58	11.03	362873
2021-01-25	10.93	11.05	10.64	10.90	774546
2021-01-26	11.03	11.29	10.71	10.94	545262
2021-01-27	10.65	11.00	10.55	10.84	511690
2021-01-28	10.88	11.19	10.37	10.69	841450
2021-01-29	10.85	10.91	10.04	10.04	371738
2021-02-01	10.18	10.41	10.05	10.35	266665
2021-02-02	10.49	10.67	10.24	10.64	336075
2021-02-03	10.65	10.83	10.54	10.73	228676
2021-02-04	10.75	11.25	10.61	11.20	319414
2021-02-05	11.34	11.43	11.12	11.27	243084
2021-02-08	11.39	11.70	11.31	11.69	344953
2021-02-09	11.67	11.69	11.31	11.48	208224
2021-02-10	11.66	11.86	11.19	11.36	269831
2021-02-11	11.46	11.62	11.07	11.33	209456
2021-02-12	11.20	11.45	11.20	11.30	198801
2021-02-16	11.39	11.63	11.07	11.61	283679
2021-02-17	11.50	11.57	11.12	11.26	151193
2021-02-18	11.19	11.31	11.02	11.22	159794
2021-02-19	11.31	11.69	11.24	11.66	249185
2021-02-22	11.74	12.81	11.55	12.47	609243
2021-02-23	12.38	12.84	12.15	12.71	346734
2021-02-24	12.68	13.45	12.66	13.42	413941
2021-02-25	13.37	13.55	12.59	12.61	498510
2021-02-26	12.61	12.88	12.39	12.42	350802
2021-03-01	12.92	13.09	12.52	12.96	231486
2021-03-02	12.41	12.86	12.00	12.52	566391
2021-03-03	12.96	12.98	11.98	12.60	440628
2021-03-04	12.58	12.63	11.88	12.23	477899
2021-03-05	12.52	12.87	12.04	12.83	801960
2021-03-08	12.87	13.61	12.74	13.50	471065
2021-03-09	13.65	13.65	12.91	13.14	473765
2021-03-10	13.25	13.46	13.05	13.34	453783
2021-03-11	13.46	13.65	13.27	13.63	259843
2021-03-12	13.67	14.19	13.56	14.11	300599
2021-03-15	14.09	14.16	13.74	14.15	324434
2021-03-16	14.04	14.14	13.78	13.90	324789
2021-03-17	14.16	14.16	13.66	13.80	284542
2021-03-18	13.75	14.35	13.22	13.32	969395
2021-03-19	13.32	13.45	12.82	13.10	896143
2021-03-22	13.06	13.22	12.53	12.85	322805
2021-03-23	12.55	12.70	12.04	12.08	365105
2021-03-24	12.34	12.93	12.17	12.23	927454
2021-03-25	12.03	12.55	11.88	12.45	424865
2021-03-26	12.68	12.75	12.35	12.73	316319
2021-03-29	12.58	12.71	12.04	12.09	489070
2021-03-30	12.11	12.52	12.03	12.40	465030
2021-03-31	12.38	12.89	12.38	12.48	541819
2021-04-01	12.52	12.77	12.35	12.71	304689
2021-04-05	12.88	12.96	12.74	12.85	146040
2021-04-06	12.91	13.11	12.83	12.96	495009
2021-04-07	12.90	12.99	12.60	12.64	218375
2021-04-08	12.71	12.76	12.43	12.72	163436
2021-04-09	12.73	12.92	12.56	12.66	231736
2021-04-12	12.58	12.77	12.52	12.68	116814
2021-04-13	12.64	12.64	12.30	12.51	204346
2021-04-14	12.59	12.87	12.58	12.69	107512
2021-04-15	12.76	12.76	12.46	12.62	135005
2021-04-16	12.76	12.85	12.58	12.78	159485
2021-04-19	12.73	12.83	12.24	12.42	263924
2021-04-20	12.37	12.43	11.89	12.02	218241
2021-04-21	11.97	12.51	11.97	12.47	143082
2021-04-22	12.52	12.61	12.28	12.30	237340
2021-04-23	12.33	12.79	12.33	12.58	192489
2021-04-26	12.70	12.81	12.55	12.58	129935
2021-04-27	12.58	12.71	12.50	12.66	230301
2021-04-28	12.66	12.83	12.45	12.69	270010
2021-04-29	12.86	13.25	12.86	13.06	263646
2021-04-30	12.86	13.24	12.74	12.84	417749
2021-05-03	13.00	13.25	12.83	13.15	371951
2021-05-04	13.07	13.44	13.01	13.16	413493
2021-05-05	13.30	13.30	12.96	13.07	182351
2021-05-06	13.15	13.35	12.78	13.31	390540
2021-05-07	13.91	15.00	13.85	13.94	512217
2021-05-10	14.03	14.89	14.00	14.03	443090
2021-05-11	13.72	14.34	13.59	13.73	226416
2021-05-12	13.79	14.35	13.52	13.71	490918
2021-05-13	13.72	14.56	13.72	14.51	426058
2021-05-14	14.63	14.94	14.43	14.93	311946
2021-05-17	14.86	15.15	14.74	15.03	303786
2021-05-18	14.97	15.11	14.87	15.03	399348
2021-05-19	14.76	15.06	14.65	15.05	398438
2021-05-20	14.99	15.11	14.64	15.04	382742
2021-05-21	15.23	15.41	14.98	15.28	460794
2021-05-24	15.31	15.58	15.18	15.52	742094
2021-05-25	15.57	15.78	15.29	15.42	921439
2021-05-26	15.54	15.78	15.39	15.74	356747
2021-05-27	15.88	16.13	15.77	16.09	335117
2021-05-28	16.07	16.51	15.85	16.34	607787
2021-06-01	16.58	16.67	16.06	16.52	910055
2021-06-02	16.61	16.62	16.35	16.60	583269
2021-06-03	16.45	16.57	16.31	16.56	448739
2021-06-04	16.56	16.67	16.30	16.64	274840
2021-06-07	16.62	16.92	16.61	16.85	303995
2021-06-08	16.84	17.03	16.70	16.95	711738
2021-06-09	16.95	16.95	16.64	16.68	527462
2021-06-10	16.79	17.11	16.24	16.26	541840
2021-06-11	16.30	16.50	16.21	16.39	381390
2021-06-14	16.37	16.37	15.83	15.87	340464
2021-06-15	15.90	16.13	15.85	16.02	331667
2021-06-16	15.91	16.11	15.54	15.79	360433
2021-06-17	15.79	15.85	15.27	15.36	354686
2021-06-18	15.00	15.30	14.65	14.73	581164
2021-06-21	14.94	15.34	14.78	15.19	262005
2021-06-22	15.14	15.14	14.88	15.03	251194
2021-06-23	15.79	15.79	14.92	15.01	256612
2021-06-24	15.10	15.47	14.98	15.47	275707
2021-06-25	15.57	15.79	15.45	15.50	888253
2021-06-28	15.54	15.55	14.91	15.15	361629
2021-06-29	15.25	15.31	15.05	15.09	216678
2021-06-30	15.01	15.35	14.95	15.30	193884
2021-07-01	15.45	15.85	15.39	15.59	384588
2021-07-02	15.62	15.67	15.26	15.52	243349
2021-07-06	15.59	15.59	15.01	15.26	283442
2021-07-07	15.13	15.48	14.82	14.87	513318
2021-07-08	14.53	14.86	14.17	14.51	261156
2021-07-09	14.78	15.23	14.70	15.16	254236
2021-07-12	14.54	15.54	14.54	15.47	263789
2021-07-13	15.36	15.68	15.23	15.36	342699
2021-07-14	15.44	15.73	15.24	15.28	192551
2021-07-15	15.09	15.26	14.74	14.88	152481
2021-07-16	15.04	15.11	14.29	14.29	180504
2021-07-19	13.91	14.14	13.58	13.82	245642
2021-07-20	13.87	14.59	13.76	14.38	268438
2021-07-21	14.42	14.76	13.95	14.70	270720
2021-07-22	14.69	14.69	14.08	14.11	133734
2021-07-23	14.26	14.26	13.90	14.07	140344
2021-07-26	14.13	14.29	14.00	14.25	160364
2021-07-27	14.03	14.40	13.95	14.32	225058
2021-07-28	14.39	14.89	14.15	14.69	270480
2021-07-29	14.90	14.92	14.73	14.80	186239
2021-07-30	14.70	14.86	14.29	14.42	171618
2021-08-02	14.49	15.11	14.43	14.53	301770
2021-08-03	14.64	14.72	14.22	14.69	365941
2021-08-04	14.47	14.68	13.74	13.82	295775
2021-08-05	13.97	14.22	13.85	14.19	293477
2021-08-06	13.40	14.51	13.40	14.36	256937
2021-08-09	14.37	14.37	13.74	13.76	234088
2021-08-10	13.60	13.90	13.04	13.75	239985
2021-08-11	13.88	14.04	13.64	14.01	249012
2021-08-12	14.07	14.07	13.77	13.97	141423
2021-08-13	14.02	14.02	13.42	13.48	169031
2021-08-16	13.23	13.61	13.09	13.57	312781
2021-08-17	13.45	13.56	13.00	13.21	185373
2021-08-18	13.09	13.56	13.09	13.22	203956
2021-08-19	13.06	13.45	12.87	13.07	168457
2021-08-20	13.00	13.42	12.98	13.30	289372
2021-08-23	13.42	13.60	13.24	13.57	187676
