ULH Historical Prices

Summary

Key Stock Metrics

25.13

(March 4, 2025)

52-Week Low

53.29

(November 6, 2024)

52-Week High

53.29

(November 6, 2024)

All-Time High

26.64

(March 5, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	14.63	15.05	14.56	14.77	11894
2011-05-24	15.24	15.78	15.16	15.26	7711
2011-05-25	15.16	15.96	15.16	15.92	5895
2011-05-26	15.92	16.09	15.92	16.09	2681
2011-05-27	16.09	16.12	15.94	15.94	4122
2011-05-31	16.13	16.40	15.97	16.38	25248
2011-06-01	16.19	16.35	15.18	15.19	7234
2011-06-02	15.21	15.21	15.00	15.00	1655
2011-06-03	14.83	15.64	14.61	14.61	6834
2011-06-06	14.60	14.88	14.02	14.03	8729
2011-06-07	14.23	14.60	14.08	14.18	17113
2011-06-08	14.11	14.79	14.11	14.27	23908
2011-06-09	14.35	14.59	14.20	14.28	19740
2011-06-10	14.20	14.63	14.16	14.57	8782
2011-06-13	14.28	14.66	14.26	14.40	9415
2011-06-14	14.68	14.96	14.13	14.96	14970
2011-06-15	14.81	14.99	14.50	14.50	8017
2011-06-16	14.50	14.75	14.50	14.69	2960
2011-06-17	14.81	15.13	14.81	15.13	18476
2011-06-20	15.12	15.55	15.06	15.49	6824
2011-06-21	15.68	16.46	15.52	16.32	6227
2011-06-22	16.23	16.23	15.65	15.67	5753
2011-06-23	15.47	16.32	15.47	15.86	6458
2011-06-24	15.94	16.45	15.85	16.41	102756
2011-06-27	16.29	17.26	16.02	17.10	14421
2011-06-28	17.06	17.32	17.03	17.32	7972
2011-06-29	17.35	17.35	17.08	17.23	8039
2011-06-30	17.21	17.28	17.05	17.13	9212
2011-07-01	17.00	17.00	16.21	16.52	12554
2011-07-05	16.28	16.30	15.55	15.80	14186
2011-07-06	15.68	16.79	15.62	16.63	8354
2011-07-07	16.85	17.07	16.34	16.92	8780
2011-07-08	16.61	16.94	16.25	16.49	3297
2011-07-11	16.22	16.25	15.45	15.49	7819
2011-07-12	15.63	16.59	15.63	16.24	6623
2011-07-13	16.36	16.86	16.33	16.76	8680
2011-07-14	16.77	16.78	15.80	15.85	5417
2011-07-15	15.96	16.27	15.51	15.69	10235
2011-07-18	15.59	15.86	15.54	15.54	3186
2011-07-19	15.83	16.78	15.76	16.47	5691
2011-07-20	16.42	16.42	15.84	16.07	2152
2011-07-21	16.15	17.05	16.09	17.05	2954
2011-07-22	17.08	17.08	16.11	16.94	2584
2011-07-25	16.69	16.83	15.87	16.36	7258
2011-07-26	15.41	16.00	15.41	15.62	1900
2011-07-27	15.64	16.41	15.64	15.81	12037
2011-07-28	15.40	16.45	15.40	16.45	4491
2011-07-29	15.66	16.54	15.51	15.90	7126
2011-08-01	16.29	16.29	15.76	15.81	10435
2011-08-02	15.66	16.00	15.31	15.51	5674
2011-08-03	15.61	15.78	14.40	14.53	25557
2011-08-04	14.40	14.47	13.74	13.86	27575
2011-08-05	14.27	14.74	13.50	13.52	24971
2011-08-08	12.39	13.92	12.39	12.80	21393
2011-08-09	13.47	13.79	12.22	12.91	42213
2011-08-10	12.95	13.65	12.50	12.90	12702
2011-08-11	12.82	13.83	12.82	13.43	12933
2011-08-12	13.41	13.48	12.98	13.14	3547
2011-08-15	13.42	13.42	13.10	13.10	6219
2011-08-16	13.20	13.20	12.90	13.10	7516
2011-08-17	13.25	13.25	12.85	12.92	8167
2011-08-18	12.72	13.24	12.00	12.01	11096
2011-08-19	11.92	12.79	11.14	12.26	43432
2011-08-22	12.71	13.70	12.50	12.77	16726
2011-08-23	12.94	15.10	12.94	15.09	22779
2011-08-24	15.04	15.21	14.75	15.21	10009
2011-08-25	14.91	15.06	14.61	14.65	7358
2011-08-26	14.62	15.65	14.62	15.46	8223
2011-08-29	15.15	16.00	15.15	15.89	5960
2011-08-30	15.79	15.79	15.46	15.68	3667
2011-08-31	15.67	15.67	15.09	15.31	8246
2011-09-01	15.42	15.76	14.76	14.81	7898
2011-09-02	14.62	14.65	12.82	12.85	10709
2011-09-06	12.50	13.87	12.33	12.69	13978
2011-09-07	13.49	14.47	13.02	13.29	51593
2011-09-08	13.19	13.34	12.83	12.83	16392
2011-09-09	12.83	13.00	12.36	12.60	14287
2011-09-12	12.79	13.14	12.52	12.87	26845
2011-09-13	13.07	13.79	13.04	13.40	32069
2011-09-14	12.62	12.77	12.15	12.44	25818
2011-09-15	12.62	12.78	12.39	12.62	6972
2011-09-16	12.73	12.75	12.43	12.73	17288
2011-09-19	12.55	12.95	12.55	12.57	9872
2011-09-20	12.50	12.61	12.05	12.22	7612
2011-09-21	12.18	12.58	11.76	12.15	13868
2011-09-22	11.64	12.18	11.57	11.75	19507
2011-09-23	12.49	12.49	11.98	12.19	7713
2011-09-26	12.41	12.81	12.00	12.79	8514
2011-09-27	13.00	13.62	12.80	13.57	19811
2011-09-28	13.57	13.59	12.90	13.00	11824
2011-09-29	13.38	13.38	13.00	13.03	3808
2011-09-30	12.87	13.47	12.87	13.00	10897
2011-10-03	12.95	13.58	11.60	11.82	12470
2011-10-04	11.77	13.67	11.69	13.54	16942
2011-10-05	13.47	14.92	12.46	14.92	7628
2011-10-06	14.74	14.82	13.50	14.32	15220
2011-10-07	13.96	14.31	12.68	13.11	18507
2011-10-10	13.27	13.61	13.08	13.49	20305
2011-10-11	13.39	13.80	13.30	13.37	12911
2011-10-12	13.41	13.96	13.24	13.24	13603
2011-10-13	13.21	13.44	12.86	13.15	54008
2011-10-14	13.29	13.47	13.27	13.47	6127
2011-10-17	13.20	13.21	13.00	13.01	15675
2011-10-18	13.10	13.53	13.05	13.42	8381
2011-10-19	13.29	13.29	12.97	12.97	11569
2011-10-20	12.95	13.09	12.72	13.08	8247
2011-10-21	13.42	13.49	13.15	13.33	11220
2011-10-24	13.45	13.71	13.22	13.71	13367
2011-10-25	13.61	14.12	13.46	13.64	12813
2011-10-26	13.75	14.42	13.72	14.19	6438
2011-10-27	14.74	16.28	14.31	16.28	28234
2011-10-28	16.20	16.25	15.72	16.14	15141
2011-10-31	15.17	16.18	15.17	15.52	6954
2011-11-01	15.25	16.52	14.66	15.24	23296
2011-11-02	15.57	15.57	13.95	14.39	15572
2011-11-03	14.91	15.28	14.59	15.02	12660
2011-11-04	14.62	14.96	14.42	14.93	4577
2011-11-07	14.60	14.93	14.42	14.73	3236
2011-11-08	15.28	15.28	14.32	14.49	7706
2011-11-09	14.96	14.96	12.67	12.79	16721
2011-11-10	13.11	14.00	12.83	13.28	11094
2011-11-11	13.10	14.59	13.05	14.54	21611
2011-11-14	14.53	14.93	14.20	14.89	11879
2011-11-15	14.70	14.99	14.39	14.95	3491
2011-11-16	14.67	14.67	13.50	13.58	43937
2011-11-17	13.63	13.63	12.85	13.15	46621
2011-11-18	13.15	13.85	13.06	13.17	34273
2011-11-21	13.14	13.80	13.14	13.30	32384
2011-11-22	13.90	13.93	13.22	13.25	22523
2011-11-23	13.20	13.37	13.02	13.05	30581
2011-11-25	13.02	13.13	12.90	13.00	6121
2011-11-28	13.54	13.59	12.94	13.41	34209
2011-11-29	13.56	13.56	13.07	13.23	30594
2011-11-30	13.77	14.65	13.52	13.75	250945
2011-12-01	13.72	14.32	13.61	13.70	16151
2011-12-02	13.96	14.75	13.96	14.54	8162
2011-12-05	14.88	15.25	14.73	15.25	12989
2011-12-06	15.19	15.58	14.75	15.55	13686
2011-12-07	15.41	16.38	15.07	16.08	12987
2011-12-08	15.78	16.44	15.72	16.08	13329
2011-12-09	16.52	16.97	16.05	16.88	14134
2011-12-12	16.71	16.71	16.13	16.67	15851
2011-12-13	16.76	16.89	15.71	15.92	10264
2011-12-14	15.90	16.71	15.56	16.45	14584
2011-12-15	16.70	16.70	15.61	16.23	9690
2011-12-16	16.46	17.13	16.14	17.13	36718
2011-12-19	17.13	17.13	16.27	16.27	32895
2011-12-20	16.71	17.35	15.99	17.35	38588
2011-12-21	17.19	17.70	16.91	17.54	13217
2011-12-22	17.55	17.96	17.39	17.94	9354
2011-12-23	18.01	18.10	17.88	18.04	40581
2011-12-27	17.87	17.90	17.47	17.60	15797
2011-12-28	17.49	17.99	17.28	17.55	27342
2011-12-29	17.54	18.35	17.54	18.23	3660
2011-12-30	18.28	18.38	17.91	18.15	9797
2012-01-03	18.60	18.81	17.31	17.85	59996
2012-01-04	17.69	17.91	17.25	17.62	7784
2012-01-05	17.62	17.95	17.60	17.84	13150
2012-01-06	17.80	17.80	17.37	17.63	13993
2012-01-09	17.77	17.93	17.48	17.56	6966
2012-01-10	17.73	18.03	17.52	17.87	43591
2012-01-11	17.53	18.14	17.49	18.12	15480
2012-01-12	17.94	18.10	17.71	17.90	11260
2012-01-13	17.60	18.02	17.50	17.83	7848
2012-01-17	18.06	18.06	17.62	17.80	13062
2012-01-18	17.82	18.16	17.56	18.16	8578
2012-01-19	18.21	18.29	17.76	17.88	22844
2012-01-20	17.84	18.41	17.62	18.22	18797
2012-01-23	18.24	18.41	17.76	17.84	9954
2012-01-24	17.65	18.07	17.65	17.86	10774
2012-01-25	17.75	17.85	17.50	17.72	7882
2012-01-26	17.81	17.87	17.25	17.74	39158
2012-01-27	17.62	17.81	17.55	17.79	7658
2012-01-30	17.60	17.99	17.60	17.76	27469
2012-01-31	17.86	17.97	17.45	17.78	25112
2012-02-01	17.70	18.19	17.61	17.84	65764
2012-02-02	17.80	18.22	17.63	17.86	81871
2012-02-03	18.23	19.08	17.89	18.77	60530
2012-02-06	18.58	18.65	18.15	18.29	19332
2012-02-07	18.39	18.39	17.88	17.89	16220
2012-02-08	17.64	17.83	17.34	17.68	19103
2012-02-09	17.76	17.88	17.40	17.47	9890
2012-02-10	17.21	17.65	17.10	17.29	26842
2012-02-13	17.57	17.96	17.32	17.46	35792
2012-02-14	17.97	18.44	17.40	17.61	31189
2012-02-15	17.60	17.69	17.20	17.31	21922
2012-02-16	17.31	17.63	17.31	17.48	28469
2012-02-17	17.50	18.15	17.48	17.50	14284
2012-02-21	17.46	17.55	17.32	17.32	35592
2012-02-22	17.36	17.56	17.31	17.31	31060
2012-02-23	17.21	17.68	17.21	17.49	28107
2012-02-24	17.03	17.19	16.34	16.34	15318
2012-02-27	16.09	16.09	15.51	15.55	25914
2012-02-28	15.51	15.85	15.51	15.85	28586
2012-02-29	15.81	16.12	15.40	15.59	27149
2012-03-01	15.59	15.93	15.41	15.46	21613
2012-03-02	15.33	15.53	15.04	15.09	26196
2012-03-05	15.09	15.82	15.04	15.55	20247
2012-03-06	15.54	15.79	15.04	15.11	12268
2012-03-07	15.15	15.67	15.09	15.39	15716
2012-03-08	15.45	15.83	14.95	15.30	19737
2012-03-09	15.30	15.83	15.30	15.51	5470
2012-03-12	15.41	15.57	15.30	15.48	7240
2012-03-13	15.63	16.07	15.48	16.07	7547
2012-03-14	16.42	16.42	15.94	16.14	5609
2012-03-15	15.98	16.36	15.98	16.35	5164
2012-03-16	16.30	16.40	15.99	16.24	18055
2012-03-19	16.20	17.03	15.78	16.69	35631
2012-03-20	16.75	16.75	16.52	16.55	19796
2012-03-21	16.66	16.79	16.53	16.53	16705
2012-03-22	15.49	15.97	14.63	15.39	10535
2012-03-23	15.42	15.72	14.19	15.12	26831
2012-03-26	15.30	15.30	14.57	15.12	17698
2012-03-27	15.12	15.31	14.81	15.23	5557
2012-03-28	15.18	15.34	15.01	15.14	11389
2012-03-29	15.11	15.24	15.01	15.12	9318
2012-03-30	15.29	15.34	14.64	15.06	13870
2012-04-02	14.86	15.85	14.86	15.78	12036
2012-04-03	15.66	15.76	15.30	15.74	15429
2012-04-04	15.43	15.64	15.34	15.36	6440
2012-04-05	15.34	15.40	15.26	15.36	3185
2012-04-09	15.27	15.29	14.61	14.72	17026
2012-04-10	14.74	15.32	14.57	14.60	15068
2012-04-11	14.90	15.21	14.55	15.12	6760
2012-04-12	15.05	15.34	14.82	15.20	5803
2012-04-13	14.90	15.10	14.57	14.81	11349
2012-04-16	14.85	15.18	14.82	15.05	1715
2012-04-17	15.09	15.60	15.09	15.48	47400
2012-04-18	15.44	15.59	15.22	15.42	5179
2012-04-19	14.90	15.57	14.90	14.96	9757
2012-04-20	15.25	15.25	14.81	14.96	16752
2012-04-23	14.81	15.07	14.34	14.60	20055
2012-04-24	14.69	14.84	13.75	14.59	56473
2012-04-25	14.82	15.11	14.64	14.90	12104
2012-04-26	15.05	15.42	14.96	15.33	15415
2012-04-27	15.29	15.95	15.03	15.62	18725
2012-04-30	15.66	15.66	15.39	15.60	9048
2012-05-01	15.30	15.80	15.16	15.30	11929
2012-05-02	15.27	15.27	14.87	15.15	14964
2012-05-03	15.12	15.12	14.86	14.88	9771
2012-05-04	15.00	15.03	14.76	14.76	8731
2012-05-07	14.78	14.78	14.40	14.59	7729
2012-05-08	14.12	14.43	14.12	14.32	15564
2012-05-09	14.09	14.26	14.09	14.12	12507
2012-05-10	14.31	14.46	14.12	14.26	6313
2012-05-11	14.15	14.54	14.07	14.23	7604
2012-05-14	14.01	14.28	13.90	13.90	6052
2012-05-15	13.90	13.97	13.72	13.89	4122
2012-05-16	13.83	14.02	13.75	13.78	3050
2012-05-17	13.74	13.74	12.76	12.89	6755
2012-05-18	12.89	13.16	12.84	12.96	10725
2012-05-21	12.70	13.40	12.70	13.36	7742
2012-05-22	13.27	13.46	12.99	13.10	2985
2012-05-23	13.03	13.95	13.03	13.57	4788
2012-05-24	13.64	14.38	13.41	13.89	7659
2012-05-25	13.91	14.20	13.37	13.89	5093
2012-05-29	14.04	14.08	13.53	13.70	3567
2012-05-30	13.51	13.80	13.22	13.56	24113
2012-05-31	13.55	14.30	13.00	13.14	42357
2012-06-01	12.98	13.79	12.86	13.22	21877
2012-06-04	13.73	13.73	13.22	13.35	4764
2012-06-05	13.44	13.44	12.95	13.04	7169
2012-06-06	13.10	14.09	13.10	13.94	15079
2012-06-07	13.99	14.07	13.57	13.81	6653
2012-06-08	13.72	14.38	13.27	14.11	13929
2012-06-11	14.10	14.18	13.78	13.78	7400
2012-06-12	13.52	14.00	13.52	13.81	5445
2012-06-13	13.70	13.70	13.28	13.38	20991
2012-06-14	13.45	13.49	13.26	13.46	6173
2012-06-15	13.42	13.70	13.42	13.54	17389
2012-06-18	13.49	13.65	13.27	13.63	33385
2012-06-19	13.73	14.24	13.61	14.23	39381
2012-06-20	14.24	14.24	13.74	14.02	41553
2012-06-21	14.02	14.16	13.64	13.79	28035
2012-06-22	13.78	14.18	13.77	14.05	47245
2012-06-25	13.79	14.07	13.52	13.70	13078
2012-06-26	14.07	14.23	13.86	14.11	19626
2012-06-27	13.88	14.53	13.88	14.27	31307
2012-06-28	13.98	14.29	13.65	13.65	10612
2012-06-29	14.04	15.31	13.83	15.13	25214
2012-07-02	15.11	15.14	14.59	14.99	30647
2012-07-03	15.08	15.13	15.00	15.07	5472
2012-07-05	14.91	15.07	14.70	14.70	12415
2012-07-06	14.53	14.88	14.01	14.07	23545
2012-07-09	14.10	14.20	13.82	13.94	6106
2012-07-10	13.97	14.37	13.63	13.74	28483
2012-07-11	13.80	14.27	13.50	13.87	30204
2012-07-12	13.71	13.92	13.50	13.73	28599
2012-07-13	13.77	13.98	13.74	13.84	15320
2012-07-16	13.84	14.00	13.50	13.51	36148
2012-07-17	13.64	14.10	13.47	13.68	18986
2012-07-18	13.59	13.94	13.50	13.61	21456
2012-07-19	13.62	13.74	13.50	13.52	10248
2012-07-20	13.50	14.19	13.40	13.50	37539
2012-07-23	13.37	13.66	13.37	13.50	13375
2012-07-24	13.50	13.58	12.74	12.74	11802
2012-07-25	12.86	13.45	12.46	12.55	12738
2012-07-26	13.04	14.80	12.98	14.69	17818
2012-07-27	14.83	15.50	14.25	15.41	27030
2012-07-30	15.34	15.55	15.04	15.31	5759
2012-07-31	15.19	15.27	14.71	14.89	18234
2012-08-01	15.06	15.13	14.42	14.42	11503
2012-08-02	14.35	14.66	14.25	14.33	16488
2012-08-03	14.71	15.15	14.71	15.03	10156
2012-08-06	14.61	15.50	14.43	15.13	8885
2012-08-07	15.12	15.19	15.00	15.16	5448
2012-08-08	15.01	15.38	15.01	15.17	7933
2012-08-09	15.08	15.10	14.77	15.06	5843
2012-08-10	15.00	15.35	15.00	15.14	2905
2012-08-13	15.09	15.39	14.65	15.28	9765
2012-08-14	15.41	15.43	14.83	14.87	12192
2012-08-15	14.88	14.91	14.39	14.63	18795
2012-08-16	14.54	14.82	14.54	14.80	23637
2012-08-17	14.76	14.84	14.71	14.75	21510
2012-08-20	14.77	14.97	14.77	14.86	4610
2012-08-21	14.82	15.09	14.75	14.85	35017
2012-08-22	14.75	14.92	14.71	14.71	4497
2012-08-23	14.75	14.94	14.62	14.62	8647
2012-08-24	14.60	14.75	14.59	14.68	27978
2012-08-27	14.71	15.09	14.41	14.67	12753
2012-08-28	14.60	14.75	14.33	14.54	11814
2012-08-29	14.56	14.56	14.31	14.43	18870
2012-08-30	14.26	14.52	13.87	14.20	65393
2012-08-31	14.31	14.45	14.13	14.18	25930
2012-09-04	14.15	14.48	14.12	14.38	69877
2012-09-05	14.40	15.03	14.25	14.88	47659
2012-09-06	15.04	15.80	14.77	15.79	16820
2012-09-07	15.80	16.23	15.80	15.91	32772
2012-09-10	15.90	16.09	15.69	15.69	9146
2012-09-11	15.71	16.57	15.42	15.83	25705
2012-09-12	15.81	16.00	15.30	15.59	23218
2012-09-13	15.59	15.70	14.69	15.53	25810
2012-09-14	15.68	15.70	15.12	15.48	47368
2012-09-17	15.35	15.85	15.21	15.56	26010
2012-09-18	15.28	15.88	14.82	15.86	43348
2012-09-19	15.80	16.32	15.56	16.00	26057
2012-09-20	15.78	16.03	15.75	15.83	36131
2012-09-21	16.13	16.14	15.91	16.11	25086
2012-09-24	16.00	16.33	15.78	16.32	22099
2012-09-25	16.39	16.39	16.15	16.16	8824
2012-09-26	16.17	16.29	16.17	16.29	14454
2012-09-27	16.19	16.39	16.19	16.37	8378
2012-09-28	16.22	16.39	15.97	15.97	26498
2012-10-01	16.17	16.40	15.92	16.39	11005
2012-10-02	16.40	16.40	16.11	16.37	36393
2012-10-03	16.27	16.42	16.03	16.08	6738
2012-10-04	16.19	16.20	15.95	16.20	21771
2012-10-05	15.96	16.20	15.96	16.03	5751
2012-10-08	15.83	16.15	15.57	16.01	24892
2012-10-09	16.01	16.11	15.95	16.04	30817
2012-10-10	15.95	16.47	15.95	16.27	25020
2012-10-11	16.40	16.58	16.25	16.49	4077
2012-10-12	16.52	16.58	16.14	16.32	19395
2012-10-15	16.43	16.80	16.35	16.43	9396
2012-10-16	16.50	16.72	16.40	16.55	18202
2012-10-17	16.59	16.90	16.55	16.66	14723
2012-10-18	16.52	16.84	16.52	16.68	12346
2012-10-19	16.51	16.51	15.67	15.96	17030
2012-10-22	15.97	16.16	15.65	15.89	38768
2012-10-23	15.74	16.14	15.63	15.73	28931
2012-10-24	15.80	16.14	15.80	16.01	15371
2012-10-25	16.34	16.43	15.85	16.15	19858
2012-10-26	16.25	16.52	15.36	15.46	29705
2012-10-31	15.65	16.29	15.45	15.84	10138
2012-11-01	15.84	16.15	15.77	16.01	67982
2012-11-02	16.07	16.89	15.84	16.56	56818
2012-11-05	16.53	16.89	16.06	16.35	31795
2012-11-06	16.34	16.82	16.16	16.52	24614
2012-11-07	16.24	16.27	15.51	15.56	13830
2012-11-08	15.44	16.15	14.84	14.84	17498
2012-11-09	14.71	15.19	14.62	14.74	9667
2012-11-12	14.77	14.99	14.46	14.91	24480
2012-11-13	14.76	16.12	14.76	15.70	11403
2012-11-14	15.80	15.80	14.87	15.00	17082
2012-11-15	14.96	16.24	14.96	15.89	14759
2012-11-16	15.84	15.84	15.12	15.40	28794
2012-11-19	15.62	15.73	15.26	15.40	33286
2012-11-20	15.40	15.64	15.13	15.18	33063
2012-11-21	15.59	15.59	15.28	15.43	5967
2012-11-23	15.53	15.53	15.33	15.41	2123
2012-11-26	15.31	15.65	15.05	15.25	24529
2012-11-27	15.43	15.49	15.13	15.33	15637
2012-11-28	15.19	15.54	15.16	15.34	12483
2012-11-29	15.59	15.64	15.36	15.47	15177
2012-11-30	15.55	15.75	15.35	15.51	41719
2012-12-03	15.64	15.64	15.21	15.43	11506
2012-12-04	15.50	15.63	15.31	15.50	7756
2012-12-05	15.55	15.68	15.50	15.54	5260
2012-12-06	15.50	15.63	15.50	15.52	4559
2012-12-07	15.63	15.89	15.57	15.70	5842
2012-12-10	15.88	16.21	15.83	16.15	6231
2012-12-11	16.22	16.50	15.87	16.50	14336
2012-12-12	16.74	16.74	16.12	16.39	14755
2012-12-13	16.43	16.94	16.27	16.63	12015
2012-12-14	16.58	16.98	16.40	16.48	13942
2012-12-17	16.55	16.80	16.45	16.72	10641
2012-12-18	16.66	16.89	15.99	16.20	43976
2012-12-19	16.27	16.29	15.70	15.99	24499
2012-12-20	16.06	16.43	15.81	16.42	23638
2012-12-21	16.40	17.04	16.18	16.81	42900
2012-12-24	16.81	17.25	16.66	16.83	5355
2012-12-26	16.86	18.17	16.50	16.72	10299
2012-12-27	16.74	17.62	16.50	17.42	19214
2012-12-28	17.35	18.02	16.76	16.97	26806
2012-12-31	16.95	18.40	16.81	18.25	21472
2013-01-02	18.69	18.71	17.33	18.43	25715
2013-01-03	18.32	18.37	17.85	18.35	19426
2013-01-04	18.45	18.45	17.70	18.00	10436
2013-01-07	17.91	18.29	17.59	18.22	10478
2013-01-08	18.14	18.15	17.51	17.66	14237
2013-01-09	17.85	18.12	17.69	18.10	9940
2013-01-10	18.08	18.12	17.61	17.96	6260
2013-01-11	18.02	18.12	17.45	18.03	15703
2013-01-14	18.00	18.18	17.76	17.97	5404
2013-01-15	17.83	18.19	17.83	18.14	8813
2013-01-16	18.22	18.22	17.85	17.97	6990
2013-01-17	18.10	18.19	18.09	18.19	3870
2013-01-18	18.21	18.28	18.21	18.22	4635
2013-01-22	18.26	18.64	18.26	18.64	3508
2013-01-23	18.66	18.84	18.52	18.76	8647
2013-01-24	18.82	19.74	18.59	19.35	24306
2013-01-25	19.51	19.51	19.25	19.42	13159
2013-01-28	19.45	19.45	18.91	19.00	19832
2013-01-29	18.80	18.99	18.41	18.70	11327
2013-01-30	18.63	18.94	18.56	18.71	14347
2013-01-31	18.74	18.74	17.83	17.94	13640
2013-02-01	17.93	18.39	17.88	18.25	6959
2013-02-04	18.10	18.10	17.05	17.13	11809
2013-02-05	17.31	17.31	16.91	17.30	3582
2013-02-06	17.10	17.10	15.92	16.72	14177
2013-02-07	16.66	16.68	16.50	16.67	9243
2013-02-08	16.70	16.85	16.58	16.83	3642
2013-02-11	16.73	16.97	16.40	16.80	17652
