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

ZWS Historical Prices

Summary

Key Stock Metrics

27.74

(April 9, 2025)

52-Week Low

48.42

(September 17, 2025)

52-Week High

48.42

(September 17, 2025)

All-Time High

46.00

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2012-03-29	9.18	10.35	9.15	9.63	16532826
2012-03-30	9.73	10.36	9.73	10.16	1110962
2012-04-02	10.26	10.79	10.11	10.47	788180
2012-04-03	10.56	10.79	10.30	10.38	258621
2012-04-04	10.15	10.44	10.11	10.37	452543
2012-04-05	10.43	10.52	10.37	10.38	603151
2012-04-09	10.28	10.65	10.19	10.34	199140
2012-04-10	10.31	10.67	10.26	10.33	255332
2012-04-11	10.26	10.59	10.26	10.40	334594
2012-04-12	10.87	11.00	10.35	10.50	345264
2012-04-13	10.46	10.52	10.28	10.37	333015
2012-04-16	10.35	10.64	10.27	10.38	326856
2012-04-17	10.48	10.52	10.35	10.42	291553
2012-04-18	10.42	10.57	10.35	10.53	397582
2012-04-19	10.46	10.47	10.32	10.40	227130
2012-04-20	10.43	10.47	10.26	10.33	392726
2012-04-23	10.27	10.40	10.14	10.31	186941
2012-04-24	10.37	10.48	10.34	10.37	71063
2012-04-25	10.50	10.50	10.21	10.37	113903
2012-04-26	10.34	10.39	10.30	10.37	190632
2012-04-27	9.85	10.56	9.85	10.41	356186
2012-04-30	10.40	10.89	10.36	10.63	216088
2012-05-01	10.69	10.74	10.58	10.60	488924
2012-05-02	10.54	10.82	10.54	10.61	191915
2012-05-03	10.58	10.64	10.38	10.50	92081
2012-05-04	10.39	10.50	10.38	10.42	76994
2012-05-07	10.38	10.66	10.36	10.61	317839
2012-05-08	10.50	10.61	10.36	10.46	315133
2012-05-09	10.34	10.47	10.21	10.34	551106
2012-05-10	10.41	10.57	10.32	10.47	523123
2012-05-11	10.38	10.63	10.36	10.61	398778
2012-05-14	10.49	10.50	10.29	10.36	329478
2012-05-15	10.36	10.38	9.75	9.78	315973
2012-05-16	9.89	9.90	9.49	9.62	457505
2012-05-17	9.63	9.69	9.49	9.60	435787
2012-05-18	9.60	9.60	9.15	9.32	735426
2012-05-21	9.32	9.62	9.30	9.48	360408
2012-05-22	9.50	9.58	9.46	9.53	286190
2012-05-23	9.46	9.50	9.31	9.50	250858
2012-05-24	9.49	9.56	9.39	9.56	119632
2012-05-25	9.58	10.10	9.52	9.93	289273
2012-05-29	9.97	10.11	9.85	9.89	259837
2012-05-30	9.82	9.99	9.73	9.83	245799
2012-05-31	9.82	9.94	9.40	9.54	328019
2012-06-01	9.37	9.41	9.11	9.16	569171
2012-06-04	9.18	9.28	9.16	9.25	358904
2012-06-05	9.20	9.28	9.19	9.20	240960
2012-06-06	9.25	9.56	9.25	9.47	68421
2012-06-07	9.59	9.63	9.34	9.63	142842
2012-06-08	9.60	10.28	9.54	9.78	539548
2012-06-11	9.97	10.07	9.57	9.59	346810
2012-06-12	9.64	9.77	9.55	9.61	209734
2012-06-13	9.59	9.59	9.24	9.36	126313
2012-06-14	9.36	9.52	9.34	9.45	213124
2012-06-15	9.41	9.48	9.27	9.39	468820
2012-06-18	9.34	9.99	9.32	9.84	221543
2012-06-19	9.85	10.11	9.46	9.62	374494
2012-06-20	9.65	9.77	9.38	9.63	114637
2012-06-21	9.65	9.68	9.48	9.68	418256
2012-06-22	9.67	9.85	9.39	9.56	3617950
2012-06-25	9.25	9.42	9.16	9.23	394847
2012-06-26	9.23	9.67	9.20	9.50	203648
2012-06-27	9.53	9.71	9.37	9.50	135160
2012-06-28	9.42	9.43	9.22	9.27	197174
2012-06-29	9.44	9.65	9.32	9.65	205257
2012-07-02	9.63	9.82	9.53	9.80	197559
2012-07-03	9.78	10.06	9.78	10.03	55918
2012-07-05	9.98	10.39	9.98	10.19	94488
2012-07-06	10.06	10.20	9.83	9.85	134649
2012-07-09	9.84	9.84	9.46	9.59	100975
2012-07-10	9.67	9.72	9.38	9.42	80434
2012-07-11	9.42	9.43	9.20	9.30	370352
2012-07-12	9.23	9.42	9.22	9.28	362529
2012-07-13	9.32	9.39	9.25	9.37	291992
2012-07-16	9.31	9.70	9.23	9.46	228280
2012-07-17	9.48	9.72	9.34	9.64	109151
2012-07-18	9.59	9.73	9.59	9.69	70658
2012-07-19	9.63	9.79	9.17	9.59	200451
2012-07-20	9.53	9.53	9.22	9.31	59051
2012-07-23	9.18	9.29	9.10	9.18	180397
2012-07-24	9.05	9.18	8.91	9.15	293298
2012-07-25	9.16	9.52	9.14	9.27	552966
2012-07-26	9.40	9.40	9.16	9.17	235088
2012-07-27	9.21	9.52	9.15	9.47	250593
2012-07-30	9.48	9.49	9.19	9.23	73231
2012-07-31	9.21	9.51	9.21	9.34	152880
2012-08-01	9.38	9.39	9.25	9.28	162651
2012-08-02	8.30	8.44	7.38	7.61	1969297
2012-08-03	7.62	7.77	7.39	7.46	934285
2012-08-06	7.47	7.49	7.40	7.46	472426
2012-08-07	7.47	7.47	7.45	7.47	219742
2012-08-08	7.43	7.50	7.43	7.50	208328
2012-08-09	7.43	7.64	7.38	7.48	204555
2012-08-10	7.48	7.51	7.42	7.48	49145
2012-08-13	7.45	7.48	7.16	7.41	219754
2012-08-14	7.45	7.46	7.22	7.25	271647
2012-08-15	7.23	7.46	7.23	7.44	158916
2012-08-16	7.39	7.60	7.38	7.59	190073
2012-08-17	7.56	7.63	7.44	7.48	196406
2012-08-20	7.45	7.45	7.31	7.38	93773
2012-08-21	7.38	7.48	7.33	7.48	1051719
2012-08-22	7.44	7.61	7.35	7.56	294014
2012-08-23	7.53	7.53	7.30	7.32	132322
2012-08-24	7.30	7.43	7.30	7.34	131370
2012-08-27	7.35	7.35	7.23	7.26	163274
2012-08-28	7.26	7.33	7.22	7.30	757451
2012-08-29	7.30	7.37	7.18	7.34	69680
2012-08-30	7.29	7.43	7.22	7.24	151087
2012-08-31	7.28	7.32	7.22	7.25	66125
2012-09-04	7.25	7.66	7.25	7.56	238922
2012-09-05	7.56	7.61	7.35	7.46	213139
2012-09-06	7.52	7.81	7.41	7.79	173588
2012-09-07	7.79	7.85	7.75	7.84	146849
2012-09-10	7.82	7.93	7.80	7.91	322297
2012-09-11	7.93	8.27	7.93	8.19	165291
2012-09-12	8.23	8.47	8.20	8.45	152492
2012-09-13	8.44	8.58	8.40	8.57	127019
2012-09-14	8.59	8.84	8.57	8.82	178385
2012-09-17	8.74	8.75	8.62	8.74	108436
2012-09-18	8.77	9.04	8.76	9.04	95375
2012-09-19	9.03	9.12	8.99	9.07	140395
2012-09-20	9.01	9.05	8.83	9.04	128617
2012-09-21	9.14	9.15	8.99	9.05	318186
2012-09-24	9.00	9.11	8.88	8.89	313799
2012-09-25	8.94	9.14	8.77	8.79	281666
2012-09-26	8.80	8.91	8.74	8.77	158225
2012-09-27	8.81	8.97	8.78	8.79	337391
2012-09-28	8.75	8.90	8.73	8.78	593807
2012-10-01	8.81	8.84	8.66	8.79	296046
2012-10-02	8.79	8.86	8.74	8.79	258714
2012-10-03	8.81	8.83	8.72	8.76	143160
2012-10-04	8.79	8.79	8.57	8.61	530171
2012-10-05	8.67	8.88	8.40	8.45	189821
2012-10-08	8.43	8.43	8.08	8.19	280702
2012-10-09	8.18	8.23	8.04	8.12	299134
2012-10-10	8.12	8.26	8.08	8.13	374284
2012-10-11	8.20	8.52	8.20	8.44	228248
2012-10-12	8.33	8.33	8.04	8.09	223850
2012-10-15	8.12	8.24	8.12	8.17	118015
2012-10-16	8.22	8.44	8.19	8.42	236900
2012-10-17	8.41	8.56	8.41	8.47	165161
2012-10-18	8.44	8.45	8.33	8.42	149145
2012-10-19	8.37	8.37	7.89	8.13	167295
2012-10-22	8.12	8.16	8.02	8.10	120483
2012-10-23	8.00	8.07	7.98	8.02	93263
2012-10-24	8.07	8.15	8.00	8.08	92575
2012-10-25	8.13	8.23	8.09	8.21	316796
2012-10-26	8.21	8.45	8.21	8.42	96786
2012-10-31	8.42	8.78	8.39	8.73	76330
2012-11-01	8.77	9.10	8.77	8.83	155462
2012-11-02	8.94	8.94	8.55	8.56	59944
2012-11-05	8.59	8.66	8.43	8.62	86123
2012-11-06	8.65	8.66	8.47	8.63	97266
2012-11-07	8.50	9.10	8.50	8.89	665520
2012-11-08	8.90	9.01	8.66	8.77	140010
2012-11-09	8.74	8.93	8.60	8.65	210640
2012-11-12	8.65	8.95	8.64	8.91	179751
2012-11-13	8.87	9.10	8.81	9.05	371065
2012-11-14	9.07	9.08	8.91	9.00	294250
2012-11-15	9.12	9.23	8.93	9.07	608231
2012-11-16	9.05	9.17	8.97	9.16	326784
2012-11-19	9.53	9.69	9.15	9.57	653458
2012-11-20	9.52	9.63	9.39	9.52	320809
2012-11-21	9.53	9.77	9.49	9.71	445721