2021-08-24	13.72	13.97	13.52	13.72	140765
2021-08-25	13.95	14.07	13.66	13.88	263968
2021-08-26	13.85	13.95	13.76	13.90	237344
2021-08-27	14.09	14.65	13.96	14.61	284613
2021-08-30	14.77	14.81	14.33	14.40	232292
2021-08-31	14.44	14.49	14.10	14.38	204861
2021-09-01	14.45	14.67	14.15	14.55	243595
2021-09-02	14.58	14.66	14.42	14.59	327917
2021-09-03	14.58	14.77	14.51	14.72	217314
2021-09-07	14.66	14.83	14.56	14.74	271282
2021-09-08	14.70	14.85	14.33	14.53	347546
2021-09-09	14.37	14.49	14.12	14.29	239749
2021-09-10	14.36	14.51	14.20	14.22	285246
2021-09-13	14.54	14.54	14.28	14.52	186517
2021-09-14	14.57	14.57	14.01	14.16	462931
2021-09-15	14.18	14.38	13.95	14.33	327692
2021-09-16	14.35	14.56	14.11	14.48	329421
2021-09-17	14.52	14.68	14.21	14.46	856596
2021-09-20	13.80	14.24	13.75	14.03	307152
2021-09-21	14.21	14.28	13.89	14.05	432831
2021-09-22	14.23	14.59	14.20	14.44	537428
2021-09-23	14.55	14.85	14.28	14.63	428087
2021-09-24	14.55	14.75	14.41	14.56	593966
2021-09-27	14.69	15.12	14.68	15.02	668598
2021-09-28	15.03	15.18	14.86	15.00	290219
2021-09-29	15.01	15.31	14.92	15.25	290888
2021-09-30	15.31	15.43	15.12	15.15	400013
2021-10-01	15.21	15.70	15.01	15.57	380917
2021-10-04	15.53	15.67	15.25	15.64	315098
2021-10-05	15.56	15.91	15.49	15.90	369972
2021-10-06	15.74	15.74	15.10	15.36	260331
2021-10-07	15.50	15.83	15.50	15.65	248040
2021-10-08	15.71	15.84	15.54	15.70	129886
2021-10-11	15.68	15.85	15.59	15.59	103046
2021-10-12	15.56	15.85	15.38	15.57	161070
2021-10-13	15.58	15.58	15.00	15.08	178670
2021-10-14	15.34	15.34	15.02	15.23	144523
2021-10-15	15.58	15.58	15.10	15.12	195771
2021-10-18	15.08	15.16	14.93	15.02	82547
2021-10-19	15.08	15.10	14.80	15.02	151849
2021-10-20	15.14	15.26	15.01	15.18	103591
2021-10-21	14.85	15.32	14.85	15.12	195216
2021-10-22	14.99	15.26	14.95	14.98	132279
2021-10-25	15.01	15.45	14.90	15.44	197932
2021-10-26	15.45	15.66	15.28	15.29	188056
2021-10-27	15.18	15.34	14.70	14.73	176500
2021-10-28	14.84	15.02	14.65	14.91	130583
2021-10-29	14.84	15.01	14.32	14.36	285103
2021-11-01	14.51	15.04	14.46	14.96	287073
2021-11-02	14.94	15.06	14.67	14.74	159578
2021-11-03	14.74	15.36	14.67	15.27	235400
2021-11-04	15.29	15.48	14.79	15.10	193466
2021-11-05	15.10	16.06	15.02	15.99	223305
2021-11-08	16.53	18.03	16.40	16.68	456445
2021-11-09	16.65	16.86	16.31	16.45	212438
2021-11-10	16.44	16.64	16.07	16.10	242386
2021-11-11	16.25	16.59	16.13	16.47	150498
2021-11-12	16.45	16.68	16.30	16.61	177315
2021-11-15	16.77	17.19	16.68	16.79	205426
2021-11-16	16.63	16.89	16.63	16.74	218277
2021-11-17	16.69	16.77	16.37	16.71	297743
2021-11-18	16.72	16.72	15.98	16.11	195585
2021-11-19	15.76	16.05	15.71	15.87	129642
2021-11-22	16.19	16.42	15.86	16.14	188523
2021-11-23	16.08	16.63	16.00	16.42	175341
2021-11-24	16.27	16.51	16.16	16.41	117758
2021-11-26	15.76	15.81	15.01	15.29	155355
2021-11-29	15.70	15.70	15.11	15.28	185114
2021-11-30	15.07	15.09	14.17	14.26	373675
2021-12-01	14.91	15.65	13.93	13.95	285133
2021-12-02	14.02	14.82	13.96	14.65	264375
2021-12-03	14.78	15.08	14.57	14.95	204669
2021-12-06	15.23	15.56	15.02	15.31	371473
2021-12-07	15.51	15.90	15.42	15.64	229024
2021-12-08	15.64	15.95	15.51	15.85	365088
2021-12-09	15.74	15.99	15.49	15.50	146397
2021-12-10	15.60	15.92	15.52	15.83	342147
2021-12-13	15.67	15.67	15.12	15.32	229099
2021-12-14	15.20	15.52	15.06	15.23	287976
2021-12-15	15.30	15.39	14.76	15.35	823397
2021-12-16	15.49	15.74	15.20	15.46	553812
2021-12-17	15.43	15.89	15.21	15.62	1774500
2021-12-20	15.40	15.51	14.17	14.42	354372
2021-12-21	14.68	15.43	14.68	15.41	212823
2021-12-22	15.32	15.86	15.12	15.83	195790
2021-12-23	15.90	16.13	15.60	15.79	151768
2021-12-27	15.84	16.17	15.70	16.14	148557
2021-12-28	16.18	16.36	16.00	16.16	147795
2021-12-29	16.21	16.27	15.98	16.04	135633
2021-12-30	16.09	16.32	15.90	15.90	156973
2021-12-31	15.93	16.01	15.78	15.95	93301
2022-01-03	15.99	16.61	15.99	16.23	152192
2022-01-04	16.33	16.55	16.20	16.41	204331
2022-01-05	16.40	16.59	15.98	16.02	127757
2022-01-06	16.12	16.16	15.76	15.80	202834
2022-01-07	15.71	15.73	15.26	15.28	206108
2022-01-10	15.22	15.35	14.80	14.94	196061
2022-01-11	15.02	15.26	14.66	15.08	204196
2022-01-12	14.80	15.17	14.50	14.87	202307
2022-01-13	15.03	15.33	14.93	15.12	154679
2022-01-14	14.89	15.00	14.63	14.81	236888
2022-01-18	14.94	14.94	14.21	14.34	189517
2022-01-19	14.43	14.46	14.05	14.05	199324
2022-01-20	14.20	14.22	13.38	13.42	239877
2022-01-21	13.26	13.79	13.11	13.19	251370
2022-01-24	12.97	13.71	12.82	13.69	253281
2022-01-25	13.39	13.71	13.01	13.52	156724
2022-01-26	13.72	13.97	12.97	13.12	189028
2022-01-27	13.23	13.43	12.71	12.76	190915
2022-01-28	12.74	13.29	12.39	12.98	211865
2022-01-31	12.79	13.27	12.28	13.26	185046
2022-02-01	13.28	13.53	13.09	13.42	235590
2022-02-02	13.34	13.59	13.15	13.30	270776
2022-02-03	13.22	13.46	12.95	12.99	179604
2022-02-04	12.88	13.11	12.44	12.96	205735
2022-02-07	12.96	13.33	12.91	13.21	157646
2022-02-08	13.16	13.59	13.09	13.55	160216
2022-02-09	13.67	13.78	13.53	13.76	170564
2022-02-10	13.49	13.77	13.25	13.34	157416
2022-02-11	13.30	13.56	13.10	13.21	158835
2022-02-14	13.27	13.55	13.17	13.41	173777
2022-02-15	13.56	13.88	13.56	13.83	121031
2022-02-16	13.76	13.96	13.19	13.92	92117
2022-02-17	13.77	13.91	13.47	13.74	262806
2022-02-18	13.60	13.84	13.41	13.61	155773
2022-02-22	13.73	13.73	13.08	13.17	180478
2022-02-23	13.24	13.45	12.98	12.99	208652
2022-02-24	12.57	13.10	12.51	13.08	141744
2022-02-25	13.10	13.48	13.09	13.26	181074
2022-02-28	13.21	13.36	12.96	13.05	270577
2022-03-01	13.87	14.71	13.50	13.99	592171
2022-03-02	14.06	14.86	14.06	14.73	307534
2022-03-03	14.83	15.00	14.68	14.84	236130
2022-03-04	14.67	14.69	13.95	14.04	323025
2022-03-07	14.01	14.01	13.09	13.11	187694
2022-03-08	13.25	13.41	12.95	13.08	176583
2022-03-09	13.40	13.79	13.40	13.53	146686
2022-03-10	13.31	13.31	12.90	13.16	149451
2022-03-11	13.29	13.34	12.86	12.90	154014
2022-03-14	12.92	13.04	12.60	12.75	231992
2022-03-15	12.88	13.21	12.88	13.17	195278
2022-03-16	13.31	13.79	13.27	13.72	228501
2022-03-17	13.72	13.98	13.64	13.92	156968
2022-03-18	13.86	13.90	13.63	13.87	484155
2022-03-21	13.86	13.93	13.63	13.84	127723
2022-03-22	13.92	13.99	13.66	13.69	108424
2022-03-23	13.52	13.66	13.23	13.27	118238