2013-02-12	17.08	17.89	16.64	17.65	14724
2013-02-13	17.83	18.16	17.35	17.87	7524
2013-02-14	17.89	18.09	17.66	17.89	7302
2013-02-15	18.12	18.15	17.74	18.12	11065
2013-02-19	18.11	18.35	17.72	18.14	15050
2013-02-20	18.05	18.21	17.89	18.05	14695
2013-02-21	18.01	18.24	17.95	18.13	10401
2013-02-22	18.20	18.45	17.95	18.31	17244
2013-02-25	18.25	18.39	17.71	17.71	22890
2013-02-26	17.80	18.25	17.77	18.15	13041
2013-02-27	18.03	18.64	17.96	18.39	23130
2013-02-28	18.40	18.90	18.21	18.24	16317
2013-03-01	18.21	18.64	18.17	18.62	10258
2013-03-04	18.64	19.44	18.36	19.35	22877
2013-03-05	19.52	20.16	19.13	20.07	16743
2013-03-06	20.01	20.30	19.63	20.00	19661
2013-03-07	20.00	20.15	19.70	19.93	16060
2013-03-08	20.16	20.20	19.66	20.10	26628
2013-03-11	20.19	20.28	19.77	19.95	9410
2013-03-12	19.77	20.15	19.75	19.95	13201
2013-03-13	20.02	20.68	20.02	20.67	12432
2013-03-14	20.77	21.39	20.25	21.30	31633
2013-03-15	21.40	22.03	21.23	21.73	40813
2013-03-18	21.66	22.60	21.66	22.25	10526
2013-03-19	22.50	23.25	22.50	23.15	18780
2013-03-20	23.59	25.38	23.14	24.90	57173
2013-03-21	24.80	24.80	23.43	23.56	53426
2013-03-22	23.64	23.64	22.05	22.53	58188
2013-03-25	22.30	22.81	22.30	22.74	16052
2013-03-26	22.80	23.37	22.15	23.37	34079
2013-03-27	23.12	23.50	22.98	23.17	14982
2013-03-28	23.26	23.52	22.71	23.33	39659
2013-04-01	23.22	23.79	22.80	23.47	8333
2013-04-02	23.52	23.88	23.05	23.38	18826
2013-04-03	23.49	24.15	22.53	22.90	9944
2013-04-04	23.00	23.16	22.77	23.05	3368
2013-04-05	22.99	23.39	22.50	23.32	11772
2013-04-08	23.30	23.50	22.69	23.24	4032
2013-04-09	23.33	23.99	23.00	23.83	9800
2013-04-10	23.98	23.99	23.31	23.64	14779
2013-04-11	23.54	23.90	22.82	23.30	15535
2013-04-12	23.26	23.31	23.00	23.14	10427
2013-04-15	22.96	23.29	22.77	22.77	34063
2013-04-16	22.97	23.43	22.97	23.10	8596
2013-04-17	22.81	23.14	22.65	22.86	25694
2013-04-18	22.91	23.49	22.70	22.78	23997
2013-04-19	22.73	23.43	22.60	22.76	19658
2013-04-22	22.62	23.48	19.30	23.39	44046
2013-04-23	23.66	23.66	23.06	23.41	15894
2013-04-24	23.44	23.51	23.30	23.39	8538
2013-04-25	23.65	23.65	23.24	23.41	4668
2013-04-26	23.50	23.50	22.02	22.65	23491
2013-04-29	22.68	23.27	22.68	23.27	6944
2013-04-30	23.25	26.67	21.84	25.24	17176
2013-05-01	25.07	26.30	23.93	24.35	55610
2013-05-02	24.29	26.10	23.79	24.80	10830
2013-05-03	25.00	25.33	24.57	25.20	13228
2013-05-06	24.98	25.29	24.69	25.00	7071
2013-05-07	25.12	25.39	24.38	25.15	30684
2013-05-08	24.07	25.22	24.05	25.13	10447
2013-05-09	25.02	25.30	25.02	25.09	24359
2013-05-10	25.20	25.50	24.69	24.88	24261
2013-05-13	24.39	24.39	23.26	23.37	22772
2013-05-14	24.04	24.73	23.55	24.26	50806
2013-05-15	24.84	25.25	24.57	25.14	40673
2013-05-16	24.91	25.26	24.25	24.79	10848
2013-05-17	24.85	25.40	24.37	25.32	67324
2013-05-20	25.22	25.80	24.99	25.46	31136
2013-05-21	25.50	25.48	24.95	25.14	14143
2013-05-22	25.25	25.27	24.74	24.83	8914
2013-05-23	24.62	26.20	24.62	25.51	71325
2013-05-24	25.31	25.63	24.92	24.92	14601
2013-05-28	25.78	28.28	25.78	27.73	32477
2013-05-29	27.72	28.75	27.72	28.04	13230
2013-05-30	28.22	28.22	26.58	26.84	24451
2013-05-31	26.74	26.95	24.73	25.55	61770
2013-06-03	25.94	26.45	25.59	25.76	41288
2013-06-04	26.02	26.43	24.79	24.83	30393
2013-06-05	24.73	24.73	23.55	23.92	45018
2013-06-06	24.00	24.24	23.64	23.96	31576
2013-06-07	23.95	25.00	23.25	24.75	64367
2013-06-10	24.48	25.00	23.99	24.81	39231
2013-06-11	24.38	24.81	23.72	24.47	9380
2013-06-12	24.73	24.84	24.49	24.68	5421
2013-06-13	24.62	25.22	24.42	25.22	6477
2013-06-14	25.01	25.23	24.30	24.60	27242
2013-06-17	24.60	24.73	23.21	23.62	39618
2013-06-18	23.59	24.50	23.83	24.24	13116
2013-06-19	24.29	24.44	23.61	23.65	10678
2013-06-20	23.24	23.64	22.97	23.13	13673
2013-06-21	23.23	24.75	22.89	23.84	41754
2013-06-24	23.51	23.96	22.10	22.83	48526
2013-06-25	23.01	23.32	22.40	22.96	46242
2013-06-26	23.25	24.46	23.39	24.15	22470
2013-06-27	24.39	24.99	23.84	23.96	25810
2013-06-28	24.01	25.34	23.20	24.11	264417
2013-07-01	24.39	24.83	24.16	24.81	24389
2013-07-02	24.93	25.04	24.40	24.41	15948
2013-07-03	24.20	24.44	23.70	24.17	15357
2013-07-05	24.25	24.66	23.85	24.47	27877
2013-07-08	24.48	24.74	24.33	24.39	12758
2013-07-09	24.50	24.64	24.21	24.33	26320
2013-07-10	24.44	24.50	24.19	24.36	24028
2013-07-11	24.50	24.85	23.85	24.83	23943
2013-07-12	24.83	24.83	24.25	24.76	12176
2013-07-15	24.85	25.87	24.85	25.76	22770
2013-07-16	25.80	25.93	24.85	25.91	40280
2013-07-17	25.94	25.94	25.05	25.24	14355
2013-07-18	25.36	25.76	25.01	25.75	14675
2013-07-19	25.65	25.86	25.35	25.54	8362
2013-07-22	25.65	25.88	25.65	25.67	9190
2013-07-23	25.74	25.86	24.96	25.04	12520
2013-07-24	25.15	25.72	25.00	25.21	39275
2013-07-25	25.21	25.92	25.15	25.66	29384
2013-07-26	25.55	27.27	25.55	26.90	21525
2013-07-29	26.95	27.99	26.95	27.71	24541
2013-07-30	27.96	29.99	27.96	28.65	18623
2013-07-31	28.71	29.43	27.39	27.57	26771
2013-08-01	27.64	28.64	25.50	28.22	35720
2013-08-02	27.93	28.39	27.44	28.12	21727
2013-08-05	28.15	28.72	27.46	28.16	41545
2013-08-06	27.93	29.21	27.32	27.64	28200
2013-08-07	27.62	27.88	26.74	26.90	11359
2013-08-08	26.96	28.24	26.92	27.95	24049
2013-08-09	27.77	28.34	27.15	27.23	17236
2013-08-12	27.02	27.22	26.55	27.00	12994
2013-08-13	27.11	28.80	26.31	26.60	15726
2013-08-14	26.52	26.99	26.15	26.64	33652
2013-08-15	26.23	26.67	25.27	25.40	13531
2013-08-16	23.75	24.20	23.45	23.85	500148
2013-08-19	24.08	25.48	23.96	24.69	126935
2013-08-20	24.98	26.76	24.98	25.59	72008
2013-08-21	25.52	25.74	24.95	25.20	44440
2013-08-22	25.68	25.87	25.21	25.82	30986
2013-08-23	25.85	25.93	25.22	25.80	19844
2013-08-26	25.90	25.90	25.10	25.63	24953
2013-08-27	25.13	25.44	24.56	24.90	43449
2013-08-28	24.85	25.90	24.91	25.24	20930
2013-08-29	25.27	26.32	24.96	26.30	27689
2013-08-30	26.34	26.52	24.92	25.20	42085
2013-09-03	25.54	26.53	25.09	25.50	18921
2013-09-04	25.53	25.97	25.00	25.72	15442
2013-09-05	26.21	27.14	25.79	26.83	32135
2013-09-06	27.07	28.00	26.61	27.19	31030
2013-09-09	27.38	28.50	24.95	28.28	21639
2013-09-10	28.55	28.55	27.21	27.86	43642
2013-09-11	27.86	28.24	27.30	28.19	9334
2013-09-12	28.07	28.38	27.14	27.54	19442
2013-09-13	29.75	29.75	26.77	27.75	25712
2013-09-16	28.00	28.00	27.43	27.57	14757
2013-09-17	27.50	28.00	27.08	27.99	23519
2013-09-18	27.96	28.59	26.99	27.59	41066
2013-09-19	27.74	27.78	27.16	27.68	18469
2013-09-20	27.72	28.26	26.80	27.22	33355
2013-09-23	27.10	27.84	25.63	27.58	28415
2013-09-24	27.62	27.58	26.88	27.03	15931
2013-09-25	26.99	27.48	25.67	27.04	26029
2013-09-26	27.29	27.43	27.00	27.28	12135
2013-09-27	27.03	27.60	26.08	26.76	16802
2013-09-30	26.27	26.94	26.01	26.66	15205
2013-10-01	26.65	27.08	26.60	26.63	12765
2013-10-02	26.60	27.16	26.42	26.68	25654
2013-10-03	26.54	26.89	26.39	26.46	8967
2013-10-04	26.44	26.57	26.42	26.53	5889
2013-10-07	26.40	27.91	26.35	26.36	7998
2013-10-08	26.62	26.89	25.94	26.28	17471
2013-10-09	26.39	26.67	26.03	26.17	13833
2013-10-10	26.65	26.88	25.96	26.17	25343
2013-10-11	26.26	26.75	26.00	26.68	22730
2013-10-14	26.57	27.47	26.06	27.38	12160
2013-10-15	27.50	27.79	26.70	27.45	17879
2013-10-16	27.77	27.77	26.87	27.08	14146
2013-10-17	26.79	27.75	26.79	27.65	12670
2013-10-18	27.87	28.13	27.51	27.78	12665
2013-10-21	27.75	28.24	27.05	27.62	24647
2013-10-22	27.45	28.98	27.43	28.63	63690
2013-10-23	28.51	28.73	27.56	28.27	36295
2013-10-24	27.99	28.83	27.98	28.83	23296
2013-10-25	28.86	28.86	27.93	27.97	70298
2013-10-28	28.07	28.07	27.21	27.79	15841
2013-10-29	27.82	27.84	27.65	27.72	21657
2013-10-30	27.67	27.67	27.02	27.21	10162
2013-10-31	27.25	28.31	26.65	26.66	16399
2013-11-01	26.59	27.18	25.96	26.20	27382
2013-11-04	26.47	27.46	26.19	26.56	25556
2013-11-05	26.34	26.96	26.26	26.69	10774
2013-11-06	26.77	26.85	26.60	26.70	17011
2013-11-07	26.79	27.80	26.63	26.74	10703
2013-11-08	26.74	27.21	26.19	26.91	9451
2013-11-11	26.93	26.93	26.17	26.35	39822
2013-11-12	26.32	26.92	26.09	26.73	10474
2013-11-13	26.28	27.39	26.27	27.25	10314
2013-11-14	27.20	27.20	26.32	26.81	14331
2013-11-15	26.73	27.64	26.53	27.20	17306
2013-11-18	27.39	27.40	26.63	27.22	8853
2013-11-19	27.32	27.32	27.03	27.20	9488
2013-11-20	27.39	27.60	26.67	27.16	16496
2013-11-21	27.18	27.85	27.18	27.85	7736
2013-11-22	27.76	29.23	27.34	28.28	12356
2013-11-25	28.21	29.81	28.69	29.00	5175
2013-11-26	29.13	29.78	27.79	29.21	8169
2013-11-27	29.32	29.82	28.14	28.52	9179
2013-11-29	28.72	28.98	27.83	28.79	5283
2013-12-02	28.91	28.97	28.40	28.40	20122
2013-12-03	28.30	30.20	28.30	29.77	77655
2013-12-04	29.82	30.35	29.80	30.00	20660
2013-12-05	30.00	31.61	29.99	29.99	7080
2013-12-06	30.40	30.78	29.68	30.02	32442
2013-12-09	30.15	30.15	28.45	29.10	21830
2013-12-10	28.92	29.20	27.52	28.28	14723
2013-12-11	28.41	28.61	28.00	28.07	9809
2013-12-12	28.15	28.64	27.91	28.39	10779
2013-12-13	28.45	28.97	28.15	28.63	6885
2013-12-16	28.85	30.05	28.07	29.45	20127
2013-12-17	29.45	29.45	28.54	28.57	7240
2013-12-18	28.66	29.19	28.31	28.50	27895
2013-12-19	28.55	28.55	28.31	28.49	9236
2013-12-20	28.46	28.67	28.00	28.53	111207
2013-12-23	28.75	29.19	28.48	29.04	10994
2013-12-24	28.95	30.00	28.85	29.98	22232
2013-12-26	30.09	30.10	29.18	29.98	41005
2013-12-27	30.10	30.65	29.85	30.61	37307
2013-12-30	30.67	30.95	30.30	30.60	7329
2013-12-31	30.66	30.99	30.19	30.51	13030
2014-01-02	30.48	31.60	29.81	30.39	14912
2014-01-03	30.50	31.00	30.00	30.12	48977
2014-01-06	30.35	30.39	29.51	30.26	16020
2014-01-07	30.31	31.48	30.31	30.99	30553
2014-01-08	30.86	31.08	30.10	30.48	37972
2014-01-09	30.67	30.98	30.22	30.71	19115
2014-01-10	30.87	31.25	30.87	31.08	11422
2014-01-13	31.06	31.30	30.94	31.03	24102
2014-01-14	31.25	31.26	31.00	31.26	5571
2014-01-15	31.39	31.89	31.15	31.44	38642
2014-01-16	31.46	31.91	31.35	31.87	15248
2014-01-17	31.73	31.99	30.85	31.51	30592
2014-01-21	31.70	31.91	31.19	31.84	27018
2014-01-22	31.99	33.31	31.39	32.43	43320
2014-01-23	32.55	34.07	31.69	32.99	60213
2014-01-24	33.10	33.80	31.20	31.88	18742
2014-01-27	32.00	32.18	30.31	30.49	36720
2014-01-28	30.48	31.51	29.71	30.09	29415
2014-01-29	29.89	30.80	29.51	29.63	11772
2014-01-30	29.86	30.73	29.57	29.81	20742
2014-01-31	29.67	29.82	28.93	29.01	22489
2014-02-03	29.02	31.09	27.26	27.68	64068
2014-02-04	27.98	28.80	27.56	27.83	14482
2014-02-05	27.60	27.83	26.56	27.08	21685
2014-02-06	27.29	27.29	26.16	26.18	24998
2014-02-07	26.18	26.80	26.06	26.49	38658
2014-02-10	26.49	26.49	25.55	26.49	21499
2014-02-11	26.62	26.78	26.13	26.41	14582
2014-02-12	26.41	26.63	26.06	26.53	20301
2014-02-13	26.37	27.52	26.35	27.01	11731
2014-02-14	26.97	27.30	26.67	27.18	16290
2014-02-18	27.04	28.20	25.66	28.04	44621
2014-02-19	28.08	29.07	26.12	26.38	59036
2014-02-20	26.38	27.01	26.30	26.41	11842
2014-02-21	26.40	26.40	24.61	24.69	70806
2014-02-24	24.85	25.30	24.39	25.12	18251
2014-02-25	25.24	25.81	24.66	25.43	31516
2014-02-26	25.43	26.40	25.07	26.18	64711
2014-02-27	27.18	27.32	26.15	26.24	61250
2014-02-28	26.28	26.60	26.00	26.00	51970
2014-03-03	26.28	26.42	25.32	25.48	43185
2014-03-04	26.21	27.76	25.48	27.36	59072
2014-03-05	27.43	27.70	27.01	27.51	25644
2014-03-06	27.97	28.07	27.27	27.92	26006
2014-03-07	28.00	28.13	27.79	27.96	18534
2014-03-10	27.80	27.80	27.29	27.49	52603
2014-03-11	27.11	27.81	27.11	27.75	60441
2014-03-12	27.67	28.29	27.50	28.23	18457
2014-03-13	28.23	28.89	28.01	28.39	40415
2014-03-14	28.30	28.82	28.01	28.57	250718
2014-03-17	28.58	29.34	28.47	29.06	44327
2014-03-18	29.11	29.18	28.84	28.98	39643
2014-03-19	28.90	29.18	28.90	29.03	24557
2014-03-20	28.90	29.15	28.79	29.05	32122
2014-03-21	29.08	29.29	29.05	29.05	29644
2014-03-24	29.21	29.48	28.70	29.07	57115
2014-03-25	29.17	29.46	28.58	29.18	61855
2014-03-26	29.41	29.41	28.43	28.45	42671
2014-03-27	28.40	28.54	28.19	28.53	23986
2014-03-28	28.50	28.90	28.02	28.15	23440
2014-03-31	28.41	29.13	28.24	28.90	53283
2014-04-01	28.73	29.15	28.56	28.98	39345
2014-04-02	28.96	29.20	28.62	28.78	27321
2014-04-03	28.80	29.20	28.59	29.08	40039
2014-04-04	29.22	29.49	28.09	28.46	46268
2014-04-07	28.42	28.71	28.04	28.35	38166
2014-04-08	28.25	28.88	28.05	28.46	36932
2014-04-09	28.66	28.87	28.36	28.79	11959
2014-04-10	28.66	28.66	27.71	28.16	37823
2014-04-11	27.86	28.33	27.72	28.03	16614
2014-04-14	28.27	28.27	27.50	27.92	32124
2014-04-15	27.93	28.12	27.30	27.99	18980
2014-04-16	28.26	28.65	28.14	28.36	7729
2014-04-17	28.29	28.76	28.27	28.41	15961
2014-04-21	28.36	28.95	28.03	28.56	8196
2014-04-22	28.70	29.25	28.65	29.25	13649
2014-04-23	28.93	29.22	27.90	28.52	22726
2014-04-24	28.70	28.87	28.37	28.57	8641
2014-04-25	28.60	28.75	27.52	27.88	22362
2014-04-28	27.88	28.03	26.81	26.81	64286
2014-04-29	25.06	25.25	24.50	24.75	973020
2014-04-30	24.70	25.12	24.32	24.47	195589
2014-05-01	24.50	24.73	24.07	24.60	182294
2014-05-02	24.63	24.99	24.63	24.76	53009
2014-05-05	24.54	24.80	24.32	24.72	97791
2014-05-06	24.46	24.67	23.32	23.43	181126
2014-05-07	23.32	23.49	22.33	22.61	141545
2014-05-08	22.74	22.95	22.21	22.53	63339
2014-05-09	22.54	22.92	22.12	22.57	120801
2014-05-12	22.66	23.32	22.40	23.09	100325
2014-05-13	23.12	23.32	22.99	23.17	58607
2014-05-14	23.23	23.23	22.64	22.85	53292
2014-05-15	22.81	22.94	22.10	22.84	57336
2014-05-16	22.74	23.43	22.58	23.36	69441
2014-05-19	23.40	23.96	23.30	23.86	50153
2014-05-20	23.83	23.70	23.38	23.52	61661
2014-05-21	23.58	23.82	23.40	23.56	38437
2014-05-22	23.50	23.93	23.50	23.82	25559
2014-05-23	23.66	24.18	23.66	24.15	30598
2014-05-27	24.25	25.08	24.24	24.86	128827
2014-05-28	24.76	25.09	24.25	24.98	62038
2014-05-29	24.98	25.00	24.57	24.79	105350
2014-05-30	24.64	24.64	23.70	24.29	128789
2014-06-02	24.25	24.41	23.74	24.25	54364
2014-06-03	24.21	24.24	23.75	23.97	40306
2014-06-04	23.99	24.00	23.70	23.74	43454
2014-06-05	23.76	24.38	23.70	24.36	48915
2014-06-06	24.40	24.40	23.98	24.17	40149
2014-06-09	24.09	24.77	24.08	24.64	51093
2014-06-10	24.37	24.59	24.11	24.30	16194
2014-06-11	24.13	24.15	23.66	23.87	20662
2014-06-12	23.95	23.96	23.50	23.70	41512
2014-06-13	23.67	24.27	23.67	24.04	54605
2014-06-16	24.02	24.41	23.85	24.27	54725
2014-06-17	24.15	24.59	23.88	24.24	25996
2014-06-18	24.18	24.44	23.87	24.03	19355
2014-06-19	24.08	24.08	23.76	24.01	24764
2014-06-20	24.07	24.08	23.80	24.07	48222
2014-06-23	24.08	24.28	23.75	24.16	31331
2014-06-24	24.07	24.29	23.67	23.68	29636
2014-06-25	23.60	24.22	23.60	23.73	60741
2014-06-26	23.82	23.98	23.50	23.79	25745
2014-06-27	23.68	24.10	23.68	23.87	203214
2014-06-30	24.09	25.40	24.01	25.36	144337
2014-07-01	25.34	25.90	24.94	25.56	84425
2014-07-02	25.35	25.56	25.13	25.21	21815
2014-07-03	25.20	25.76	25.20	25.62	10553
2014-07-07	25.53	25.61	25.12	25.22	15082
2014-07-08	25.12	25.22	24.75	24.94	29850
2014-07-09	25.08	25.20	24.77	24.86	15279
2014-07-10	24.49	24.61	24.25	24.54	124601
2014-07-11	24.47	24.51	24.24	24.37	18738
2014-07-14	24.50	24.63	24.31	24.52	26351
2014-07-15	24.58	24.62	24.39	24.48	73362
2014-07-16	24.67	24.75	24.48	24.64	56902
2014-07-17	24.49	24.92	24.31	24.70	183252
2014-07-18	24.62	25.12	24.55	25.04	40890
2014-07-21	24.83	24.97	24.60	24.88	21210
2014-07-22	25.06	25.47	25.01	25.44	56002
2014-07-23	25.44	25.76	25.41	25.61	27238
2014-07-24	25.76	25.76	24.92	25.34	51665
2014-07-25	25.90	25.90	24.95	25.05	81724
2014-07-28	25.09	25.19	24.57	24.74	42208
2014-07-29	24.76	25.75	24.33	24.52	27857
2014-07-30	24.68	24.96	24.52	24.60	36298
2014-07-31	24.49	24.52	24.07	24.29	50947
2014-08-01	24.21	24.93	23.85	24.02	34743
2014-08-04	24.02	24.11	23.71	24.10	32965
2014-08-05	23.82	24.18	23.82	23.99	26914
2014-08-06	23.83	24.13	23.67	23.98	36354
2014-08-07	23.99	24.26	23.88	24.07	29522
2014-08-08	24.15	24.55	23.98	24.33	27055
2014-08-11	24.53	24.73	24.37	24.47	18152
2014-08-12	24.36	24.49	24.07	24.31	16849
2014-08-13	24.37	24.37	24.12	24.31	19183
2014-08-14	24.20	24.30	23.98	24.21	28258
2014-08-15	24.46	24.59	23.98	24.50	25501
2014-08-18	24.74	25.07	24.73	25.06	9987
2014-08-19	25.02	25.18	24.84	25.06	18187
2014-08-20	24.93	24.93	24.42	24.55	35385
2014-08-21	24.63	24.91	24.58	24.88	7925
2014-08-22	24.80	24.96	24.63	24.91	15219
2014-08-25	24.96	25.07	24.74	25.04	16017
2014-08-26	25.00	25.00	24.74	24.86	19543
2014-08-27	24.95	24.96	24.72	24.90	12131
2014-08-28	24.78	24.96	24.61	24.82	21048
2014-08-29	24.81	24.92	24.50	24.89	17516
2014-09-02	24.89	24.93	24.21	24.93	20835
2014-09-03	25.00	25.00	24.54	24.59	9168
2014-09-04	24.65	24.82	24.50	24.82	38670
2014-09-05	24.68	24.77	24.53	24.67	13955
2014-09-08	24.62	24.76	24.57	24.70	3556
2014-09-09	24.70	24.82	24.53	24.54	16316
2014-09-10	24.79	24.78	24.43	24.47	12912
2014-09-11	24.41	24.49	24.26	24.42	15224
2014-09-12	24.44	24.54	24.20	24.38	22843
2014-09-15	24.28	24.16	23.92	24.00	11960
2014-09-16	23.92	24.21	23.91	24.04	26151
2014-09-17	23.98	24.50	23.99	24.22	17803
2014-09-18	24.29	24.78	23.90	24.59	44876
2014-09-19	24.58	24.71	23.98	24.09	36201
2014-09-22	23.89	24.14	23.65	23.68	25029
2014-09-23	23.65	23.70	23.12	23.12	33082
2014-09-24	23.20	23.20	22.87	23.05	36566
2014-09-25	22.95	23.44	22.59	23.22	32837
2014-09-26	23.28	23.28	23.00	23.24	22473
2014-09-29	23.30	24.97	23.26	24.70	56336
2014-09-30	24.73	25.07	24.25	24.25	47716
2014-10-01	24.31	25.27	23.94	23.98	36775
2014-10-02	24.06	24.78	24.09	24.51	59412
2014-10-03	24.55	25.31	24.32	24.81	63357
2014-10-06	24.92	25.18	24.54	24.75	25359
2014-10-07	24.75	25.04	24.60	24.75	27771
2014-10-08	24.83	25.27	24.54	25.27	26258
2014-10-09	25.20	25.20	24.44	24.60	52001
2014-10-10	24.47	25.00	24.37	24.53	34771
2014-10-13	24.62	24.92	23.88	24.15	54662
2014-10-14	24.26	24.92	24.26	24.69	27532
2014-10-15	24.43	25.68	24.41	25.56	36906
2014-10-16	25.56	25.90	25.45	25.76	21560
2014-10-17	25.96	25.96	25.33	25.49	30106
2014-10-20	25.45	25.78	25.39	25.50	17841
2014-10-21	25.45	25.91	25.45	25.83	31016
2014-10-22	25.76	25.92	25.57	25.74	40825
2014-10-23	25.96	25.96	25.57	25.78	41844
2014-10-24	25.96	26.12	25.56	25.68	28904
2014-10-27	25.70	25.74	25.28	25.28	18223
2014-10-28	25.45	26.12	25.18	26.00	57759
2014-10-29	26.06	26.19	25.62	26.09	21929
2014-10-30	25.71	26.45	25.70	26.19	43643
2014-10-31	26.35	26.35	25.95	26.32	39821