2012-11-23	9.75	10.03	9.59	10.00	209074
2012-11-26	9.94	9.99	9.81	9.99	207482
2012-11-27	10.00	10.00	9.58	9.97	724475
2012-11-28	9.92	10.36	9.91	10.17	760903
2012-11-29	10.23	10.43	9.92	10.41	558320
2012-11-30	10.41	10.46	10.16	10.30	2611477
2012-12-03	10.37	10.55	10.28	10.38	497140
2012-12-04	10.40	10.48	10.30	10.38	315582
2012-12-05	10.39	10.50	10.27	10.44	390371
2012-12-06	10.41	10.49	10.27	10.40	232826
2012-12-07	10.43	10.51	10.36	10.45	295088
2012-12-10	10.41	10.55	10.28	10.49	408496
2012-12-11	10.53	10.53	10.18	10.45	470280
2012-12-12	10.52	10.52	10.26	10.29	133014
2012-12-13	10.31	10.38	9.80	10.09	367109
2012-12-14	10.04	10.20	9.97	10.09	228670
2012-12-17	10.10	10.19	9.94	10.16	128252
2012-12-18	10.19	10.24	10.09	10.21	134514
2012-12-19	10.21	10.21	10.09	10.12	132188
2012-12-20	10.16	10.33	10.09	10.23	107441
2012-12-21	10.18	10.35	10.12	10.34	507653
2012-12-24	10.29	10.29	10.18	10.23	34690
2012-12-26	10.22	10.32	10.17	10.21	108910
2012-12-27	10.19	10.19	9.99	10.06	154020
2012-12-28	10.00	10.35	9.97	10.06	184150
2012-12-31	10.07	10.40	10.07	10.26	174685
2013-01-02	10.50	10.50	10.37	10.46	250838
2013-01-03	10.46	10.48	10.21	10.25	187476
2013-01-04	10.31	10.47	10.15	10.20	240035
2013-01-07	9.68	9.87	9.45	9.84	360704
2013-01-08	9.81	9.86	9.59	9.61	148140
2013-01-09	9.65	9.72	9.62	9.63	415489
2013-01-10	9.69	9.69	9.53	9.60	147413
2013-01-11	9.61	9.64	9.52	9.63	321846
2013-01-14	9.58	9.62	9.25	9.34	179148
2013-01-15	9.28	9.55	9.28	9.51	402247
2013-01-16	9.47	9.60	9.44	9.56	346406
2013-01-17	9.55	9.63	9.46	9.54	203597
2013-01-18	9.52	9.60	9.46	9.54	254314
2013-01-22	9.53	9.71	9.53	9.71	246203
2013-01-23	9.68	9.73	9.59	9.63	368064
2013-01-24	9.56	9.65	9.56	9.63	158687
2013-01-25	9.63	9.97	9.59	9.91	241330
2013-01-28	9.91	10.14	9.89	10.11	209257
2013-01-29	10.09	10.09	9.92	9.97	173399
2013-01-30	9.97	9.97	9.62	9.63	142829
2013-01-31	9.64	9.64	9.54	9.62	162883
2013-02-01	9.63	9.68	9.58	9.63	207345
2013-02-04	9.55	9.58	9.29	9.36	118049
2013-02-05	9.43	9.65	9.41	9.60	126314
2013-02-06	9.55	9.85	9.55	9.79	73406
2013-02-07	9.56	9.74	9.49	9.73	107938
2013-02-08	9.73	9.84	9.71	9.77	60437
2013-02-11	9.77	9.77	9.54	9.73	322841
2013-02-12	10.81	10.81	9.99	10.11	826204
2013-02-13	10.02	10.14	9.60	9.78	843111
2013-02-14	9.75	9.87	9.74	9.80	226100
2013-02-15	9.84	9.91	9.81	9.85	270270
2013-02-19	9.84	9.87	9.66	9.72	190323
2013-02-20	9.74	9.88	9.70	9.82	245293
2013-02-21	9.82	9.86	9.70	9.73	87483
2013-02-22	9.81	9.89	9.80	9.87	115450
2013-02-25	9.89	9.89	9.75	9.75	110352
2013-02-26	9.78	9.84	9.65	9.72	105346
2013-02-27	9.70	9.87	9.68	9.78	179532
2013-02-28	9.77	9.88	9.77	9.81	89649
2013-03-01	9.72	9.81	9.67	9.78	93083
2013-03-04	9.77	9.77	9.69	9.76	123132
2013-03-05	9.83	10.07	9.72	9.91	526974
2013-03-06	9.97	10.24	9.96	10.10	100784
2013-03-07	10.13	10.31	10.09	10.28	131813
2013-03-08	10.38	10.58	10.38	10.52	168434
2013-03-11	10.47	10.58	10.22	10.25	238748
2013-03-12	10.25	10.28	10.12	10.16	136217
2013-03-13	10.15	10.23	10.06	10.19	102537
2013-03-14	10.24	10.37	10.22	10.29	99877
2013-03-15	10.31	10.31	10.19	10.27	247299
2013-03-18	10.16	10.48	10.16	10.31	445530
2013-03-19	10.35	10.41	10.12	10.23	76433
2013-03-20	10.29	10.39	10.24	10.31	114866
2013-03-21	10.28	10.40	10.23	10.32	134727
2013-03-22	10.38	10.60	10.38	10.59	108266
2013-03-25	10.59	10.67	10.34	10.42	500060
2013-03-26	10.50	10.52	10.39	10.43	180580
2013-03-27	10.37	10.38	10.25	10.32	103676
2013-03-28	10.35	10.35	10.20	10.23	96471
2013-04-01	10.21	10.22	9.80	9.87	180480
2013-04-02	9.96	10.07	9.87	10.01	287203
2013-04-03	10.06	10.14	9.84	9.94	380131
2013-04-04	9.96	9.97	9.78	9.84	94461
2013-04-05	9.66	9.73	9.57	9.62	70099
2013-04-08	9.67	9.69	9.54	9.58	152483
2013-04-09	9.64	9.64	9.52	9.52	213277
2013-04-10	9.40	9.48	9.05	9.15	379220
2013-04-11	9.17	9.22	9.10	9.15	113139
2013-04-12	9.12	9.22	9.07	9.18	114121
2013-04-15	9.13	9.19	8.78	8.78	216886
2013-04-16	8.88	8.88	8.79	8.84	104377
2013-04-17	8.83	8.86	8.56	8.65	171936
2013-04-18	8.69	8.69	8.49	8.54	191803
2013-04-19	8.55	8.67	8.53	8.64	139048
2013-04-22	8.67	8.69	8.55	8.66	139733
2013-04-23	8.72	8.84	8.72	8.78	118319
2013-04-24	8.79	9.01	8.73	8.76	164081
2013-04-25	8.84	8.95	8.73	8.75	130186
2013-04-26	8.72	8.73	8.64	8.72	143383
2013-04-29	8.79	8.84	8.71	8.73	135712
2013-04-30	8.74	8.87	8.67	8.78	305139
2013-05-01	8.77	8.77	8.52	8.52	156841
2013-05-02	8.40	8.53	8.31	8.35	196230
2013-05-03	8.41	8.48	8.32	8.33	153776
2013-05-06	8.35	8.44	8.28	8.34	131301
2013-05-07	8.35	8.40	8.26	8.28	250860
2013-05-08	8.28	8.38	8.20	8.23	580395
2013-05-09	8.24	8.33	8.22	8.24	376860
2013-05-10	8.27	8.48	8.27	8.40	592317
2013-05-13	8.41	8.45	8.29	8.33	305289
2013-05-14	8.30	8.44	8.27	8.43	657279
2013-05-15	8.37	8.75	8.30	8.74	877114
2013-05-16	8.74	8.77	8.62	8.66	195595
2013-05-17	8.67	8.70	8.64	8.67	171346
2013-05-20	8.64	8.69	8.58	8.59	629163
2013-05-21	8.57	9.21	8.57	9.17	705634
2013-05-22	9.16	9.43	9.00	9.05	456940
2013-05-23	9.00	9.18	8.97	9.15	97478
2013-05-24	9.11	9.17	9.05	9.17	207181
2013-05-28	9.22	9.58	9.14	9.44	489156
2013-05-29	9.40	9.54	9.36	9.38	69835
2013-05-30	9.41	9.54	9.36	9.54	68549
2013-05-31	9.48	9.78	9.46	9.60	122718
2013-06-03	9.60	9.60	9.10	9.22	356987
2013-06-04	9.20	9.45	9.13	9.38	134458
2013-06-05	9.36	9.50	9.14	9.16	184993
2013-06-06	9.15	9.27	9.07	9.24	138149
2013-06-07	9.30	9.48	9.19	9.45	118674
2013-06-10	9.48	9.53	9.19	9.32	101770
2013-06-11	9.24	9.24	9.06	9.08	90054
2013-06-12	9.12	9.15	9.03	9.06	102467
2013-06-13	9.03	9.03	8.69	8.77	237981
2013-06-14	8.77	8.79	8.62	8.63	112937
2013-06-17	8.40	8.49	7.93	8.00	898050
2013-06-18	8.04	8.11	7.96	8.07	464379
2013-06-19	8.04	8.04	7.85	7.90	491944
2013-06-20	7.81	7.87	7.65	7.79	809913
2013-06-21	8.03	8.60	7.89	8.25	3012210
2013-06-24	8.14	8.15	7.83	8.02	439286
2013-06-25	8.08	8.27	8.02	8.18	382375
2013-06-26	8.23	8.27	8.09	8.23	331178
2013-06-27	8.28	8.44	8.23	8.41	169313
2013-06-28	8.37	8.42	8.11	8.12	1066491
2013-07-01	8.27	8.58	8.21	8.50	239672
2013-07-02	8.49	8.55	8.33	8.48	223925
2013-07-03	8.38	8.38	8.24	8.35	61425
2013-07-05	8.45	8.72	8.43	8.71	246033
2013-07-08	8.75	8.78	8.54	8.63	196336
2013-07-09	8.65	8.81	8.57	8.66	139229
2013-07-10	8.63	8.89	8.52	8.85	228067
2013-07-11	8.92	9.08	8.92	9.05	170243
2013-07-12	9.03	9.15	9.00	9.15	171103
2013-07-15	9.13	9.19	9.05	9.06	110276
2013-07-16	9.05	9.24	9.01	9.16	332851
2013-07-17	9.18	9.23	9.10	9.13	134357
2013-07-18	9.13	9.23	9.05	9.10	102611
2013-07-19	9.06	9.06	8.93	9.05	161841
2013-07-22	9.05	9.12	9.01	9.05	222923
2013-07-23	9.06	9.15	9.02	9.05	110576
2013-07-24	9.12	9.12	8.89	8.99	85636
2013-07-25	8.99	9.04	8.94	9.01	116828
2013-07-26	8.96	8.99	8.59	8.69	175915