2022-03-24	13.30	13.34	13.00	13.33	115477
2022-03-25	13.38	13.55	13.25	13.30	125425
2022-03-28	13.22	13.35	12.89	13.05	156260
2022-03-29	13.27	13.81	13.27	13.73	250207
2022-03-30	13.58	13.95	13.48	13.58	182333
2022-03-31	13.58	13.77	13.50	13.57	237790
2022-04-01	13.67	13.97	13.55	13.85	330871
2022-04-04	13.85	14.02	13.17	13.28	216062
2022-04-05	13.23	13.23	12.67	12.80	261663
2022-04-06	12.74	13.02	12.68	12.83	280554
2022-04-07	12.79	12.95	12.36	12.79	234303
2022-04-08	12.81	13.11	12.72	12.88	261441
2022-04-11	12.83	13.15	12.52	12.56	186662
2022-04-12	12.69	12.92	12.48	12.50	161601
2022-04-13	12.62	13.00	12.50	12.85	205906
2022-04-14	12.90	13.03	12.72	12.73	128739
2022-04-18	12.64	12.93	12.50	12.59	104369
2022-04-19	12.60	13.24	12.60	13.15	140561
2022-04-20	13.30	13.46	13.20	13.22	82318
2022-04-21	13.31	13.38	12.99	13.12	113585
2022-04-22	13.02	13.15	12.78	12.82	78587
2022-04-25	12.65	12.98	12.42	12.96	166624
2022-04-26	12.86	12.86	12.36	12.39	125985
2022-04-27	12.45	12.71	12.22	12.38	149194
2022-04-28	12.53	12.96	12.42	12.85	153664
2022-04-29	12.83	12.95	12.57	12.69	232345
2022-05-02	12.78	12.97	12.42	12.78	217905
2022-05-03	12.76	12.93	12.54	12.83	220765
2022-05-04	12.84	14.02	12.84	14.00	266375
2022-05-05	13.90	13.91	13.15	13.53	287908
2022-05-06	13.70	14.29	12.81	12.98	468321
2022-05-09	12.78	13.24	12.58	12.65	246843
2022-05-10	12.80	13.70	12.77	13.68	528479
2022-05-11	13.82	13.82	13.03	13.21	292631
2022-05-12	13.05	13.43	13.05	13.35	266758
2022-05-13	13.43	13.77	13.21	13.26	246244
2022-05-16	13.22	13.35	12.90	13.22	154972
2022-05-17	13.45	13.77	13.30	13.77	186780
2022-05-18	13.90	14.61	13.56	14.03	438652
2022-05-19	13.82	14.13	13.57	13.64	293380
2022-05-20	13.60	13.71	13.02	13.39	240061
2022-05-23	13.61	13.99	13.51	13.59	376496
2022-05-24	13.47	13.77	13.06	13.55	372631
2022-05-25	13.53	14.07	13.53	13.88	234119
2022-05-26	14.03	14.32	14.01	14.19	171093
2022-05-27	14.32	14.63	14.27	14.63	157069
2022-05-31	14.45	14.61	14.20	14.39	243993
2022-06-01	14.47	14.50	14.20	14.21	260816
2022-06-02	14.27	14.56	14.10	14.56	255124
2022-06-03	14.42	14.42	14.03	14.13	396011
2022-06-06	14.31	14.98	14.15	14.83	255885
2022-06-07	14.61	15.00	14.51	14.96	247026
2022-06-08	14.96	15.05	14.64	14.71	190267
2022-06-09	14.59	15.00	14.58	14.73	166035
2022-06-10	14.41	14.63	14.05	14.09	125101
2022-06-13	13.66	13.72	13.15	13.33	204566
2022-06-14	13.36	13.51	13.09	13.33	185311
2022-06-15	13.51	13.59	13.19	13.34	330978
2022-06-16	13.05	13.39	12.11	12.25	313491
2022-06-17	12.31	12.67	12.03	12.26	477370
2022-06-21	12.43	12.55	12.18	12.25	293923
2022-06-22	12.06	12.38	12.02	12.11	206654
2022-06-23	12.22	12.22	11.95	12.16	188361
2022-06-24	12.13	12.68	12.13	12.51	1230670
2022-06-27	12.67	13.06	12.52	12.89	176711
2022-06-28	13.01	13.21	12.54	12.54	178308
2022-06-29	12.53	12.53	12.27	12.35	218396
2022-06-30	12.19	12.56	11.87	12.54	284038
2022-07-01	12.42	12.85	12.42	12.69	186044
2022-07-05	12.41	12.80	12.19	12.75	261115
2022-07-06	12.77	12.82	12.28	12.44	119308
2022-07-07	12.58	13.00	12.58	12.91	141749
2022-07-08	12.93	13.03	12.64	12.78	151315
2022-07-11	12.63	13.00	12.63	12.79	118978
2022-07-12	12.78	13.18	12.70	12.89	204434
2022-07-13	12.71	13.18	12.60	12.86	180062
2022-07-14	12.63	12.94	12.59	12.91	127948
2022-07-15	13.21	13.43	12.88	13.33	195007
2022-07-18	13.50	13.66	13.24	13.33	129653
2022-07-19	13.41	14.23	13.41	14.14	224989
2022-07-20	13.96	14.08	13.63	14.00	305469
2022-07-21	13.87	14.14	13.78	14.14	119209
2022-07-22	14.15	14.38	14.00	14.15	164000
2022-07-25	14.16	14.48	14.05	14.24	196789
2022-07-26	14.15	14.30	14.08	14.12	193752
2022-07-27	14.18	14.57	14.16	14.38	212328
2022-07-28	14.46	14.47	14.24	14.37	183886
2022-07-29	14.33	14.61	14.33	14.49	177064
2022-08-01	14.33	14.67	14.05	14.56	209103
2022-08-02	14.53	14.62	13.97	14.19	205823
2022-08-03	14.23	14.67	14.23	14.59	189845
2022-08-04	14.61	14.85	14.51	14.77	192000
2022-08-05	14.00	14.47	13.00	13.10	370268
2022-08-08	13.09	13.19	12.50	12.55	543909
2022-08-09	12.52	12.61	12.01	12.18	330351
2022-08-10	12.50	12.95	12.28	12.72	345642
2022-08-11	12.84	13.18	12.74	12.84	212411
2022-08-12	12.83	13.15	12.74	13.14	243576
2022-08-15	13.07	13.32	13.01	13.25	183996
2022-08-16	13.20	13.42	13.16	13.33	217492
2022-08-17	13.14	13.21	12.97	13.04	264573
2022-08-18	12.98	13.26	12.96	13.18	131895
2022-08-19	13.20	13.20	12.79	12.86	288001
2022-08-22	12.81	12.81	12.50	12.52	206841
2022-08-23	12.49	12.78	12.46	12.46	172163
2022-08-24	12.44	12.57	12.24	12.35	156468
2022-08-25	12.53	12.79	12.36	12.78	165130
2022-08-26	12.72	12.75	12.18	12.18	148628
2022-08-29	12.08	12.13	11.71	11.73	163720
2022-08-30	11.75	11.83	11.22	11.42	180423
2022-08-31	11.53	11.67	11.13	11.17	157590
2022-09-01	11.00	11.22	10.87	11.02	271189
2022-09-02	11.08	11.16	10.69	10.81	261248
2022-09-06	10.85	10.88	10.33	10.51	278251
2022-09-07	10.47	10.62	10.20	10.46	379895
2022-09-08	10.41	10.41	10.14	10.29	190253
2022-09-09	10.36	10.69	10.36	10.59	288138
2022-09-12	10.78	10.99	10.65	10.80	177718
2022-09-13	10.51	10.66	10.35	10.43	308273
2022-09-14	10.39	10.45	10.03	10.11	175443
2022-09-15	10.07	10.16	9.87	9.91	291548
2022-09-16	9.59	9.84	9.50	9.82	596681
2022-09-19	9.82	10.08	9.82	10.00	210623
2022-09-20	9.86	9.86	9.58	9.69	216285
2022-09-21	9.71	9.88	9.50	9.52	177045
2022-09-22	9.50	9.51	9.27	9.41	206484
2022-09-23	9.22	9.32	9.07	9.31	386460
2022-09-26	9.31	9.45	9.06	9.07	256719
2022-09-27	9.21	9.34	8.90	9.00	404573
2022-09-28	9.11	9.44	8.99	9.34	277013
2022-09-29	9.22	9.25	8.90	9.11	226333
2022-09-30	9.07	9.26	8.98	8.99	268232
2022-10-03	9.08	9.54	9.08	9.44	214737
2022-10-04	9.62	10.29	9.62	10.27	435938
2022-10-05	10.16	10.43	10.07	10.31	311297
2022-10-06	10.16	10.44	10.11	10.39	231714
2022-10-07	10.32	10.52	10.24	10.32	278823
2022-10-10	10.30	10.40	10.07	10.24	145608
2022-10-11	10.13	10.27	9.93	10.16	330309
2022-10-12	10.18	10.18	9.95	10.08	136186
2022-10-13	9.85	10.37	9.67	10.28	243136
2022-10-14	10.39	10.39	9.97	10.16	184811
2022-10-17	10.35	10.50	10.25	10.41	246344
2022-10-18	10.62	10.87	10.55	10.62	169634
2022-10-19	10.47	10.66	10.22	10.35	196335
2022-10-20	10.37	10.62	10.16	10.18	137938
2022-10-21	10.27	10.53	10.19	10.39	206405
2022-10-24	10.48	10.54	10.31	10.47	167634
2022-10-25	10.44	10.93	10.44	10.83	165930