2014-11-03	26.27	26.37	25.95	26.06	15625
2014-11-04	26.05	26.32	25.98	26.15	28673
2014-11-05	26.36	26.43	26.06	26.13	23248
2014-11-06	26.20	26.44	26.15	26.30	11978
2014-11-07	26.31	26.43	26.05	26.30	12027
2014-11-10	26.40	26.57	26.29	26.45	19861
2014-11-11	26.28	26.47	26.21	26.33	17064
2014-11-12	26.35	26.64	26.21	26.64	15008
2014-11-13	26.62	26.69	26.27	26.68	3316
2014-11-14	26.57	26.58	26.33	26.37	9439
2014-11-17	26.36	26.65	26.27	26.49	8596
2014-11-18	26.62	26.59	26.08	26.56	15120
2014-11-19	26.32	26.37	26.07	26.14	9236
2014-11-20	26.14	26.41	26.07	26.28	9272
2014-11-21	26.63	26.63	26.21	26.34	25360
2014-11-24	26.32	26.93	26.45	26.89	8396
2014-11-25	26.88	27.52	26.88	27.37	32202
2014-11-26	27.23	28.29	27.21	27.37	18803
2014-11-28	27.25	27.86	27.25	27.46	19316
2014-12-01	27.46	27.48	27.00	27.05	19575
2014-12-02	27.21	27.39	27.05	27.37	21189
2014-12-03	27.21	27.35	27.01	27.01	30169
2014-12-04	27.13	27.36	27.00	27.05	18865
2014-12-05	27.00	27.34	27.00	27.20	24703
2014-12-08	27.06	27.38	27.10	27.21	16668
2014-12-09	27.02	27.50	26.90	27.50	26507
2014-12-10	27.44	27.57	27.25	27.36	34151
2014-12-11	27.52	28.35	27.52	27.90	24661
2014-12-12	27.59	28.65	27.59	28.45	39034
2014-12-15	28.68	28.97	28.16	28.27	14869
2014-12-16	28.18	28.39	27.36	27.38	34191
2014-12-17	27.36	27.87	27.00	27.81	35338
2014-12-18	27.96	28.33	27.73	28.28	10323
2014-12-19	28.19	28.30	27.56	28.29	72746
2014-12-22	28.12	28.40	27.83	28.17	20425
2014-12-23	28.10	29.00	27.71	27.91	60455
2014-12-24	28.09	28.27	27.80	27.97	13779
2014-12-26	28.15	28.55	28.02	28.43	15490
2014-12-29	28.48	29.03	28.35	29.03	10747
2014-12-30	28.81	29.06	28.54	28.80	7803
2014-12-31	28.79	29.02	28.42	28.51	9882
2015-01-02	28.57	28.57	27.66	27.99	14624
2015-01-05	27.93	27.99	26.51	26.92	39153
2015-01-06	27.07	27.07	25.51	25.81	52054
2015-01-07	25.97	26.30	25.33	25.74	31507
2015-01-08	25.93	25.98	25.34	25.60	42678
2015-01-09	25.58	25.53	24.59	25.10	41898
2015-01-12	25.17	25.47	24.91	25.17	29127
2015-01-13	25.29	25.47	24.90	25.40	29101
2015-01-14	25.15	25.59	25.04	25.34	11451
2015-01-15	25.33	25.33	24.57	24.97	19813
2015-01-16	24.83	25.57	24.65	25.43	36883
2015-01-20	25.50	25.59	24.54	25.04	18358
2015-01-21	24.88	25.00	23.34	23.89	37199
2015-01-22	23.97	24.10	22.75	23.68	54391
2015-01-23	23.76	23.76	23.38	23.48	12103
2015-01-26	23.54	24.25	23.18	24.09	43731
2015-01-27	24.01	24.45	23.79	24.26	15569
2015-01-28	24.50	24.50	23.98	24.24	19501
2015-01-29	24.23	24.38	23.77	24.20	20633
2015-01-30	24.11	24.13	23.47	23.56	18190
2015-02-02	23.56	23.67	23.13	23.43	15983
2015-02-03	23.43	23.62	22.98	23.05	30087
2015-02-04	23.06	23.39	22.66	23.05	30927
2015-02-05	23.17	23.57	23.00	23.11	57873
2015-02-06	23.17	23.42	22.77	23.32	28551
2015-02-09	23.19	23.57	23.01	23.05	28052
2015-02-10	23.24	23.60	23.13	23.33	26481
2015-02-11	23.37	24.46	23.37	24.25	43409
2015-02-12	24.38	24.96	24.51	24.77	17073
2015-02-13	24.75	25.48	24.61	24.84	22483
2015-02-17	24.61	25.05	24.25	24.72	22555
2015-02-18	24.54	24.81	24.41	24.60	17809
2015-02-19	24.61	24.79	24.30	24.34	13627
2015-02-20	24.25	25.21	24.25	24.87	64735
2015-02-23	25.05	25.30	24.58	24.69	54774
2015-02-24	24.75	25.15	24.69	24.97	91113
2015-02-25	25.09	25.22	24.95	24.95	37417
2015-02-26	24.80	25.66	24.80	25.59	24792
2015-02-27	25.60	25.98	25.23	25.55	25768
2015-03-02	25.52	25.92	25.31	25.78	14007
2015-03-03	25.65	25.80	25.35	25.55	16094
2015-03-04	25.46	25.64	25.11	25.53	27795
2015-03-05	25.53	25.64	25.02	25.18	26883
2015-03-06	25.05	25.59	24.89	24.90	21672
2015-03-09	25.03	26.00	24.72	25.96	22484
2015-03-10	25.71	26.86	25.65	26.08	96153
2015-03-11	26.16	26.97	26.16	26.67	48352
2015-03-12	26.71	27.06	26.71	26.97	34382
2015-03-13	27.00	27.08	26.72	26.82	35737
2015-03-16	27.01	27.10	26.57	26.63	24919
2015-03-17	26.69	27.05	26.69	27.00	26125
2015-03-18	26.79	27.63	26.79	27.32	24753
2015-03-19	27.14	27.40	27.00	27.11	13919
2015-03-20	27.17	27.17	26.20	26.68	61358
2015-03-23	26.63	26.84	26.62	26.67	38729
2015-03-24	26.69	27.00	26.50	26.59	20671
2015-03-25	26.45	26.68	25.49	25.57	10262
2015-03-26	25.45	25.50	25.20	25.22	6698
2015-03-27	25.23	25.27	24.79	25.24	6884
2015-03-30	25.35	25.48	25.06	25.37	34662
2015-03-31	25.29	25.30	25.00	25.18	20199
2015-04-01	25.27	26.62	24.82	24.95	17781
2015-04-02	23.25	23.25	20.91	21.53	413431
2015-04-06	21.45	21.56	21.14	21.55	90271
2015-04-07	21.56	22.10	21.55	22.04	66632
2015-04-08	21.99	21.99	21.50	21.87	20569
2015-04-09	22.03	22.03	21.19	21.43	24001
2015-04-10	21.45	21.89	21.30	21.81	26884
2015-04-13	21.75	21.99	21.41	21.41	23563
2015-04-14	21.59	21.87	21.20	21.39	20658
2015-04-15	21.39	21.44	21.20	21.39	277134
2015-04-16	21.30	21.60	21.23	21.49	15586
2015-04-17	21.36	21.71	21.15	21.35	25364
2015-04-20	21.41	21.96	21.54	21.73	30024
2015-04-21	21.80	21.97	21.74	21.92	26585
2015-04-22	21.90	22.74	21.72	22.34	23831
2015-04-23	22.42	22.47	22.15	22.30	24997
2015-04-24	22.38	22.80	22.09	22.75	28411
2015-04-27	22.75	22.77	21.66	22.25	31121
2015-04-28	22.16	22.78	21.93	22.25	23499
2015-04-29	22.07	22.35	21.89	22.03	16591
2015-04-30	21.87	22.10	21.20	21.24	57529
2015-05-01	21.26	21.73	20.47	20.49	24331
2015-05-04	20.63	21.02	20.52	20.88	24078
2015-05-05	20.87	20.87	19.86	20.08	30052
2015-05-06	20.02	20.25	19.89	20.11	18910
2015-05-07	20.00	21.00	20.07	20.70	23593
2015-05-08	21.02	21.31	20.46	20.61	12436
2015-05-11	20.54	20.84	20.32	20.36	13768
2015-05-12	20.19	20.33	19.84	20.00	70650
2015-05-13	19.96	20.90	19.93	20.51	28587
2015-05-14	20.50	21.09	20.50	21.09	16347
2015-05-15	20.98	21.03	20.29	20.29	35491
2015-05-18	20.19	20.73	20.19	20.73	20388
2015-05-19	20.61	20.84	20.31	20.46	21825
2015-05-20	20.45	20.72	20.13	20.32	25438
2015-05-21	20.29	20.56	20.17	20.21	25762
2015-05-22	20.14	20.43	19.80	20.14	34877
2015-05-26	20.19	20.37	20.00	20.22	29882
2015-05-27	20.34	21.05	20.22	20.96	57445
2015-05-28	20.97	20.95	20.18	20.50	19618
2015-05-29	20.40	20.59	19.95	20.24	37519
2015-06-01	20.38	20.63	20.05	20.45	13197
2015-06-02	20.45	20.81	20.15	20.53	13277
2015-06-03	20.64	21.20	20.48	21.15	29633
2015-06-04	21.14	21.14	20.50	20.70	33085
2015-06-05	20.65	21.24	20.65	21.09	19143
2015-06-08	20.89	21.39	20.72	21.12	20861
2015-06-09	20.98	21.27	20.34	20.34	17400
2015-06-10	21.76	22.72	21.76	22.53	73941
2015-06-11	22.40	22.66	22.12	22.61	47558
2015-06-12	22.60	22.60	22.01	22.21	54581
2015-06-15	22.25	22.37	21.85	22.16	37295
2015-06-16	22.20	22.44	21.99	22.05	85286
2015-06-17	22.29	22.29	21.90	22.01	23589
2015-06-18	22.13	22.57	22.13	22.27	33277
2015-06-19	22.20	22.48	22.09	22.21	50786
2015-06-22	22.41	22.60	22.09	22.37	15614
2015-06-23	22.23	22.59	21.90	22.16	38753
2015-06-24	22.24	22.41	22.11	22.11	45720
2015-06-25	22.30	22.31	21.99	22.09	75926
2015-06-26	22.00	22.32	21.87	21.89	265867
2015-06-29	21.89	22.33	21.55	21.63	45188
2015-06-30	21.80	22.05	21.64	21.96	35892
2015-07-01	22.22	22.22	21.70	21.79	31460
2015-07-02	21.77	22.00	21.73	21.82	18151
2015-07-06	21.72	21.92	21.70	21.81	21802
2015-07-07	21.85	22.28	21.80	22.13	29982
2015-07-08	21.84	22.22	21.75	21.79	27806
2015-07-09	22.03	22.03	21.18	21.57	24004
2015-07-10	21.75	22.10	21.66	21.99	15904
2015-07-13	22.10	22.58	21.81	22.14	21849
2015-07-14	22.01	22.24	21.61	21.61	22332
2015-07-15	21.99	21.99	21.38	21.39	13194
2015-07-16	21.43	21.51	21.34	21.43	12772
2015-07-17	21.48	21.74	21.24	21.41	12721
2015-07-20	21.37	21.39	21.08	21.33	25944
2015-07-21	21.22	21.35	21.11	21.34	7374
2015-07-22	21.32	21.37	20.84	21.14	14472
2015-07-23	21.12	21.40	20.88	20.88	35343
2015-07-24	21.40	21.40	20.00	20.18	26491
2015-07-27	20.02	20.58	20.01	20.20	34446
2015-07-28	20.39	20.70	20.20	20.42	19172
2015-07-29	20.75	21.29	20.67	20.75	17447
2015-07-30	19.50	20.46	19.50	20.11	29046
2015-07-31	20.18	21.24	20.16	21.13	89417
2015-08-03	21.22	21.73	20.95	21.52	61109
2015-08-04	21.36	21.65	21.16	21.45	31663
2015-08-05	21.69	22.10	21.07	21.28	69426
2015-08-06	21.25	21.39	20.61	20.81	19221
2015-08-07	20.76	20.84	19.74	19.76	30299
2015-08-10	19.84	20.28	19.78	20.21	60004
2015-08-11	20.06	20.42	19.67	20.13	19443
2015-08-12	19.81	20.40	19.81	20.31	17156
2015-08-13	20.27	20.98	20.25	20.27	11044
2015-08-14	20.22	20.52	20.15	20.42	33113
2015-08-17	20.42	20.99	20.25	20.78	53217
2015-08-18	20.64	20.73	20.33	20.39	23397
2015-08-19	20.31	20.55	20.27	20.33	17311
2015-08-20	20.18	20.45	20.06	20.24	26649
2015-08-21	20.00	20.47	20.00	20.14	40091
2015-08-24	19.56	19.91	19.15	19.45	38429
2015-08-25	20.10	20.10	19.16	19.23	101083
2015-08-26	19.68	19.87	19.16	19.51	37809
2015-08-27	19.50	19.99	18.84	19.32	50739
2015-08-28	19.23	19.57	19.07	19.31	25794
2015-08-31	19.20	19.65	19.00	19.63	76195
2015-09-01	19.34	19.57	18.76	18.91	38727
2015-09-02	19.12	19.21	18.79	18.95	27376
2015-09-03	19.00	19.00	18.70	18.73	24881
2015-09-04	18.57	18.68	18.34	18.45	37935
2015-09-08	18.52	18.75	18.38	18.48	30435
2015-09-09	18.50	18.50	18.34	18.42	25411
2015-09-10	18.46	18.94	18.42	18.84	25990
2015-09-11	18.74	19.32	18.74	19.13	15931
2015-09-14	19.09	19.09	18.79	18.86	12250
2015-09-15	18.91	19.54	18.77	19.47	146779
2015-09-16	19.64	20.35	19.64	20.11	19446
2015-09-17	19.93	20.32	19.91	20.04	21134
2015-09-18	19.78	20.35	19.78	20.15	31111
2015-09-21	20.17	20.23	19.82	19.96	31590
2015-09-22	19.82	20.00	19.53	19.56	101505
2015-09-23	19.58	19.81	19.34	19.62	16654
2015-09-24	19.52	19.55	19.11	19.32	51229
2015-09-25	19.45	19.50	19.14	19.32	79536
2015-09-28	19.23	19.46	19.13	19.31	32776
2015-09-29	19.26	19.42	19.02	19.20	36905
2015-09-30	16.32	16.64	15.16	15.57	217144
2015-10-01	15.53	15.99	15.28	15.98	67307
2015-10-02	15.85	15.85	15.27	15.59	44972
2015-10-05	15.57	16.01	15.54	16.00	37474
2015-10-06	15.90	15.98	15.48	15.51	46177
2015-10-07	15.51	15.81	15.51	15.68	22206
2015-10-08	15.63	16.45	15.63	16.32	236288
2015-10-09	16.41	16.83	16.41	16.57	24011
2015-10-12	16.57	16.57	16.10	16.44	14626
2015-10-13	16.30	16.45	15.73	15.80	20870
2015-10-14	15.80	15.89	15.66	15.69	11258
2015-10-15	15.70	16.31	15.70	16.27	10653
2015-10-16	16.20	16.20	15.97	16.10	21973
2015-10-19	16.10	16.10	15.93	16.05	20449
2015-10-20	16.00	16.10	15.98	16.05	11134
2015-10-21	16.10	16.15	16.00	16.02	39890
2015-10-22	16.10	16.21	15.98	16.21	18838
2015-10-23	17.56	17.56	16.01	16.36	45772
2015-10-26	16.20	16.37	15.97	16.18	27509
2015-10-27	15.97	15.97	15.36	15.44	62665
2015-10-28	15.38	15.93	15.38	15.79	24355
2015-10-29	15.73	16.06	15.73	15.99	21228
2015-10-30	15.95	16.28	15.85	15.98	69723
2015-11-02	15.86	16.22	15.25	15.62	40298
2015-11-03	15.67	16.01	15.46	15.70	41066
2015-11-04	15.56	16.20	15.51	16.08	40898
2015-11-05	16.05	16.45	16.05	16.40	14682
2015-11-06	16.26	16.49	16.10	16.48	24545
2015-11-09	16.37	16.37	15.50	15.59	32969
2015-11-10	15.52	16.12	15.34	15.98	33955
2015-11-11	16.07	16.28	15.72	16.11	14700
2015-11-12	16.12	16.12	15.45	15.46	16653
2015-11-13	15.46	15.92	15.38	15.51	20161
2015-11-16	15.50	15.86	15.32	15.69	29860
2015-11-17	15.58	16.07	15.49	15.66	29099
2015-11-18	15.49	15.88	15.44	15.80	17962
2015-11-19	15.89	16.02	15.46	15.56	50832
2015-11-20	15.67	15.95	15.47	15.78	34065
2015-11-23	15.56	15.85	15.44	15.74	29578
2015-11-24	15.72	16.01	15.46	15.94	90308
2015-11-25	15.72	16.16	15.62	16.11	45927
2015-11-27	16.22	16.50	16.02	16.49	12882
2015-11-30	16.50	16.50	16.09	16.24	46551
2015-12-01	16.22	16.22	15.90	15.96	20114
2015-12-02	16.04	16.10	15.57	15.59	21129
2015-12-03	15.57	15.57	14.81	14.90	40508
2015-12-04	14.82	14.82	14.49	14.59	89060
2015-12-07	14.55	14.72	13.85	14.00	91864
2015-12-08	13.98	14.06	13.52	13.60	15454
2015-12-09	13.63	14.46	13.63	14.00	46472
2015-12-10	14.09	15.52	13.52	13.77	40040
2015-12-11	13.50	13.62	13.07	13.13	30933
2015-12-14	13.21	13.21	12.50	12.70	42280
2015-12-15	12.67	12.84	12.44	12.49	49056
2015-12-16	13.05	13.56	12.93	13.49	50918
2015-12-17	13.49	13.92	13.49	13.76	32870
2015-12-18	13.68	13.82	13.05	13.77	116754
2015-12-21	13.73	14.79	13.28	14.62	56184
2015-12-22	13.84	14.71	13.84	14.62	24032
2015-12-23	14.79	15.04	14.70	14.93	35388
2015-12-24	14.98	15.03	14.85	14.94	9049
2015-12-28	14.98	14.98	14.30	14.51	27202
2015-12-29	14.98	14.98	14.41	14.53	18509
2015-12-30	14.60	14.84	14.48	14.60	26383
2015-12-31	14.59	14.70	13.98	14.04	31004
2016-01-04	13.80	14.27	13.12	14.11	34775
2016-01-05	14.05	14.27	13.81	14.20	23301
2016-01-06	14.01	14.40	13.66	13.70	43844
2016-01-07	13.65	13.74	13.28	13.46	27804
2016-01-08	13.44	14.50	13.13	13.16	62142
2016-01-11	13.66	13.66	12.67	13.13	23361
2016-01-12	13.17	13.33	12.51	12.99	46588
2016-01-13	12.98	13.03	11.83	11.88	30595
2016-01-14	12.07	12.54	11.70	12.27	20387
2016-01-15	11.93	11.98	11.31	11.91	24914
2016-01-19	12.13	12.13	11.33	11.71	52977
2016-01-20	11.53	12.39	11.12	12.14	30774
2016-01-21	11.88	12.68	11.88	12.40	52962
2016-01-22	12.52	12.87	12.44	12.67	20812
2016-01-25	12.54	12.66	11.91	12.01	34506
2016-01-26	12.19	13.29	12.02	12.87	34393
2016-01-27	12.68	12.70	11.82	12.29	32399
2016-01-28	12.33	12.35	11.94	12.04	17429
2016-01-29	11.97	13.13	11.97	12.91	66578
2016-02-01	12.85	13.46	12.71	13.13	22645
2016-02-02	13.03	13.22	12.90	13.01	20750
2016-02-03	13.20	13.20	12.52	12.95	13399
2016-02-04	12.90	13.65	12.90	13.53	29596
2016-02-05	13.55	13.64	13.03	13.10	32943
2016-02-08	12.89	13.65	12.51	13.55	21579
2016-02-09	12.48	13.77	12.48	13.57	9004
2016-02-10	13.66	14.07	13.59	13.89	18805
2016-02-11	13.73	14.12	13.63	13.86	18937
2016-02-12	13.98	14.45	13.98	14.42	9558
2016-02-16	14.65	14.70	14.18	14.50	12353
2016-02-17	14.70	14.75	14.11	14.63	23331
2016-02-18	14.74	14.74	14.27	14.60	15201
2016-02-19	14.57	14.79	14.21	14.71	35721
2016-02-22	14.83	15.38	14.56	15.32	24317
2016-02-23	15.35	15.59	15.04	15.46	25491
2016-02-24	15.24	15.60	15.24	15.55	17659
2016-02-25	15.50	15.61	15.36	15.59	38414
2016-02-26	15.66	15.99	15.29	15.85	15367
2016-02-29	15.85	15.91	15.58	15.66	46159
2016-03-01	15.66	15.66	15.66	15.90	18958
2016-03-02	15.90	16.27	15.76	15.90	23075
2016-03-03	16.24	16.24	16.24	16.21	29857
2016-03-04	16.21	16.21	16.21	16.05	32889
2016-03-07	16.00	17.27	15.81	17.17	17075
2016-03-08	17.03	17.13	16.33	17.17	16311
2016-03-09	16.33	16.33	16.33	16.64	19800
2016-03-10	16.34	16.59	16.01	16.64	13279
2016-03-11	16.13	17.18	16.13	17.09	28112
2016-03-14	16.79	17.18	16.79	16.96	40580
2016-03-15	16.96	16.96	16.96	16.77	27777
2016-03-16	16.49	16.94	16.37	16.76	32137
2016-03-17	16.72	17.92	16.72	17.74	13920
2016-03-18	17.84	18.31	17.44	18.17	43098
2016-03-21	17.92	18.06	17.62	17.65	11954
2016-03-22	17.54	17.54	17.22	17.24	10784
2016-03-23	17.15	17.38	16.95	17.00	16259
2016-03-24	16.62	16.70	16.31	16.63	1763
2016-03-28	16.78	16.78	16.48	16.75	2728
2016-03-29	16.11	17.20	16.11	17.38	36639
2016-03-30	17.30	17.30	16.56	16.85	17188
2016-03-31	16.58	16.88	16.58	16.70	16209
2016-04-01	16.19	16.61	16.11	16.56	15090
2016-04-04	16.56	16.93	16.35	16.43	15105
2016-04-05	16.43	16.43	16.43	16.37	21563
2016-04-06	16.10	16.23	15.51	15.80	84697
2016-04-07	15.38	15.38	14.80	14.98	34312
2016-04-08	15.14	15.31	14.86	15.06	18020
2016-04-11	15.09	15.26	14.75	15.02	12301
2016-04-12	14.96	15.36	14.90	15.11	19068
2016-04-13	15.18	15.70	15.18	15.66	9944
2016-04-14	15.55	16.28	15.24	16.18	74051
2016-04-15	16.14	16.66	15.90	16.45	13823
2016-04-18	16.31	16.45	16.00	16.04	30391
2016-04-19	16.21	16.46	16.00	16.05	17398
2016-04-20	16.10	16.19	15.99	15.99	11810
2016-04-21	16.00	16.06	15.69	15.76	37115
2016-04-22	15.80	15.90	15.64	15.67	15836
2016-04-25	15.51	15.61	15.01	15.17	12702
2016-04-26	15.13	15.26	15.02	15.23	20660
2016-04-27	15.20	15.35	15.02	15.25	18124
2016-04-28	15.00	15.61	15.00	15.11	11518
2016-04-29	14.69	14.86	14.26	14.26	15137
2016-05-02	15.94	16.01	13.76	13.88	14431
2016-05-03	13.84	13.84	13.23	13.34	19029
2016-05-04	13.65	13.65	13.19	13.28	11135
2016-05-05	14.20	14.84	14.12	14.13	21075
2016-05-06	14.31	14.31	13.34	13.90	8903
2016-05-09	14.00	14.44	14.00	14.38	9145
2016-05-10	14.46	14.55	14.29	14.54	4669
2016-05-11	14.34	14.34	14.17	14.20	6082
2016-05-12	13.61	13.95	13.43	13.70	9760
2016-05-13	13.48	13.69	13.33	13.61	9185
2016-05-16	13.74	13.74	13.48	13.59	11142
2016-05-17	13.59	13.70	13.24	13.36	12643
2016-05-18	13.30	13.34	13.04	13.16	14770
2016-05-19	13.01	13.16	13.01	13.11	10160
2016-05-20	13.20	13.45	13.10	13.40	15843
2016-05-23	13.33	13.55	13.28	13.32	25990
2016-05-24	13.33	13.59	13.33	13.44	32565
2016-05-25	13.17	13.91	13.17	13.90	11672
2016-05-26	13.35	14.11	13.35	13.85	8683
2016-05-27	13.96	14.11	13.81	14.11	2712
2016-05-31	14.01	14.48	14.01	14.44	11701
2016-06-01	13.63	14.16	13.56	14.10	8466
2016-06-02	14.36	14.36	14.04	14.12	5397
2016-06-03	14.18	14.36	14.18	14.22	6949
2016-06-06	14.50	14.67	14.35	14.67	10976
2016-06-07	14.67	14.67	14.47	14.63	4649
2016-06-08	14.45	14.67	14.45	14.66	6833
2016-06-09	14.12	14.42	14.08	14.41	6739
2016-06-10	14.27	14.41	14.27	14.41	2972
2016-06-13	14.46	14.74	14.15	14.38	11927
2016-06-14	14.45	14.65	14.32	14.49	5077
2016-06-15	14.60	14.86	14.60	14.70	6788
2016-06-16	14.57	14.80	14.53	14.70	7539
2016-06-17	14.73	14.90	14.52	14.56	26056
2016-06-20	14.34	14.80	14.34	14.51	8513
2016-06-21	14.22	14.28	13.97	14.12	3859
2016-06-22	14.20	14.20	13.83	13.89	5855
2016-06-23	14.78	14.78	13.75	13.97	8324
2016-06-24	13.65	14.91	12.86	12.88	66544
2016-06-27	12.98	12.98	11.78	12.03	37302
2016-06-28	12.04	12.32	12.04	12.16	11461
2016-06-29	12.20	12.61	12.20	12.54	50228
2016-06-30	12.54	13.00	12.54	12.90	7023
2016-07-01	12.72	13.29	12.72	13.06	6866
2016-07-05	12.57	12.70	12.45	12.58	19503
2016-07-06	12.69	12.80	12.68	12.75	7690
2016-07-07	12.50	12.74	12.04	12.72	75320
2016-07-08	12.93	13.74	11.90	13.40	52963
2016-07-11	13.50	13.94	13.17	13.70	9388
2016-07-12	13.74	14.23	13.51	13.89	29375
2016-07-13	14.04	14.30	13.23	14.17	8998
2016-07-14	13.86	14.88	13.86	14.71	11669
2016-07-15	14.86	14.87	14.31	14.84	7925
2016-07-18	14.27	14.88	14.24	14.81	10525
2016-07-19	14.68	14.69	14.40	14.45	8275
2016-07-20	14.55	14.79	14.24	14.57	9081
2016-07-21	13.61	14.25	13.38	13.55	20758
2016-07-22	13.25	14.42	13.11	14.33	13329
2016-07-25	14.04	14.19	13.73	14.07	6975
2016-07-26	13.94	14.21	13.86	14.16	3295
2016-07-27	13.91	14.42	13.91	14.42	3927