2013-07-29	8.70	8.84	8.69	8.81	111430
2013-07-30	8.87	9.00	8.69	8.81	225891
2013-07-31	8.85	9.19	8.71	9.14	372753
2013-08-01	9.21	9.33	9.05	9.07	298667
2013-08-02	8.91	9.03	8.91	9.00	91143
2013-08-05	8.99	9.07	8.92	9.00	102574
2013-08-06	8.99	9.09	8.92	8.97	64268
2013-08-07	8.94	8.94	8.77	8.83	168884
2013-08-08	8.90	9.24	8.81	9.10	203651
2013-08-09	9.07	9.18	9.05	9.07	215629
2013-08-12	9.02	9.09	8.93	9.05	84626
2013-08-13	9.03	9.20	8.98	9.16	149717
2013-08-14	9.15	9.66	9.15	9.44	348243
2013-08-15	9.37	9.40	8.97	8.97	186069
2013-08-16	8.93	9.17	8.88	9.08	177743
2013-08-19	9.05	9.15	8.86	8.91	142964
2013-08-20	8.91	9.09	8.79	9.04	121898
2013-08-21	9.00	9.43	8.86	9.29	218522
2013-08-22	9.33	9.46	9.33	9.39	199565
2013-08-23	9.39	9.58	9.23	9.57	177715
2013-08-26	9.60	9.67	9.48	9.65	180963
2013-08-27	9.53	9.54	9.29	9.29	126476
2013-08-28	9.27	9.27	8.93	8.97	117235
2013-08-29	8.99	9.37	8.98	9.26	106386
2013-08-30	9.25	9.38	9.18	9.24	122755
2013-09-03	9.34	9.47	9.06	9.18	139863
2013-09-04	9.20	9.32	9.14	9.31	143504
2013-09-05	9.34	9.34	9.15	9.25	81986
2013-09-06	9.31	9.39	9.01	9.19	108178
2013-09-09	9.22	9.38	9.15	9.38	96411
2013-09-10	9.42	9.66	9.41	9.64	124826
2013-09-11	9.60	9.60	9.44	9.45	57551
2013-09-12	9.49	9.61	9.49	9.58	71936
2013-09-13	9.63	9.63	9.45	9.59	51091
2013-09-16	9.68	9.71	9.55	9.59	57455
2013-09-17	9.60	9.84	9.58	9.63	162203
2013-09-18	9.62	9.85	9.57	9.84	109047
2013-09-19	9.87	9.89	9.61	9.70	160457
2013-09-20	9.77	9.85	9.58	9.65	280687
2013-09-23	9.70	9.74	9.50	9.70	258180
2013-09-24	9.73	9.95	9.64	9.90	104381
2013-09-25	9.92	10.07	9.83	10.00	77727
2013-09-26	9.93	10.05	9.75	9.95	197049
2013-09-27	9.87	10.10	9.86	10.04	77254
2013-09-30	9.97	10.03	9.84	10.02	107974
2013-10-01	10.04	10.07	9.77	9.86	122900
2013-10-02	9.83	10.06	9.53	10.04	228020
2013-10-03	10.06	10.08	9.73	9.83	279249
2013-10-04	9.80	10.02	9.80	10.02	44339
2013-10-07	9.99	9.99	9.71	9.83	147459
2013-10-08	9.85	9.98	9.50	9.65	121988
2013-10-09	9.69	9.82	9.58	9.79	68157
2013-10-10	9.92	10.20	9.91	10.20	115290
2013-10-11	9.91	10.36	9.90	10.36	104405
2013-10-14	10.28	10.32	10.00	10.13	335040
2013-10-15	10.09	10.11	9.83	9.84	169038
2013-10-16	9.86	10.05	9.54	10.02	208779
2013-10-17	9.87	10.08	9.87	10.08	94849
2013-10-18	10.16	10.55	10.11	10.34	176905
2013-10-21	10.36	10.71	10.36	10.68	187199
2013-10-22	10.72	10.72	10.21	10.30	121897
2013-10-23	10.23	10.42	10.23	10.29	118206
2013-10-24	10.79	10.93	10.63	10.81	315396
2013-10-25	10.86	10.86	10.53	10.57	167537
2013-10-28	10.60	10.89	10.53	10.89	252678
2013-10-29	10.88	11.23	10.88	11.22	220810
2013-10-30	11.26	11.28	11.04	11.09	207205
2013-10-31	11.13	11.40	10.89	11.33	245442
2013-11-01	11.32	11.35	11.04	11.11	504817
2013-11-04	11.17	11.29	11.11	11.27	84371
2013-11-05	11.22	11.30	11.06	11.23	78054
2013-11-06	11.30	11.34	11.15	11.32	69487
2013-11-07	11.35	11.44	11.14	11.20	282750
2013-11-08	11.24	11.29	11.04	11.21	156867
2013-11-11	11.18	11.23	11.09	11.20	100525
2013-11-12	11.19	11.32	11.16	11.27	104511
2013-11-13	11.21	11.51	11.21	11.46	137664
2013-11-14	11.43	11.88	11.42	11.48	264191
2013-11-15	11.47	11.67	11.32	11.57	86841
2013-11-18	11.61	11.83	11.56	11.59	177503
2013-11-19	11.57	11.67	11.48	11.55	73935
2013-11-20	11.56	11.64	11.37	11.49	82932
2013-11-21	11.55	11.77	11.45	11.58	104233
2013-11-22	11.61	11.75	11.53	11.73	163173
2013-11-25	11.80	11.80	11.64	11.68	92144
2013-11-26	11.73	11.75	11.64	11.72	141266
2013-11-27	11.74	11.80	11.72	11.77	155294
2013-11-29	11.80	11.80	11.61	11.71	190301
2013-12-02	11.68	11.68	11.32	11.38	189430
2013-12-03	11.37	11.65	11.36	11.55	416936
2013-12-04	11.55	11.71	11.47	11.56	217738
2013-12-05	11.57	11.88	11.55	11.69	188277
2013-12-06	11.81	12.02	11.68	12.00	428145
2013-12-09	12.04	12.14	12.00	12.13	144340
2013-12-10	12.14	12.28	12.14	12.24	262682
2013-12-11	12.27	12.27	11.68	11.74	260452
2013-12-12	11.78	11.78	11.49	11.59	259274
2013-12-13	11.63	12.29	11.63	11.96	285688
2013-12-16	12.00	12.19	11.92	12.02	343351
2013-12-17	12.05	12.12	11.87	12.05	95293
2013-12-18	12.09	12.45	12.07	12.28	221851
2013-12-19	12.28	12.36	12.22	12.33	162781
2013-12-20	12.37	12.68	12.34	12.60	382053
2013-12-23	12.70	12.80	12.56	12.78	148020
2013-12-24	12.83	12.93	12.83	12.89	38633
2013-12-26	12.97	12.98	12.80	12.86	82481
2013-12-27	12.92	12.97	12.83	12.88	60721
2013-12-30	12.86	12.88	12.66	12.86	89467
2013-12-31	12.93	13.05	12.87	13.01	93211
2014-01-02	12.93	13.06	12.89	13.06	201248
2014-01-03	13.04	13.25	13.04	13.22	146731
2014-01-06	13.76	14.11	13.65	13.66	724329
2014-01-07	13.76	13.81	13.62	13.72	308455
2014-01-08	13.76	13.76	13.27	13.38	222059
2014-01-09	13.43	13.63	13.19	13.41	84537
2014-01-10	13.45	13.45	13.08	13.32	118879
2014-01-13	13.34	13.35	13.05	13.13	132422
2014-01-14	13.23	13.52	13.05	13.48	169942
2014-01-15	13.54	13.60	13.43	13.52	84625
2014-01-16	13.54	13.78	13.46	13.60	156085
2014-01-17	13.59	13.81	13.48	13.78	310849
2014-01-21	13.84	13.85	13.64	13.79	182196
2014-01-22	13.82	13.85	13.71	13.84	103356
2014-01-23	13.82	13.82	13.62	13.77	179687
2014-01-24	13.73	13.73	13.06	13.35	534217
2014-01-27	13.37	13.46	13.10	13.31	533698
2014-01-28	13.30	13.35	13.06	13.21	548753
2014-01-29	12.76	12.78	12.28	12.74	740417
2014-01-30	12.79	12.92	12.58	12.67	1026868
2014-01-31	12.79	13.25	12.49	12.51	4894312
2014-02-03	12.51	12.73	12.41	12.44	1035879
2014-02-04	12.46	12.60	12.40	12.52	404384
2014-02-05	12.52	12.64	12.46	12.53	435648
2014-02-06	12.53	12.99	12.53	12.90	464569
2014-02-07	12.95	13.39	12.84	13.13	589056
2014-02-10	13.19	13.38	12.88	13.38	369495
2014-02-11	13.40	13.56	13.27	13.41	328159
2014-02-12	13.41	13.45	13.30	13.43	413540
2014-02-13	13.36	13.73	13.27	13.62	279483
2014-02-14	13.63	13.82	13.51	13.72	664796
2014-02-18	13.90	14.16	13.85	13.93	492555
2014-02-19	13.92	13.96	13.67	13.71	303651
2014-02-20	13.75	13.96	13.70	13.93	274708
2014-02-21	13.99	14.12	13.84	13.90	210397
2014-02-24	14.06	14.32	13.99	14.04	459093
2014-02-25	14.09	14.33	13.97	14.09	293578
2014-02-26	14.14	14.22	14.01	14.12	387693
2014-02-27	14.16	14.40	14.15	14.34	276822
2014-02-28	14.40	14.60	14.30	14.44	326469
2014-03-03	14.30	14.33	14.04	14.05	405983
2014-03-04	14.28	14.52	14.23	14.43	491712
2014-03-05	14.47	14.56	14.30	14.35	280657
2014-03-06	14.48	14.81	14.48	14.58	568657
2014-03-07	14.72	14.90	14.66	14.84	385833
2014-03-10	14.84	14.88	14.49	14.73	418297
2014-03-11	14.73	14.80	14.26	14.33	229164
2014-03-12	14.27	14.35	13.95	14.27	522654
2014-03-13	14.31	14.33	13.75	13.88	368331
2014-03-14	13.90	14.04	13.65	13.68	509570
2014-03-17	13.80	14.02	13.75	13.97	301526
2014-03-18	14.01	14.17	13.98	14.11	159325
2014-03-19	14.10	14.15	13.94	14.04	246360
2014-03-20	14.09	14.09	13.89	14.01	185973
2014-03-21	14.09	14.30	14.03	14.25	548319