2022-10-26	10.92	11.10	10.69	10.85	140601
2022-10-27	11.01	11.29	10.87	10.96	167801
2022-10-28	11.09	11.43	11.05	11.37	149064
2022-10-31	11.25	11.37	11.15	11.31	204375
2022-11-01	11.39	11.51	11.16	11.34	182751
2022-11-02	11.25	11.42	10.81	10.82	236167
2022-11-03	10.69	10.84	10.53	10.68	171352
2022-11-04	10.15	10.37	9.54	10.22	326215
2022-11-07	10.35	10.87	10.28	10.82	263524
2022-11-08	10.80	10.80	10.23	10.33	236368
2022-11-09	10.17	10.40	10.11	10.16	170061
2022-11-10	10.70	11.27	10.70	11.05	236038
2022-11-11	11.01	11.26	10.95	11.06	181741
2022-11-14	10.73	11.11	10.73	10.87	280768
2022-11-15	11.09	11.21	10.87	11.00	137480
2022-11-16	10.91	10.96	10.72	10.84	139515
2022-11-17	10.65	10.71	10.35	10.71	126032
2022-11-18	10.99	11.00	10.75	10.80	142493
2022-11-21	10.80	11.02	10.77	10.97	213623
2022-11-22	11.05	11.13	10.84	11.07	117017
2022-11-23	11.03	11.15	10.91	11.05	72716
2022-11-25	11.10	11.22	11.03	11.05	45930
2022-11-28	10.98	10.98	10.55	10.64	133905
2022-11-29	10.65	10.76	10.61	10.65	100818
2022-11-30	10.63	10.83	10.37	10.83	293464
2022-12-01	10.92	11.18	10.69	11.13	131511
2022-12-02	10.97	11.36	10.88	11.30	150428
2022-12-05	11.17	11.18	10.81	10.86	204271
2022-12-06	10.84	11.11	10.80	10.80	179487
2022-12-07	10.74	10.87	10.54	10.55	173395
2022-12-08	10.65	10.81	10.39	10.40	207723
2022-12-09	10.33	10.72	10.33	10.39	162191
2022-12-12	10.60	10.88	10.53	10.78	263896
2022-12-13	11.11	11.18	10.48	10.65	620681
2022-12-14	10.64	10.84	10.49	10.50	287019
2022-12-15	10.40	10.49	10.18	10.21	208353
2022-12-16	9.82	10.22	9.72	10.00	1982334
2022-12-19	10.02	10.20	9.81	9.83	459161
2022-12-20	9.92	10.07	9.73	9.91	183173
2022-12-21	10.07	10.07	9.77	9.80	292425
2022-12-22	9.74	9.81	9.63	9.81	208712
2022-12-23	9.78	9.95	9.70	9.82	171864
2022-12-27	9.78	9.83	9.68	9.80	222887
2022-12-28	9.75	9.95	9.50	9.53	246448
2022-12-29	9.55	9.93	9.49	9.93	265906
2022-12-30	9.84	9.95	9.76	9.87	190919
2023-01-03	9.95	10.14	9.87	10.01	277090
2023-01-04	10.13	10.23	10.00	10.07	277047
2023-01-05	9.94	10.14	9.54	10.04	218337
2023-01-06	10.07	10.59	10.00	10.45	277329
2023-01-09	10.57	10.61	10.32	10.40	217939
2023-01-10	10.42	10.67	10.30	10.64	202371
2023-01-11	10.68	10.99	10.59	10.80	365136
2023-01-12	10.86	11.26	10.84	11.10	361933
2023-01-13	11.00	11.16	10.96	11.03	218562
2023-01-17	11.05	11.08	10.84	10.85	173475
2023-01-18	10.96	11.04	10.22	10.65	182277
2023-01-19	10.54	10.80	10.43	10.45	211397
2023-01-20	10.56	10.71	10.22	10.56	353508
2023-01-23	10.62	11.02	10.50	10.90	284074
2023-01-24	10.86	10.98	10.78	10.90	195526
2023-01-25	10.80	11.01	10.50	11.01	255923
2023-01-26	11.13	11.13	10.96	11.05	171706
2023-01-27	11.01	11.16	10.92	11.08	187952
2023-01-30	11.04	11.18	10.96	11.00	131493
2023-01-31	10.90	11.50	10.90	11.38	333176
2023-02-01	11.37	11.99	11.21	11.79	491073
2023-02-02	11.78	12.29	11.78	12.05	263670
2023-02-03	11.90	12.09	11.84	11.85	282226
2023-02-06	11.85	11.99	11.52	11.62	181048
2023-02-07	11.54	11.80	11.46	11.65	324104
2023-02-08	11.62	11.65	11.45	11.50	176835
2023-02-09	11.56	11.62	11.29	11.36	325686
2023-02-10	11.26	11.52	11.24	11.40	283335
2023-02-13	11.44	11.69	11.32	11.63	356905
2023-02-14	11.61	11.61	11.02	11.45	549996
2023-02-15	11.40	11.63	11.31	11.55	418717
2023-02-16	11.32	11.63	11.25	11.50	342080
2023-02-17	11.58	11.58	11.12	11.43	490941
2023-02-21	11.16	11.36	11.11	11.14	274193
2023-02-22	10.15	10.27	8.47	8.55	1415380
2023-02-23	8.61	8.87	8.43	8.70	814135
2023-02-24	8.56	8.88	8.44	8.80	706415
2023-02-27	8.92	9.02	8.82	8.91	602134
2023-02-28	8.84	9.04	8.55	8.82	733700
2023-03-01	9.10	9.52	9.10	9.31	875899
2023-03-02	9.24	9.54	9.16	9.53	612221
2023-03-03	9.61	9.61	9.25	9.38	484770
2023-03-06	9.34	9.34	8.62	8.82	625063
2023-03-07	8.81	8.81	8.51	8.70	598713
2023-03-08	8.63	9.00	8.61	8.98	399611
2023-03-09	8.95	9.08	8.63	8.67	342231
2023-03-10	8.68	8.97	8.25	8.41	458187
2023-03-13	8.19	8.21	7.89	8.00	512641
2023-03-14	8.27	8.29	7.99	8.06	522589
2023-03-15	7.81	7.94	7.58	7.92	522118
2023-03-16	7.76	7.87	7.46	7.84	392453
2023-03-17	7.81	7.81	7.60	7.65	982768
2023-03-20	7.78	7.93	7.69	7.72	372270
2023-03-21	7.90	8.05	7.76	7.94	407943
2023-03-22	7.92	7.96	7.69	7.69	275608
2023-03-23	7.72	7.90	7.69	7.83	506800
2023-03-24	7.71	7.85	7.52	7.81	274783
2023-03-27	7.93	8.06	7.81	8.02	281893
2023-03-28	7.95	8.20	7.78	7.96	526994
2023-03-29	8.04	8.11	7.82	7.88	180893
2023-03-30	7.99	8.05	7.83	7.89	216505
2023-03-31	7.93	8.36	7.93	8.12	301870
2023-04-03	8.12	8.20	8.02	8.13	368323
2023-04-04	8.13	8.22	7.63	7.66	262167
2023-04-05	7.62	7.69	7.44	7.50	254374
2023-04-06	7.50	7.58	7.38	7.52	211779
2023-04-10	7.50	7.73	7.49	7.59	298477
2023-04-11	7.66	7.76	7.55	7.67	271618
2023-04-12	7.74	7.84	7.60	7.64	207294
2023-04-13	7.73	7.84	7.51	7.80	284149
2023-04-14	7.81	7.97	7.66	7.77	271619
2023-04-17	7.81	7.94	7.75	7.94	216493
2023-04-18	7.92	8.02	7.80	7.81	518558
2023-04-19	7.80	8.07	7.78	7.99	241611
2023-04-20	7.88	8.01	7.79	7.91	267023
2023-04-21	7.90	7.96	7.79	7.82	255753
2023-04-24	7.85	8.01	7.80	7.85	214579
2023-04-25	7.79	7.81	7.50	7.55	213018
2023-04-26	7.47	7.51	7.23	7.29	225818
2023-04-27	7.39	7.46	7.30	7.40	194145
2023-04-28	7.40	7.88	7.40	7.84	412703
2023-05-01	7.83	7.98	7.78	7.84	194870
2023-05-02	7.78	7.79	7.53	7.65	219430
2023-05-03	7.70	8.05	7.64	7.65	346706
2023-05-04	7.60	7.76	7.55	7.72	281143
2023-05-05	7.26	7.85	7.15	7.46	728357
2023-05-08	7.40	7.55	7.01	7.12	407861
2023-05-09	7.12	7.17	6.88	6.98	410456
2023-05-10	7.06	7.13	6.75	6.97	529668
2023-05-11	6.85	7.02	6.85	6.95	384449
2023-05-12	6.97	7.08	6.88	6.92	289573
2023-05-15	6.96	7.08	6.90	6.96	313245
2023-05-16	6.92	6.93	6.51	6.62	349070
2023-05-17	6.67	6.91	6.62	6.87	499485
2023-05-18	6.88	7.27	6.76	7.23	486699
2023-05-19	7.48	7.48	7.07	7.08	339364
2023-05-22	7.09	7.24	7.02	7.14	311595
2023-05-23	7.14	7.41	7.08	7.21	306219
2023-05-24	7.20	7.23	7.08	7.20	261154
2023-05-25	7.12	7.19	7.03	7.12	226964
2023-05-26	7.10	7.36	7.01	7.02	336033
2023-05-30	7.04	7.10	6.91	7.02	347118
2023-05-31	6.97	7.10	6.65	6.93	1003773
2023-06-01	6.92	7.18	6.81	7.05	411463
2023-06-02	7.18	7.45	7.06	7.40	429129
2023-06-05	7.34	7.42	7.17	7.25	409068
2023-06-06	7.22	7.75	7.08	7.72	1079042
2023-06-07	7.81	8.13	7.81	8.11	362900
2023-06-08	8.11	8.13	7.87	7.99	247736