2016-07-28	14.25	14.95	14.25	14.95	22536
2016-07-29	14.95	15.17	14.62	14.95	20475
2016-08-01	14.77	14.80	14.76	14.80	3484
2016-08-02	14.76	14.78	14.57	14.59	6013
2016-08-03	14.63	14.84	14.61	14.81	7197
2016-08-04	14.73	15.10	14.40	14.91	17742
2016-08-05	14.98	15.45	14.79	15.34	9181
2016-08-08	14.74	15.33	14.36	15.07	14947
2016-08-09	14.63	15.07	14.63	14.74	11061
2016-08-10	14.45	14.74	13.86	13.93	11631
2016-08-11	13.85	14.35	13.85	14.10	25590
2016-08-12	13.81	14.14	13.58	13.63	13096
2016-08-15	13.63	13.73	13.54	13.67	4544
2016-08-16	13.71	13.83	13.52	13.55	9054
2016-08-17	13.53	13.60	13.51	13.56	3200
2016-08-18	13.57	13.97	13.57	13.82	14888
2016-08-19	13.80	13.98	13.66	13.69	18819
2016-08-22	13.68	13.78	13.60	13.68	5002
2016-08-23	13.69	13.81	13.64	13.73	35705
2016-08-24	13.66	13.71	13.65	13.67	3961
2016-08-25	13.69	13.69	13.56	13.59	5581
2016-08-26	13.52	13.58	13.45	13.49	1773
2016-08-29	13.54	13.65	13.46	13.63	4109
2016-08-30	13.53	13.63	13.44	13.48	4253
2016-08-31	13.50	13.61	13.47	13.52	7154
2016-09-01	13.58	13.58	13.42	13.56	4413
2016-09-02	13.80	13.80	13.52	13.56	11802
2016-09-06	13.55	13.68	13.55	13.65	2716
2016-09-07	13.65	13.74	13.63	13.64	9021
2016-09-08	13.64	13.72	13.56	13.57	9156
2016-09-09	13.54	13.68	13.22	13.23	18100
2016-09-12	13.16	13.40	13.12	13.40	13258
2016-09-13	13.25	13.32	13.07	13.08	10461
2016-09-14	13.06	13.31	13.06	13.10	2430
2016-09-15	13.20	13.55	13.20	13.45	15579
2016-09-16	13.49	13.61	13.49	13.52	21489
2016-09-19	13.55	13.56	13.38	13.49	3283
2016-09-20	13.52	13.52	13.16	13.20	3697
2016-09-21	13.32	13.40	13.27	13.40	5639
2016-09-22	13.45	13.63	13.35	13.55	62707
2016-09-23	13.44	13.57	13.21	13.24	20116
2016-09-26	13.19	13.20	13.06	13.08	15032
2016-09-27	13.08	13.22	13.06	13.08	12152
2016-09-28	13.10	13.12	12.96	13.06	41250
2016-09-29	13.31	13.32	13.03	13.19	17313
2016-09-30	13.28	13.48	13.15	13.42	10540
2016-10-03	13.37	13.37	13.16	13.30	3384
2016-10-04	13.30	13.32	13.19	13.22	4783
2016-10-05	11.97	12.12	11.09	12.09	24164
2016-10-06	12.00	12.24	12.00	12.18	7065
2016-10-07	12.13	12.56	12.09	12.22	10697
2016-10-10	12.22	12.32	12.18	12.28	2527
2016-10-11	12.13	12.30	12.13	12.24	13767
2016-10-12	12.31	12.34	12.24	12.26	3491
2016-10-13	12.25	12.27	12.10	12.15	34958
2016-10-14	12.08	12.08	12.03	12.03	2956
2016-10-17	11.89	12.12	11.87	12.05	3810
2016-10-18	12.05	12.26	12.05	12.14	7817
2016-10-19	12.04	12.25	12.03	12.12	76308
2016-10-20	12.06	12.12	12.01	12.06	82138
2016-10-21	11.96	12.12	11.96	12.06	4562
2016-10-24	12.11	12.40	12.11	12.31	3817
2016-10-25	12.28	13.79	11.92	12.39	9486
2016-10-26	12.08	12.21	11.96	12.11	9303
2016-10-27	13.10	13.10	11.83	11.98	94205
2016-10-28	11.97	13.20	11.97	12.51	12176
2016-10-31	12.60	12.70	12.45	12.45	14873
2016-11-01	12.40	12.40	11.88	12.25	15171
2016-11-02	12.20	12.50	12.15	12.45	15371
2016-11-03	12.35	12.45	12.25	12.35	5447
2016-11-04	12.40	12.80	12.40	12.55	11724
2016-11-07	12.75	12.75	12.45	12.65	10912
2016-11-08	12.50	12.65	12.40	12.65	4909
2016-11-09	12.55	13.05	12.42	13.05	8559
2016-11-10	13.15	13.40	13.00	13.25	20242
2016-11-11	13.10	14.95	13.10	14.85	20032
2016-11-14	14.90	15.05	13.20	14.35	42192
2016-11-15	14.50	14.50	13.30	13.80	12545
2016-11-16	13.80	13.85	12.30	13.85	16025
2016-11-17	13.85	13.85	13.60	13.75	24166
2016-11-18	13.90	14.15	13.85	14.05	13951
2016-11-21	14.00	14.25	14.00	14.10	8068
2016-11-22	14.15	14.20	13.90	14.10	8352
2016-11-23	14.00	14.85	14.00	14.50	13037
2016-11-25	14.30	14.40	14.10	14.40	1878
2016-11-28	14.20	14.45	13.90	14.00	15382
2016-11-29	14.15	14.71	14.00	14.15	36058
2016-11-30	14.30	14.50	13.85	14.20	14767
2016-12-01	14.10	14.50	14.10	14.10	24730
2016-12-02	14.10	14.50	14.08	14.15	12773
2016-12-05	14.30	14.85	14.20	14.45	39344
2016-12-06	14.50	14.70	14.13	14.55	64887
2016-12-07	14.75	16.30	14.65	16.15	72403
2016-12-08	16.20	17.10	16.05	17.05	22011
2016-12-09	16.90	17.70	16.68	17.35	26417
2016-12-12	17.08	17.08	16.45	16.50	9700
2016-12-13	16.35	17.15	16.15	17.00	30781
2016-12-14	16.30	16.95	16.30	16.55	8911
2016-12-15	16.50	16.90	16.48	16.65	26232
2016-12-16	16.70	16.70	16.10	16.70	128536
2016-12-19	16.15	16.25	15.90	16.15	8663
2016-12-20	16.30	16.65	15.90	16.20	35711
2016-12-21	16.05	16.40	15.90	16.25	8752
2016-12-22	16.10	16.65	16.10	16.35	10890
2016-12-23	16.35	16.50	16.35	16.45	4164
2016-12-27	16.55	16.75	16.45	16.60	4892
2016-12-28	16.35	16.50	16.15	16.25	10744
2016-12-29	16.35	16.35	15.55	16.20	9045
2016-12-30	16.45	16.45	15.80	16.35	11840
2017-01-03	16.50	16.50	15.95	16.15	7822
2017-01-04	16.25	16.25	16.00	16.15	10336
2017-01-05	15.30	15.79	14.55	14.60	24580
2017-01-06	14.80	14.80	14.15	14.20	26554
2017-01-09	14.20	14.30	14.10	14.20	19441
2017-01-10	14.20	14.50	14.18	14.30	5551
2017-01-11	14.20	14.50	14.20	14.40	6550
2017-01-12	14.30	14.55	14.20	14.30	9896
2017-01-13	14.35	15.45	14.35	15.25	7683
2017-01-17	15.10	15.10	14.51	14.65	8083
2017-01-18	14.45	14.95	14.45	14.75	5329
2017-01-19	14.80	15.00	14.35	14.35	7024
2017-01-20	14.35	14.75	14.30	14.60	9263
2017-01-23	14.70	14.95	14.55	14.70	8821
2017-01-24	14.75	14.95	14.40	14.80	13533
2017-01-25	14.85	15.05	14.85	15.05	4997
2017-01-26	14.90	15.10	14.65	14.80	7565
2017-01-27	14.80	15.15	14.80	14.80	7746
2017-01-30	14.80	15.05	14.55	14.75	14064
2017-01-31	14.65	14.75	14.25	14.45	58978
2017-02-01	14.45	14.65	14.25	14.30	22750
2017-02-02	14.50	14.55	14.30	14.35	8254
2017-02-03	14.55	14.85	14.35	14.55	10685
2017-02-06	14.48	14.80	14.48	14.70	12570
2017-02-07	14.85	14.85	14.30	14.30	6328
2017-02-08	14.30	14.30	14.00	14.15	8589
2017-02-09	14.25	14.30	13.05	13.45	34040
2017-02-10	13.55	13.70	13.30	13.55	30857
2017-02-13	13.70	13.70	13.42	13.60	6122
2017-02-14	13.60	13.75	13.30	13.60	12993
2017-02-15	13.45	13.70	13.45	13.70	2127
2017-02-16	13.60	13.60	13.30	13.40	4027
2017-02-17	13.45	13.45	12.95	13.10	11808
2017-02-21	12.95	13.20	12.95	13.20	3719
2017-02-22	13.20	13.55	13.20	13.45	9533
2017-02-23	13.50	13.95	13.31	13.60	12278
2017-02-24	13.60	14.77	13.50	14.05	32295
2017-02-27	13.90	14.30	13.90	14.30	10303
2017-02-28	14.52	14.52	13.40	13.65	26911
2017-03-01	13.90	14.05	13.90	14.05	9046
2017-03-02	14.00	14.25	13.90	14.10	20647
2017-03-03	14.13	14.50	14.00	14.35	11493
2017-03-06	14.05	14.25	14.05	14.05	7168
2017-03-07	14.05	14.35	14.05	14.05	9309
2017-03-08	14.15	14.15	14.05	14.05	7156
2017-03-09	14.10	14.10	13.90	14.05	15400
2017-03-10	13.30	14.05	13.30	13.90	11659
2017-03-13	14.00	14.00	13.50	13.95	10147
2017-03-14	14.05	14.05	13.80	13.90	10514
2017-03-15	13.55	14.10	13.55	13.90	5443
2017-03-16	14.00	14.15	13.70	14.00	13213
2017-03-17	13.80	14.60	13.65	13.65	47701
2017-03-20	13.65	13.80	13.65	13.70	9956
2017-03-21	13.70	13.80	13.60	13.70	20203
2017-03-22	13.65	13.65	12.85	12.95	13247
2017-03-23	12.95	13.20	12.90	12.95	7378
2017-03-24	13.00	13.10	12.75	12.75	5998
2017-03-27	12.75	12.75	12.51	12.60	8594
2017-03-28	13.67	13.67	12.65	13.10	7350
2017-03-29	13.10	14.50	13.10	14.05	14818
2017-03-30	14.10	14.20	13.65	14.00	16228
2017-03-31	14.00	14.70	14.00	14.35	16143
2017-04-03	14.30	14.30	13.75	13.85	14817
2017-04-04	13.60	13.75	13.60	13.65	106195
2017-04-05	13.85	13.93	13.25	13.35	138987
2017-04-06	13.35	13.65	13.35	13.60	15404
2017-04-07	13.56	13.73	13.05	13.05	13281
2017-04-10	13.15	13.75	13.10	13.40	22760
2017-04-11	13.35	13.38	12.40	12.50	15586
2017-04-12	12.50	12.55	12.15	12.30	26743
2017-04-13	12.35	12.35	11.65	11.80	70440
2017-04-17	11.80	12.35	11.80	12.35	13515
2017-04-18	12.35	12.70	12.20	12.55	14675
2017-04-19	12.80	12.80	12.25	12.30	10113
2017-04-20	12.60	13.00	12.20	12.95	7891
2017-04-21	13.00	13.05	12.75	12.85	16892
2017-04-24	13.00	13.40	12.80	13.20	5460
2017-04-25	13.35	13.50	13.25	13.30	14126
2017-04-26	13.25	13.45	12.66	13.25	10152
2017-04-27	13.50	14.75	13.50	14.20	32723
2017-04-28	14.25	14.35	13.85	13.95	167581
2017-05-01	13.50	14.65	13.50	14.45	21023
2017-05-02	14.55	14.85	14.50	14.60	11412
2017-05-03	14.55	14.80	13.60	14.55	17393
2017-05-04	14.05	14.85	14.00	14.00	3537
2017-05-05	14.10	14.20	13.47	13.50	15102
2017-05-08	13.45	14.05	13.45	13.50	4891
2017-05-09	13.70	13.80	13.35	13.35	6729
2017-05-10	13.90	13.90	13.15	13.15	10011
2017-05-11	13.10	13.95	13.10	13.25	4059
2017-05-12	13.05	13.55	13.05	13.05	2988
2017-05-15	13.00	13.20	13.00	13.10	2298
2017-05-16	12.90	13.10	12.90	13.10	3144
2017-05-17	12.95	13.50	12.55	12.65	12073
2017-05-18	12.70	12.75	12.55	12.75	6252
2017-05-19	12.60	12.90	12.60	12.80	23613
2017-05-22	12.80	13.05	12.80	12.95	9722
2017-05-23	12.90	13.35	12.90	13.25	14422
2017-05-24	13.30	13.45	13.10	13.10	4009
2017-05-25	13.25	13.45	13.08	13.35	7972
2017-05-26	13.40	13.40	13.20	13.20	3921
2017-05-30	13.52	13.55	13.00	13.25	34701
2017-05-31	13.35	13.95	13.35	13.80	79126
2017-06-01	14.01	14.75	14.00	14.60	8970
2017-06-02	14.63	14.65	14.15	14.35	9693
2017-06-05	14.50	14.50	14.00	14.00	26724
2017-06-06	13.95	14.55	13.80	14.45	18909
2017-06-07	14.60	14.60	14.00	14.10	6720
2017-06-08	13.96	14.48	13.96	14.35	4341
2017-06-09	14.43	14.80	14.43	14.75	15849
2017-06-12	14.75	15.10	14.75	14.95	13394
2017-06-13	14.95	14.95	14.60	14.60	16401
2017-06-14	14.55	14.55	14.10	14.20	20724
2017-06-15	14.05	14.35	14.00	14.20	3447
2017-06-16	13.95	15.80	13.95	15.35	33349
2017-06-19	15.25	15.40	14.95	15.30	10277
2017-06-20	15.20	15.40	15.03	15.20	8406
2017-06-21	15.10	15.10	14.65	14.80	9037
2017-06-22	14.45	15.35	14.45	15.15	5719
2017-06-23	15.05	15.65	14.60	15.65	66080
2017-06-26	15.40	15.95	15.35	15.40	14705
2017-06-27	15.65	15.80	15.45	15.70	10648
2017-06-28	15.75	15.80	15.40	15.50	12943
2017-06-29	15.30	15.40	14.68	15.15	28414
2017-06-30	15.47	15.50	14.85	15.00	20023
2017-07-03	15.00	15.40	15.00	15.40	3379
2017-07-05	15.10	15.10	14.10	14.85	17617
2017-07-06	14.60	15.00	14.50	14.80	12889
2017-07-07	14.94	15.25	14.94	15.20	5321
2017-07-10	15.00	15.35	15.00	15.15	5943
2017-07-11	15.25	15.25	14.60	14.65	4134
2017-07-12	14.70	15.25	14.70	15.25	29285
2017-07-13	15.35	15.50	14.80	14.80	18702
2017-07-14	14.70	15.15	14.65	14.95	5600
2017-07-17	14.90	15.20	14.80	15.20	9592
2017-07-18	15.00	15.00	14.50	14.60	6065
2017-07-19	14.58	15.00	14.58	15.00	4118
2017-07-20	14.75	14.75	14.18	14.25	3993
2017-07-21	14.40	14.75	14.40	14.65	14737
2017-07-24	14.60	14.60	14.30	14.40	5087
2017-07-25	14.40	14.50	14.15	14.15	12027
2017-07-26	14.40	14.50	14.25	14.35	8741
2017-07-27	14.30	14.35	14.05	14.05	8302
2017-07-28	14.10	14.15	14.05	14.05	6947
2017-07-31	14.50	15.22	14.40	14.55	12848
2017-08-01	14.75	14.95	14.65	14.85	6064
2017-08-02	14.75	14.93	14.30	14.35	4079
2017-08-03	14.55	14.65	14.05	14.25	4299
2017-08-04	14.10	14.90	14.05	14.40	5522
2017-08-07	14.30	14.30	14.25	14.30	3075
2017-08-08	14.75	14.75	14.40	14.50	3657
2017-08-09	14.35	14.45	14.30	14.35	6649
2017-08-10	14.33	14.33	14.20	14.20	25003
2017-08-11	14.35	14.90	14.35	14.70	10748
2017-08-14	14.80	15.25	14.80	15.05	12998
2017-08-15	15.00	15.00	14.70	14.70	3930
2017-08-16	14.74	15.15	14.73	14.80	3235
2017-08-17	14.80	14.85	14.25	14.45	7710
2017-08-18	14.15	14.28	14.15	14.20	9561
2017-08-21	14.05	14.30	14.05	14.10	6141
2017-08-22	14.30	14.40	14.30	14.35	3486
2017-08-23	14.25	14.75	14.25	14.40	3554
2017-08-24	14.40	14.65	14.40	14.55	2428
2017-08-25	15.15	15.25	14.76	15.20	5620
2017-08-28	15.20	16.10	15.20	15.50	40852
2017-08-29	15.45	15.80	15.35	15.60	17787
2017-08-30	15.68	16.60	15.68	16.45	49366
2017-08-31	16.45	16.75	16.45	16.60	19663
2017-09-01	16.75	17.10	16.75	16.90	19537
2017-09-05	17.00	17.00	16.78	16.85	14577
2017-09-06	16.60	17.50	16.60	17.35	212651
2017-09-07	17.50	17.70	17.40	17.40	4979
2017-09-08	17.40	17.90	17.15	17.70	5698
2017-09-11	17.85	18.15	17.30	18.15	18686
2017-09-12	18.30	18.40	18.05	18.20	3963
2017-09-13	18.20	18.35	18.05	18.05	6832
2017-09-14	17.95	18.20	17.95	18.10	5902
2017-09-15	18.15	18.45	17.50	18.40	93648
2017-09-18	18.45	18.95	18.25	18.80	46623
2017-09-19	18.55	18.65	17.50	18.60	20251
2017-09-20	18.85	19.10	18.80	19.10	19199
2017-09-21	19.00	19.75	19.00	19.60	8147
2017-09-22	19.45	19.50	17.66	19.40	18970
2017-09-25	19.35	20.15	19.35	19.85	16881
2017-09-26	20.40	20.50	20.00	20.05	21635
2017-09-27	20.20	20.70	20.20	20.60	37010
2017-09-28	20.50	20.50	20.05	20.15	17194
2017-09-29	20.25	20.66	20.25	20.45	22695
2017-10-02	20.60	20.82	20.30	20.55	30607
2017-10-03	20.70	20.85	20.50	20.65	36155
2017-10-04	20.70	20.95	20.70	20.70	18315
2017-10-05	20.80	21.05	20.70	20.95	22333
2017-10-06	20.90	22.40	20.90	21.35	32094
2017-10-09	21.60	21.92	21.40	21.40	16552
2017-10-10	22.44	22.44	20.10	21.30	23079
2017-10-11	21.55	21.60	21.30	21.40	13833
2017-10-12	21.40	21.95	21.40	21.70	16487
2017-10-13	22.00	22.30	21.35	21.60	16367
2017-10-16	21.75	22.05	20.85	21.25	19012
2017-10-17	21.05	21.35	20.90	21.00	15170
2017-10-18	21.05	22.00	21.05	21.65	12141
2017-10-19	21.65	22.05	21.60	21.70	8966
2017-10-20	21.70	21.85	21.45	21.75	15490
2017-10-23	21.60	21.60	20.71	21.25	15981
2017-10-24	21.20	21.55	21.20	21.40	9850
2017-10-25	21.65	21.65	21.25	21.35	6287
2017-10-26	21.27	21.73	21.25	21.35	59291
2017-10-27	20.55	21.70	20.55	21.55	34555
2017-10-30	21.60	22.10	20.80	21.25	20799
2017-10-31	21.40	21.95	21.40	21.60	16297
2017-11-01	21.85	21.90	21.30	21.45	7229
2017-11-02	21.68	22.20	21.68	22.15	24828
2017-11-03	22.20	22.20	21.90	22.00	13434
2017-11-06	22.05	22.05	21.75	21.95	4702
2017-11-07	21.60	21.65	21.15	21.45	9235
2017-11-08	21.30	21.45	21.10	21.40	32434
2017-11-09	21.20	21.85	21.00	21.10	40461
2017-11-10	21.10	22.00	21.10	21.75	14027
2017-11-13	21.64	22.85	21.63	21.95	42814
2017-11-14	21.80	22.15	21.75	22.10	10013
2017-11-15	22.10	22.10	21.45	21.45	11806
2017-11-16	22.08	22.15	21.68	21.85	15736
2017-11-17	21.70	22.03	21.50	22.00	7254
2017-11-20	22.00	22.30	21.90	22.15	11738
2017-11-21	22.20	22.60	22.01	22.35	21693
2017-11-22	22.30	23.00	22.25	22.25	15561
2017-11-24	22.60	23.15	22.60	23.05	5825
2017-11-27	23.00	23.03	22.55	22.75	11762
2017-11-28	22.85	22.90	22.63	22.70	28389
2017-11-29	22.20	23.40	22.15	23.20	19473
2017-11-30	22.65	23.50	22.65	23.35	36781
2017-12-01	23.35	24.30	22.91	23.90	21588
2017-12-04	24.40	24.44	23.55	23.55	11580
2017-12-05	24.20	24.28	23.45	23.50	23922
2017-12-06	23.35	24.00	23.10	23.40	15639
2017-12-07	23.45	24.00	23.40	23.40	42829
2017-12-08	23.55	23.85	23.10	23.10	68481
2017-12-11	23.15	24.45	23.10	24.00	44370
2017-12-12	24.05	24.15	23.50	23.80	29640
2017-12-13	23.85	24.20	23.70	24.00	27937
2017-12-14	24.00	24.25	23.45	23.50	17968
2017-12-15	23.50	24.20	23.50	23.90	87857
2017-12-18	24.15	24.60	23.81	24.00	19132
2017-12-19	24.00	24.15	23.65	24.00	31316
2017-12-20	24.00	24.35	23.90	23.90	18001
2017-12-21	23.90	24.20	23.85	24.00	32628
2017-12-22	24.50	24.50	24.10	24.10	12458
2017-12-26	24.50	24.50	24.05	24.25	7817
2017-12-27	24.50	24.65	24.05	24.10	13058
2017-12-28	24.10	24.30	23.95	24.05	17776
2017-12-29	24.00	24.15	23.70	23.75	15103
2018-01-02	23.75	24.00	23.75	23.90	28708
2018-01-03	23.80	24.00	23.45	23.80	87456
2018-01-04	23.80	23.95	23.70	23.80	21677
2018-01-05	23.95	23.95	23.65	23.75	20530
2018-01-08	23.75	23.90	23.60	23.80	62058
2018-01-09	23.90	24.00	23.70	23.80	52862
2018-01-10	23.70	23.80	23.70	23.75	79246
2018-01-11	23.75	24.95	23.75	24.65	39901
2018-01-12	24.60	25.65	24.60	24.70	58777
2018-01-16	24.70	25.20	24.43	24.85	37907
2018-01-17	24.85	25.15	24.55	25.00	31066
2018-01-18	25.00	25.10	24.85	24.95	13683
2018-01-19	24.85	25.08	24.85	24.95	75663
2018-01-22	24.95	25.20	24.90	24.95	46969
2018-01-23	24.90	25.05	24.80	24.95	39032
2018-01-24	25.05	25.25	24.75	24.80	14557
2018-01-25	24.70	24.90	24.45	24.70	36605
2018-01-26	24.85	24.95	24.75	24.95	5688
2018-01-29	24.85	24.90	23.60	23.90	56597
2018-01-30	23.70	23.95	23.15	23.35	25983
2018-01-31	23.45	23.80	23.25	23.25	23850
2018-02-01	23.25	23.90	23.20	23.65	23215
2018-02-02	23.55	23.70	22.66	22.90	35014
2018-02-05	22.85	22.95	22.55	22.55	25608
2018-02-06	22.25	22.85	22.15	22.55	52419
2018-02-07	24.50	24.75	23.25	23.65	24099
2018-02-08	23.70	23.75	22.65	22.65	14227
2018-02-09	22.65	23.30	22.15	22.70	21966
2018-02-12	22.80	22.80	21.80	22.00	27072
2018-02-13	21.85	23.40	21.85	22.45	19615
2018-02-14	22.30	22.85	22.30	22.75	20948
2018-02-15	22.95	23.05	22.26	22.80	43266
2018-02-16	22.80	23.40	22.50	22.50	10421
2018-02-20	22.40	22.40	21.50	21.60	18187
2018-02-21	21.65	22.50	21.65	22.15	11238
2018-02-22	22.15	22.30	21.86	22.00	13811
2018-02-23	22.00	23.90	22.00	23.10	37585
2018-02-26	23.30	23.65	23.05	23.30	26626
2018-02-27	23.40	23.60	22.70	22.90	14151
2018-02-28	22.90	23.10	22.05	22.10	12794
2018-03-01	22.05	22.25	21.75	22.00	13708
2018-03-02	21.90	22.85	21.70	22.00	17922
2018-03-05	21.80	21.80	21.00	21.40	16646
2018-03-06	21.55	21.60	21.25	21.40	11557
2018-03-07	21.35	21.55	20.95	21.30	30519
2018-03-08	21.40	21.60	21.10	21.40	15501
2018-03-09	21.70	21.88	21.45	21.80	56766
2018-03-12	21.85	22.00	21.80	21.95	15361
2018-03-13	21.95	22.05	21.70	21.70	16175
2018-03-14	21.80	22.10	21.65	21.85	41968
2018-03-15	21.95	22.10	21.78	22.00	27694
2018-03-16	21.85	22.05	21.85	21.90	43696
2018-03-19	21.85	21.90	21.65	21.85	9082
2018-03-20	21.90	21.90	21.45	21.60	13588
2018-03-21	21.65	22.05	21.60	21.75	11503
2018-03-22	21.60	22.15	21.45	21.55	12713
2018-03-23	21.60	21.70	21.30	21.30	21803
2018-03-26	21.60	21.60	21.10	21.20	25972
2018-03-27	21.30	21.45	20.75	20.75	17686
2018-03-28	20.75	21.25	20.60	20.70	28163
2018-03-29	20.80	21.40	20.75	21.15	19679
2018-04-02	21.05	21.10	20.55	20.65	9630
2018-04-03	20.80	20.95	20.63	20.80	11756
2018-04-04	20.50	21.20	20.38	21.15	142523
2018-04-05	21.35	21.40	20.80	20.95	17327
2018-04-06	20.80	21.15	20.65	21.10	48268
2018-04-09	21.30	21.35	21.00	21.10	12560
2018-04-10	21.25	21.85	21.15	21.60	59111
2018-04-11	21.50	21.50	20.90	21.00	9554
2018-04-12	21.05	21.40	21.05	21.15	10844
2018-04-13	21.20	21.25	20.85	20.95	21796
2018-04-16	21.10	21.90	21.10	21.80	27783
2018-04-17	21.95	21.95	21.60	21.85	10372
2018-04-18	21.85	22.15	21.75	22.05	20088
2018-04-19	22.00	22.45	21.95	22.15	22427
2018-04-20	22.10	22.35	21.70	22.10	15990
2018-04-23	22.10	22.18	22.00	22.05	13649
2018-04-24	22.15	22.43	21.95	22.05	20996