2014-03-24	14.29	14.35	13.67	13.85	278486
2014-03-25	13.94	14.22	13.89	14.18	337421
2014-03-26	14.33	14.33	13.89	13.91	364372
2014-03-27	13.83	13.96	13.64	13.72	245332
2014-03-28	13.75	13.85	13.62	13.72	143441
2014-03-31	13.89	14.10	13.78	13.96	235816
2014-04-01	14.02	14.19	13.97	14.01	327997
2014-04-02	14.05	14.57	14.03	14.33	424995
2014-04-03	14.32	14.44	14.10	14.24	181143
2014-04-04	14.38	14.47	13.71	13.82	295143
2014-04-07	13.76	13.81	13.26	13.47	362444
2014-04-08	13.47	13.54	12.92	13.36	420794
2014-04-09	13.45	13.72	13.40	13.72	163430
2014-04-10	13.70	13.70	13.13	13.18	314330
2014-04-11	13.05	13.12	12.77	12.86	261167
2014-04-14	13.02	13.05	12.64	12.94	318849
2014-04-15	12.96	13.06	12.69	12.98	182076
2014-04-16	13.11	13.24	13.03	13.20	126988
2014-04-17	13.22	13.55	13.16	13.40	148334
2014-04-21	13.39	13.45	13.23	13.40	98644
2014-04-22	13.45	13.62	13.40	13.60	116501
2014-04-23	13.20	13.31	13.00	13.25	499178
2014-04-24	13.38	13.38	13.01	13.14	228507
2014-04-25	13.05	13.07	12.67	12.77	286815
2014-04-28	12.87	13.06	12.65	12.92	228752
2014-04-29	12.99	13.03	12.72	12.82	144107
2014-04-30	12.81	12.89	12.66	12.88	232911
2014-05-01	12.83	12.91	12.62	12.78	273946
2014-05-02	12.83	13.36	12.81	13.20	259828
2014-05-05	13.15	13.44	13.04	13.17	248686
2014-05-06	13.16	13.37	13.05	13.08	535113
2014-05-07	13.11	13.25	12.93	13.19	338227
2014-05-08	13.20	13.30	12.79	12.90	165060
2014-05-09	12.83	12.92	12.58	12.77	223682
2014-05-12	12.88	13.43	12.75	13.38	235221
2014-05-13	13.40	13.43	13.17	13.25	232061
2014-05-14	13.25	13.27	12.84	12.93	238527
2014-05-15	12.88	12.95	12.60	12.86	198608
2014-05-16	12.83	12.99	12.74	12.99	108733
2014-05-19	12.87	13.36	12.86	13.15	151367
2014-05-20	13.13	13.13	12.81	12.97	200293
2014-05-21	12.98	13.04	12.79	12.81	361361
2014-05-22	12.53	12.71	12.16	12.39	1063912
2014-05-23	12.47	13.32	12.47	13.13	531826
2014-05-27	13.17	13.73	13.12	13.44	440119
2014-05-28	12.86	13.09	12.57	12.61	947722
2014-05-29	12.26	12.33	12.08	12.23	8837404
2014-05-30	12.23	12.40	12.19	12.32	1463124
2014-06-02	12.46	12.50	12.19	12.36	1183718
2014-06-03	12.32	12.53	12.12	12.45	1351779
2014-06-04	12.84	13.15	12.76	13.07	2394412
2014-06-05	13.06	13.63	13.02	13.59	1364905
2014-06-06	13.71	13.92	13.64	13.76	1300637
2014-06-09	13.78	14.07	13.74	13.92	1085926
2014-06-10	13.89	14.09	13.83	13.93	774477
2014-06-11	13.89	13.99	13.77	13.91	868701
2014-06-12	13.84	13.90	13.54	13.58	896635
2014-06-13	13.63	13.74	13.44	13.68	399740
2014-06-16	13.65	13.86	13.56	13.81	797514
2014-06-17	13.78	14.01	13.73	13.85	671732
2014-06-18	13.87	13.91	13.68	13.87	631859
2014-06-19	13.92	13.96	13.74	13.84	556390
2014-06-20	13.86	13.91	13.64	13.82	1331951
2014-06-23	13.88	13.95	13.63	13.65	794462
2014-06-24	13.67	13.93	13.51	13.56	743767
2014-06-25	13.51	13.82	13.47	13.74	734848
2014-06-26	13.77	13.83	13.50	13.77	518839
2014-06-27	13.75	13.90	13.68	13.68	4711952
2014-06-30	13.71	13.71	13.47	13.56	786047
2014-07-01	13.65	13.94	13.62	13.79	978808
2014-07-02	13.77	14.04	13.65	13.75	1012658
2014-07-03	13.78	13.91	13.70	13.90	211176
2014-07-07	13.78	13.88	13.68	13.86	507290
2014-07-08	13.86	13.90	13.81	13.87	925861
2014-07-09	13.94	14.05	13.92	13.98	798542
2014-07-10	13.98	14.12	13.76	14.06	629601
2014-07-11	14.08	14.12	14.04	14.10	644970
2014-07-14	14.27	14.31	14.08	14.11	872773
2014-07-15	14.13	14.21	14.03	14.08	854037
2014-07-16	14.12	14.16	13.96	14.07	451623
2014-07-17	13.92	14.05	13.80	13.81	565208
2014-07-18	13.79	14.08	13.79	14.03	622537
2014-07-21	13.91	14.09	13.91	14.01	485690
2014-07-22	14.06	14.13	13.96	14.02	350366
2014-07-23	14.04	14.11	13.92	13.95	322585
2014-07-24	13.93	14.09	13.77	13.85	292562
2014-07-25	13.70	13.83	13.61	13.69	392606
2014-07-28	13.65	13.71	13.27	13.39	648552
2014-07-29	13.39	13.41	13.19	13.27	411031
2014-07-30	13.36	13.44	13.31	13.43	389264
2014-07-31	13.19	13.28	12.95	12.96	502400
2014-08-01	12.91	13.00	12.75	12.76	544146
2014-08-04	12.84	13.08	12.76	12.86	1035991
2014-08-05	12.78	12.94	12.68	12.80	444283
2014-08-06	12.67	12.78	12.63	12.75	1010799
2014-08-07	13.00	13.74	12.95	13.00	1503879
2014-08-08	13.01	13.25	12.91	13.23	491751
2014-08-11	13.34	13.35	13.15	13.17	560572
2014-08-12	12.75	13.02	12.72	12.97	2121415
2014-08-13	13.04	13.16	12.94	12.97	391342
2014-08-14	12.99	13.05	12.88	12.99	440852
2014-08-15	13.11	13.13	12.96	13.10	576527
2014-08-18	13.18	13.51	13.18	13.49	860327
2014-08-19	13.54	13.63	13.45	13.52	478753
2014-08-20	13.44	13.67	13.41	13.65	640755
2014-08-21	13.68	14.05	13.63	13.94	1835603
2014-08-22	13.90	13.97	13.74	13.95	813168
2014-08-25	14.06	14.06	13.93	14.00	391780
2014-08-26	13.99	14.13	13.90	13.99	690436
2014-08-27	13.91	14.00	13.89	13.95	282823
2014-08-28	13.90	14.24	13.88	14.03	715045
2014-08-29	14.04	14.10	13.96	14.07	420540
2014-09-02	14.16	14.27	14.02	14.15	926415
2014-09-03	14.26	14.27	13.96	14.12	1211519
2014-09-04	14.14	14.37	14.03	14.11	1031878
2014-09-05	14.05	14.22	13.94	14.20	823404
2014-09-08	14.23	14.38	14.17	14.36	422639
2014-09-09	14.36	14.39	13.95	13.97	595981
2014-09-10	13.94	14.18	13.92	14.16	423021
2014-09-11	14.06	14.28	14.01	14.21	483608
2014-09-12	14.23	14.23	14.01	14.09	421123
2014-09-15	14.06	14.16	13.92	14.04	533709
2014-09-16	13.99	14.23	13.97	14.13	341583
2014-09-17	14.14	14.25	14.03	14.10	328686
2014-09-18	14.13	14.18	14.02	14.14	351106
2014-09-19	14.18	14.31	14.05	14.30	1550026
2014-09-22	14.20	14.20	13.84	13.88	957923
2014-09-23	14.03	14.09	13.84	13.90	980980
2014-09-24	13.92	13.92	13.73	13.84	664198
2014-09-25	13.77	13.78	13.60	13.60	787421
2014-09-26	13.61	13.66	13.38	13.65	734930
2014-09-29	13.50	13.70	13.50	13.69	430186
2014-09-30	13.71	13.73	13.49	13.70	797775
2014-10-01	13.67	13.70	13.48	13.55	945146
2014-10-02	13.53	13.66	13.41	13.55	881290
2014-10-03	13.73	13.79	13.54	13.62	356557
2014-10-06	13.58	13.66	13.23	13.33	773227
2014-10-07	13.21	13.21	13.05	13.09	1065299
2014-10-08	13.08	13.25	12.88	13.23	1267681
2014-10-09	13.19	13.20	12.79	12.81	851511
2014-10-10	12.73	12.77	12.45	12.57	1023984
2014-10-13	12.60	12.68	12.23	12.24	846235
2014-10-14	12.36	12.51	12.20	12.33	947531
2014-10-15	12.52	12.54	11.99	12.40	1593130
2014-10-16	12.18	12.73	12.11	12.63	695538
2014-10-17	12.78	12.90	12.67	12.85	762518
2014-10-20	12.82	13.00	12.79	12.89	525762
2014-10-21	12.96	13.25	12.93	13.19	534548
2014-10-22	13.18	13.28	12.94	12.95	317946
2014-10-23	13.13	13.40	13.08	13.24	543029
2014-10-24	13.26	13.32	13.15	13.25	270258
2014-10-27	13.17	13.17	12.92	13.05	569606
2014-10-28	13.10	13.65	13.10	13.62	433113
2014-10-29	13.60	13.72	13.39	13.49	318127
2014-10-30	13.44	13.90	13.40	13.78	449068
2014-10-31	13.93	14.30	13.81	14.23	993874
2014-11-03	14.26	14.43	13.93	14.01	718946