2023-06-09	8.00	8.19	7.53	8.17	597730
2023-06-12	8.14	8.14	7.98	8.07	500608
2023-06-13	8.12	8.29	7.99	8.15	417809
2023-06-14	8.17	8.26	8.06	8.15	733465
2023-06-15	8.13	8.31	8.01	8.29	575166
2023-06-16	8.35	8.46	8.13	8.43	2461250
2023-06-20	8.37	8.45	8.24	8.41	617962
2023-06-21	8.42	8.51	8.25	8.33	490254
2023-06-22	8.34	8.47	8.06	8.46	331782
2023-06-23	8.27	8.42	8.15	8.31	1961677
2023-06-26	8.27	8.41	8.21	8.32	270682
2023-06-27	8.36	8.58	8.31	8.53	178566
2023-06-28	8.54	8.58	8.44	8.47	215036
2023-06-29	8.48	8.69	8.48	8.67	186593
2023-06-30	8.77	8.84	8.65	8.79	308293
2023-07-03	8.76	9.08	8.75	9.05	189267
2023-07-05	9.01	9.01	8.76	8.76	330849
2023-07-06	8.67	8.72	8.49	8.70	292249
2023-07-07	8.61	8.88	8.61	8.82	464662
2023-07-10	8.76	8.93	8.68	8.77	221336
2023-07-11	8.75	8.87	8.72	8.85	260739
2023-07-12	9.06	9.21	8.99	9.10	282532
2023-07-13	9.15	9.28	9.10	9.21	246145
2023-07-14	9.17	9.17	8.99	9.14	230068
2023-07-17	9.10	9.21	9.04	9.10	166550
2023-07-18	9.06	9.29	9.04	9.22	235618
2023-07-19	9.23	9.25	8.86	9.21	189367
2023-07-20	9.21	9.24	9.02	9.12	233968
2023-07-21	9.23	9.30	9.13	9.20	233236
2023-07-24	9.16	9.45	9.15	9.37	214779
2023-07-25	9.33	9.43	9.23	9.32	247550
2023-07-26	9.30	9.56	9.30	9.51	322617
2023-07-27	9.55	9.69	9.52	9.69	646068
2023-07-28	9.79	9.84	9.46	9.52	229355
2023-07-31	9.52	9.79	9.52	9.77	219511
2023-08-01	9.69	9.91	9.61	9.87	238236
2023-08-02	9.78	9.84	9.69	9.81	200449
2023-08-03	9.74	9.88	9.68	9.85	228619
2023-08-04	10.10	10.32	9.68	9.77	391448
2023-08-07	10.00	10.39	9.95	10.25	441215
2023-08-08	10.13	10.36	10.02	10.32	387394
2023-08-09	10.33	10.42	10.20	10.37	217035
2023-08-10	10.40	10.54	10.24	10.27	216060
2023-08-11	10.25	10.36	10.01	10.34	226222
2023-08-14	10.31	10.31	10.13	10.23	188321
2023-08-15	10.21	10.22	10.08	10.14	153566
2023-08-16	10.06	10.21	9.91	9.92	170626
2023-08-17	9.93	10.06	9.87	9.97	224609
2023-08-18	9.85	10.03	9.85	9.99	193912
2023-08-21	10.03	10.07	9.82	9.85	178799
2023-08-22	9.88	9.97	9.82	9.91	154876
2023-08-23	9.88	10.04	9.80	10.00	133791
2023-08-24	9.91	10.08	9.82	9.86	228057
2023-08-25	9.92	9.97	9.76	9.87	144105
2023-08-28	9.87	10.04	9.87	9.97	222194
2023-08-29	9.98	10.18	9.87	10.17	142444
2023-08-30	10.12	10.31	10.12	10.25	436677
2023-08-31	10.29	10.44	10.20	10.33	250557
2023-09-01	10.37	10.74	10.37	10.63	249339
2023-09-05	10.53	10.53	10.23	10.27	481773
2023-09-06	10.25	10.25	9.88	9.95	363592
2023-09-07	9.90	9.96	9.35	9.48	733375
2023-09-08	9.50	9.59	9.30	9.47	280292
2023-09-11	9.78	9.78	9.78	9.78	40414
2023-09-12	9.74	9.80	9.41	9.45	263098
2023-09-13	9.43	9.56	9.29	9.55	280921
2023-09-14	9.70	9.92	9.62	9.90	195185
2023-09-15	9.85	9.90	9.63	9.75	1023048
2023-09-18	9.80	9.82	9.60	9.75	208914
2023-09-19	9.72	9.79	9.65	9.77	148528
2023-09-20	9.81	10.04	9.73	9.75	181730
2023-09-21	9.72	10.04	9.64	10.00	629677
2023-09-22	10.05	10.10	9.73	9.75	210038
2023-09-25	9.66	9.88	9.65	9.83	164266
2023-09-26	9.69	9.85	9.64	9.69	242554
2023-09-27	9.77	10.02	9.77	9.95	255237
2023-09-28	9.95	10.15	9.95	9.98	347034
2023-09-29	10.03	10.06	9.74	9.81	370014
2023-10-02	9.80	9.91	9.50	9.64	284114
2023-10-03	9.63	9.66	9.46	9.57	174747
2023-10-04	9.57	9.84	9.53	9.83	282229
2023-10-05	9.84	9.95	9.69	9.87	253066
2023-10-06	9.80	9.84	9.42	9.44	244201
2023-10-09	9.34	9.57	9.30	9.48	184061
2023-10-10	9.53	9.63	9.50	9.52	173314
2023-10-11	9.57	9.76	9.40	9.49	140923
2023-10-12	9.49	9.49	9.22	9.35	151800
2023-10-13	9.38	9.61	9.15	9.27	164496
2023-10-16	9.37	9.62	9.37	9.53	144583
2023-10-17	9.48	9.80	9.48	9.62	208087
2023-10-18	9.56	9.56	9.30	9.37	168235
2023-10-19	9.28	9.44	9.21	9.25	196048
2023-10-20	9.29	9.31	9.19	9.24	205439
2023-10-23	9.20	9.31	8.93	9.04	431699
2023-10-24	9.14	9.25	8.99	9.01	196163
2023-10-25	8.94	9.00	8.87	8.90	226377
2023-10-26	8.94	9.02	8.86	8.90	254497
2023-10-27	8.89	8.92	8.65	8.70	250978
2023-10-30	8.82	8.87	8.76	8.80	246919
2023-10-31	8.80	8.97	8.75	8.89	255508
2023-11-01	8.86	8.99	8.26	8.99	317051
2023-11-02	9.08	9.42	9.08	9.42	271974
2023-11-03	9.37	9.91	9.22	9.58	411553
2023-11-06	9.58	9.68	9.34	9.50	295112
2023-11-07	9.49	9.49	9.18	9.36	211374
2023-11-08	9.36	9.38	9.22	9.30	208568
2023-11-09	9.38	9.38	9.04	9.08	314096
2023-11-10	9.11	9.37	9.05	9.35	192794
2023-11-13	9.28	9.38	9.21	9.33	159175
2023-11-14	9.67	9.93	9.67	9.92	221661
2023-11-15	9.85	10.16	9.84	10.06	181015
2023-11-16	10.02	10.02	9.78	9.97	249432
2023-11-17	10.10	10.25	10.03	10.16	233472
2023-11-20	10.16	10.16	10.03	10.14	156977
2023-11-21	10.03	10.10	9.91	9.98	106908
2023-11-22	10.05	10.13	9.97	9.99	78350
2023-11-24	10.03	10.12	10.01	10.07	75841
2023-11-27	9.99	10.08	9.93	9.99	504667
2023-11-28	9.99	10.19	9.87	9.93	166077
2023-11-29	10.05	10.10	9.91	10.07	190402
2023-11-30	10.11	10.28	9.98	10.11	296073
2023-12-01	10.08	10.66	10.07	10.61	261583
2023-12-04	10.59	11.04	10.21	11.01	286708
2023-12-05	10.96	11.01	10.73	10.76	255409
2023-12-06	10.81	11.05	10.71	10.91	305700
2023-12-07	10.92	11.07	10.75	11.07	209233
2023-12-08	11.04	11.24	11.04	11.07	205117
2023-12-11	11.08	11.23	10.98	11.19	531896
2023-12-12	11.22	11.43	11.14	11.31	316132
2023-12-13	11.29	11.56	11.00	11.51	404048
2023-12-14	11.74	12.09	11.73	11.99	302537
2023-12-15	12.08	12.35	11.91	12.31	1913284
2023-12-18	12.31	12.35	11.89	12.06	319792
2023-12-19	12.18	12.50	12.02	12.48	272660
2023-12-20	12.37	12.77	12.25	12.26	305185
2023-12-21	12.34	12.53	12.25	12.53	237469
2023-12-22	12.64	12.70	12.53	12.66	304724
2023-12-26	12.67	12.89	12.56	12.82	172563
2023-12-27	12.87	13.00	12.77	12.86	171499
2023-12-28	12.76	12.82	12.70	12.80	161647
2023-12-29	12.78	12.82	12.60	12.62	192906
2024-01-02	12.57	12.63	12.39	12.59	156462
2024-01-03	12.48	12.62	12.09	12.29	286492
2024-01-04	12.35	12.35	11.90	12.00	458160
2024-01-05	11.88	12.27	11.69	12.11	436320
2024-01-08	12.07	12.26	12.06	12.17	172598
2024-01-09	11.96	12.16	11.89	12.09	220570
2024-01-10	12.06	12.20	11.99	12.16	197700
2024-01-11	12.09	12.14	11.80	12.04	190017
2024-01-12	12.25	12.25	12.00	12.04	167073
2024-01-16	11.91	11.98	11.62	11.71	214845
2024-01-17	11.48	11.69	11.48	11.67	255949
2024-01-18	11.80	11.93	11.61	11.78	203915
2024-01-19	11.85	11.85	11.58	11.78	174936
2024-01-22	11.94	12.40	11.86	12.37	269691
2024-01-23	12.49	12.74	12.31	12.37	316865