2018-04-25	21.95	22.10	21.90	22.05	38410
2018-04-26	22.25	22.47	21.50	21.65	107351
2018-04-27	21.65	23.65	21.65	22.30	21519
2018-04-30	22.40	22.55	21.95	21.95	34023
2018-05-01	21.90	22.15	21.75	22.10	34182
2018-05-02	22.10	22.45	22.08	22.15	31463
2018-05-03	22.15	22.25	21.85	21.95	71929
2018-05-04	21.85	22.60	21.85	22.50	31399
2018-05-07	22.45	22.65	22.25	22.40	25942
2018-05-08	22.45	23.00	22.45	23.00	19462
2018-05-09	23.00	23.30	22.90	23.15	37030
2018-05-10	23.30	23.30	23.05	23.15	43665
2018-05-11	23.20	23.50	22.81	23.50	34629
2018-05-14	23.50	24.35	23.50	24.30	53483
2018-05-15	24.15	24.55	24.10	24.25	38836
2018-05-16	24.20	24.50	24.20	24.35	21838
2018-05-17	24.10	24.45	23.80	24.00	43593
2018-05-18	24.05	24.25	23.90	23.90	62616
2018-05-21	24.10	24.50	24.00	24.15	63292
2018-05-22	24.20	24.30	24.05	24.05	43354
2018-05-23	24.00	24.45	23.86	24.35	38670
2018-05-24	24.35	24.45	24.25	24.35	61974
2018-05-25	24.50	24.75	24.25	24.65	38621
2018-05-29	24.60	25.00	24.50	25.00	42351
2018-05-30	25.00	25.23	24.91	25.00	55631
2018-05-31	24.95	25.25	24.73	24.90	43599
2018-06-01	25.00	25.05	24.85	25.00	37895
2018-06-04	25.15	25.25	24.85	24.90	37994
2018-06-05	25.00	25.10	24.90	25.00	42175
2018-06-06	24.95	25.70	24.95	25.40	51004
2018-06-07	25.40	25.63	25.16	25.50	113329
2018-06-08	25.55	25.75	25.45	25.55	48708
2018-06-11	25.55	25.80	25.50	25.70	65424
2018-06-12	25.80	25.80	25.65	25.80	59227
2018-06-13	25.75	25.95	25.75	25.85	80261
2018-06-14	25.95	26.05	25.60	25.95	47001
2018-06-15	26.00	26.40	25.75	26.40	122898
2018-06-18	26.35	26.65	26.20	26.65	51431
2018-06-19	26.30	26.45	25.80	26.00	51432
2018-06-20	25.95	26.55	25.90	26.50	31772
2018-06-21	26.45	26.65	25.95	26.55	48761
2018-06-22	26.55	28.15	26.20	26.90	277777
2018-06-25	26.70	26.86	26.03	26.30	63877
2018-06-26	26.30	26.35	26.10	26.35	45371
2018-06-27	26.35	26.60	26.05	26.10	40314
2018-06-28	26.10	26.35	26.00	26.25	62283
2018-06-29	26.30	26.40	25.95	26.25	36766
2018-07-02	26.15	26.75	25.95	26.65	40322
2018-07-03	26.65	26.85	26.50	26.70	15873
2018-07-05	26.75	26.95	26.45	26.90	43052
2018-07-06	26.90	26.95	26.65	26.80	47915
2018-07-09	26.85	27.20	26.71	27.15	38141
2018-07-10	27.25	27.34	26.90	27.00	39078
2018-07-11	26.90	26.95	26.55	26.60	41243
2018-07-12	26.70	27.80	26.60	27.30	431794
2018-07-13	27.50	27.50	27.27	27.40	141456
2018-07-16	27.50	27.55	27.10	27.35	138296
2018-07-17	27.35	27.45	27.28	27.35	58056
2018-07-18	27.40	28.04	27.40	27.65	100801
2018-07-19	27.60	27.80	27.55	27.65	88370
2018-07-20	27.70	27.85	27.65	27.85	105094
2018-07-23	27.95	28.10	27.90	28.00	136042
2018-07-24	28.10	28.25	27.30	27.35	124728
2018-07-25	27.65	27.65	27.14	27.40	101430
2018-07-26	27.45	27.70	27.00	27.55	143761
2018-07-27	30.00	30.35	29.50	29.85	238013
2018-07-30	31.15	31.90	30.00	31.85	331188
2018-07-31	32.00	33.50	31.95	33.50	314069
2018-08-01	33.50	34.35	32.35	34.05	222337
2018-08-02	33.90	34.45	33.74	34.45	128380
2018-08-03	34.25	34.50	33.75	34.15	82296
2018-08-06	33.85	34.95	33.85	34.85	104900
2018-08-07	34.95	35.30	34.00	35.25	129319
2018-08-08	34.90	35.60	34.65	35.55	62151
2018-08-09	35.70	36.05	35.20	35.60	98164
2018-08-10	35.55	35.71	35.20	35.55	87180
2018-08-13	35.45	35.65	35.15	35.50	156333
2018-08-14	35.50	36.30	35.35	35.80	74804
2018-08-15	35.80	35.90	34.70	35.05	92974
2018-08-16	35.20	35.50	34.50	35.30	117848
2018-08-17	35.25	35.70	35.05	35.50	67014
2018-08-20	36.00	36.98	35.75	36.80	118109
2018-08-21	36.70	37.25	36.51	36.65	54325
2018-08-22	36.55	36.85	36.50	36.55	32162
2018-08-23	36.55	36.80	36.30	36.30	42188
2018-08-24	36.45	36.75	36.28	36.50	92258
2018-08-27	36.25	36.70	35.80	36.30	103113
2018-08-28	36.60	37.68	35.90	36.20	85728
2018-08-29	36.25	36.35	35.95	36.30	47576
2018-08-30	36.15	36.25	35.60	36.10	51542
2018-08-31	36.10	36.60	35.70	36.60	90909
2018-09-04	36.40	36.70	36.04	36.50	66819
2018-09-05	36.55	36.80	35.80	36.05	54936
2018-09-06	36.20	36.75	35.80	36.20	59005
2018-09-07	36.05	36.60	35.40	35.70	52439
2018-09-10	35.65	36.40	35.65	36.20	61212
2018-09-11	36.00	36.25	34.85	35.55	138420
2018-09-12	35.65	35.85	34.95	35.25	58014
2018-09-13	35.45	35.85	35.20	35.55	63290
2018-09-14	35.30	36.45	35.30	35.70	52983
2018-09-17	35.90	36.35	35.35	35.80	74934
2018-09-18	35.95	36.80	35.90	36.15	62141
2018-09-19	36.20	36.25	35.40	35.85	44810
2018-09-20	35.90	36.60	35.65	36.10	43639
2018-09-21	36.30	36.75	35.90	36.15	90280
2018-09-24	35.95	36.45	35.85	36.30	52458
2018-09-25	36.45	37.15	36.13	36.75	62454
2018-09-26	36.90	37.13	36.30	36.75	67645
2018-09-27	36.85	36.90	36.38	36.60	88524
2018-09-28	36.40	37.05	36.20	36.80	46201
2018-10-01	37.05	37.45	36.36	36.51	63291
2018-10-02	36.42	36.72	36.00	36.06	62843
2018-10-03	36.15	36.78	35.92	36.63	49137
2018-10-04	36.67	36.98	35.78	36.09	49389
2018-10-05	36.19	36.65	35.40	36.21	57639
2018-10-08	36.14	36.68	35.54	36.13	43587
2018-10-09	36.10	36.48	35.71	35.88	152719
2018-10-10	35.79	36.16	34.41	34.43	74714
2018-10-11	34.13	34.82	33.02	33.38	109862
2018-10-12	33.87	34.47	32.27	33.20	66372
2018-10-15	33.22	34.06	33.07	33.60	107605
2018-10-16	33.81	35.86	33.62	34.87	74394
2018-10-17	35.13	35.22	34.02	34.62	62528
2018-10-18	34.37	34.37	31.14	31.17	188315
2018-10-19	31.23	31.40	30.42	30.58	62724
2018-10-22	30.62	31.09	30.49	30.84	74755
2018-10-23	30.32	30.63	28.58	30.42	129974
2018-10-24	30.41	30.74	29.43	29.52	57862
2018-10-25	29.43	30.64	29.43	30.17	67407
2018-10-26	28.35	30.73	27.56	28.14	91528
2018-10-29	28.30	28.53	25.75	26.09	197081
2018-10-30	26.09	27.12	25.96	26.95	83596
2018-10-31	27.27	27.35	26.50	27.17	72823
2018-11-01	27.30	27.73	27.11	27.47	67222
2018-11-02	27.51	27.92	27.12	27.40	58676
2018-11-05	27.35	27.35	26.44	26.61	69852
2018-11-06	26.53	26.96	26.23	26.41	89833
2018-11-07	26.47	27.36	26.41	27.22	93096
2018-11-08	27.09	27.22	26.73	27.01	33742
2018-11-09	26.90	27.01	26.31	26.43	30090
2018-11-12	26.41	26.76	25.80	25.92	49413
2018-11-13	25.98	26.09	25.30	25.44	31199
2018-11-14	25.48	25.95	24.90	25.22	87849
2018-11-15	24.99	25.23	24.31	24.90	58380
2018-11-16	24.71	24.90	23.53	24.73	130777
2018-11-19	24.27	24.36	23.24	24.07	112482
2018-11-20	23.92	24.12	22.60	23.32	91009
2018-11-21	23.46	24.34	22.69	24.14	50397
2018-11-23	24.08	24.17	23.82	23.95	14985
2018-11-26	24.13	24.31	23.37	23.56	36252
2018-11-27	23.43	23.55	22.89	23.05	29836
2018-11-28	23.07	24.23	22.46	24.04	54620
2018-11-29	24.07	24.10	22.92	23.33	61754
2018-11-30	23.23	24.09	22.88	23.37	42111
2018-12-03	23.63	23.69	22.92	23.64	63531
2018-12-04	23.43	23.44	21.27	21.39	76085
2018-12-06	21.09	21.91	20.80	21.56	116945
2018-12-07	21.58	21.97	20.65	20.83	70897
2018-12-10	20.62	20.96	20.08	20.89	48611
2018-12-11	21.10	21.33	20.40	20.76	49147
2018-12-12	21.03	21.07	20.23	20.29	35762
2018-12-13	20.25	20.25	19.15	19.46	55107
2018-12-14	19.22	19.48	18.71	18.90	49091
2018-12-17	18.93	19.50	18.30	19.12	82268
2018-12-18	19.21	19.90	18.99	19.35	60462
2018-12-19	19.35	19.88	18.69	19.15	72215
2018-12-20	19.20	19.67	18.51	18.69	116089
2018-12-21	18.55	18.92	18.12	18.41	157305
2018-12-24	18.06	18.26	17.66	17.75	39578
2018-12-26	17.76	18.71	17.40	18.58	110686
2018-12-27	18.45	18.61	17.71	18.52	42985
2018-12-28	18.50	18.75	18.10	18.20	33352
2018-12-31	18.34	18.58	17.87	18.09	72775
2019-01-02	17.76	18.86	17.76	18.82	63704
2019-01-03	18.65	18.65	17.57	18.13	48130
2019-01-04	18.26	19.01	18.08	18.54	48338
2019-01-07	18.54	19.31	18.54	19.22	78909
2019-01-08	19.36	20.19	19.36	20.11	82038
2019-01-09	20.05	20.86	19.79	20.74	53450
2019-01-10	20.59	20.62	20.06	20.10	49762
2019-01-11	20.01	20.41	19.75	20.37	48027
2019-01-14	20.29	20.37	19.61	19.68	40416
2019-01-15	19.58	19.81	18.94	19.35	41609
2019-01-16	19.28	19.90	19.10	19.34	49723
2019-01-17	19.25	20.34	19.21	20.20	50864
2019-01-18	20.37	20.87	20.14	20.71	47988
2019-01-22	20.73	20.73	19.79	20.33	155163
2019-01-23	20.47	20.92	20.20	20.43	44445
2019-01-24	20.43	20.62	20.05	20.27	171065
2019-01-25	20.31	21.07	20.14	20.65	36942
2019-01-28	20.46	20.70	19.98	20.42	136783
2019-01-29	20.55	20.57	20.14	20.26	44192
2019-01-30	20.25	20.60	20.02	20.44	21558
2019-01-31	20.45	20.65	20.22	20.38	24684
2019-02-01	20.32	20.68	20.04	20.54	27684
2019-02-04	20.55	20.65	20.13	20.55	24511
2019-02-05	20.75	22.21	20.75	21.66	95108
2019-02-06	21.70	21.74	21.36	21.57	34161
2019-02-07	21.39	21.86	21.22	21.52	44360
2019-02-08	21.43	21.59	20.87	21.38	47598
2019-02-11	21.41	21.57	20.96	21.52	29208
2019-02-12	21.67	22.14	21.44	21.81	22060
2019-02-13	21.87	22.33	21.74	22.25	30494
2019-02-14	22.10	22.60	22.06	22.42	37603
2019-02-15	22.49	22.86	22.38	22.80	38198
2019-02-19	22.78	23.36	22.78	23.36	41065
2019-02-20	23.39	23.75	23.02	23.56	42819
2019-02-21	23.66	23.66	22.84	23.56	27496
2019-02-22	22.85	23.25	22.11	22.54	72603
2019-02-25	22.84	22.96	22.56	22.63	37567
2019-02-26	22.64	22.69	22.01	22.30	41716
2019-02-27	22.30	22.31	21.94	22.18	43219
2019-02-28	22.10	22.39	21.95	22.15	39084
2019-03-01	22.02	22.29	21.93	22.02	35733
2019-03-04	22.13	22.44	21.54	21.58	27576
2019-03-05	22.12	22.12	21.06	21.20	35665
2019-03-06	21.19	21.19	20.36	20.46	31286
2019-03-07	20.34	20.95	20.21	20.51	29514
2019-03-08	20.37	20.80	20.24	20.41	40140
2019-03-11	20.48	21.09	19.52	21.04	44070
2019-03-12	21.04	21.49	20.81	20.90	43264
2019-03-13	21.00	21.51	20.92	21.26	15664
2019-03-14	21.25	21.43	21.05	21.21	22769
2019-03-15	21.33	22.28	21.07	21.25	153618
2019-03-18	21.25	21.57	21.00	21.40	18792
2019-03-19	21.41	21.41	20.27	20.29	33551
2019-03-20	20.27	21.10	19.63	20.01	29807
2019-03-21	20.00	20.27	19.02	19.21	130540
2019-03-22	19.06	19.10	18.34	18.34	68355
2019-03-25	18.43	19.62	18.41	19.33	88773
2019-03-26	19.35	19.78	19.31	19.54	45771
2019-03-27	19.54	19.81	19.35	19.51	27504
2019-03-28	19.57	19.72	19.30	19.48	27228
2019-03-29	19.63	19.99	19.43	19.68	145976
2019-04-01	19.85	20.58	19.76	20.39	52707
2019-04-02	20.40	20.64	20.10	20.57	33407
2019-04-03	20.73	21.00	20.52	20.76	93217
2019-04-04	20.83	21.09	20.62	20.95	24426
2019-04-05	20.97	21.24	20.61	20.82	31466
2019-04-08	20.63	20.93	20.57	20.78	27145
2019-04-09	20.68	20.86	20.53	20.70	30834
2019-04-10	20.82	21.33	20.65	21.25	26712
2019-04-11	21.26	21.80	20.76	21.71	33111
2019-04-12	21.83	22.19	21.83	22.05	34261
2019-04-15	22.06	22.21	21.63	21.77	36035
2019-04-16	21.84	22.12	21.62	21.99	24940
2019-04-17	21.93	22.27	21.76	22.19	34273
2019-04-18	22.19	22.48	21.90	22.30	20889
2019-04-22	22.19	22.70	22.05	22.23	30052
2019-04-23	22.40	22.47	22.08	22.20	60137
2019-04-24	22.22	22.88	22.22	22.47	24767
2019-04-25	22.45	23.87	22.06	22.06	72059
2019-04-26	22.41	23.07	22.00	22.79	58040
2019-04-29	23.13	24.04	22.95	23.80	70219
2019-04-30	24.67	25.15	24.05	24.42	108698
2019-05-01	24.43	24.43	23.21	23.65	68279
2019-05-02	23.65	23.87	23.04	23.26	35015
2019-05-03	23.16	23.49	22.63	23.13	69627
2019-05-06	22.89	23.78	22.89	23.77	32297
2019-05-07	23.41	23.76	23.10	23.69	30959
2019-05-08	23.61	23.61	23.10	23.19	44797
2019-05-09	23.10	23.43	22.88	23.30	29217
2019-05-10	23.11	23.26	22.65	22.87	49539
2019-05-13	22.30	22.81	21.54	21.94	88767
2019-05-14	22.06	22.97	21.73	22.49	68181
2019-05-15	22.31	22.98	22.31	22.84	48496
2019-05-16	22.68	22.98	22.07	22.19	55271
2019-05-17	22.16	22.42	21.48	21.50	64069
2019-05-20	21.50	22.43	21.18	21.78	71359
2019-05-21	21.78	22.30	21.71	22.05	64505
2019-05-22	21.90	21.94	21.36	21.58	71312
2019-05-23	21.33	21.44	20.67	20.84	76157
2019-05-24	21.01	21.01	19.80	20.05	99701
2019-05-28	20.14	20.27	19.77	20.22	114097
2019-05-29	20.08	20.38	19.66	20.05	66433
2019-05-30	20.10	20.86	19.43	19.48	51142
2019-05-31	19.19	19.57	18.34	18.87	51740
2019-06-03	18.77	19.03	18.34	18.58	69638
2019-06-04	18.86	19.13	18.50	18.77	114774
2019-06-05	18.85	19.08	18.15	18.23	64257
2019-06-06	18.19	18.44	17.86	18.31	116057
2019-06-07	18.41	19.23	18.39	19.02	60957
2019-06-10	18.88	19.64	18.88	19.21	38055
2019-06-11	19.39	19.58	19.17	19.27	98751
2019-06-12	19.20	19.48	19.15	19.29	82365
2019-06-13	19.39	20.53	19.39	20.29	70645
2019-06-14	20.32	20.37	20.01	20.21	39442
2019-06-17	20.38	20.62	20.32	20.41	53011
2019-06-18	20.59	21.02	20.30	20.81	65054
2019-06-19	20.83	21.03	20.40	20.86	69377
2019-06-20	21.01	21.79	21.00	21.24	54441
2019-06-21	21.10	21.53	20.70	21.31	84851
2019-06-24	21.48	22.03	21.08	21.28	96249
2019-06-25	21.40	21.63	21.07	21.48	81244
2019-06-26	21.57	22.01	21.16	21.84	37953
2019-06-27	21.85	22.47	21.85	22.01	89604
2019-06-28	21.93	22.64	21.80	22.47	90136
2019-07-01	22.96	23.02	22.50	22.96	67114
2019-07-02	22.91	22.91	21.63	22.57	53876
2019-07-03	22.60	22.78	22.27	22.34	27047
2019-07-05	22.32	22.71	22.22	22.70	57964
2019-07-08	22.50	22.76	22.28	22.49	53767
2019-07-09	22.54	22.62	22.28	22.62	44372
2019-07-10	22.72	22.72	21.44	21.59	33863
2019-07-11	21.59	21.59	20.75	20.97	48816
2019-07-12	21.04	21.60	21.04	21.40	34411
2019-07-15	21.23	21.69	20.99	21.68	36109
2019-07-16	21.66	22.51	21.66	21.96	45705
2019-07-17	21.99	21.99	21.37	21.45	75893
2019-07-18	21.49	21.67	21.19	21.53	31475
2019-07-19	21.45	21.94	21.14	21.66	32869
2019-07-22	21.72	21.88	21.36	21.41	117954
2019-07-23	21.41	21.97	19.24	21.94	34771
2019-07-24	21.69	22.51	21.69	22.50	25027
2019-07-25	22.50	22.50	21.27	21.61	34470
2019-07-26	21.06	21.06	19.58	20.90	67966
2019-07-29	20.71	21.48	20.24	20.28	45216
2019-07-30	20.50	20.59	20.06	20.50	49502
2019-07-31	20.35	20.71	19.63	19.69	58601
2019-08-01	19.85	20.16	19.62	19.83	71320
2019-08-02	21.00	21.00	19.98	20.62	80788
2019-08-05	20.94	21.30	19.98	20.16	112177
2019-08-06	20.32	20.61	19.81	20.30	91903
2019-08-07	20.03	20.27	19.94	20.19	54259
2019-08-08	20.26	20.78	20.26	20.69	42843
2019-08-09	20.63	20.70	20.11	20.43	44073
2019-08-12	20.26	20.31	20.04	20.25	31776
2019-08-13	20.18	21.02	20.11	20.23	33187
2019-08-14	20.06	20.16	19.39	19.62	48381
2019-08-15	19.54	19.68	18.78	19.03	42698
2019-08-16	19.16	20.05	19.16	20.01	62871
2019-08-19	20.20	20.20	19.77	19.85	58426
2019-08-20	19.84	20.02	19.67	19.70	19632
2019-08-21	19.99	20.03	19.69	19.87	25207
2019-08-22	20.00	20.56	19.66	20.12	78093
2019-08-23	20.02	20.50	18.92	19.06	43195
2019-08-26	19.35	19.62	19.00	19.48	31014
2019-08-27	19.53	19.62	18.93	19.20	54555
2019-08-28	19.46	20.54	19.44	20.44	88887
2019-08-29	20.40	20.99	20.36	20.81	86373
2019-08-30	20.86	21.16	20.65	20.95	88878
2019-09-03	20.81	21.27	20.57	20.77	81806
2019-09-04	20.96	21.17	20.70	20.75	69905
2019-09-05	20.93	21.81	20.93	21.53	90379
2019-09-06	21.74	21.89	21.15	21.39	51368
2019-09-09	21.38	22.77	21.38	22.41	123971
2019-09-10	22.20	22.84	22.02	22.73	77738
2019-09-11	22.86	22.99	22.34	22.93	80742
2019-09-12	22.93	22.96	22.30	22.39	97534
2019-09-13	22.50	22.75	22.25	22.38	115891
2019-09-16	22.36	24.82	22.34	24.70	103637
2019-09-17	24.92	26.13	24.37	25.93	154395
2019-09-18	25.87	27.49	25.73	26.27	178015
2019-09-19	25.36	25.49	23.88	24.02	208651
2019-09-20	23.95	24.63	23.95	24.47	135642
2019-09-23	24.53	24.53	23.90	24.25	90397
2019-09-24	24.39	24.53	23.77	24.00	130671
2019-09-25	24.09	24.92	24.05	24.24	95596
2019-09-26	24.21	24.42	23.89	24.03	112942
2019-09-27	24.00	24.18	23.14	23.30	129395
2019-09-30	23.49	23.69	23.14	23.28	114989
2019-10-01	23.44	24.05	22.85	23.15	84401
2019-10-02	22.99	23.26	22.80	23.23	80589
2019-10-03	23.09	23.34	22.70	23.02	56752
2019-10-04	23.19	23.19	22.63	23.04	45485
2019-10-07	22.93	23.18	22.70	23.04	61419
2019-10-08	22.86	23.04	22.59	22.70	74067
2019-10-09	22.81	23.17	22.68	23.03	47509
2019-10-10	23.15	23.40	22.92	23.30	39050
2019-10-11	23.71	24.52	23.71	24.15	39672
2019-10-14	23.86	24.40	23.81	24.22	33314
2019-10-15	24.45	24.69	24.16	24.39	39991
2019-10-16	24.29	24.90	24.29	24.80	42314
2019-10-17	24.93	25.31	24.71	24.92	35568
2019-10-18	24.92	25.16	24.67	24.77	49263
2019-10-21	24.92	25.36	24.79	24.96	53167
2019-10-22	25.01	25.35	24.68	25.12	38624
2019-10-23	25.06	25.58	24.96	25.43	33802
2019-10-24	25.45	25.67	24.88	25.19	48259
2019-10-25	22.52	23.50	19.78	20.14	186634
2019-10-28	20.20	20.26	18.13	18.55	192122
2019-10-29	18.31	18.82	17.88	18.80	193689
2019-10-30	18.91	18.98	18.40	18.83	121718
2019-10-31	18.85	19.00	18.22	18.86	99634
2019-11-01	19.02	19.25	18.66	19.01	91009
2019-11-04	19.19	19.73	19.18	19.66	108500
2019-11-05	19.67	20.37	19.65	20.07	70013
2019-11-06	20.04	20.61	19.85	20.47	80953
2019-11-07	20.59	21.00	20.45	20.87	69597
2019-11-08	20.74	21.25	20.45	21.23	101906
2019-11-11	21.01	21.29	20.16	20.99	130208
2019-11-12	20.95	21.40	20.84	21.17	63310
2019-11-13	21.00	21.12	20.67	20.81	68393
2019-11-14	20.71	21.13	20.69	21.04	61927
2019-11-15	21.16	21.16	20.88	20.88	150181
2019-11-18	20.91	20.95	20.57	20.88	59883
2019-11-19	20.79	20.82	20.11	20.14	62030
2019-11-20	20.02	20.34	19.75	19.82	53828
2019-11-21	19.93	20.12	19.40	19.42	48031
2019-11-22	19.54	19.88	19.44	19.82	36273
2019-11-25	19.87	20.79	19.33	20.65	103367
2019-11-26	20.57	20.89	20.44	20.75	55708
2019-11-27	20.80	20.84	19.60	19.74	94572
2019-11-29	19.80	20.06	19.58	19.94	27108
2019-12-02	19.92	20.23	19.15	19.20	60232
2019-12-03	19.10	19.22	18.55	18.67	48832
2019-12-04	18.98	19.09	18.54	18.75	51462
2019-12-05	18.78	18.92	18.46	18.80	44885
2019-12-06	18.96	19.11	18.79	18.83	39042
2019-12-09	18.79	19.18	18.60	18.98	47213
2019-12-10	18.99	19.04	18.53	18.65	56026
2019-12-11	18.69	19.11	18.40	18.96	55821
2019-12-12	18.94	19.23	18.72	18.86	75081
2019-12-13	18.93	19.11	18.62	19.04	121769
2019-12-16	19.25	19.64	19.07	19.43	118349
2019-12-17	19.41	19.55	19.05	19.51	138093
2019-12-18	19.58	19.75	19.30	19.47	80170
2019-12-19	19.39	19.53	19.17	19.22	60925
2019-12-20	19.13	19.17	18.74	18.96	149789
2019-12-23	19.00	19.37	18.95	19.20	66459
2019-12-24	19.19	19.48	19.08	19.44	22504
2019-12-26	19.44	19.44	19.03	19.22	54745
2019-12-27	19.31	19.31	18.98	19.08	50231
2019-12-30	19.17	19.17	18.75	18.90	61063
2019-12-31	18.75	19.15	18.75	18.96	145520
2020-01-02	18.96	18.96	18.33	18.51	79528
2020-01-03	18.27	18.70	18.26	18.66	88331
2020-01-06	18.58	18.79	18.38	18.73	77005
2020-01-07	18.64	19.00	18.46	18.72	65691
2020-01-08	18.65	19.08	18.65	18.95	46028
2020-01-09	19.04	19.10	18.62	19.07	38141
2020-01-10	19.04	19.09	18.77	18.82	39353
2020-01-13	18.84	18.85	18.55	18.69	31008