2014-11-04	13.92	14.09	13.83	13.87	357661
2014-11-05	13.97	14.06	13.86	14.01	274998
2014-11-06	14.06	14.24	13.89	14.09	547970
2014-11-07	13.03	13.85	13.03	13.48	1621198
2014-11-10	13.52	13.59	13.39	13.49	742635
2014-11-11	13.49	13.54	13.19	13.43	779006
2014-11-12	13.34	13.48	13.09	13.12	727756
2014-11-13	12.67	12.93	12.62	12.91	1544583
2014-11-14	12.76	13.03	12.68	12.87	2993330
2014-11-17	12.86	13.04	12.86	12.98	1457669
2014-11-18	13.00	13.10	12.95	13.04	966065
2014-11-19	13.03	13.05	12.86	12.96	1008043
2014-11-20	12.89	13.06	12.89	13.05	851065
2014-11-21	13.29	13.37	12.97	12.97	1087271
2014-11-24	13.04	13.15	12.97	13.05	611484
2014-11-25	13.09	13.38	13.04	13.37	1366773
2014-11-26	13.38	13.50	13.26	13.44	967008
2014-11-28	13.41	13.41	13.21	13.27	416106
2014-12-01	13.26	13.26	12.93	13.03	739046
2014-12-02	13.05	13.26	13.04	13.23	609113
2014-12-03	13.30	13.62	13.24	13.53	912541
2014-12-04	13.50	13.50	13.22	13.29	539494
2014-12-05	13.30	13.57	13.30	13.48	728674
2014-12-08	13.43	13.50	12.99	13.05	355192
2014-12-09	12.86	13.27	12.82	13.24	517468
2014-12-10	13.16	13.18	12.67	12.70	526288
2014-12-11	12.72	12.93	12.62	12.84	450400
2014-12-12	12.65	12.78	12.43	12.44	762818
2014-12-15	12.55	12.55	12.33	12.42	608661
2014-12-16	12.48	12.82	12.43	12.51	498909
2014-12-17	12.53	12.79	12.35	12.77	465866
2014-12-18	12.97	13.08	12.79	13.07	291310
2014-12-19	13.07	13.37	12.96	13.34	714972
2014-12-22	13.34	13.36	13.25	13.34	365375
2014-12-23	13.40	13.59	13.34	13.54	418099
2014-12-24	13.52	13.66	13.51	13.57	105958
2014-12-26	13.66	13.68	13.55	13.64	139446
2014-12-29	13.61	13.77	13.56	13.69	292704
2014-12-30	13.66	13.83	13.58	13.80	353720
2014-12-31	13.81	13.87	13.57	13.59	527743
2015-01-02	13.66	13.66	13.23	13.46	494831
2015-01-05	13.30	13.30	12.89	12.92	665868
2015-01-06	12.93	12.95	12.49	12.71	568054
2015-01-07	12.81	12.83	12.62	12.73	439145
2015-01-08	12.85	12.91	12.78	12.85	427841
2015-01-09	12.87	12.90	12.70	12.84	338850
2015-01-12	12.80	12.86	12.67	12.78	488225
2015-01-13	12.87	13.09	12.61	12.79	547299
2015-01-14	12.58	12.71	12.42	12.45	377207
2015-01-15	12.50	12.50	12.02	12.05	681519
2015-01-16	11.97	12.34	11.92	12.31	695284
2015-01-20	12.01	12.25	11.79	11.96	973687
2015-01-21	11.88	12.37	11.87	12.20	609394
2015-01-22	12.32	12.52	12.20	12.47	541421
2015-01-23	12.44	12.50	12.25	12.35	262542
2015-01-26	12.29	12.48	12.17	12.41	528623
2015-01-27	12.18	12.26	11.99	12.15	372877
2015-01-28	12.22	12.26	11.77	11.80	560127
2015-01-29	11.79	11.88	11.66	11.85	869656
2015-01-30	11.99	12.10	11.82	11.92	652618
2015-02-02	11.99	12.12	11.86	12.07	684355
2015-02-03	12.15	12.52	12.08	12.48	1375227
2015-02-04	12.42	12.56	12.25	12.32	1134202
2015-02-05	12.18	13.00	12.18	12.68	1588820
2015-02-06	12.73	12.94	12.68	12.83	797901
2015-02-09	12.73	13.17	12.69	12.90	929376
2015-02-10	13.04	13.04	12.78	12.99	1187547
2015-02-11	13.03	13.31	12.99	13.15	619543
2015-02-12	13.27	13.38	13.17	13.38	559227
2015-02-13	13.38	13.48	13.31	13.41	404841
2015-02-17	13.38	13.62	13.26	13.58	408279
2015-02-18	13.47	13.62	13.37	13.38	334682
2015-02-19	13.31	13.54	13.23	13.43	317189
2015-02-20	13.41	13.41	13.04	13.31	691706
2015-02-23	13.26	13.30	13.12	13.16	570483
2015-02-24	13.13	13.22	13.06	13.10	724486
2015-02-25	13.12	13.25	12.96	13.17	406407
2015-02-26	13.18	13.34	13.05	13.30	928484
2015-02-27	13.28	13.43	13.12	13.28	1043215
2015-03-02	13.31	13.57	13.01	13.53	888115
2015-03-03	13.48	13.55	13.37	13.38	503433
2015-03-04	13.35	13.36	13.12	13.20	841496
2015-03-05	13.16	13.30	13.02	13.27	380797
2015-03-06	13.15	13.26	13.02	13.12	641235
2015-03-09	13.15	13.27	13.08	13.23	1084098
2015-03-10	13.10	13.11	12.79	12.81	508047
2015-03-11	12.83	12.83	12.60	12.77	371446
2015-03-12	12.88	12.99	12.74	12.77	834230
2015-03-13	12.75	12.80	12.48	12.65	432202
2015-03-16	12.67	12.76	12.58	12.65	491138
2015-03-17	12.56	12.70	12.51	12.68	547134
2015-03-18	12.64	12.81	12.59	12.74	632954
2015-03-19	12.69	12.71	12.52	12.60	335846
2015-03-20	12.67	12.68	12.56	12.59	771044
2015-03-23	12.59	12.79	12.59	12.73	543954
2015-03-24	12.73	12.89	12.69	12.84	257577
2015-03-25	12.87	12.90	12.76	12.76	397724
2015-03-26	12.74	12.85	12.62	12.65	1021945
2015-03-27	12.62	12.81	12.60	12.75	405398
2015-03-30	12.81	12.93	12.74	12.86	850214
2015-03-31	12.76	12.89	12.66	12.86	339188
2015-04-01	12.80	12.90	12.74	12.81	500854
2015-04-02	12.76	12.96	12.73	12.80	485814
2015-04-06	12.75	12.89	12.71	12.83	456176
2015-04-07	12.80	12.86	12.68	12.72	494235
2015-04-08	12.67	12.69	12.17	12.30	1047948
2015-04-09	12.10	12.13	11.82	12.02	1014096
2015-04-10	12.03	12.07	11.91	12.05	441458
2015-04-13	12.06	12.32	12.03	12.28	959204
2015-04-14	12.25	12.38	12.24	12.35	451718
2015-04-15	12.31	12.75	12.31	12.71	696164
2015-04-16	12.61	12.75	12.61	12.70	723556
2015-04-17	12.55	12.71	12.47	12.67	1382768
2015-04-20	12.77	12.82	12.62	12.64	541368
2015-04-21	12.71	12.71	12.50	12.60	420710
2015-04-22	12.60	12.70	12.47	12.68	300267
2015-04-23	12.68	12.86	12.64	12.74	496028
2015-04-24	12.77	12.79	12.49	12.56	264495
2015-04-27	12.63	12.87	12.63	12.86	549634
2015-04-28	12.85	12.89	12.70	12.89	274648
2015-04-29	12.80	13.00	12.76	12.91	312146
2015-04-30	12.86	12.92	12.66	12.76	550381
2015-05-01	12.78	12.92	12.70	12.89	335921
2015-05-04	12.89	12.98	12.86	12.92	242739
2015-05-05	12.91	13.07	12.77	12.82	636052
2015-05-06	12.88	12.91	12.76	12.85	352638
2015-05-07	12.80	12.85	12.72	12.77	366237
2015-05-08	12.87	12.96	12.80	12.85	337581
2015-05-11	12.87	13.03	12.85	12.93	225434
2015-05-12	12.93	12.99	12.74	12.96	393597
2015-05-13	12.97	13.15	12.97	13.12	302247
2015-05-14	13.20	13.32	13.16	13.28	355101
2015-05-15	13.24	13.32	13.10	13.28	307592
2015-05-18	13.31	13.36	13.15	13.20	479899
2015-05-19	13.17	13.20	13.01	13.08	678504
2015-05-20	13.12	13.15	13.00	13.07	699170
2015-05-21	11.61	12.46	11.60	12.22	4421971
2015-05-22	12.25	12.47	12.19	12.41	841292
2015-05-26	12.37	12.47	12.19	12.43	1096721
2015-05-27	12.47	12.69	12.44	12.67	886744
2015-05-28	12.62	12.74	12.44	12.51	2323878
2015-05-29	12.47	12.55	12.30	12.34	1276200
2015-06-01	12.39	12.48	12.25	12.37	840682
2015-06-02	12.34	12.48	12.31	12.39	708243
2015-06-03	12.40	12.65	12.36	12.65	477631
2015-06-04	12.59	12.64	12.36	12.40	781022
2015-06-05	12.42	12.42	12.16	12.37	736907
2015-06-08	12.31	12.40	12.22	12.26	462557
2015-06-09	12.29	12.34	12.24	12.28	515915
2015-06-10	12.31	12.32	12.19	12.20	695355
2015-06-11	12.20	12.24	12.09	12.21	1230624
2015-06-12	12.21	12.31	12.20	12.29	427409
2015-06-15	12.21	12.38	12.14	12.36	569514
2015-06-16	12.33	12.59	12.32	12.51	927862
2015-06-17	12.52	12.67	12.45	12.66	971212
2015-06-18	12.71	12.90	12.64	12.83	641842
2015-06-19	12.84	12.84	12.50	12.52	1124380