2024-01-24	12.47	12.60	12.17	12.22	212835
2024-01-25	12.46	12.57	12.07	12.32	228485
2024-01-26	12.43	12.43	12.02	12.34	140896
2024-01-29	12.37	12.53	12.19	12.51	142564
2024-01-30	12.43	12.88	12.36	12.76	307177
2024-01-31	12.81	12.92	12.41	12.41	311491
2024-02-01	12.48	12.78	12.42	12.75	163064
2024-02-02	12.62	12.81	12.48	12.69	168051
2024-02-05	12.57	12.72	12.40	12.54	152679
2024-02-06	12.49	12.73	12.44	12.71	181323
2024-02-07	12.78	12.88	12.58	12.62	129666
2024-02-08	12.65	12.89	12.61	12.89	167099
2024-02-09	12.92	13.21	12.56	13.20	211075
2024-02-12	13.20	13.62	13.20	13.53	259955
2024-02-13	13.00	13.10	12.67	12.78	329102
2024-02-14	12.90	13.31	12.84	13.21	199881
2024-02-15	13.38	13.78	13.00	13.74	265626
2024-02-16	13.60	13.78	13.41	13.44	238793
2024-02-20	13.20	13.43	13.19	13.29	156372
2024-02-21	13.25	13.30	12.87	13.02	227166
2024-02-22	13.03	13.22	13.00	13.14	195265
2024-02-23	13.19	13.40	13.07	13.24	137880
2024-02-26	13.25	13.34	13.15	13.30	195060
2024-02-27	14.21	15.37	14.06	15.18	703773
2024-02-28	15.17	15.71	15.05	15.41	413869
2024-02-29	15.72	15.91	15.25	15.72	448401
2024-03-01	15.86	15.86	15.39	15.62	398881
2024-03-04	15.68	15.74	15.19	15.21	325883
2024-03-05	15.19	15.34	15.06	15.09	356635
2024-03-06	15.30	15.31	15.04	15.13	306420
2024-03-07	15.30	15.44	15.19	15.27	277379
2024-03-08	15.44	15.72	15.35	15.48	256856
2024-03-11	15.44	15.55	15.01	15.20	241996
2024-03-12	15.17	15.39	15.02	15.33	210431
2024-03-13	15.27	15.62	15.27	15.43	704648
2024-03-14	15.38	15.38	14.83	14.96	290658
2024-03-15	14.90	15.20	14.79	15.14	2390899
2024-03-18	15.29	16.41	15.27	16.21	652893
2024-03-19	16.18	16.35	16.08	16.23	305107
2024-03-20	16.19	16.59	15.91	16.47	337878
2024-03-21	17.10	18.47	17.01	17.88	1636560
2024-03-22	17.98	17.98	17.18	17.20	436101
2024-03-25	17.20	17.59	17.14	17.21	389805
2024-03-26	17.24	17.48	16.94	17.12	401194
2024-03-27	17.29	17.41	17.20	17.32	392434
2024-03-28	17.29	17.32	16.61	16.82	652577
2024-04-01	16.82	17.03	16.50	16.60	346346
2024-04-02	16.33	16.62	16.13	16.50	628672
2024-04-03	16.40	16.99	16.30	16.94	499134
2024-04-04	17.15	17.25	16.49	16.51	378455
2024-04-05	16.47	16.81	16.42	16.65	242202
2024-04-08	16.76	16.91	16.60	16.60	270041
2024-04-09	16.65	16.77	16.32	16.42	240501
2024-04-10	15.81	15.91	15.50	15.64	695397
2024-04-11	15.69	15.91	15.57	15.80	700961
2024-04-12	15.73	15.86	15.35	15.43	401330
2024-04-15	15.69	15.87	15.34	15.44	250640
2024-04-16	15.39	15.41	14.90	15.13	619584
2024-04-17	15.26	15.44	14.75	14.88	697977
2024-04-18	15.03	15.29	14.88	14.93	554096
2024-04-19	14.89	15.20	14.73	14.88	446411
2024-04-22	15.03	15.27	14.92	15.10	365230
2024-04-23	15.16	16.26	15.15	16.15	550219
2024-04-24	16.11	16.37	15.73	15.86	538909
2024-04-25	15.65	15.65	15.13	15.31	441137
2024-04-26	15.41	15.70	15.31	15.61	571387
2024-04-29	15.65	15.77	15.48	15.76	432986
2024-04-30	15.59	15.69	15.25	15.29	503932
2024-05-01	15.32	15.67	15.17	15.28	608783
2024-05-02	15.46	15.92	15.46	15.86	423664
2024-05-03	17.70	18.18	16.77	17.39	794399
2024-05-06	17.45	17.49	16.24	16.43	728482
2024-05-07	16.54	16.59	16.14	16.19	661902
2024-05-08	16.00	16.04	15.66	15.95	445086
2024-05-09	16.03	16.09	15.76	15.91	431238
2024-05-10	15.95	16.25	15.72	16.22	398454
2024-05-13	16.41	16.41	15.93	15.94	343601
2024-05-14	16.26	16.33	15.96	16.16	507084
2024-05-15	16.34	16.34	16.02	16.05	283548
2024-05-16	15.96	15.97	15.64	15.69	273794
2024-05-17	15.75	15.75	15.41	15.54	293876
2024-05-20	15.49	15.56	15.30	15.33	306188
2024-05-21	15.34	15.58	15.26	15.51	257588
2024-05-22	15.41	15.59	15.22	15.39	335621
2024-05-23	15.49	15.59	15.32	15.53	416348
2024-05-24	15.50	15.68	15.44	15.66	363594
2024-05-28	15.79	15.79	15.36	15.45	371593
2024-05-29	15.43	16.24	15.43	15.85	699496
2024-05-30	15.87	16.27	15.83	16.18	415548
2024-05-31	16.25	16.27	15.98	16.11	494857
2024-06-03	16.21	16.29	15.64	15.73	913416
2024-06-04	15.61	15.76	15.19	15.21	1115358
2024-06-05	15.30	15.33	14.95	15.31	358963
2024-06-06	15.21	15.27	14.90	15.02	330597
2024-06-07	14.78	14.95	14.53	14.84	505344
2024-06-10	14.78	15.31	14.71	15.11	503133
2024-06-11	14.90	14.90	14.43	14.51	390683
2024-06-12	14.91	15.14	14.72	14.86	443005
2024-06-13	14.78	15.17	14.47	14.80	323002
2024-06-14	14.53	14.67	14.51	14.63	471424
2024-06-17	14.61	14.90	14.52	14.88	552040
2024-06-18	14.92	15.15	14.92	14.93	310583
2024-06-20	14.80	15.03	14.60	14.61	368233
2024-06-21	14.81	14.81	14.45	14.67	2081025
2024-06-24	14.74	15.08	14.70	14.91	401522
2024-06-25	14.79	14.85	14.23	14.27	323902
2024-06-26	14.26	14.55	14.18	14.54	346268
2024-06-27	14.58	14.64	14.45	14.61	207077
2024-06-28	14.77	14.91	14.40	14.68	941742
2024-07-01	14.69	14.86	14.52	14.57	349282
2024-07-02	14.60	14.79	14.54	14.76	278494
2024-07-03	14.83	14.89	14.63	14.87	229693
2024-07-05	14.76	14.81	14.28	14.49	241046
2024-07-08	14.70	14.80	14.51	14.67	257528
2024-07-09	14.55	14.63	14.13	14.17	510567
2024-07-10	14.19	14.49	14.15	14.45	204811
2024-07-11	14.87	15.30	14.83	15.20	304592
2024-07-12	15.42	15.79	15.31	15.48	290259
2024-07-15	15.62	16.18	15.62	15.90	310519
2024-07-16	16.16	16.73	16.15	16.69	395779
2024-07-17	16.34	16.90	16.34	16.63	304040
2024-07-18	16.44	17.05	16.20	16.51	252605
2024-07-19	16.55	16.59	16.30	16.33	190001
2024-07-22	16.40	16.85	16.24	16.84	276585
2024-07-23	16.67	17.20	16.60	17.06	311112
2024-07-24	16.92	17.24	16.72	16.74	226413
2024-07-25	16.72	17.54	16.72	17.11	563888
2024-07-26	17.37	17.86	17.15	17.40	403417
2024-07-29	17.38	17.47	16.91	17.08	336303
2024-07-30	17.27	17.47	17.10	17.25	499390
2024-07-31	17.45	17.78	16.96	17.28	453895
2024-08-01	17.16	17.39	16.19	16.54	463913
2024-08-02	17.00	17.39	16.58	17.34	627929
2024-08-05	15.99	16.77	14.75	16.77	681951
2024-08-06	16.66	16.92	16.45	16.70	525070
2024-08-07	16.85	17.05	15.93	16.25	519544
2024-08-08	16.53	16.68	16.36	16.47	513960
2024-08-09	16.45	17.00	16.21	16.44	552857
2024-08-12	16.44	16.50	16.20	16.31	423520
2024-08-13	16.54	17.09	16.45	17.07	1074714
2024-08-14	17.10	17.10	16.53	16.85	383770
2024-08-15	17.19	17.49	17.09	17.23	352059
2024-08-16	17.21	17.54	17.21	17.47	343969
2024-08-19	17.58	17.61	17.20	17.28	385028
2024-08-20	17.30	17.30	17.04	17.23	209049
2024-08-21	17.29	17.65	17.13	17.57	540700
2024-08-22	17.65	17.99	17.55	17.79	460186