2020-01-14	18.77	19.03	18.66	18.75	76926
2020-01-15	18.69	19.04	18.68	18.70	98952
2020-01-16	18.91	19.47	18.91	19.25	80450
2020-01-17	19.26	19.43	19.09	19.27	59571
2020-01-21	19.17	19.29	18.91	18.97	85292
2020-01-22	19.03	19.08	18.56	18.60	64463
2020-01-23	18.57	18.66	18.26	18.50	88117
2020-01-24	18.56	18.58	17.96	17.99	73365
2020-01-27	17.89	17.90	17.54	17.65	80099
2020-01-28	17.70	17.91	17.52	17.77	56691
2020-01-29	17.73	17.83	17.50	17.55	83515
2020-01-30	17.41	17.43	17.18	17.38	56116
2020-01-31	17.31	17.48	16.81	16.90	66581
2020-02-03	17.09	17.22	16.95	17.02	47455
2020-02-04	17.31	17.33	17.03	17.09	40220
2020-02-05	17.34	17.82	17.31	17.74	52189
2020-02-06	17.75	18.05	17.42	17.74	97132
2020-02-07	19.09	19.84	18.58	19.10	117895
2020-02-10	19.30	19.58	19.08	19.39	72844
2020-02-11	19.61	19.79	18.94	18.97	55359
2020-02-12	19.11	19.21	18.79	18.93	62941
2020-02-13	18.77	18.92	18.64	18.70	49211
2020-02-14	18.61	18.76	18.26	18.30	60680
2020-02-18	18.29	18.46	18.10	18.29	79306
2020-02-19	18.28	18.67	18.17	18.49	47682
2020-02-20	18.33	19.01	18.33	18.99	51569
2020-02-21	18.91	19.06	18.63	18.72	30565
2020-02-24	18.09	18.25	17.75	17.82	38370
2020-02-25	17.87	17.92	16.69	16.74	53096
2020-02-26	16.76	16.99	16.31	16.37	33207
2020-02-27	16.16	16.52	15.65	15.98	55268
2020-02-28	15.44	15.75	15.02	15.41	58786
2020-03-02	15.45	15.50	15.07	15.39	69247
2020-03-03	15.39	15.79	14.91	15.02	66327
2020-03-04	15.29	15.33	15.03	15.30	49922
2020-03-05	14.98	15.15	14.67	14.81	63590
2020-03-06	14.66	15.58	14.66	15.42	54255
2020-03-09	14.62	14.90	13.83	13.97	66096
2020-03-10	14.40	14.71	13.80	14.16	48993
2020-03-11	13.72	13.78	13.31	13.37	71935
2020-03-12	13.21	13.21	11.72	11.78	91205
2020-03-13	12.34	14.91	12.34	13.03	54919
2020-03-16	11.96	13.25	11.89	12.52	75860
2020-03-17	12.65	14.63	12.48	14.59	87569
2020-03-18	13.80	14.54	12.36	12.68	72891
2020-03-19	12.63	14.19	11.90	12.00	68659
2020-03-20	11.99	12.77	11.24	11.46	94135
2020-03-23	11.30	11.87	11.02	11.60	107352
2020-03-24	12.23	13.01	12.02	12.59	89196
2020-03-25	12.63	14.09	12.34	12.94	55816
2020-03-26	13.05	13.79	12.32	13.45	66326
2020-03-27	12.97	13.68	12.75	12.83	67636
2020-03-30	12.95	13.67	12.39	13.32	72681
2020-03-31	13.27	13.93	12.53	13.10	130339
2020-04-01	12.73	13.16	12.32	12.46	75547
2020-04-02	12.33	13.09	12.33	12.87	70857
2020-04-03	12.64	12.71	11.67	12.01	87295
2020-04-06	12.40	13.05	12.40	12.59	82638
2020-04-07	12.96	13.02	12.29	12.32	48465
2020-04-08	12.66	12.86	12.35	12.63	47344
2020-04-09	12.79	13.33	12.52	13.01	60107
2020-04-13	12.97	13.00	12.48	12.90	26157
2020-04-14	13.11	13.37	12.05	12.18	45718
2020-04-15	12.01	12.56	11.72	12.00	87155
2020-04-16	11.96	11.96	11.41	11.66	83258
2020-04-17	11.95	12.47	11.68	12.37	110147
2020-04-20	12.21	12.44	11.95	12.24	78380
2020-04-21	12.16	12.62	11.94	12.37	69532
2020-04-22	12.53	12.97	12.34	12.85	50904
2020-04-23	12.87	13.56	12.87	13.24	42516
2020-04-24	13.21	13.27	12.72	12.82	33621
2020-04-27	13.07	14.01	12.90	13.93	59509
2020-04-28	14.05	14.69	14.05	14.28	95738
2020-04-29	14.81	14.89	14.40	14.73	72089
2020-04-30	14.43	14.43	13.84	13.93	51458
2020-05-01	14.08	14.18	12.87	14.16	48782
2020-05-04	13.75	13.89	13.04	13.04	52262
2020-05-05	13.17	13.82	13.01	13.07	51495
2020-05-06	13.03	13.32	12.63	12.95	41153
2020-05-07	13.23	13.23	12.81	12.95	43147
2020-05-08	13.32	13.62	12.93	13.21	49607
2020-05-11	13.11	13.20	12.58	12.71	66968
2020-05-12	12.74	12.77	12.34	12.42	88282
2020-05-13	12.34	12.36	11.78	12.24	39472
2020-05-14	11.93	12.09	11.70	12.03	41225
2020-05-15	12.01	12.06	11.83	11.88	38220
2020-05-18	12.31	12.98	12.31	12.96	36751
2020-05-19	12.78	12.86	12.44	12.46	19638
2020-05-20	12.47	13.13	12.47	12.86	32698
2020-05-21	12.92	13.20	12.82	13.15	47912
2020-05-22	13.24	13.40	13.00	13.37	21076
2020-05-26	13.88	14.56	13.86	14.39	42205
2020-05-27	14.83	15.11	14.59	15.06	39402
2020-05-28	15.10	15.26	14.80	15.15	55299
2020-05-29	14.86	15.10	14.76	14.86	146192
2020-06-01	14.79	15.10	14.79	14.92	41512
2020-06-02	15.02	15.24	14.86	15.14	64371
2020-06-03	15.47	16.85	15.45	16.70	70664
2020-06-04	16.74	17.22	16.26	17.13	46964
2020-06-05	17.38	18.04	17.34	17.77	56262
2020-06-08	17.93	18.02	17.36	17.48	52322
2020-06-09	17.06	17.57	16.35	17.44	44973
2020-06-10	17.37	17.79	17.10	17.14	61976
2020-06-11	16.37	16.53	15.55	15.55	84908
2020-06-12	16.20	16.20	15.15	15.47	48717
2020-06-15	15.02	15.68	14.77	15.61	39923
2020-06-16	16.12	16.12	15.28	15.61	25535
2020-06-17	15.54	15.67	15.37	15.62	21440
2020-06-18	15.43	15.94	15.43	15.64	17915
2020-06-19	15.86	16.63	15.86	16.08	72188
2020-06-22	15.89	16.34	15.87	16.30	25086
2020-06-23	16.40	16.78	16.37	16.76	34195
2020-06-24	16.50	16.59	16.21	16.22	41407
2020-06-25	16.16	16.74	16.00	16.67	36933
2020-06-26	16.49	16.51	16.23	16.43	88266
2020-06-29	16.69	17.35	16.62	17.24	56522
2020-06-30	17.16	17.58	17.06	17.38	39341
2020-07-01	17.40	17.56	17.06	17.26	48999
2020-07-02	17.52	17.60	17.05	17.20	27217
2020-07-06	17.47	17.56	17.09	17.43	38554
2020-07-07	17.25	17.47	17.02	17.24	26331
2020-07-08	17.15	17.40	16.83	17.04	24398
2020-07-09	16.93	17.00	16.58	16.89	62873
2020-07-10	17.07	17.46	17.05	17.29	12279
2020-07-13	17.40	17.85	17.16	17.28	32377
2020-07-14	17.43	17.54	17.21	17.45	27267
2020-07-15	17.86	18.37	17.81	18.09	45264
2020-07-16	18.12	18.12	17.32	17.36	83197
2020-07-17	17.28	18.25	17.28	18.15	53330
2020-07-20	17.98	18.15	17.76	17.90	21119
2020-07-21	18.19	18.39	17.98	18.39	98266
2020-07-22	18.40	18.89	18.33	18.49	122275
2020-07-23	18.43	18.57	17.86	17.99	94629
2020-07-24	17.81	17.98	17.37	17.42	42490
2020-07-27	17.43	17.93	17.36	17.86	42083
2020-07-28	17.66	17.97	17.04	17.69	50844
2020-07-29	17.81	18.30	17.76	18.10	28664
2020-07-30	17.88	18.14	17.73	17.92	22964
2020-07-31	18.07	18.83	17.91	18.37	92107
2020-08-03	18.56	18.59	18.10	18.45	84146
2020-08-04	18.71	18.71	18.19	18.29	60411
2020-08-05	18.45	18.52	18.10	18.37	47217
2020-08-06	18.40	18.62	18.34	18.46	25415
2020-08-07	18.49	18.89	18.42	18.88	100574
2020-08-10	18.90	19.47	18.88	19.34	61384
2020-08-11	19.52	19.76	19.18	19.38	78187
2020-08-12	19.64	20.35	19.46	20.28	55524
2020-08-13	20.15	20.19	19.67	19.75	60375
2020-08-14	19.70	19.80	19.21	19.36	36988
2020-08-17	19.41	19.41	19.02	19.26	41173
2020-08-18	19.32	19.41	19.12	19.26	16698
2020-08-19	19.25	19.63	19.18	19.38	27250
2020-08-20	19.13	19.69	19.12	19.56	32050
2020-08-21	19.57	19.60	19.40	19.47	56336
2020-08-24	19.69	19.69	19.39	19.48	18139
2020-08-25	19.60	20.77	19.51	20.74	119467
2020-08-26	20.64	20.92	20.03	20.53	74309
2020-08-27	20.75	21.56	20.54	21.44	71328
2020-08-28	21.40	21.92	21.18	21.83	167353
2020-08-31	21.60	22.00	21.49	21.50	148867
2020-09-01	21.51	22.04	21.50	22.04	114272
2020-09-02	22.06	23.03	22.04	22.69	98005
2020-09-03	22.71	22.71	21.71	21.87	44364
2020-09-04	22.25	22.25	21.60	22.05	47768
2020-09-08	21.92	22.13	21.39	22.01	66088
2020-09-09	22.11	22.38	21.96	22.02	62645
2020-09-10	22.14	22.20	21.59	21.90	75587
2020-09-11	22.08	22.37	21.33	21.40	82809
2020-09-14	21.51	22.11	20.90	21.24	64521
2020-09-15	21.33	21.77	21.04	21.55	50251
2020-09-16	21.74	22.17	21.37	21.40	45730
2020-09-17	21.41	21.67	21.29	21.36	24051
2020-09-18	21.54	21.54	20.50	21.25	98515
2020-09-21	20.95	20.95	19.62	20.39	71997
2020-09-22	20.56	20.57	20.02	20.17	26382
2020-09-23	20.13	20.46	20.04	20.20	45425
2020-09-24	20.20	20.53	19.96	20.29	38067
2020-09-25	20.28	20.40	19.99	20.13	57889
2020-09-28	20.33	20.97	20.33	20.86	33420
2020-09-29	20.86	21.04	20.68	20.79	19903
2020-09-30	20.93	21.64	20.51	20.86	63641
2020-10-01	21.00	21.27	20.78	21.08	35477
2020-10-02	20.74	21.30	20.60	21.23	20253
2020-10-05	21.25	21.94	20.69	21.87	61931
2020-10-06	21.91	22.06	21.21	21.55	21616
2020-10-07	21.98	22.02	21.47	21.93	17105
2020-10-08	22.05	22.42	21.63	22.35	29968
2020-10-09	22.43	22.44	22.01	22.27	14044
2020-10-12	22.38	23.94	22.38	23.12	97360
2020-10-13	23.15	23.18	22.62	22.80	23893
2020-10-14	23.08	23.20	22.91	22.91	82355
2020-10-15	22.91	23.17	22.41	23.09	45479
2020-10-16	22.95	23.00	22.47	22.52	42352
2020-10-19	22.74	22.92	22.08	22.22	42536
2020-10-20	22.28	22.66	22.04	22.30	48278
2020-10-21	22.35	22.60	22.04	22.20	21065
2020-10-22	22.14	22.23	21.52	22.03	49853
2020-10-23	22.07	22.16	21.94	22.00	44836
2020-10-26	21.87	22.04	20.62	21.36	43328
2020-10-27	21.34	21.35	20.65	20.84	44915
2020-10-28	20.40	20.56	20.01	20.04	37852
2020-10-29	20.04	20.26	19.81	20.03	55810
2020-10-30	19.76	20.08	19.40	19.73	59960
2020-11-02	20.08	21.09	20.06	21.01	65368
2020-11-03	21.51	21.90	21.40	21.81	63915
2020-11-04	21.57	22.33	21.40	21.47	60235
2020-11-05	21.81	22.32	21.78	21.98	25738
2020-11-06	21.85	21.85	20.96	21.05	20266
2020-11-09	21.98	22.55	21.21	21.30	44973
2020-11-10	21.58	22.83	21.29	22.51	45336
2020-11-11	22.13	22.51	22.07	22.31	26340
2020-11-12	21.88	22.00	21.51	21.87	20108
2020-11-13	21.87	22.35	21.84	22.11	26566
2020-11-16	22.52	23.10	22.13	23.04	34410
2020-11-17	22.86	23.30	22.45	23.10	16938
2020-11-18	23.30	23.50	23.00	23.00	21362
2020-11-19	23.01	23.21	22.26	22.85	37399
2020-11-20	22.58	22.70	22.02	22.09	44200
2020-11-23	22.18	22.40	21.55	21.81	49047
2020-11-24	21.78	22.61	21.69	22.56	45004
2020-11-25	22.38	22.50	22.03	22.29	14615
2020-11-27	22.35	22.35	21.68	21.92	10596
2020-11-30	21.92	22.41	21.43	21.51	50832
2020-12-01	21.93	22.39	21.84	22.22	54943
2020-12-02	22.22	22.44	21.87	22.15	44857
2020-12-03	22.89	23.40	21.56	21.71	91166
2020-12-04	21.54	21.98	21.22	21.84	50605
2020-12-07	21.61	21.92	21.39	21.84	44914
2020-12-08	21.22	22.09	21.22	22.05	75467
2020-12-09	22.22	22.40	21.93	22.06	39610
2020-12-10	21.75	22.11	21.30	21.85	34523
2020-12-11	21.78	21.78	21.21	21.28	24614
2020-12-14	21.40	21.52	20.36	20.42	33292
2020-12-15	20.90	21.60	20.51	21.41	96255
2020-12-16	21.66	21.98	21.18	21.64	56630
2020-12-17	21.68	22.20	21.59	22.03	66973
2020-12-18	22.09	22.51	21.42	21.82	267062
2020-12-21	21.82	21.82	20.95	21.09	41276
2020-12-22	21.11	21.21	20.83	20.86	37904
2020-12-23	21.00	21.18	20.76	20.76	21037
2020-12-24	20.95	20.98	20.72	20.72	10325
2020-12-28	20.98	21.20	20.50	20.54	18519
2020-12-29	20.59	20.98	20.10	20.45	26044
2020-12-30	20.43	20.65	20.17	20.57	22068
2020-12-31	20.42	20.62	20.39	20.59	17931
2021-01-04	20.57	21.05	20.52	20.74	55292
2021-01-05	20.75	21.45	20.48	21.12	136003
2021-01-06	21.24	22.13	21.04	21.87	153168
2021-01-07	22.09	22.49	21.88	22.28	156185
2021-01-08	22.31	22.90	21.59	21.93	71891
2021-01-11	21.77	21.78	20.92	21.14	40330
2021-01-12	21.00	21.78	21.00	21.52	28206
2021-01-13	22.17	22.17	21.45	21.64	38023
2021-01-14	22.31	22.56	21.79	22.49	73899
2021-01-15	22.34	22.88	22.12	22.70	52310
2021-01-19	22.67	23.19	22.46	22.81	85099
2021-01-20	22.80	23.97	22.80	23.38	61867
2021-01-21	23.38	23.59	22.73	23.01	49877
2021-01-22	22.93	23.27	22.69	23.26	56317
2021-01-25	23.12	23.12	22.72	22.87	36236
2021-01-26	22.91	22.95	22.41	22.55	40781
2021-01-27	22.07	22.17	21.26	21.48	62028
2021-01-28	21.77	22.01	21.18	21.47	42809
2021-01-29	21.46	21.97	21.14	21.20	49866
2021-02-01	21.31	21.98	20.88	21.85	28344
2021-02-02	21.99	22.22	21.59	21.94	28957
2021-02-03	21.82	22.26	21.52	22.06	34635
2021-02-04	21.77	22.91	21.77	22.89	63075
2021-02-05	22.89	24.30	22.56	23.42	84967
2021-02-08	23.49	23.97	23.26	23.59	29055
2021-02-09	23.19	23.46	22.62	23.16	90356
2021-02-10	23.44	25.00	23.44	24.03	81021
2021-02-11	24.23	24.29	23.69	24.09	94633
2021-02-12	23.96	24.69	23.96	24.69	50199
2021-02-16	24.50	24.82	24.46	24.63	125443
2021-02-17	24.44	25.00	24.40	24.50	29353
2021-02-18	24.50	24.73	24.30	24.40	33879
2021-02-19	24.44	24.71	23.84	23.92	43748
2021-02-22	23.73	24.31	23.73	24.22	32573
2021-02-23	24.01	24.44	23.68	24.21	45194
2021-02-24	24.16	24.74	24.03	24.21	91310
2021-02-25	24.21	24.31	23.67	23.89	30086
2021-02-26	23.79	23.80	23.14	23.41	60847
2021-03-01	23.41	24.42	23.41	24.14	46356
2021-03-02	24.12	24.44	24.04	24.11	134256
2021-03-03	24.26	25.62	24.26	25.02	128270
2021-03-04	25.09	25.55	24.53	24.53	32125
2021-03-05	24.88	25.60	24.34	25.50	96251
2021-03-08	25.67	26.42	25.44	25.76	36198
2021-03-09	25.90	26.36	25.44	25.72	31548
2021-03-10	26.06	26.65	25.87	26.58	50331
2021-03-11	26.60	26.76	26.29	26.50	35723
2021-03-12	26.65	26.78	26.10	26.54	65734
2021-03-15	26.50	26.77	25.70	26.19	43686
2021-03-16	26.00	26.00	25.31	25.94	75073
2021-03-17	25.83	26.83	25.05	26.57	57044
2021-03-18	26.52	27.75	26.52	26.91	100531
2021-03-19	27.12	27.95	26.74	26.95	99835
2021-03-22	27.17	27.17	26.26	26.58	36745
2021-03-23	26.27	26.50	25.21	25.61	57666
2021-03-24	25.68	26.52	25.43	25.56	46884
2021-03-25	25.47	25.87	25.00	25.57	38725
2021-03-26	25.88	26.28	25.75	26.28	54970
2021-03-29	26.00	26.71	26.00	26.25	42186
2021-03-30	26.19	26.43	25.78	26.05	57029
2021-03-31	26.03	26.89	25.81	26.31	108435
2021-04-01	26.28	26.86	26.28	26.58	37305
2021-04-05	26.93	27.15	26.72	26.88	18744
2021-04-06	26.79	26.92	26.51	26.75	19361
2021-04-07	26.72	27.03	25.95	26.30	41789
2021-04-08	26.30	26.44	25.89	26.32	44746
2021-04-09	26.35	26.97	26.35	26.67	25198
2021-04-12	26.56	26.81	26.33	26.57	21908
2021-04-13	26.49	26.50	25.81	26.17	46596
2021-04-14	26.29	27.00	25.92	26.43	33693
2021-04-15	26.46	26.64	26.23	26.40	15992
2021-04-16	26.70	26.70	25.91	26.28	25392
2021-04-19	26.25	26.29	25.17	25.56	39766
2021-04-20	25.46	25.46	24.33	24.66	26474
2021-04-21	24.51	24.73	24.06	24.13	35912
2021-04-22	24.26	25.73	22.33	23.11	79403
2021-04-23	23.37	24.46	23.37	24.05	33061
2021-04-26	24.18	24.49	23.92	24.04	28891
2021-04-27	24.01	24.53	23.97	24.04	22254
2021-04-28	23.93	24.32	23.87	24.00	20232
2021-04-29	24.41	24.58	23.90	24.27	47052
2021-04-30	24.31	25.21	23.26	25.01	60121
2021-05-03	25.29	26.09	25.17	25.42	26968
2021-05-04	25.20	25.20	24.78	25.00	50413
2021-05-05	25.00	25.17	24.68	24.85	27051
2021-05-06	24.96	26.13	24.78	25.35	38903
2021-05-07	25.23	26.16	25.23	26.15	25053
2021-05-10	26.10	26.48	25.85	25.96	44051
2021-05-11	25.55	26.18	25.34	25.87	36168
2021-05-12	25.83	26.00	25.10	25.23	28684
2021-05-13	25.25	26.46	25.25	26.15	25405
2021-05-14	26.25	27.00	25.95	26.83	36831
2021-05-17	26.67	26.80	26.30	26.46	25443
2021-05-18	27.04	27.04	25.87	25.95	12755
2021-05-19	25.89	25.89	24.37	25.11	47614
2021-05-20	25.23	25.38	24.76	25.06	15443
2021-05-21	25.28	25.50	24.76	25.08	23736
2021-05-24	25.07	25.50	24.75	25.34	148752
2021-05-25	25.28	26.90	24.66	24.83	83355
2021-05-26	25.11	25.33	24.50	24.86	70023
2021-05-27	25.20	25.49	24.81	25.16	49558
2021-05-28	25.37	25.37	24.71	25.00	42727
2021-06-01	25.26	26.10	25.15	26.08	61835
2021-06-02	26.13	26.21	24.93	24.99	27282
2021-06-03	24.99	25.37	24.75	25.25	20692
2021-06-04	25.19	25.50	24.87	25.15	29195
2021-06-07	25.11	25.94	25.02	25.46	42510
2021-06-08	25.46	26.07	25.22	25.49	28088
2021-06-09	25.42	25.61	24.85	25.29	38300
2021-06-10	25.50	25.76	24.67	25.00	25199
2021-06-11	25.14	25.25	24.51	24.70	25778
2021-06-14	24.63	24.84	24.17	24.29	51239
2021-06-15	24.31	24.91	24.17	24.50	107037
2021-06-16	24.46	24.51	23.70	23.70	42369
2021-06-17	23.70	23.80	22.92	23.07	77242
2021-06-18	22.68	22.99	21.50	21.50	157029
2021-06-21	21.75	22.49	21.75	22.22	71923
2021-06-22	22.21	22.62	21.94	22.38	77141
2021-06-23	22.95	23.47	22.68	22.96	154423
2021-06-24	23.10	23.45	22.85	23.05	29271
2021-06-25	23.04	23.36	22.53	22.57	154710
2021-06-28	22.56	23.07	22.03	22.53	68680
2021-06-29	22.62	23.15	22.38	22.87	49748
2021-06-30	22.79	23.48	22.78	23.30	49496
2021-07-01	23.49	23.92	23.14	23.67	44420
2021-07-02	23.70	24.10	23.09	23.34	33790
2021-07-06	23.40	23.41	22.42	23.07	29959
2021-07-07	22.93	23.27	22.46	22.98	22987
2021-07-08	22.42	22.90	22.41	22.67	46462
2021-07-09	23.05	23.24	22.94	23.21	32525
2021-07-12	23.50	23.85	22.92	23.17	31550
2021-07-13	23.00	23.37	23.00	23.10	29972
2021-07-14	23.32	23.48	23.18	23.31	50089
2021-07-15	23.22	23.50	22.92	23.36	36258
2021-07-16	23.49	23.49	22.54	22.71	34150
2021-07-19	22.17	22.47	21.47	21.73	45534
2021-07-20	21.82	22.60	21.82	22.03	47048
2021-07-21	22.27	22.76	22.23	22.34	16146
2021-07-22	22.31	22.58	21.35	21.63	27815
2021-07-23	21.85	22.20	21.63	22.17	19955
2021-07-26	22.10	23.25	21.63	22.08	22318
2021-07-27	21.96	22.27	21.71	21.95	17100
2021-07-28	21.98	22.34	21.52	22.31	24221
2021-07-29	22.57	23.07	21.89	22.89	43884
2021-07-30	23.19	23.30	21.64	23.05	47021
2021-08-02	23.09	23.60	22.29	22.36	29867
2021-08-03	22.40	22.60	22.11	22.37	27734
2021-08-04	22.18	22.18	21.36	21.52	25752
2021-08-05	21.50	22.00	21.25	21.39	19161
2021-08-06	21.61	21.98	21.28	21.60	17059
2021-08-09	21.52	21.92	21.00	21.24	31097
2021-08-10	21.23	21.71	21.23	21.52	13823
2021-08-11	21.53	21.83	21.14	21.83	44794
2021-08-12	21.76	22.25	21.70	21.99	27043
2021-08-13	22.17	22.23	21.64	21.82	10810
2021-08-16	21.71	22.00	21.26	21.78	51488
2021-08-17	21.82	21.82	21.17	21.57	25762
2021-08-18	21.57	22.30	21.57	21.71	32165
2021-08-19	21.68	21.88	21.03	21.27	27749
2021-08-20	21.13	21.72	21.13	21.38	92409
2021-08-23	21.53	21.81	21.18	21.61	201062
2021-08-24	21.90	22.42	21.86	21.95	31614
2021-08-25	21.84	22.88	21.84	22.47	135488
2021-08-26	22.40	22.47	21.58	21.70	37243
2021-08-27	21.71	22.43	21.71	22.20	29751
2021-08-30	22.26	22.26	21.64	21.79	15995
2021-08-31	22.06	22.22	21.82	21.87	34935
2021-09-01	21.86	22.09	21.67	22.05	16984
2021-09-02	21.95	22.23	21.77	21.90	27022
2021-09-03	21.42	21.63	21.42	21.55	10411
2021-09-07	21.45	21.60	21.03	21.40	57915
2021-09-08	21.27	21.40	20.95	21.07	19946
2021-09-09	21.33	21.33	20.46	20.46	27520
2021-09-10	20.80	20.85	20.23	20.65	37457
2021-09-13	20.75	21.10	20.62	20.82	37626
2021-09-14	20.98	20.98	20.40	20.44	23685
2021-09-15	20.52	20.93	20.43	20.48	102555
2021-09-16	20.61	21.03	20.15	20.26	90520
2021-09-17	20.24	20.94	19.53	19.55	210022
2021-09-20	19.38	19.82	19.05	19.05	153565
2021-09-21	19.29	20.06	19.29	19.69	202432
2021-09-22	19.71	20.49	19.71	20.13	109644
2021-09-23	20.32	20.42	19.79	19.94	32271
2021-09-24	19.85	20.06	19.58	19.67	29806
2021-09-27	19.69	20.28	19.69	20.03	29719
2021-09-28	19.88	20.20	19.55	19.64	37548
2021-09-29	19.60	20.26	19.59	19.74	28467
2021-09-30	19.75	20.36	19.50	20.08	53149
2021-10-01	20.05	20.43	19.75	20.27	34000