2015-06-22	12.60	12.69	12.47	12.57	1426268
2015-06-23	12.60	12.60	12.22	12.27	1254790
2015-06-24	12.23	12.33	12.03	12.16	2006407
2015-06-25	12.20	12.20	11.97	11.98	1086553
2015-06-26	12.06	12.09	11.70	11.75	3186632
2015-06-29	11.63	11.72	11.28	11.29	1329678
2015-06-30	11.46	11.56	11.39	11.52	1212931
2015-07-01	11.64	11.68	11.55	11.58	786002
2015-07-02	11.63	11.71	11.36	11.43	390245
2015-07-06	11.33	11.41	11.21	11.33	626972
2015-07-07	11.30	11.36	11.04	11.33	633295
2015-07-08	11.22	11.25	11.00	11.15	824335
2015-07-09	11.30	11.31	11.08	11.11	492868
2015-07-10	11.22	11.25	11.10	11.16	591439
2015-07-13	11.23	11.35	11.17	11.31	594392
2015-07-14	11.26	11.32	11.23	11.30	412918
2015-07-15	11.27	11.30	10.95	10.96	517121
2015-07-16	11.00	11.09	10.93	10.96	417490
2015-07-17	10.95	11.00	10.86	10.99	299763
2015-07-20	10.99	11.01	10.87	10.89	317585
2015-07-21	10.88	10.89	10.68	10.72	447001
2015-07-22	10.66	10.73	10.59	10.60	298138
2015-07-23	10.61	10.68	10.46	10.47	471048
2015-07-24	10.42	10.48	10.30	10.31	509396
2015-07-27	10.23	10.23	10.10	10.15	444905
2015-07-28	10.20	10.23	10.04	10.23	444364
2015-07-29	10.23	10.42	10.20	10.35	476916
2015-07-30	10.32	10.37	10.21	10.34	440706
2015-07-31	10.37	10.39	10.17	10.21	518897
2015-08-03	10.18	10.23	10.04	10.06	712529
2015-08-04	10.06	10.30	10.06	10.16	1370645
2015-08-05	10.16	10.39	10.13	10.29	1376129
2015-08-06	10.24	10.27	10.06	10.10	1343207
2015-08-07	10.03	10.15	10.03	10.08	644249
2015-08-10	10.15	10.51	10.08	10.42	1502458
2015-08-11	10.33	10.40	10.28	10.35	725363
2015-08-12	10.28	10.38	10.23	10.31	847250
2015-08-13	10.30	10.33	10.21	10.23	411335
2015-08-14	10.21	10.29	10.17	10.27	529554
2015-08-17	10.27	10.35	10.20	10.32	890820
2015-08-18	10.32	10.32	10.24	10.26	307615
2015-08-19	10.17	10.18	9.98	10.01	293048
2015-08-20	9.95	9.97	9.86	9.86	720748
2015-08-21	9.53	9.76	9.36	9.47	1197306
2015-08-24	8.94	9.70	8.66	9.43	794816
2015-08-25	9.69	9.69	9.07	9.10	905784
2015-08-26	9.27	9.27	9.05	9.18	1161784
2015-08-27	9.29	9.45	9.21	9.39	831732
2015-08-28	9.40	9.61	9.37	9.56	930336
2015-08-31	9.54	9.71	9.41	9.66	711588
2015-09-01	9.47	9.54	9.30	9.39	1042233
2015-09-02	9.50	9.65	9.36	9.49	595780
2015-09-03	9.48	9.68	9.45	9.55	435262
2015-09-04	9.47	9.54	9.41	9.44	398731
2015-09-08	9.60	9.74	9.56	9.66	507670
2015-09-09	9.74	9.77	9.49	9.51	368051
2015-09-10	9.49	9.59	9.42	9.46	355805
2015-09-11	9.42	9.43	9.25	9.35	297948
2015-09-14	9.35	9.35	9.12	9.15	266035
2015-09-15	9.17	9.34	9.14	9.32	301956
2015-09-16	9.31	9.46	9.31	9.42	297273
2015-09-17	9.39	9.44	9.26	9.29	264899
2015-09-18	9.17	9.18	9.01	9.07	688086
2015-09-21	9.13	9.26	9.04	9.14	561325
2015-09-22	9.03	9.12	8.93	8.99	344369
2015-09-23	9.01	9.05	8.72	8.75	231319
2015-09-24	8.69	8.71	8.53	8.70	362621
2015-09-25	8.75	8.75	8.52	8.55	383609
2015-09-28	8.51	8.51	8.22	8.23	992505
2015-09-29	8.27	8.28	8.07	8.11	1062624
2015-09-30	8.16	8.19	8.00	8.18	738374
2015-10-01	8.18	8.23	7.92	8.05	1073255
2015-10-02	7.94	8.28	7.87	8.28	754004
2015-10-05	8.14	8.46	7.91	8.46	1456365
2015-10-06	8.47	8.64	8.41	8.53	568961
2015-10-07	8.56	8.82	8.50	8.61	546327
2015-10-08	8.58	8.99	8.58	8.93	501086
2015-10-09	8.98	9.09	8.84	8.87	518570
2015-10-12	8.90	8.90	8.77	8.80	270762
2015-10-13	8.76	8.90	8.69	8.77	407454
2015-10-14	8.72	8.72	8.53	8.59	492371
2015-10-15	8.46	8.48	8.08	8.48	663567
2015-10-16	8.47	8.51	8.19	8.27	410873
2015-10-19	8.21	8.26	8.17	8.24	262741
2015-10-20	8.24	8.45	8.20	8.43	543751
2015-10-21	8.46	8.47	8.35	8.36	431289
2015-10-22	8.39	8.70	8.37	8.67	641704
2015-10-23	8.76	8.86	8.69	8.78	621737
2015-10-26	8.77	8.83	8.74	8.75	441968
2015-10-27	8.68	8.68	8.46	8.49	486364
2015-10-28	8.50	8.96	8.50	8.92	847894
2015-10-29	8.89	9.12	8.86	9.01	583881
2015-10-30	8.99	9.03	8.74	8.90	539617
2015-11-02	8.89	9.17	8.85	9.05	499152
2015-11-03	9.15	9.25	9.00	9.09	946971
2015-11-04	9.33	10.10	9.32	9.99	1635413
2015-11-05	10.00	10.07	9.69	9.93	792549
2015-11-06	9.87	9.93	9.59	9.77	688676
2015-11-09	9.74	9.78	9.45	9.49	555959
2015-11-10	9.47	9.74	9.43	9.55	815845
2015-11-11	9.57	9.77	9.47	9.74	958993
2015-11-12	9.65	9.71	9.50	9.61	618638
2015-11-13	9.56	9.70	9.48	9.48	653702
2015-11-16	9.48	9.60	9.38	9.51	525931
2015-11-17	9.54	9.57	9.33	9.39	325822
2015-11-18	9.40	9.59	9.35	9.58	591488
2015-11-19	9.54	9.59	9.40	9.51	425918
2015-11-20	9.61	9.76	9.55	9.63	348097
2015-11-23	9.60	9.83	9.60	9.62	315736
2015-11-24	9.54	9.81	9.49	9.79	461926
2015-11-25	9.83	9.90	9.75	9.84	286463
2015-11-27	9.84	9.84	9.74	9.81	146319
2015-11-30	9.85	9.97	9.82	9.84	551840
2015-12-01	9.84	9.97	9.69	9.79	447877
2015-12-02	9.76	9.81	9.66	9.71	532612
2015-12-03	9.73	9.74	9.41	9.45	367805
2015-12-04	9.44	9.61	9.32	9.57	588311
2015-12-07	9.53	9.53	9.15	9.20	492756
2015-12-08	9.07	9.08	8.92	8.96	454664
2015-12-09	8.96	9.11	8.84	8.90	913573
2015-12-10	8.89	9.03	8.85	9.01	762522
2015-12-11	8.85	8.94	8.73	8.91	669478
2015-12-14	8.88	8.88	8.57	8.62	800284
2015-12-15	8.67	8.70	8.55	8.64	532299
2015-12-16	8.67	8.79	8.49	8.77	474460
2015-12-17	8.79	8.80	8.49	8.51	421954
2015-12-18	8.46	8.48	8.37	8.43	1194292
2015-12-21	8.47	8.50	8.36	8.43	601182
2015-12-22	8.46	8.73	8.41	8.72	662354
2015-12-23	8.78	9.04	8.78	9.02	295336
2015-12-24	9.01	9.13	8.99	8.99	101560
2015-12-28	8.94	9.01	8.76	8.84	272398
2015-12-29	8.91	9.00	8.71	8.86	265596
2015-12-30	8.84	8.94	8.79	8.85	281938
2015-12-31	8.80	8.85	8.72	8.73	383834
2016-01-04	8.56	8.83	8.45	8.82	740455
2016-01-05	8.84	8.84	8.31	8.53	732709
2016-01-06	8.37	8.39	8.15	8.19	419622
2016-01-07	8.02	8.05	7.74	7.80	474793
2016-01-08	7.84	7.84	7.54	7.56	454637
2016-01-11	7.59	7.59	7.37	7.54	471838
2016-01-12	7.64	7.64	7.30	7.46	704661
2016-01-13	7.46	7.58	7.09	7.13	509577
2016-01-14	7.12	7.24	6.99	7.16	390385
2016-01-15	6.95	7.12	6.86	7.09	701344
2016-01-19	7.14	7.20	6.92	7.06	872783
2016-01-20	6.94	7.13	6.76	7.08	623807
2016-01-21	7.08	7.19	6.93	7.07	483069
2016-01-22	7.18	7.40	7.14	7.31	475863
2016-01-25	7.26	7.33	7.09	7.11	548228
2016-01-26	7.18	7.55	7.18	7.51	438159
2016-01-27	7.47	7.71	7.40	7.48	544062
2016-01-28	7.53	7.61	7.36	7.41	284507
2016-01-29	7.45	7.89	7.45	7.88	614832
2016-02-01	7.80	7.82	7.59	7.75	505891
2016-02-02	7.58	7.63	7.35	7.40	604738
2016-02-03	7.73	8.36	7.37	7.97	1457211
2016-02-04	7.85	8.45	7.82	8.30	1012390
2016-02-05	8.26	8.50	8.17	8.19	606808
2016-02-08	8.11	8.26	7.90	8.24	794559
2016-02-09	8.19	8.55	8.17	8.44	795772
2016-02-10	8.47	8.51	8.25	8.31	422145
2016-02-11	8.15	8.40	8.05	8.23	576758
2016-02-12	8.35	8.46	8.11	8.37	484420
2016-02-16	8.47	8.53	8.29	8.42	357973
2016-02-17	8.51	8.75	8.51	8.72	518345
2016-02-18	8.73	8.74	8.50	8.58	297719
2016-02-19	8.52	8.59	8.39	8.54	253395
2016-02-22	8.66	8.85	8.63	8.73	391483