2024-08-23	17.89	18.85	17.89	18.82	588397
2024-08-26	18.90	19.15	18.65	18.85	513560
2024-08-27	18.63	18.79	18.35	18.41	403480
2024-08-28	18.28	18.51	18.12	18.24	341120
2024-08-29	18.37	19.14	18.26	18.86	509275
2024-08-30	19.02	19.12	18.68	18.88	492348
2024-09-03	18.53	18.86	18.07	18.23	440094
2024-09-04	18.15	18.30	17.94	18.23	508016
2024-09-05	18.31	18.42	18.16	18.31	328798
2024-09-06	18.37	18.38	17.75	17.80	269046
2024-09-09	17.84	17.94	17.57	17.62	445382
2024-09-10	17.62	17.91	17.51	17.79	433852
2024-09-11	17.77	18.12	17.42	18.03	408521
2024-09-12	18.07	18.49	17.89	18.22	352961
2024-09-13	18.52	18.97	18.37	18.87	281493
2024-09-16	18.94	19.18	18.70	19.02	410662
2024-09-17	19.20	19.25	18.62	18.76	354753
2024-09-18	18.78	19.11	18.56	18.67	568455
2024-09-19	19.03	19.13	18.62	19.00	591562
2024-09-20	18.88	19.45	18.58	18.97	4431422
2024-09-23	19.16	19.45	18.47	18.55	609979
2024-09-24	18.56	18.84	18.39	18.51	551034
2024-09-25	18.51	18.61	18.21	18.34	696973
2024-09-26	18.50	18.73	18.37	18.43	799031
2024-09-27	18.56	18.77	18.28	18.40	534876
2024-09-30	18.47	19.23	18.28	18.97	1093709
2024-10-01	18.90	18.94	18.51	18.71	436095
2024-10-02	18.64	18.84	18.18	18.18	298259
2024-10-03	18.13	18.21	17.72	17.84	246521
2024-10-04	18.13	18.24	17.94	18.13	657571
2024-10-07	17.95	18.22	17.76	18.21	343450
2024-10-08	18.28	18.42	18.06	18.31	708280
2024-10-09	18.32	18.67	18.23	18.57	300174
2024-10-10	18.34	18.67	18.21	18.60	518269
2024-10-11	18.58	19.01	18.58	18.99	228780
2024-10-14	18.96	19.45	18.86	19.37	317361
2024-10-15	19.45	19.58	19.18	19.21	417435
2024-10-16	19.35	19.89	17.93	19.87	459499
2024-10-17	19.83	19.92	19.67	19.89	301978
2024-10-18	19.92	20.15	19.81	20.12	299323
2024-10-21	20.20	20.21	19.37	19.38	323326
2024-10-22	19.32	19.32	18.51	18.55	375465
2024-10-23	18.52	18.59	18.10	18.31	345255
2024-10-24	18.31	18.40	18.15	18.37	375904
2024-10-25	18.38	18.50	18.02	18.08	288469
2024-10-28	18.26	18.45	18.08	18.09	350778
2024-10-29	17.82	17.90	17.63	17.82	325413
2024-10-30	17.63	18.25	17.63	17.80	365456
2024-10-31	17.71	17.86	17.44	17.47	445341
2024-11-01	20.42	23.46	20.18	23.24	2159813
2024-11-04	23.26	23.85	22.75	23.50	1036891
2024-11-05	23.64	24.49	23.40	24.13	1017169
2024-11-06	24.50	24.97	23.72	24.73	808415
2024-11-07	24.68	24.69	24.29	24.50	488584
2024-11-08	24.55	25.10	24.48	25.03	521603
2024-11-11	25.45	25.81	25.08	25.80	496006
2024-11-12	25.80	26.11	25.52	25.71	469844
2024-11-13	25.89	26.11	25.39	25.58	453278
2024-11-14	25.51	25.62	24.91	25.37	448050
2024-11-15	25.59	25.62	24.96	24.99	431544
2024-11-18	25.00	25.40	24.64	25.02	258401
2024-11-19	24.83	25.14	24.64	24.95	262687
2024-11-20	24.95	25.57	24.71	25.47	353087
2024-11-21	25.50	25.92	25.17	25.21	306577
2024-11-22	25.32	25.71	25.04	25.46	564734
2024-11-25	25.64	26.62	25.64	26.60	612550
2024-11-26	26.52	27.06	26.30	26.82	550165
2024-11-27	26.95	27.34	26.48	26.52	365310
2024-11-29	26.64	26.76	26.34	26.55	237795
2024-12-02	26.68	26.81	26.11	26.59	400522
2024-12-03	26.73	26.73	26.12	26.29	523450
2024-12-04	26.29	26.51	26.07	26.44	281966
2024-12-05	26.42	26.44	25.42	26.04	284914
2024-12-06	26.10	26.60	25.99	26.52	222810
2024-12-09	26.50	26.60	26.06	26.21	413909
2024-12-10	26.04	26.22	25.41	25.72	383643
2024-12-11	26.15	26.72	25.90	26.42	586245
2024-12-12	26.47	26.77	26.01	26.33	669976
2024-12-13	26.16	26.35	25.93	26.13	710473
2024-12-16	26.05	26.43	25.94	26.11	508598
2024-12-17	26.11	26.40	25.60	25.75	622788
2024-12-18	25.97	26.25	24.15	24.43	642751
2024-12-19	24.55	25.37	24.45	24.65	690750
2024-12-20	24.36	24.97	24.36	24.53	3114076
2024-12-23	24.56	24.99	24.43	24.77	472940
2024-12-24	24.86	25.22	24.74	25.21	203656
2024-12-26	24.98	25.51	24.91	25.43	408311
2024-12-27	25.36	25.52	24.80	24.97	236535
2024-12-30	24.72	24.77	24.29	24.51	366648
2024-12-31	24.68	24.86	24.28	24.35	442838
2025-01-02	24.52	24.68	23.83	23.96	362708
2025-01-03	23.97	24.27	23.70	24.24	336368
2025-01-06	24.16	24.61	24.03	24.14	390029
2025-01-07	24.09	24.22	22.94	23.19	491616
2025-01-08	22.93	23.41	22.72	23.38	414803
2025-01-10	22.95	23.13	22.57	22.80	410933
2025-01-13	22.44	23.03	22.11	23.01	430586
2025-01-14	23.31	23.46	22.95	23.34	401603
2025-01-15	24.05	24.29	23.76	24.19	374280
2025-01-16	24.19	24.34	23.84	23.91	339131
2025-01-17	24.16	24.32	23.82	24.01	335096
2025-01-21	24.33	24.92	24.25	24.71	367648
2025-01-22	24.67	24.80	24.39	24.55	282854
2025-01-23	24.35	24.88	24.35	24.42	300885
2025-01-24	24.39	24.71	24.24	24.47	237148
2025-01-27	24.29	25.06	24.15	24.39	349340
2025-01-28	24.37	24.68	24.19	24.50	275416
2025-01-29	24.42	24.64	23.98	24.41	285787
2025-01-30	24.75	25.39	24.60	25.12	393669
2025-01-31	25.06	25.26	24.59	24.76	338975
2025-02-03	23.90	24.10	23.37	23.59	371944
2025-02-04	23.49	24.08	23.40	23.77	367856
2025-02-05	23.83	23.90	23.50	23.63	607815
2025-02-06	23.83	23.93	23.46	23.57	521700
2025-02-07	23.57	23.67	22.96	23.01	533463
2025-02-10	23.11	23.41	22.74	22.76	571976
2025-02-11	22.62	22.99	22.55	22.75	555906
2025-02-12	22.24	22.76	22.05	22.20	687830
2025-02-13	22.60	22.90	22.34	22.88	341176
2025-02-14	23.04	23.32	22.89	23.16	382660
2025-02-18	23.20	23.44	22.81	22.86	556954
2025-02-19	22.54	22.84	22.42	22.68	387857
2025-02-20	22.51	22.61	22.17	22.27	374358
2025-02-21	22.47	22.47	21.27	21.48	509304
2025-02-24	21.30	21.55	21.27	21.31	773798
2025-02-25	19.80	20.12	18.17	18.87	1513521
2025-02-26	19.04	19.91	18.92	19.82	759288
2025-02-27	19.77	19.89	19.11	19.61	842986
2025-02-28	19.74	20.36	19.74	20.23	771540
2025-03-03	20.16	20.16	19.04	19.09	902571
2025-03-04	18.66	19.19	18.12	18.76	828381
2025-03-05	18.68	18.93	18.53	18.65	478790
2025-03-06	18.36	18.72	18.13	18.33	423579
2025-03-07	18.33	18.51	17.93	18.26	582341
2025-03-10	17.87	18.74	17.80	18.70	942588
2025-03-11	18.70	18.98	18.53	18.88	880125
2025-03-12	19.09	19.21	18.68	18.81	951020
2025-03-13	18.86	19.13	18.67	18.78	714572
2025-03-14	19.12	19.36	18.75	19.22	563554
2025-03-17	19.16	19.63	18.20	19.44	516529
2025-03-18	19.32	19.66	19.21	19.26	550926
2025-03-19	19.39	19.91	19.39	19.90	636597
2025-03-20	19.71	20.16	19.69	19.76	356490
2025-03-21	19.57	19.92	19.25	19.74	2042422
2025-03-24	20.09	20.46	19.94	20.34	475792
2025-03-25	20.33	20.50	20.11	20.19	504629
2025-03-26	20.26	20.43	19.96	20.24	395423