2021-10-04	20.30	20.54	19.93	20.19	33278
2021-10-05	20.19	20.39	19.95	20.27	117285
2021-10-06	20.04	20.39	19.75	20.16	35947
2021-10-07	20.28	20.64	20.00	20.04	17787
2021-10-08	20.06	20.06	19.49	19.79	18029
2021-10-11	20.07	20.23	19.47	19.95	40432
2021-10-12	20.05	20.06	19.62	19.82	32798
2021-10-13	19.99	20.16	19.56	19.84	21301
2021-10-14	20.12	20.33	19.80	20.27	38379
2021-10-15	20.54	21.00	20.38	20.82	40484
2021-10-18	20.83	21.08	20.33	20.92	37373
2021-10-19	20.98	21.03	20.61	20.94	21152
2021-10-20	20.96	21.98	20.96	21.95	52515
2021-10-21	21.99	21.99	21.49	21.62	39420
2021-10-22	21.70	22.00	21.70	21.86	28102
2021-10-25	21.91	22.44	21.82	22.36	61316
2021-10-26	22.48	22.50	22.05	22.12	37560
2021-10-27	22.08	22.10	21.39	21.52	20008
2021-10-28	21.72	21.94	21.61	21.74	26566
2021-10-29	21.30	21.36	20.93	21.08	47556
2021-11-01	21.02	21.27	20.40	20.41	46132
2021-11-02	20.50	20.97	20.27	20.92	41592
2021-11-03	20.81	21.08	20.62	20.96	25262
2021-11-04	20.94	21.06	20.83	20.88	23498
2021-11-05	21.10	21.53	20.95	21.46	37779
2021-11-08	21.67	21.72	21.18	21.61	31302
2021-11-09	21.60	21.97	21.22	21.39	33841
2021-11-10	21.67	21.67	21.09	21.28	14359
2021-11-11	21.37	21.71	21.09	21.43	33408
2021-11-12	21.18	21.50	21.05	21.10	28364
2021-11-15	21.19	21.19	20.98	21.10	24646
2021-11-16	21.00	21.08	20.67	21.01	28261
2021-11-17	21.00	21.00	20.37	20.45	13256
2021-11-18	20.35	20.35	19.63	19.80	36362
2021-11-19	19.62	20.21	19.26	20.06	34307
2021-11-22	20.27	20.81	19.97	20.34	96335
2021-11-23	20.36	20.96	20.36	20.59	60551
2021-11-24	20.41	20.91	19.80	20.51	21659
2021-11-26	20.00	20.09	19.36	19.41	14910
2021-11-29	19.71	19.98	19.05	19.07	31826
2021-11-30	19.46	19.46	18.21	18.59	52089
2021-12-01	18.77	19.10	18.23	18.32	38921
2021-12-02	18.59	18.89	18.43	18.85	52844
2021-12-03	18.72	18.96	17.93	18.23	27108
2021-12-06	18.30	18.66	17.76	17.81	28484
2021-12-07	18.13	18.24	17.77	17.82	33446
2021-12-08	18.04	18.45	17.95	18.09	34676
2021-12-09	17.95	18.09	17.75	17.89	38547
2021-12-10	17.90	17.96	17.48	17.54	95097
2021-12-13	17.62	17.70	17.30	17.70	103321
2021-12-14	17.61	18.00	17.24	17.52	112280
2021-12-15	17.52	17.87	17.24	17.40	132419
2021-12-16	17.82	17.96	17.24	17.42	113951
2021-12-17	17.41	17.74	17.10	17.49	149386
2021-12-20	17.26	17.45	16.62	17.40	65256
2021-12-21	17.50	18.03	17.26	17.67	31894
2021-12-22	17.57	17.95	17.57	17.85	21732
2021-12-23	17.79	18.15	17.79	17.99	23639
2021-12-27	17.98	18.31	17.62	18.19	23580
2021-12-28	18.10	19.24	18.10	19.13	76673
2021-12-29	19.15	19.39	18.85	19.04	44205
2021-12-30	19.10	19.19	18.47	18.68	48594
2021-12-31	18.77	18.92	18.40	18.86	18610
2022-01-03	18.85	19.28	18.62	18.71	18970
2022-01-04	18.82	19.43	18.75	19.06	17487
2022-01-05	19.36	19.48	18.64	18.64	31259
2022-01-06	18.77	18.81	18.41	18.70	15305
2022-01-07	18.42	18.80	18.35	18.68	15494
2022-01-10	18.72	18.72	18.35	18.52	14844
2022-01-11	18.44	18.67	18.17	18.62	35322
2022-01-12	18.58	18.80	18.38	18.44	27716
2022-01-13	18.56	18.78	18.51	18.65	14019
2022-01-14	18.46	18.48	18.23	18.32	21185
2022-01-18	18.19	18.31	17.53	18.03	22794
2022-01-19	18.35	18.40	17.67	17.78	52652
2022-01-20	18.30	18.30	17.10	17.22	44861
2022-01-21	17.07	17.59	16.65	17.11	432541
2022-01-24	16.99	17.38	16.73	17.20	131901
2022-01-25	17.10	17.94	16.78	17.55	105914
2022-01-26	17.75	18.05	17.07	17.35	78077
2022-01-27	17.44	17.59	16.18	16.30	88660
2022-01-28	16.30	16.75	15.86	16.55	90123
2022-01-31	16.50	17.04	16.36	17.03	35301
2022-02-01	16.91	18.59	16.91	17.59	59747
2022-02-02	17.70	18.11	17.33	17.98	42042
2022-02-03	17.93	18.20	17.57	17.75	44961
2022-02-04	17.75	17.75	17.05	17.09	30655
2022-02-07	17.05	17.05	16.42	16.56	40539
2022-02-08	16.60	16.73	16.30	16.35	35625
2022-02-09	16.43	17.00	16.27	16.79	37601
2022-02-10	16.72	17.29	16.70	16.73	74659
2022-02-11	18.13	18.40	17.55	18.02	51917
2022-02-14	18.11	18.11	17.80	17.98	19476
2022-02-15	18.22	18.32	17.70	18.07	20365
2022-02-16	17.98	18.46	17.51	18.13	24263
2022-02-17	17.93	18.40	17.74	17.86	23404
2022-02-18	17.96	17.96	17.52	17.77	23878
2022-02-22	17.63	18.19	17.50	17.88	127130
2022-02-23	18.06	18.69	17.93	18.43	40641
2022-02-24	18.11	18.86	17.81	18.72	35871
2022-02-25	18.77	19.86	18.77	19.46	43987
2022-02-28	19.39	19.39	18.66	19.13	27718
2022-03-01	18.98	19.09	18.30	18.57	35855
2022-03-02	18.71	19.34	18.71	19.01	25898
2022-03-03	19.02	19.36	18.63	19.04	28253
2022-03-04	18.90	19.14	18.64	18.98	44012
2022-03-07	19.07	19.35	18.79	18.81	27577
2022-03-08	19.01	19.75	18.95	19.33	134051
2022-03-09	19.56	19.94	19.56	19.72	31877
2022-03-10	19.82	20.17	19.68	20.01	17267
2022-03-11	19.98	20.71	19.98	20.34	40198
2022-03-14	20.68	21.45	20.68	21.37	47770
2022-03-15	21.36	21.79	20.72	21.15	61440
2022-03-16	21.12	22.12	21.12	22.05	40299
2022-03-17	22.02	22.54	22.02	22.41	24326
2022-03-18	22.32	22.74	22.13	22.70	69762
2022-03-21	22.58	23.23	22.55	22.93	55821
2022-03-22	23.07	23.47	22.71	22.83	78729
2022-03-23	22.65	22.65	20.90	20.95	54570
2022-03-24	21.18	21.23	20.90	20.98	21115
2022-03-25	20.98	21.16	20.85	20.95	21227
2022-03-28	20.95	21.03	20.81	20.97	12226
2022-03-29	20.99	21.44	20.98	21.30	32195
2022-03-30	20.95	21.46	20.80	20.85	31774
2022-03-31	20.80	20.95	19.79	20.15	58256
2022-04-01	20.30	20.32	19.43	19.55	59340
2022-04-04	19.75	19.75	18.97	18.98	39014
2022-04-05	19.00	19.16	17.87	17.97	60661
2022-04-06	17.82	18.10	17.76	17.83	52523
2022-04-07	17.91	18.20	17.72	17.97	58142
2022-04-08	17.87	18.42	17.83	18.23	33555
2022-04-11	18.48	18.67	18.12	18.17	40438
2022-04-12	18.41	18.92	18.01	18.12	48647
2022-04-13	18.10	18.42	18.06	18.35	16772
2022-04-14	18.40	18.63	18.31	18.56	22582
2022-04-18	18.63	18.69	18.42	18.58	15287
2022-04-19	18.43	18.84	18.43	18.57	25988
2022-04-20	18.81	19.24	18.81	19.08	20163
2022-04-21	19.07	19.48	18.48	18.55	62090
2022-04-22	18.54	18.88	18.00	18.25	99673
2022-04-25	18.32	18.77	17.89	18.47	120183
2022-04-26	18.24	19.43	18.24	19.26	101903
2022-04-27	19.41	19.83	19.23	19.45	63701
2022-04-28	19.71	20.77	19.52	20.64	63835
2022-04-29	20.63	21.02	20.16	20.28	51580
2022-05-02	20.28	20.78	20.26	20.33	86916
2022-05-03	20.38	21.24	20.37	21.17	37874
2022-05-04	20.85	22.35	20.85	22.10	58366
2022-05-05	22.16	22.16	21.37	21.57	46009
2022-05-06	23.45	24.13	22.55	23.51	65988
2022-05-09	23.60	23.83	23.01	23.17	64919
2022-05-10	23.30	23.46	22.36	23.00	69846
2022-05-11	22.99	23.28	20.92	23.17	58265
2022-05-12	23.00	23.94	22.82	23.39	44473
2022-05-13	25.01	25.01	23.92	24.60	51199
2022-05-16	24.82	26.65	24.82	25.51	122950
2022-05-17	25.88	26.40	25.58	25.87	107438
2022-05-18	26.00	26.00	24.86	25.30	77277
2022-05-19	25.01	25.20	23.90	24.62	84259
2022-05-20	25.00	25.00	23.82	24.07	100544
2022-05-23	24.56	25.69	24.38	24.75	238746
2022-05-24	24.76	26.00	24.51	25.82	102186
2022-05-25	25.97	27.46	25.80	26.75	108251
2022-05-26	27.00	27.83	26.77	27.24	87080
2022-05-27	27.24	27.66	27.04	27.53	71475
2022-05-31	27.40	28.37	26.96	27.89	146548
2022-06-01	28.21	28.52	27.28	28.33	109997
2022-06-02	28.44	29.42	28.19	29.17	66510
2022-06-03	29.00	29.41	28.73	28.99	45788
2022-06-06	29.16	30.68	28.94	30.66	90045
2022-06-07	30.24	30.61	29.69	29.75	103518
2022-06-08	29.60	29.81	29.05	29.63	61834
2022-06-09	29.49	30.05	29.36	29.67	45104
2022-06-10	29.32	29.76	29.10	29.17	55636
2022-06-13	28.41	28.41	27.16	27.31	78190
2022-06-14	27.61	28.25	27.11	27.92	62543
2022-06-15	27.91	28.49	27.38	27.74	68119
2022-06-16	27.14	27.41	25.82	26.25	177593
2022-06-17	26.32	27.32	25.57	26.31	116564
2022-06-21	26.75	27.21	26.10	26.93	47454
2022-06-22	26.69	27.38	26.27	26.47	97221
2022-06-23	26.31	26.64	25.61	25.98	45128
2022-06-24	26.06	28.46	26.06	28.32	196536
2022-06-27	28.60	28.99	27.87	28.14	120970
2022-06-28	28.15	28.84	28.01	28.18	58283
2022-06-29	28.14	28.14	27.19	27.33	33336
2022-06-30	26.91	27.49	26.51	27.31	28877
2022-07-01	26.93	27.72	26.51	27.17	32425
2022-07-05	26.64	26.75	25.77	26.48	62139
2022-07-06	26.52	26.52	25.52	26.15	38771
2022-07-07	26.43	27.32	26.43	27.01	46991
2022-07-08	27.24	27.42	26.65	27.20	29730
2022-07-11	26.84	27.62	26.66	26.78	39957
2022-07-12	26.60	27.05	25.81	26.58	37597
2022-07-13	26.18	26.18	25.38	25.72	110325
2022-07-14	25.24	25.24	24.43	24.99	107934
2022-07-15	25.47	25.93	24.45	25.53	61343
2022-07-18	25.53	26.22	25.51	25.53	47995
2022-07-19	25.73	27.11	25.73	27.00	48813
2022-07-20	26.84	27.63	26.50	27.49	48147
2022-07-21	27.34	27.58	26.77	27.36	35955
2022-07-22	27.50	27.50	26.63	27.08	36976
2022-07-25	27.48	28.13	27.32	27.91	46294
2022-07-26	27.74	28.38	27.54	28.38	62004
2022-07-27	28.62	28.99	28.18	28.77	43916
2022-07-28	28.88	29.01	28.41	28.59	51006
2022-07-29	29.15	30.19	29.11	30.05	68907
2022-08-01	30.31	34.16	30.06	34.06	207135
2022-08-02	34.23	34.36	33.42	33.93	95144
2022-08-03	34.26	35.91	34.05	35.66	107746
2022-08-04	35.93	36.82	35.60	36.00	136884
2022-08-05	36.00	36.33	34.46	35.00	71920
2022-08-08	35.50	37.83	35.02	37.32	147128
2022-08-09	37.55	38.88	37.25	38.09	93757
2022-08-10	38.50	40.76	38.45	39.31	126509
2022-08-11	39.80	39.85	38.79	39.34	53891
2022-08-12	39.69	39.69	39.05	39.22	46922
2022-08-15	38.54	39.66	38.05	39.60	60455
2022-08-16	39.57	40.63	39.20	39.81	71971
2022-08-17	39.61	39.61	38.33	38.56	70466
2022-08-18	38.79	40.68	38.79	40.41	67970
2022-08-19	39.82	39.97	39.26	39.60	68803
2022-08-22	38.85	39.65	38.52	39.27	227517
2022-08-23	39.43	40.18	39.24	39.36	105279
2022-08-24	39.16	39.52	38.86	38.96	41161
2022-08-25	39.34	39.57	38.88	39.47	32840
2022-08-26	39.66	39.66	37.51	37.58	58342
2022-08-29	37.58	38.36	37.01	37.75	54146
2022-08-30	37.55	37.55	36.44	37.06	114004
2022-08-31	36.88	39.16	36.48	36.51	67300
2022-09-01	36.43	36.43	35.04	36.06	45256
2022-09-02	36.63	36.63	35.26	35.80	41405
2022-09-06	35.29	35.61	34.34	34.75	57227
2022-09-07	34.78	35.72	34.20	35.15	61824
2022-09-08	34.92	34.93	33.92	34.08	40527
2022-09-09	34.60	35.05	34.37	34.64	33644
2022-09-12	34.60	35.45	34.60	35.05	42945
2022-09-13	34.51	34.51	33.47	33.87	49549
2022-09-14	34.16	34.23	33.62	34.08	65680
2022-09-15	34.00	34.18	33.02	33.58	69710
2022-09-16	33.00	33.00	31.52	32.15	116055
2022-09-19	31.52	33.29	31.52	32.95	85210
2022-09-20	32.83	32.83	31.88	32.18	63972
2022-09-21	32.64	32.96	32.04	32.17	38470
2022-09-22	32.51	32.58	32.00	32.40	53841
2022-09-23	31.72	31.72	30.29	30.75	58125
2022-09-26	30.84	31.88	30.84	31.39	61192
2022-09-27	31.69	32.29	31.56	31.93	35749
2022-09-28	32.11	32.93	31.36	32.71	57916
2022-09-29	32.39	32.52	31.70	32.15	50842
2022-09-30	32.03	32.63	31.56	31.72	132215
2022-10-03	31.97	33.60	31.97	33.01	149855
2022-10-04	33.51	34.15	33.27	33.43	42612
2022-10-05	33.15	33.76	33.00	33.45	35699
2022-10-06	33.29	33.93	33.29	33.40	29556
2022-10-07	33.23	33.47	32.11	32.56	35037
2022-10-10	32.71	33.09	32.56	32.85	25745
2022-10-11	32.65	33.38	32.46	32.85	30131
2022-10-12	32.94	33.22	32.82	33.08	22219
2022-10-13	32.45	33.93	31.06	33.82	38065
2022-10-14	34.20	34.47	32.90	33.29	34017
2022-10-17	33.74	34.40	33.37	34.23	36250
2022-10-18	34.78	35.52	34.16	34.73	37454
2022-10-19	34.55	34.70	33.68	34.52	40628
2022-10-20	34.35	34.36	33.61	33.78	34001
2022-10-21	33.90	34.64	33.79	34.60	36133
2022-10-24	34.60	35.34	34.13	35.23	30537
2022-10-25	35.13	35.95	35.00	35.43	46282
2022-10-26	35.48	36.21	35.01	35.89	40296
2022-10-27	36.03	36.14	34.98	35.23	45305
2022-10-28	37.00	37.00	32.96	32.96	101259
2022-10-31	33.14	33.14	31.83	32.00	145746
2022-11-01	32.50	35.00	32.50	34.54	98306
2022-11-02	32.73	33.40	32.10	32.43	103419
2022-11-03	32.26	33.05	31.48	32.87	46612
2022-11-04	32.98	34.02	32.90	33.65	34751
2022-11-07	33.50	34.76	33.49	34.06	51165
2022-11-08	34.80	37.02	34.80	36.02	118174
2022-11-09	35.51	35.82	33.86	34.00	40735
2022-11-10	35.37	36.56	34.64	36.22	61688
2022-11-11	36.56	37.71	36.27	36.48	57249
2022-11-14	36.75	38.10	36.55	36.93	62409
2022-11-15	37.25	39.00	37.16	38.33	83234
2022-11-16	38.65	38.65	37.17	37.36	59044
2022-11-17	37.00	37.98	36.14	37.71	54332
2022-11-18	38.21	38.55	37.38	37.94	70300
2022-11-21	37.60	39.00	37.52	37.75	76838
2022-11-22	37.87	38.61	37.16	37.43	57260
2022-11-23	37.26	37.48	36.74	37.25	28048
2022-11-25	37.36	38.26	36.71	36.71	19026
2022-11-28	36.89	37.47	35.78	36.05	49299
2022-11-29	36.33	36.75	36.20	36.59	28421
2022-11-30	36.96	38.95	36.37	37.97	248690
2022-12-01	38.38	39.71	38.09	39.07	169591
2022-12-02	38.47	39.19	37.70	37.77	78036
2022-12-05	39.01	39.41	35.56	35.66	76152
2022-12-06	35.42	37.06	35.03	36.18	97810
2022-12-07	35.88	36.91	35.02	35.61	62703
2022-12-08	35.92	35.92	33.71	33.85	70715
2022-12-09	33.51	34.01	32.60	33.85	58517
2022-12-12	33.98	36.03	33.92	35.77	61497
2022-12-13	37.33	37.47	35.69	35.98	130343
2022-12-14	36.13	37.46	35.89	36.42	58448
2022-12-15	36.08	36.84	34.41	34.66	132458
2022-12-16	34.30	34.92	34.21	34.68	71170
2022-12-19	34.75	35.40	34.19	34.85	40200
2022-12-20	34.80	35.46	34.25	34.48	66205
2022-12-21	34.74	35.33	34.60	35.26	73635
2022-12-22	35.05	35.05	33.45	33.96	43309
2022-12-23	33.99	34.30	33.21	34.21	24244
2022-12-27	34.54	34.75	33.70	34.09	46846
2022-12-28	34.11	34.57	33.36	33.45	62434
2022-12-29	33.62	34.54	33.61	33.96	34092
2022-12-30	33.80	34.06	32.99	33.44	51501
2023-01-03	33.64	34.25	33.44	34.08	58651
2023-01-04	34.15	34.16	33.46	33.79	39544
2023-01-05	33.56	33.87	33.06	33.63	25394
2023-01-06	33.78	35.18	33.75	34.67	52321
2023-01-09	34.90	35.67	34.63	34.81	48475
2023-01-10	34.79	35.14	34.68	34.78	22522
2023-01-11	34.94	35.13	34.52	34.68	39825
2023-01-12	34.94	35.81	34.68	35.69	28480
2023-01-13	35.20	35.46	34.80	35.12	39305
2023-01-17	35.34	35.53	34.63	35.04	61593
2023-01-18	35.36	36.47	35.03	35.11	30054
2023-01-19	34.69	34.99	34.09	34.86	33936
2023-01-20	35.22	35.68	34.67	35.60	27270
2023-01-23	35.54	35.96	35.35	35.63	36534
2023-01-24	35.32	36.71	35.25	36.42	32460
2023-01-25	36.25	36.93	36.21	36.54	27826
2023-01-26	36.67	36.97	35.78	36.04	50818
2023-01-27	36.04	36.55	35.49	35.71	43528
2023-01-30	35.23	35.87	34.53	34.63	61194
2023-01-31	34.95	36.10	34.61	35.92	95184
2023-02-01	35.71	37.81	35.63	37.45	60726
2023-02-02	37.38	38.27	37.38	38.01	49692
2023-02-03	37.59	39.12	37.59	39.00	49775
2023-02-06	38.74	39.71	38.41	39.42	64942
2023-02-07	40.46	45.00	40.46	43.87	173855
2023-02-08	44.01	44.40	42.50	42.50	81189
2023-02-09	42.50	43.06	41.12	41.43	98405
2023-02-10	40.95	40.95	32.10	32.60	328037
2023-02-13	32.16	32.16	29.15	29.66	388676
2023-02-14	29.47	31.53	29.19	31.00	119875
2023-02-15	30.36	31.70	29.90	31.55	79248
2023-02-16	31.32	32.65	31.00	31.75	79742
2023-02-17	31.73	32.75	31.37	32.64	73278
2023-02-21	32.50	32.50	30.45	30.83	126222
2023-02-22	30.49	30.79	29.99	30.37	126373
2023-02-23	30.62	31.12	30.38	30.94	56068
2023-02-24	30.31	31.33	30.21	31.24	87626
2023-02-27	31.30	31.88	30.56	30.89	76768
2023-02-28	30.87	30.96	29.61	29.70	113885
2023-03-01	29.61	30.77	29.61	29.96	57218
2023-03-02	29.51	30.48	29.50	30.44	43752
2023-03-03	30.37	31.53	30.24	31.34	60473
2023-03-06	31.21	31.32	30.43	30.93	103231
2023-03-07	30.84	30.84	30.13	30.47	69630
2023-03-08	29.96	30.83	29.96	30.45	53808
2023-03-09	30.65	30.80	30.03	30.17	66666
2023-03-10	29.97	30.16	29.21	29.44	63882
2023-03-13	29.14	29.14	27.00	27.04	127890
2023-03-14	27.95	28.06	26.11	26.36	68026
2023-03-15	25.76	27.22	25.58	27.22	116410
2023-03-16	26.63	27.23	26.20	26.97	44707
2023-03-17	26.87	26.91	25.75	26.04	104144
2023-03-20	26.04	26.50	25.83	25.98	73116
2023-03-21	26.53	27.30	26.10	27.00	43865
2023-03-22	27.00	27.86	26.80	27.34	105987
2023-03-23	27.36	28.12	26.80	26.97	124030
2023-03-24	26.79	27.73	26.63	27.59	74161
2023-03-27	27.74	28.50	27.65	28.16	53847
2023-03-28	27.93	28.82	27.85	28.58	73905
2023-03-29	28.80	28.96	27.90	28.19	60518
2023-03-30	28.46	28.55	28.15	28.29	39771
2023-03-31	28.54	29.24	28.50	29.15	115489
2023-04-03	29.15	29.29	28.51	28.87	61171
2023-04-04	28.95	29.01	27.61	27.72	54385
2023-04-05	27.76	28.07	27.04	27.60	47227
2023-04-06	27.75	28.32	27.42	27.76	41991
2023-04-10	27.61	28.28	27.61	28.21	39086
2023-04-11	28.37	28.65	28.06	28.25	63045
2023-04-12	28.65	28.65	28.00	28.25	24231
2023-04-13	28.43	28.79	28.03	28.65	30083
2023-04-14	28.61	29.03	28.36	28.96	44910
2023-04-17	29.15	29.17	28.56	29.00	42642
2023-04-18	29.08	29.40	28.91	29.20	28490
2023-04-19	29.16	29.29	28.86	29.19	28301
2023-04-20	29.06	29.70	28.74	29.35	27855
2023-04-21	29.27	29.54	28.88	28.91	54542
2023-04-24	28.97	29.57	28.77	28.99	45048
2023-04-25	28.77	28.77	26.76	26.96	96154
2023-04-26	27.04	27.04	25.91	26.12	41455
2023-04-27	26.39	26.94	26.16	26.35	21954
2023-04-28	25.66	26.79	25.12	25.60	41721
2023-05-01	25.27	26.17	24.10	26.05	74598
2023-05-02	25.91	26.02	25.18	25.96	46943
2023-05-03	25.96	26.39	25.82	25.89	34556
2023-05-04	25.68	25.68	24.68	24.97	36784
2023-05-05	25.43	26.03	25.41	25.98	39240
2023-05-08	26.06	26.37	25.18	25.42	30987
2023-05-09	25.18	25.83	24.61	25.51	37238
2023-05-10	25.91	25.91	25.08	25.23	50906
2023-05-11	25.28	25.80	25.17	25.75	41511
2023-05-12	25.73	26.11	25.62	25.86	23711
2023-05-15	25.83	26.17	25.53	25.65	82081
2023-05-16	25.69	26.47	25.50	26.30	63357
2023-05-17	26.40	26.90	26.12	26.74	39012
2023-05-18	26.55	27.49	26.54	27.35	43285
2023-05-19	27.77	27.77	26.91	27.06	33567
2023-05-22	27.19	27.19	26.73	26.94	43155
2023-05-23	26.92	27.43	26.77	27.16	40187
2023-05-24	26.94	27.03	26.39	26.91	32202
2023-05-25	26.79	27.19	26.73	27.10	27739
2023-05-26	27.17	27.68	27.09	27.44	32131
2023-05-30	27.45	27.63	27.27	27.40	30762
2023-05-31	27.21	27.23	26.55	26.55	51689
2023-06-01	26.78	27.35	26.37	27.21	41369
2023-06-02	27.51	28.77	27.51	28.77	59613
2023-06-05	28.56	28.56	26.91	27.12	85124
2023-06-06	26.92	27.94	26.92	27.77	42380
2023-06-07	27.74	29.73	27.64	29.50	77550
2023-06-08	29.24	29.54	28.77	29.13	45931
2023-06-09	29.23	29.42	28.76	28.90	53401
2023-06-12	28.94	28.95	28.03	28.77	30971
2023-06-13	28.94	29.69	28.57	29.65	52960
2023-06-14	29.51	30.16	29.51	29.97	73834
2023-06-15	29.73	30.01	29.31	29.85	36360
2023-06-16	30.11	30.11	29.19	29.27	39530
2023-06-20	29.15	29.22	28.14	28.42	41453
2023-06-21	28.28	28.75	28.28	28.43	29868
2023-06-22	28.10	28.48	28.10	28.38	23358
2023-06-23	27.99	28.26	27.58	27.78	274998