2016-02-23	8.71	8.80	8.52	8.56	473513
2016-02-24	8.44	8.69	8.25	8.68	205574
2016-02-25	8.69	8.73	8.59	8.70	397122
2016-02-26	8.76	8.85	8.58	8.67	389356
2016-02-29	8.70	8.92	8.70	8.74	528256
2016-03-01	8.82	9.11	8.74	9.00	224553
2016-03-02	8.99	9.10	8.87	9.05	390243
2016-03-03	9.05	9.05	9.05	9.12	409133
2016-03-04	9.12	9.12	9.12	9.22	669347
2016-03-07	9.22	9.60	9.22	9.53	754200
2016-03-08	9.45	9.47	9.26	9.38	767760
2016-03-09	9.38	9.38	9.38	9.21	545396
2016-03-10	9.26	9.27	8.89	9.01	431176
2016-03-11	9.12	9.44	9.09	9.43	343416
2016-03-14	9.42	9.57	9.38	9.39	409517
2016-03-15	9.39	9.39	9.39	9.20	271521
2016-03-16	9.18	9.41	9.13	9.34	348106
2016-03-17	9.35	9.75	9.30	9.66	442137
2016-03-18	9.76	9.87	9.57	9.67	733250
2016-03-21	9.63	9.77	9.60	9.67	356233
2016-03-22	9.60	9.77	9.60	9.60	372747
2016-03-23	9.57	9.69	9.40	9.40	346973
2016-03-24	9.40	9.40	9.40	9.46	225849
2016-03-28	9.46	9.52	9.27	9.36	256462
2016-03-29	9.35	9.70	9.31	9.68	473876
2016-03-30	9.79	9.94	9.62	9.73	719318
2016-03-31	9.75	9.83	9.66	9.74	413432
2016-04-01	9.63	9.99	9.49	9.97	560709
2016-04-04	9.97	9.97	9.70	9.71	292620
2016-04-05	9.71	9.71	9.71	9.58	262237
2016-04-06	9.60	9.63	9.36	9.54	151668
2016-04-07	9.44	9.54	9.34	9.39	268818
2016-04-08	9.51	9.67	9.44	9.56	288018
2016-04-11	9.63	9.80	9.63	9.70	138935
2016-04-12	9.70	9.91	9.68	9.83	192170
2016-04-13	9.90	10.16	9.78	10.15	432445
2016-04-14	10.15	10.35	10.11	10.26	408208
2016-04-15	10.20	10.27	10.11	10.20	360257
2016-04-18	10.18	10.35	10.14	10.27	227294
2016-04-19	10.31	10.52	10.26	10.38	425877
2016-04-20	10.35	10.59	10.33	10.50	576865
2016-04-21	10.49	10.63	10.45	10.60	307600
2016-04-22	10.59	10.88	10.59	10.85	513287
2016-04-25	10.84	10.87	10.49	10.52	313670
2016-04-26	10.63	10.78	10.56	10.77	556161
2016-04-27	10.83	10.95	10.63	10.90	582276
2016-04-28	10.85	11.06	10.65	10.65	608256
2016-04-29	10.63	10.67	10.43	10.50	575456
2016-05-02	10.52	10.64	10.39	10.59	279326
2016-05-03	10.50	10.50	10.21	10.27	276105
2016-05-04	10.22	10.32	9.99	10.02	252734
2016-05-05	10.06	10.14	9.90	9.94	279775
2016-05-06	9.92	10.04	9.89	10.03	181550
2016-05-09	9.95	10.04	9.81	9.90	301446
2016-05-10	9.94	10.17	9.90	10.11	356663
2016-05-11	10.13	10.25	10.04	10.06	204711
2016-05-12	10.12	10.18	9.92	10.02	274411
2016-05-13	9.99	10.10	9.83	9.87	161286
2016-05-16	9.92	10.11	9.85	10.04	208974
2016-05-17	10.03	10.12	9.74	9.83	577952
2016-05-18	9.58	9.93	9.43	9.79	781751
2016-05-19	9.64	9.84	9.20	9.48	612637
2016-05-20	9.56	9.68	9.38	9.49	580225
2016-05-23	9.44	9.61	9.33	9.51	345262
2016-05-24	9.57	9.68	9.51	9.54	679224
2016-05-25	9.60	10.20	9.56	10.09	938151
2016-05-26	10.10	10.24	9.97	10.07	787940
2016-05-27	10.06	10.08	9.87	10.02	538721
2016-05-31	10.02	10.11	9.87	9.99	484784
2016-06-01	9.90	9.99	9.75	9.99	379827
2016-06-02	9.96	10.03	9.81	9.98	549702
2016-06-03	10.04	10.12	9.88	9.97	395233
2016-06-06	10.01	10.12	9.99	10.09	539985
2016-06-07	10.10	10.32	10.10	10.29	663239
2016-06-08	10.30	10.68	10.30	10.64	1036842
2016-06-09	10.54	10.62	10.43	10.51	1056590
2016-06-10	10.36	10.47	10.19	10.38	937431
2016-06-13	10.37	10.42	10.29	10.31	1065123
2016-06-14	10.25	10.43	10.23	10.34	553260
2016-06-15	10.36	10.45	10.28	10.32	651021
2016-06-16	10.23	10.37	10.02	10.36	765878
2016-06-17	10.36	10.50	10.28	10.33	1997663
2016-06-20	10.48	10.76	10.38	10.68	1334701
2016-06-21	10.67	10.67	10.28	10.28	905359
2016-06-22	10.34	10.34	10.12	10.13	751066
2016-06-23	9.77	10.27	9.73	10.22	1387277
2016-06-24	9.72	9.84	9.37	9.42	3319732
2016-06-27	9.26	9.27	8.85	8.93	963048
2016-06-28	9.12	9.12	8.88	9.02	1024015
2016-06-29	9.18	9.32	9.05	9.26	602039
2016-06-30	9.31	9.46	9.19	9.45	536758
2016-07-01	9.41	9.55	9.40	9.49	455848
2016-07-05	9.37	9.47	9.22	9.31	437665
2016-07-06	9.25	9.41	9.14	9.39	461539
2016-07-07	9.46	9.62	9.34	9.42	359046
2016-07-08	9.58	9.80	9.58	9.75	469900
2016-07-11	9.83	10.02	9.83	9.94	360676
2016-07-12	10.14	10.14	10.01	10.04	478474
2016-07-13	10.12	10.12	9.95	10.06	949150
2016-07-14	10.20	10.26	10.10	10.15	542033
2016-07-15	10.23	10.28	10.10	10.27	697620
2016-07-18	10.32	10.38	10.21	10.26	851126
2016-07-19	10.20	10.23	10.09	10.17	312665
2016-07-20	10.18	10.25	10.07	10.23	315752
2016-07-21	10.24	10.37	10.12	10.22	633443
2016-07-22	10.18	10.24	10.09	10.22	249236
2016-07-25	10.14	10.19	10.11	10.18	313023
2016-07-26	10.20	10.38	10.19	10.38	662657
2016-07-27	10.43	10.43	10.28	10.37	462555
2016-07-28	10.37	10.37	10.25	10.30	384503
2016-07-29	10.29	10.35	10.11	10.25	1029531
2016-08-01	10.23	10.31	10.10	10.13	730281
2016-08-02	10.43	10.56	10.00	10.01	1307742
2016-08-03	9.99	10.11	9.82	10.05	633423
2016-08-04	10.03	10.24	10.02	10.15	390903
2016-08-05	10.23	10.30	10.20	10.23	486981
2016-08-08	10.26	10.30	10.16	10.23	352348
2016-08-09	10.23	10.27	10.11	10.15	248080
2016-08-10	10.19	10.24	10.15	10.23	332982
2016-08-11	10.23	10.33	10.23	10.28	296628
2016-08-12	10.26	10.26	10.08	10.19	480297
2016-08-15	10.21	10.28	10.20	10.27	711429
2016-08-16	10.26	10.34	10.22	10.23	703606
2016-08-17	10.23	10.27	10.03	10.21	494473
2016-08-18	10.22	10.36	10.21	10.36	469772
2016-08-19	10.32	10.52	10.22	10.47	404181
2016-08-22	10.40	10.51	10.32	10.50	284330
2016-08-23	10.54	10.77	10.54	10.72	595068
2016-08-24	10.71	10.72	10.52	10.57	402678
2016-08-25	10.50	10.62	10.50	10.53	249993
2016-08-26	10.58	10.68	10.47	10.54	205053
2016-08-29	10.57	10.68	10.56	10.59	291725
2016-08-30	10.62	10.82	10.62	10.80	723781
2016-08-31	10.77	10.84	10.56	10.65	376299
2016-09-01	10.63	10.65	10.41	10.47	389664
2016-09-02	10.58	10.65	10.52	10.59	658660
2016-09-06	10.65	10.66	10.47	10.51	390289
2016-09-07	10.49	10.55	10.38	10.51	526616
2016-09-08	10.51	10.58	10.45	10.54	311343
2016-09-09	10.37	10.52	9.94	9.94	646038
2016-09-12	9.84	10.13	9.79	10.12	1095969
2016-09-13	9.99	10.02	9.63	9.69	506312
2016-09-14	9.71	9.72	9.43	9.46	602060
2016-09-15	9.47	9.61	9.43	9.56	456184
2016-09-16	9.48	9.57	9.38	9.43	1443384
2016-09-19	9.52	9.62	9.44	9.50	230544
2016-09-20	9.55	9.58	9.47	9.50	370714
2016-09-21	9.60	9.66	9.50	9.66	366550
2016-09-22	9.78	10.02	9.72	10.01	509439
2016-09-23	9.98	10.06	9.91	9.95	500891
2016-09-26	9.86	10.12	9.80	10.09	829905
2016-09-27	10.04	10.13	9.91	10.01	546313
2016-09-28	10.10	10.27	10.05	10.24	634013
2016-09-29	10.24	10.32	10.13	10.16	316991
2016-09-30	10.23	10.42	10.16	10.31	486652
2016-10-03	10.26	10.34	10.24	10.29	423532
2016-10-04	10.32	10.36	10.13	10.18	353678
2016-10-05	10.25	10.37	10.18	10.32	215358
2016-10-06	10.30	10.36	10.18	10.34	543295
2016-10-07	10.28	10.28	10.04	10.08	247980
2016-10-10	10.16	10.18	9.73	9.78	801901
2016-10-11	9.74	9.74	9.41	9.46	906834
2016-10-12	9.45	9.59	9.44	9.52	240791
2016-10-13	9.39	9.43	9.22	9.24	410752
2016-10-14	9.31	9.43	9.21	9.24	274551