2025-03-27	20.18	20.43	20.09	20.38	461036
2025-03-28	20.39	20.48	19.56	19.75	557422
2025-03-31	19.34	19.98	19.31	19.84	960316
2025-04-01	19.84	19.98	19.39	19.87	420759
2025-04-02	19.64	20.39	19.64	20.36	317546
2025-04-03	19.47	19.68	18.60	18.87	323481
2025-04-04	18.12	18.88	17.59	18.37	742303
2025-04-07	17.52	19.11	17.24	18.13	668668
2025-04-08	18.80	18.80	17.52	17.79	619354
2025-04-09	17.56	19.93	17.56	19.51	557802
2025-04-10	18.96	19.10	18.37	18.82	394479
2025-04-11	18.70	18.95	18.15	18.82	337771
2025-04-14	19.22	19.22	18.59	18.79	328767
2025-04-15	18.79	19.16	18.69	18.96	419492
2025-04-16	18.81	18.98	17.96	18.66	855470
2025-04-17	18.62	18.93	18.38	18.58	841353
2025-04-21	18.38	18.47	17.72	17.88	485399
2025-04-22	18.20	18.37	17.92	18.17	368329
2025-04-23	18.89	19.05	18.18	18.27	484617
2025-04-24	17.98	18.64	17.98	18.60	428728
2025-04-25	18.48	18.76	18.30	18.75	295228
2025-04-28	18.77	19.00	18.44	18.70	319000
2025-04-29	18.75	19.01	18.49	18.99	248009
2025-04-30	18.73	18.86	18.23	18.80	609641
2025-05-01	18.97	19.13	18.68	18.85	439316
2025-05-02	20.03	20.42	18.87	19.23	520626
2025-05-05	19.00	19.58	18.78	19.15	374649
2025-05-06	18.95	19.68	18.91	19.61	308511
2025-05-07	19.85	19.95	19.56	19.86	305361
2025-05-08	20.04	20.58	19.96	20.43	277920
2025-05-09	20.46	20.73	20.30	20.66	286297
2025-05-12	21.65	21.76	20.93	20.93	342661
2025-05-13	21.09	21.71	20.75	21.01	456814
2025-05-14	20.89	21.22	20.89	20.96	388293
2025-05-15	20.97	21.08	20.78	20.80	305652
2025-05-16	20.80	20.80	20.51	20.53	323479
2025-05-19	20.32	20.80	20.20	20.76	418366
2025-05-20	20.68	20.84	20.61	20.83	482390
2025-05-21	20.55	20.80	20.15	20.23	362113
2025-05-22	20.17	20.19	19.77	19.79	234965
2025-05-23	19.45	19.72	18.74	19.62	475344
2025-05-27	19.97	20.54	19.70	20.53	336053
2025-05-28	20.45	20.51	20.18	20.22	313362
2025-05-29	20.22	20.28	19.89	20.01	477298
2025-05-30	19.96	20.24	19.78	20.09	418628
2025-06-02	20.02	20.37	19.66	19.83	461342
2025-06-03	19.91	20.38	19.81	20.25	239315
2025-06-04	20.18	20.39	20.08	20.13	278747
2025-06-05	20.12	20.15	19.87	20.08	286118
2025-06-06	20.32	20.38	20.10	20.14	273841
2025-06-09	20.34	20.89	20.14	20.85	450277
2025-06-10	20.89	21.21	20.81	20.95	265302
2025-06-11	21.09	21.51	20.99	21.16	482925
2025-06-12	20.94	21.10	20.80	20.97	379303
2025-06-13	20.57	20.68	20.01	20.06	373018
2025-06-16	20.34	20.59	20.22	20.39	251686
2025-06-17	20.15	20.43	20.08	20.12	327946
2025-06-18	20.07	20.37	20.03	20.07	321066
2025-06-20	20.23	20.33	20.02	20.12	690496
2025-06-23	20.06	20.77	20.03	20.75	316780
2025-06-24	21.01	21.22	20.74	21.14	193066
2025-06-25	21.12	21.16	20.46	20.48	332585
2025-06-26	20.64	21.21	20.44	20.92	259012
2025-06-27	21.01	21.28	20.78	21.08	462504
2025-06-30	21.20	21.20	20.84	20.93	270923
2025-07-01	20.78	21.72	20.74	21.47	269236
2025-07-02	21.39	21.69	21.24	21.55	283677
2025-07-03	21.73	22.26	21.46	22.13	196050
2025-07-07	21.92	22.10	21.59	21.72	285897
2025-07-08	21.92	21.92	21.61	21.65	331594
2025-07-09	21.65	21.93	21.37	21.90	248417
2025-07-10	21.94	22.56	21.90	22.27	318314
2025-07-11	22.16	22.16	21.28	21.35	363172
2025-07-14	21.36	21.90	21.13	21.35	488863
2025-07-15	21.48	21.51	20.75	20.80	245630
2025-07-16	20.81	21.28	20.54	21.14	722947
2025-07-17	21.15	21.60	21.07	21.10	302233
2025-07-18	21.34	21.34	20.59	20.59	310007
2025-07-21	20.74	20.87	20.37	20.39	277231
2025-07-22	20.39	20.94	20.39	20.72	352022
2025-07-23	20.91	21.14	20.82	21.12	199169
2025-07-24	21.07	21.17	20.65	20.67	297416
2025-07-25	20.78	21.01	20.56	20.90	276675
2025-07-28	20.90	21.14	20.73	20.95	220389
2025-07-29	21.15	21.40	20.96	21.12	349556
2025-07-30	21.15	21.31	20.53	20.64	263105
2025-07-31	20.43	20.72	20.37	20.62	430103
2025-08-01	23.97	25.51	23.37	24.61	1189107
2025-08-04	24.30	25.31	24.17	25.25	632276
2025-08-05	25.25	26.00	24.98	25.46	452470
2025-08-06	25.49	25.71	25.12	25.71	573615
2025-08-07	25.87	25.88	24.67	24.88	273832
2025-08-08	24.99	25.24	24.58	24.87	367809
2025-08-11	25.00	25.16	24.73	24.91	475384
2025-08-12	25.09	26.24	25.00	26.07	405088
2025-08-13	26.38	27.25	25.30	27.23	423184
2025-08-14	26.78	27.24	26.65	26.74	312600
2025-08-15	26.84	26.84	26.25	26.62	523623
2025-08-18	26.68	26.96	26.48	26.76	336129
2025-08-19	26.82	27.12	26.78	26.98	399481
2025-08-20	26.98	27.08	26.41	26.45	371286
2025-08-21	26.32	26.65	25.92	26.16	328875
2025-08-22	26.40	27.33	26.01	27.26	396356
2025-08-25	27.03	27.17	26.67	26.68	398280
2025-08-26	26.51	27.01	26.22	26.92	272368
2025-08-27	26.78	27.12	26.70	27.11	289693
2025-08-28	27.15	27.16	26.49	26.74	351087
2025-08-29	26.82	26.95	26.49	26.72	274569
2025-09-02	26.32	26.54	26.11	26.50	349335
2025-09-03	26.50	26.91	26.38	26.69	494952
2025-09-04	26.91	27.91	26.86	27.88	514097
2025-09-05	28.15	28.32	27.79	28.18	341547
2025-09-08	28.18	28.32	27.85	28.13	341665
2025-09-09	27.85	27.97	27.03	27.04	353798
2025-09-10	27.06	27.63	26.70	27.39	624261
2025-09-11	27.66	28.68	27.42	28.64	585236
2025-09-12	28.45	28.63	28.05	28.52	500552
2025-09-15	28.25	29.42	28.25	29.35	574375
2025-09-16	29.36	29.45	28.65	29.10	550731
2025-09-17	29.11	30.19	28.57	29.18	465511
2025-09-18	29.31	30.07	29.02	29.88	502731
2025-09-19	29.80	30.20	28.98	29.56	1951115
2025-09-22	29.56	29.84	29.22	29.73	372144
2025-09-23	29.71	30.11	29.33	29.53	430734
2025-09-24	29.37	29.74	28.33	28.66	548950
2025-09-25	28.46	28.79	28.16	28.35	318522
2025-09-26	28.44	28.87	28.35	28.39	272416
2025-09-29	28.61	28.75	28.14	28.73	455771
2025-09-30	28.54	29.00	28.13	28.94	575059
2025-10-01	28.75	28.80	27.95	28.57	469730
2025-10-02	28.38	28.50	27.96	28.05	527022
2025-10-03	28.17	28.23	27.56	27.63	448906
2025-10-06	27.68	27.70	27.18	27.23	439234
2025-10-07	27.06	27.13	26.60	26.91	570355
2025-10-08	27.00	27.40	26.65	26.99	504148
2025-10-09	26.88	26.97	26.35	26.66	426516
2025-10-10	26.68	26.90	26.20	26.22	452453

Explore More About TILE

Coins representing dividend payouts and trends

TILE Dividend History

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

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

TILE Stock Split History

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

Graph showing historical stock prices and market trends

TILE Historical Prices

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

Web Analytics