2023-06-26	27.78	28.68	27.78	28.37	34362
2023-06-27	28.59	29.52	28.35	29.19	42228
2023-06-28	29.20	29.40	28.85	29.07	21486
2023-06-29	29.01	29.48	28.71	29.01	44056
2023-06-30	29.35	29.35	28.65	28.81	23401
2023-07-03	29.10	29.92	28.89	29.82	21309
2023-07-05	29.57	29.88	29.26	29.65	41863
2023-07-06	29.26	29.61	28.80	29.46	31346
2023-07-07	29.30	30.40	29.30	30.00	48136
2023-07-10	29.79	30.40	29.00	30.28	38371
2023-07-11	30.24	30.62	29.97	30.60	24218
2023-07-12	31.12	31.65	30.35	30.35	23272
2023-07-13	30.35	30.70	29.76	30.24	18540
2023-07-14	30.33	30.33	29.68	29.98	22643
2023-07-17	29.98	30.56	29.87	29.98	34402
2023-07-18	30.25	30.91	30.09	30.51	24757
2023-07-19	30.52	31.70	30.52	31.67	29591
2023-07-20	31.58	31.98	31.27	31.80	33060
2023-07-21	31.97	31.97	31.53	31.62	33944
2023-07-24	31.65	32.00	31.11	31.66	27364
2023-07-25	31.53	31.76	30.82	31.04	31727
2023-07-26	31.33	31.70	31.28	31.70	21380
2023-07-27	31.64	31.87	31.30	31.59	34225
2023-07-28	30.78	31.22	29.12	30.51	31920
2023-07-31	30.40	31.16	30.32	31.09	23395
2023-08-01	30.77	31.45	30.76	31.32	106791
2023-08-02	30.93	31.90	30.93	31.86	23518
2023-08-03	31.70	32.42	31.42	32.10	26643
2023-08-04	32.56	33.30	32.07	32.25	28067
2023-08-07	32.47	33.12	31.98	32.12	39194
2023-08-08	31.66	32.77	31.64	32.66	25383
2023-08-09	32.52	33.19	32.21	32.95	34094
2023-08-10	32.87	33.19	32.53	32.81	36001
2023-08-11	32.60	32.82	31.57	32.24	28864
2023-08-14	31.89	31.89	30.17	30.31	44352
2023-08-15	30.00	30.00	28.84	29.27	50764
2023-08-16	29.06	29.81	28.26	28.38	39683
2023-08-17	28.65	28.65	27.73	27.80	26494
2023-08-18	27.73	28.12	27.70	27.96	19519
2023-08-21	27.94	27.95	27.61	27.82	19422
2023-08-22	27.98	27.98	27.35	27.45	24946
2023-08-23	27.31	27.31	26.86	27.14	30309
2023-08-24	26.93	27.20	26.86	26.92	20954
2023-08-25	26.94	27.34	26.87	27.24	19352
2023-08-28	27.27	27.67	27.02	27.13	30685
2023-08-29	27.11	27.80	27.11	27.47	18283
2023-08-30	27.56	28.40	27.56	27.75	28670
2023-08-31	27.51	28.29	27.07	27.12	40091
2023-09-01	27.43	27.58	26.79	27.10	49029
2023-09-05	27.06	27.06	26.50	26.61	25180
2023-09-06	26.53	26.60	25.65	25.70	29481
2023-09-07	25.71	25.97	25.25	25.53	38979
2023-09-08	25.34	25.65	25.33	25.40	21525
2023-09-11	25.00	25.00	25.00	25.00	16133
2023-09-12	24.77	25.47	24.62	25.22	36766
2023-09-13	25.05	25.80	24.98	25.67	44420
2023-09-14	26.20	26.51	26.00	26.42	20461
2023-09-15	26.41	26.79	26.25	26.50	28608
2023-09-18	26.54	26.56	25.99	25.99	12655
2023-09-19	25.89	26.37	25.20	25.49	33650
2023-09-20	25.47	25.71	25.04	25.04	26569
2023-09-21	25.00	25.16	24.77	25.11	23554
2023-09-22	25.02	25.85	24.53	24.62	16011
2023-09-25	24.61	25.17	24.61	24.81	33695
2023-09-26	24.77	25.00	24.01	24.02	14689
2023-09-27	24.25	24.53	23.86	24.36	26855
2023-09-28	24.53	25.00	24.33	24.67	59306
2023-09-29	24.97	25.33	24.54	25.18	29321
2023-10-02	25.40	25.59	24.62	24.79	41803
2023-10-03	24.90	24.90	24.03	24.25	17902
2023-10-04	24.20	24.66	23.74	23.87	23203
2023-10-05	23.97	24.22	23.94	24.15	24018
2023-10-06	23.88	24.37	23.75	24.31	14286
2023-10-09	24.33	24.51	23.90	24.39	16176
2023-10-10	24.82	24.86	24.62	24.63	11370
2023-10-11	24.61	24.69	24.31	24.60	29787
2023-10-12	24.26	24.64	24.11	24.31	26148
2023-10-13	24.93	24.93	24.08	24.22	19556
2023-10-16	24.54	25.02	24.41	24.88	22975
2023-10-17	24.97	25.48	24.80	24.81	17161
2023-10-18	24.70	25.00	24.25	24.57	26552
2023-10-19	23.73	24.37	23.70	23.89	21097
2023-10-20	24.04	24.55	23.63	23.82	21410
2023-10-23	23.77	24.01	23.40	23.56	28919
2023-10-24	23.57	23.98	23.06	23.22	19383
2023-10-25	22.97	23.07	22.22	22.83	28584
2023-10-26	22.64	23.10	22.11	22.37	35540
2023-10-27	21.74	21.93	20.85	21.18	42738
2023-10-30	21.58	22.21	21.14	22.20	22634
2023-10-31	22.20	22.60	22.13	22.38	19465
2023-11-01	22.61	22.61	22.07	22.29	8420
2023-11-02	22.37	22.84	22.35	22.77	16614
2023-11-03	23.24	23.64	23.11	23.56	13156
2023-11-06	23.52	23.52	23.02	23.14	13749
2023-11-07	23.32	23.49	22.74	23.16	13336
2023-11-08	23.28	23.98	23.00	23.27	11495
2023-11-09	23.58	23.58	22.57	23.03	20709
2023-11-10	23.03	23.52	23.03	23.42	11516
2023-11-13	23.29	24.13	23.29	23.82	32210
2023-11-14	25.17	25.47	24.61	25.01	22279
2023-11-15	25.27	25.77	25.06	25.35	27375
2023-11-16	25.58	25.58	24.05	24.39	16697
2023-11-17	24.70	24.73	23.08	24.01	56637
2023-11-20	24.15	24.47	23.94	24.43	19679
2023-11-21	24.55	24.64	23.70	24.11	24448
2023-11-22	24.05	24.86	23.91	24.49	49789
2023-11-24	24.68	25.39	24.68	25.33	8110
2023-11-27	25.32	25.32	24.71	24.76	25023
2023-11-28	24.54	25.34	23.31	24.70	20483
2023-11-29	24.99	25.42	24.71	24.87	42663
2023-11-30	25.11	25.25	24.40	24.74	19269
2023-12-01	24.94	25.75	24.94	25.59	18837
2023-12-04	25.71	26.71	25.35	25.88	56860
2023-12-05	25.87	25.87	24.88	25.00	63006
2023-12-06	25.29	25.93	25.23	25.37	23436
2023-12-07	25.93	26.66	25.43	26.49	31205
2023-12-08	26.28	26.92	25.93	26.30	28222
2023-12-11	26.04	26.97	25.88	26.54	32780
2023-12-12	26.71	26.85	26.05	26.24	20909
2023-12-13	26.03	27.64	25.74	27.37	35661
2023-12-14	27.62	28.16	27.10	27.78	40921
2023-12-15	27.86	28.42	26.02	26.23	108142
2023-12-18	26.57	26.57	25.78	26.07	23911
2023-12-19	26.48	27.42	26.39	27.24	33572
2023-12-20	26.82	28.34	26.73	27.30	60775
2023-12-21	27.67	27.89	27.31	27.77	20084
2023-12-22	27.95	28.31	27.43	27.90	13267
2023-12-26	27.99	28.81	27.27	28.48	21678
2023-12-27	28.39	28.57	28.07	28.54	12046
2023-12-28	28.63	29.00	27.93	28.90	41304
2023-12-29	28.50	29.00	27.96	28.02	27276
2024-01-02	27.99	29.40	27.99	28.51	52851
2024-01-03	28.52	28.52	27.52	27.96	35672
2024-01-04	28.22	28.80	27.49	27.81	17971
2024-01-05	27.58	28.40	27.58	27.92	44037
2024-01-08	27.65	28.44	27.61	28.26	15398
2024-01-09	27.85	28.26	27.63	27.90	20347
2024-01-10	29.92	31.30	28.78	30.75	45771
2024-01-11	30.97	30.97	29.92	30.44	29214
2024-01-12	30.91	30.91	29.82	30.65	23029
2024-01-16	29.99	30.87	29.36	29.52	21002
2024-01-17	29.01	29.74	28.40	29.04	19489
2024-01-18	29.08	29.46	28.33	28.99	20907
2024-01-19	29.28	29.70	28.46	29.68	16604
2024-01-22	30.04	30.80	29.50	30.62	13263
2024-01-23	30.35	30.71	30.11	30.31	19198
2024-01-24	30.79	30.79	29.45	29.65	19122
2024-01-25	30.19	30.32	29.24	30.12	13676
2024-01-26	30.40	30.57	29.25	29.68	9809
2024-01-29	29.96	29.96	28.00	29.76	19102
2024-01-30	29.51	30.53	29.39	29.81	10198
2024-01-31	30.15	31.45	29.93	30.52	82338
2024-02-01	30.54	30.54	29.47	30.03	34540
2024-02-02	29.61	31.15	29.42	30.00	33628
2024-02-05	29.64	30.42	29.15	29.94	17486
2024-02-06	30.80	31.02	30.25	30.51	23227
2024-02-07	30.74	30.78	30.24	30.24	23100
2024-02-08	30.28	30.95	30.28	30.94	14212
2024-02-09	30.26	31.40	30.26	31.40	18165
2024-02-12	31.20	32.38	31.20	32.10	37243
2024-02-13	31.34	32.67	31.03	31.20	33858
2024-02-14	30.83	31.99	30.83	31.96	30599
2024-02-15	32.24	32.24	30.58	32.18	20156
2024-02-16	34.32	34.89	31.79	33.60	19539
2024-02-20	32.90	32.90	32.05	32.25	11058
2024-02-21	32.10	32.77	31.79	32.41	15997
2024-02-22	32.20	33.15	32.00	33.01	15248
2024-02-23	32.75	33.45	32.41	33.35	9971
2024-02-26	33.47	34.11	32.81	33.90	13384
2024-02-27	33.82	34.98	33.27	34.11	28435
2024-02-28	33.69	34.25	33.31	33.41	31808
2024-02-29	33.96	34.19	33.01	33.83	40818
2024-03-01	33.75	34.16	33.53	33.93	19015
2024-03-04	33.96	34.93	33.64	34.26	33732
2024-03-05	34.25	35.23	33.69	33.69	25178
2024-03-06	33.78	35.47	33.78	34.40	36991
2024-03-07	34.89	36.89	34.89	36.89	49390
2024-03-08	37.33	38.49	37.01	37.60	42496
2024-03-11	37.83	38.50	36.01	36.19	55022
2024-03-12	36.00	36.31	34.94	35.65	21208
2024-03-13	35.75	36.85	35.02	35.43	23395
2024-03-14	35.32	35.32	33.64	34.08	71452
2024-03-15	33.85	34.69	33.47	34.62	52568
2024-03-18	34.99	34.99	33.84	33.94	34930
2024-03-19	34.23	35.03	33.88	34.08	50286
2024-03-20	33.73	35.04	33.43	34.93	18143
2024-03-21	34.68	36.28	34.54	36.07	25259
2024-03-22	35.50	36.45	35.05	35.92	28198
2024-03-25	35.84	36.41	35.44	35.87	11176
2024-03-26	35.87	36.86	35.30	36.16	21288
2024-03-27	36.50	37.90	36.23	37.24	31576
2024-03-28	37.55	37.89	36.86	36.87	28581
2024-04-01	37.07	37.11	35.65	36.74	40433
2024-04-02	35.93	36.22	35.45	35.47	29861
2024-04-03	35.45	35.67	34.74	34.75	34419
2024-04-04	35.33	36.46	34.65	35.07	21390
2024-04-05	35.82	36.33	34.43	34.63	19581
2024-04-08	35.16	35.34	34.80	35.01	26460
2024-04-09	35.21	35.21	34.65	34.90	15993
2024-04-10	33.61	34.34	32.97	33.22	26005
2024-04-11	33.15	34.10	32.97	33.81	19594
2024-04-12	33.35	33.64	32.96	33.10	16851
2024-04-15	33.33	33.40	32.03	33.10	31869
2024-04-16	33.26	33.26	32.28	32.88	23450
2024-04-17	32.80	32.99	31.78	31.78	52035
2024-04-18	32.09	32.88	32.09	32.20	31063
2024-04-19	32.01	33.76	32.01	33.50	55037
2024-04-22	33.51	34.45	33.25	33.50	72500
2024-04-23	33.21	34.83	33.20	34.53	106207
2024-04-24	34.56	35.58	33.01	33.61	44688
2024-04-25	32.96	33.13	32.31	32.89	50019
2024-04-26	40.55	48.63	39.58	45.84	484218
2024-04-29	44.50	45.68	43.55	45.35	181204
2024-04-30	45.62	46.63	44.63	44.68	60455
2024-05-01	44.40	44.70	42.17	43.98	60959
2024-05-02	44.36	44.36	43.18	43.94	48952
2024-05-03	44.36	44.54	42.16	42.53	57972
2024-05-06	42.58	45.22	42.07	45.22	65578
2024-05-07	45.00	46.48	44.96	46.05	44068
2024-05-08	46.00	48.26	45.13	48.16	49554
2024-05-09	47.93	50.09	47.93	49.73	62920
2024-05-10	49.80	50.52	48.40	48.72	49970
2024-05-13	48.78	48.78	47.52	47.85	37797
2024-05-14	48.33	48.33	46.91	47.04	66515
2024-05-15	47.09	47.30	46.30	47.19	23407
2024-05-16	47.36	48.02	47.19	47.83	33628
2024-05-17	48.18	48.31	46.92	47.35	51405
2024-05-20	47.19	48.08	46.50	47.54	47689
2024-05-21	47.57	47.73	45.38	45.80	75236
2024-05-22	45.43	45.55	44.50	45.05	28632
2024-05-23	45.07	45.46	44.10	44.42	24525
2024-05-24	44.96	45.73	44.39	45.71	33860
2024-05-28	45.71	46.95	45.23	45.70	39022
2024-05-29	45.32	45.33	44.21	44.25	26389
2024-05-30	44.80	45.24	44.01	44.26	24808
2024-05-31	44.30	44.40	43.22	43.75	41251
2024-06-03	43.61	43.80	42.68	43.07	41186
2024-06-04	42.88	43.53	40.34	40.92	45490
2024-06-05	40.89	41.39	40.53	40.82	26514
2024-06-06	40.63	41.49	40.12	41.48	46740
2024-06-07	40.77	41.04	40.32	40.62	18778
2024-06-10	40.37	41.41	40.13	41.25	51735
2024-06-11	41.09	41.09	40.38	40.93	30660
2024-06-12	42.23	43.39	41.33	41.63	42397
2024-06-13	41.66	42.12	40.12	40.47	67339
2024-06-14	40.00	40.32	38.69	39.44	29025
2024-06-17	38.95	40.11	38.87	39.89	17947
2024-06-18	40.14	40.45	39.62	39.62	25675
2024-06-20	39.26	39.96	39.18	39.49	31683
2024-06-21	39.37	39.82	38.27	39.20	58158
2024-06-24	39.60	41.03	39.11	40.93	55440
2024-06-25	40.55	41.15	39.94	40.14	42344
2024-06-26	39.86	40.90	39.66	40.68	41198
2024-06-27	41.14	41.14	39.58	40.08	39757
2024-06-28	40.42	40.96	39.89	40.59	264425
2024-07-01	40.65	40.85	39.98	40.47	53607
2024-07-02	40.28	41.64	40.28	41.30	40366
2024-07-03	41.49	41.76	40.70	40.71	35274
2024-07-05	40.52	40.52	39.22	39.38	34113
2024-07-08	39.50	40.46	38.78	39.01	20654
2024-07-09	38.72	38.72	37.74	37.88	20505
2024-07-10	37.44	38.15	37.44	38.08	14484
2024-07-11	39.19	40.33	38.26	40.26	54308
2024-07-12	40.98	41.69	40.49	41.13	33587
2024-07-15	41.73	43.12	41.34	42.77	50957
2024-07-16	43.33	45.13	43.27	44.95	38862
2024-07-17	44.87	45.23	44.03	44.77	40973
2024-07-18	44.61	44.62	42.93	43.39	21856
2024-07-19	43.46	43.99	42.63	43.49	33527
2024-07-22	43.06	44.51	42.67	44.41	36567
2024-07-23	43.51	45.28	43.51	44.50	49603
2024-07-24	44.96	45.19	43.95	44.21	24204
2024-07-25	44.67	46.20	44.67	45.04	41936
2024-07-26	47.24	47.24	42.25	43.08	42073
2024-07-29	42.90	42.90	41.31	41.73	28776
2024-07-30	42.28	42.48	41.20	41.82	23161
2024-07-31	41.23	43.29	41.20	43.03	39874
2024-08-01	43.06	43.36	40.75	41.20	35610
2024-08-02	39.29	39.38	38.34	38.40	30833
2024-08-05	36.33	38.88	35.99	38.08	62875
2024-08-06	38.06	39.47	38.06	39.17	24200
2024-08-07	39.59	39.59	38.30	38.47	24438
2024-08-08	39.20	40.02	38.93	39.32	18397
2024-08-09	39.24	39.24	38.46	39.14	18985
2024-08-12	39.01	39.13	38.51	38.94	26146
2024-08-13	38.94	39.75	38.56	39.33	48353
2024-08-14	38.90	39.01	38.38	38.54	22215
2024-08-15	39.81	40.00	38.62	39.39	48536
2024-08-16	39.34	40.38	39.23	39.34	30545
2024-08-19	39.32	41.24	39.32	40.87	20054
2024-08-20	41.05	41.15	39.46	39.51	26063
2024-08-21	40.15	40.15	39.17	39.67	16257
2024-08-22	39.99	39.99	38.82	39.45	22241
2024-08-23	39.63	42.05	38.91	42.04	32780
2024-08-26	42.75	42.75	41.47	41.47	22035
2024-08-27	41.10	41.50	40.75	40.86	17091
2024-08-28	40.77	41.66	40.77	41.64	20649
2024-08-29	41.68	42.17	41.17	41.90	17004
2024-08-30	41.81	42.47	40.79	42.27	35639
2024-09-03	41.96	42.70	41.02	41.78	54726
2024-09-04	41.87	42.90	41.29	41.52	33453
2024-09-05	41.50	43.00	40.91	41.27	59181
2024-09-06	40.81	40.81	39.80	40.07	12702
2024-09-09	40.10	40.41	39.45	39.56	27044
2024-09-10	39.36	40.23	39.23	40.22	13274
2024-09-11	39.15	40.26	38.90	40.11	18188
2024-09-12	40.19	41.20	40.19	40.91	15304
2024-09-13	41.68	42.57	41.22	42.40	17591
2024-09-16	42.84	42.91	42.32	42.72	16431
2024-09-17	43.12	43.40	42.45	42.79	25138
2024-09-18	43.29	44.48	43.15	43.27	15688
2024-09-19	44.36	45.16	43.84	45.09	14986
2024-09-20	44.65	44.71	43.76	44.31	62743
2024-09-23	44.69	44.69	43.50	43.87	14971
2024-09-24	43.56	43.56	42.31	42.38	34427
2024-09-25	42.53	43.25	41.91	42.95	42966
2024-09-26	43.21	43.78	41.94	42.17	26332
2024-09-27	43.09	43.09	41.96	42.80	37961
2024-09-30	41.94	43.50	41.94	43.11	137984
2024-10-01	43.26	43.63	42.49	42.89	53083
2024-10-02	42.40	43.11	41.69	41.71	34644
2024-10-03	41.83	43.46	41.35	43.25	66040
2024-10-04	43.44	45.85	43.44	45.62	52742
2024-10-07	45.65	46.73	45.20	45.22	155766
2024-10-08	44.85	45.18	44.29	44.34	30648
2024-10-09	44.24	44.63	43.85	43.88	22210
2024-10-10	43.33	43.33	42.63	43.00	19308
2024-10-11	43.29	44.70	43.29	44.67	14436
2024-10-14	45.12	45.14	44.69	44.75	20283
2024-10-15	44.23	45.41	44.23	44.43	24865
2024-10-16	45.11	46.08	45.06	45.49	24083
2024-10-17	45.60	45.65	44.92	45.64	31321
2024-10-18	45.87	45.87	43.45	43.71	26177
2024-10-21	44.04	44.04	42.41	42.52	24640
2024-10-22	42.66	43.09	42.46	43.08	16718
2024-10-23	42.94	43.18	41.72	42.37	20132
2024-10-24	42.64	43.74	42.21	43.42	54940
2024-10-25	37.18	39.52	36.23	38.68	75368
2024-10-28	38.13	39.62	38.13	39.62	67456
2024-10-29	39.62	41.62	39.62	41.13	55499
2024-10-30	41.04	41.54	40.75	41.04	42867
2024-10-31	41.27	42.36	40.68	42.04	64356
2024-11-01	42.65	42.97	41.82	42.69	59738
2024-11-04	42.85	44.18	42.77	43.56	49370
2024-11-05	43.67	45.80	43.67	45.66	38324
2024-11-06	49.57	53.29	49.57	52.28	83215
2024-11-07	52.15	52.37	50.91	50.95	71323
2024-11-08	51.24	52.24	50.91	51.80	45249
2024-11-11	52.50	52.74	51.75	52.08	37921
2024-11-12	52.06	52.56	51.41	51.80	71651
2024-11-13	51.99	51.99	50.26	50.26	48313
2024-11-14	50.92	50.92	48.76	49.03	54092
2024-11-15	49.45	49.83	48.76	48.87	67125
2024-11-18	49.34	49.34	48.12	48.68	43046
2024-11-19	49.54	49.54	47.19	47.53	30370
2024-11-20	48.03	48.09	47.02	47.79	37573
2024-11-21	48.27	49.59	48.24	49.14	39560
2024-11-22	49.35	50.85	49.35	50.41	23252
2024-11-25	51.01	52.71	51.01	51.46	51170
2024-11-26	50.96	51.35	50.14	51.17	39900
2024-11-27	51.95	52.00	50.93	51.23	38916
2024-11-29	51.69	52.34	51.54	52.11	19101
2024-12-02	51.77	52.39	51.21	51.98	32177
2024-12-03	52.24	52.24	49.72	49.80	37668
2024-12-04	50.29	50.78	47.62	48.41	58411
2024-12-05	48.04	48.79	46.65	47.27	37285
2024-12-06	47.41	48.53	46.85	47.88	58998
2024-12-09	48.19	48.34	47.21	47.70	46377
2024-12-10	47.58	49.21	46.87	48.62	58820
2024-12-11	49.14	50.00	47.08	49.33	124606
2024-12-12	48.96	49.66	48.52	48.83	29863
2024-12-13	49.13	49.13	47.65	48.47	27611
2024-12-16	48.63	48.74	47.79	48.03	21954
2024-12-17	47.68	48.99	46.77	47.90	32741
2024-12-18	47.76	48.84	45.24	45.32	36050
2024-12-19	45.98	46.62	44.96	45.81	49879
2024-12-20	45.25	46.75	45.25	46.23	58782
2024-12-23	46.28	46.65	45.19	45.56	26093
2024-12-24	45.99	47.17	45.94	47.15	30564
2024-12-26	46.85	47.43	46.48	47.41	39865
2024-12-27	46.95	47.92	45.64	46.07	42924
2024-12-30	45.47	46.40	44.92	45.97	50455
2024-12-31	46.42	46.88	45.83	45.94	159225
2025-01-02	46.17	46.17	43.69	43.75	37821
2025-01-03	44.23	44.43	43.34	44.14	24980
2025-01-06	44.39	44.51	43.12	43.33	44295
2025-01-07	43.34	43.37	42.38	42.80	78618
2025-01-08	42.51	43.73	42.30	43.50	66520
2025-01-10	42.50	42.65	41.16	41.17	32650
2025-01-13	40.53	42.18	40.02	41.75	25728
2025-01-14	42.17	42.98	42.06	42.73	34222
2025-01-15	44.09	44.31	43.64	44.17	21098
2025-01-16	44.17	44.75	43.89	44.12	26525
2025-01-17	44.46	44.46	43.57	43.85	19355
2025-01-21	44.05	44.75	44.05	44.29	28831
2025-01-22	44.00	44.42	43.73	44.01	25616
2025-01-23	44.19	45.84	44.09	45.24	76141
2025-01-24	45.16	45.77	44.26	45.39	46525
2025-01-27	45.25	46.92	45.25	46.59	87122
2025-01-28	46.70	47.42	46.13	46.54	56952
2025-01-29	46.23	47.19	45.44	46.05	93409
2025-01-30	46.44	46.44	45.24	45.59	49536
2025-01-31	45.41	45.97	44.00	44.22	31390
2025-02-03	43.10	43.77	42.56	42.92	29719
2025-02-04	42.66	43.88	42.66	43.87	28391
2025-02-05	43.99	44.10	43.51	43.63	20906
2025-02-06	44.10	44.68	42.61	42.95	32160
2025-02-07	41.32	42.00	34.52	34.53	75141
2025-02-10	35.06	35.75	29.73	29.73	103174
2025-02-11	29.84	30.55	27.92	28.91	174815
2025-02-12	28.33	30.07	28.33	28.66	74880
2025-02-13	28.81	28.96	28.01	28.51	73164
2025-02-14	28.53	30.60	28.53	30.44	93696
2025-02-18	30.57	31.25	29.80	30.44	61769
2025-02-19	29.93	31.00	29.07	29.24	33058
2025-02-20	29.03	29.03	27.80	28.26	58182
2025-02-21	28.66	28.66	27.19	27.59	47430
2025-02-24	27.69	27.93	27.36	27.53	78685
2025-02-25	27.92	28.25	27.05	27.46	51656
2025-02-26	27.50	27.89	27.05	27.49	48407
2025-02-27	27.34	27.52	26.56	26.71	41572
2025-02-28	26.67	27.58	26.67	27.20	54092
2025-03-03	27.11	27.73	26.04	26.12	51853
2025-03-04	25.56	26.15	25.13	25.66	50277
2025-03-05	25.83	26.65	25.67	26.64	46041

Explore More About ULH

Coins representing dividend payouts and trends

ULH Dividend History

Discover Universal Logistics Holdings'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

ULH Stock Split History

Discover Universal Logistics Holdings'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

ULH Historical Prices

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

Web Analytics