2016-10-17	9.20	9.28	9.16	9.20	284383
2016-10-18	9.42	9.42	9.17	9.20	268045
2016-10-19	9.23	9.30	9.07	9.24	312843
2016-10-20	9.19	9.27	9.11	9.13	339889
2016-10-21	9.02	9.16	8.98	9.14	259952
2016-10-24	9.61	10.34	9.57	9.83	1272442
2016-10-25	9.80	9.80	9.50	9.53	486744
2016-10-26	9.44	9.70	9.44	9.52	266285
2016-10-27	9.58	9.58	9.39	9.47	194252
2016-10-28	9.46	9.61	9.44	9.46	264268
2016-10-31	9.52	9.63	9.41	9.58	419656
2016-11-01	9.65	9.65	9.26	9.36	352767
2016-11-02	9.33	9.45	9.31	9.42	372251
2016-11-03	7.92	8.79	7.61	8.32	2175372
2016-11-04	8.27	8.70	8.19	8.32	895095
2016-11-07	8.51	8.63	8.40	8.43	613242
2016-11-08	8.72	8.89	8.53	8.83	738275
2016-11-09	8.69	9.39	8.67	9.36	484089
2016-11-10	9.49	9.75	9.44	9.67	514161
2016-11-11	9.75	10.03	9.66	9.92	539538
2016-11-14	10.07	10.30	9.78	9.88	542730
2016-11-15	9.86	9.97	9.73	9.96	279795
2016-11-16	9.87	10.05	9.80	10.05	431200
2016-11-17	10.19	10.19	9.98	10.05	251793
2016-11-18	10.07	10.14	10.02	10.05	315104
2016-11-21	10.20	10.31	10.13	10.31	213562
2016-11-22	10.36	10.44	10.28	10.42	385300
2016-11-23	10.43	10.63	10.41	10.62	255591
2016-11-25	10.63	10.66	10.58	10.61	157815
2016-11-28	10.61	10.67	10.37	10.39	295850
2016-11-29	10.41	10.53	10.21	10.21	543887
2016-11-30	10.37	10.68	10.30	10.60	751316
2016-12-01	10.20	10.26	9.69	10.11	4646868
2016-12-02	10.07	10.09	9.71	9.76	4153037
2016-12-05	9.86	9.87	9.52	9.66	2286969
2016-12-06	9.64	9.70	9.56	9.63	839383
2016-12-07	9.59	9.78	9.57	9.75	862078
2016-12-08	9.74	10.21	9.69	10.16	2095826
2016-12-09	10.18	10.19	10.03	10.04	993266
2016-12-12	10.10	10.13	9.91	9.96	515998
2016-12-13	10.05	10.06	9.68	9.72	1061702
2016-12-14	9.65	9.78	9.35	9.40	1119094
2016-12-15	9.35	9.56	9.31	9.46	643236
2016-12-16	9.50	9.59	9.38	9.50	1361533
2016-12-19	9.45	9.67	9.39	9.67	1125487
2016-12-20	9.68	9.75	9.57	9.63	505809
2016-12-21	9.59	9.75	9.50	9.68	1271631
2016-12-22	9.65	9.69	9.43	9.45	322465
2016-12-23	9.44	9.48	9.33	9.41	216747
2016-12-27	9.44	9.67	9.38	9.63	625229
2016-12-28	9.65	9.75	9.44	9.50	1067930
2016-12-29	9.48	9.59	9.31	9.47	727274
2016-12-30	9.50	9.58	9.39	9.44	515699
2017-01-03	9.57	9.76	9.48	9.70	1125761
2017-01-04	9.72	10.00	9.63	9.99	1041367
2017-01-05	9.98	10.04	9.78	9.89	1170037
2017-01-06	9.94	10.14	9.83	10.10	1378308
2017-01-09	10.05	10.10	9.86	9.86	1642556
2017-01-10	9.93	10.16	9.85	10.10	1269300
2017-01-11	10.17	10.31	10.07	10.21	924508
2017-01-12	10.23	10.23	9.92	10.20	895760
2017-01-13	10.23	10.36	10.17	10.28	1524320
2017-01-17	10.27	10.32	9.99	10.11	1403762
2017-01-18	10.11	10.28	10.05	10.26	850499
2017-01-19	10.31	10.40	10.22	10.39	578788
2017-01-20	10.46	10.92	10.46	10.69	2535801
2017-01-23	10.64	10.69	10.28	10.39	1351307
2017-01-24	10.47	10.81	10.47	10.76	852078
2017-01-25	10.83	10.89	10.72	10.82	1492420
2017-01-26	10.81	10.88	10.68	10.77	735441
2017-01-27	10.77	10.85	10.71	10.76	603517
2017-01-30	10.63	10.63	10.37	10.59	823832
2017-01-31	10.60	10.69	10.49	10.64	1211943
2017-02-01	10.69	10.79	10.53	10.58	844414
2017-02-02	10.54	10.93	10.15	10.52	2322481
2017-02-03	10.60	10.91	10.56	10.79	1240909
2017-02-06	10.81	10.88	10.78	10.84	1040614
2017-02-07	10.77	10.98	10.76	10.89	1606196
2017-02-08	10.84	10.86	10.75	10.76	964206
2017-02-09	10.80	10.84	10.70	10.72	726427
2017-02-10	10.83	10.88	10.73	10.81	651623
2017-02-13	10.91	10.99	10.84	10.85	796926
2017-02-14	10.79	10.83	10.69	10.79	541013
2017-02-15	10.77	10.86	10.70	10.81	544528
2017-02-16	10.81	10.81	10.63	10.66	755106
2017-02-17	10.64	10.77	10.51	10.71	824100
2017-02-21	10.76	10.97	10.76	10.91	963898
2017-02-22	10.83	10.97	10.66	10.78	716879
2017-02-23	10.88	10.88	10.57	10.66	716469
2017-02-24	10.44	10.63	10.36	10.62	475317
2017-02-27	10.65	10.96	10.60	10.92	5533146
2017-02-28	10.87	10.91	10.62	10.68	1190408
2017-03-01	10.90	11.13	10.90	11.10	1005084
2017-03-02	11.04	11.23	11.00	11.08	1657135
2017-03-03	11.07	11.15	11.02	11.13	1382207
2017-03-06	11.01	11.19	11.00	11.15	1248174
2017-03-07	11.10	11.15	10.96	10.98	1083733
2017-03-08	11.03	11.09	10.93	10.96	855633
2017-03-09	10.91	10.99	10.66	10.78	1097961
2017-03-10	10.91	11.09	10.87	11.07	800885
2017-03-13	11.08	11.26	11.08	11.24	1238742
2017-03-14	11.10	11.32	11.06	11.23	1616174
2017-03-15	11.28	11.60	11.28	11.53	1655734
2017-03-16	11.57	11.73	11.52	11.72	1498308
2017-03-17	11.79	11.82	11.67	11.69	2069884
2017-03-20	11.67	11.67	11.46	11.55	800733
2017-03-21	11.64	11.64	11.24	11.32	820972
2017-03-22	11.27	11.37	11.20	11.23	745593
2017-03-23	11.21	11.28	11.12	11.18	1067052
2017-03-24	11.21	11.28	10.87	10.95	706988
2017-03-27	10.72	10.85	10.61	10.81	781874
2017-03-28	10.78	11.03	10.69	10.95	884130
2017-03-29	10.98	11.11	10.94	11.03	660686
2017-03-30	11.09	11.12	10.99	11.10	983840
2017-03-31	11.08	11.22	10.99	11.12	726912
2017-04-03	11.15	11.20	10.87	11.00	716526
2017-04-04	11.00	11.02	10.83	10.89	530632
2017-04-05	11.01	11.17	10.82	10.86	717468
2017-04-06	10.89	11.03	10.81	10.95	344714
2017-04-07	10.93	11.08	10.85	10.99	446606
2017-04-10	11.03	11.27	10.95	11.08	603278
2017-04-11	11.05	11.27	10.98	11.27	516860
2017-04-12	11.21	11.22	10.90	10.97	487210
2017-04-13	10.86	10.99	10.58	10.62	846121
2017-04-17	10.65	10.69	10.52	10.64	568660
2017-04-18	10.57	10.76	10.53	10.68	461228
2017-04-19	10.75	10.89	10.67	10.71	303269
2017-04-20	10.77	11.06	10.77	10.92	608297
2017-04-21	10.94	10.98	10.82	10.91	581795
2017-04-24	11.18	11.37	11.15	11.22	782399
2017-04-25	11.37	11.63	11.35	11.53	1161231
2017-04-26	11.55	11.89	11.54	11.81	923377
2017-04-27	11.78	11.85	11.65	11.81	819195
2017-04-28	11.91	11.94	11.74	11.75	889777
2017-05-01	11.80	11.83	11.65	11.74	636949
2017-05-02	11.80	11.85	11.69	11.76	428197
2017-05-03	11.66	11.80	11.66	11.75	612692
2017-05-04	11.67	11.76	11.53	11.67	660344
2017-05-05	11.72	11.72	11.60	11.66	663873
2017-05-08	11.54	11.66	11.34	11.51	615889
2017-05-09	11.52	11.56	11.32	11.37	578191
2017-05-10	11.39	11.47	11.24	11.45	930749
2017-05-11	11.41	11.41	11.09	11.24	570454
2017-05-12	11.20	11.21	11.02	11.07	450348
2017-05-15	11.18	11.34	11.18	11.23	569244
2017-05-16	11.29	11.29	11.15	11.22	508634
2017-05-17	11.03	11.08	10.85	10.98	1300262
2017-05-18	11.43	12.04	11.04	11.19	2472910
2017-05-19	11.30	11.48	11.09	11.14	1647349
2017-05-22	11.11	11.27	11.04	11.19	916298
2017-05-23	11.20	11.22	11.04	11.13	1243223
2017-05-24	11.09	11.26	11.03	11.09	617100
2017-05-25	11.15	11.28	10.93	11.06	932379
2017-05-26	11.06	11.13	10.99	11.08	377550
2017-05-30	11.00	11.15	11.00	11.05	1063077
2017-05-31	11.10	11.10	10.80	10.98	1041106
2017-06-01	11.02	11.31	10.96	11.27	1144806
2017-06-02	11.28	11.57	11.21	11.38	658614
2017-06-05	11.36	11.45	11.21	11.21	366182
2017-06-06	11.14	11.23	10.94	11.19	869752
2017-06-07	11.22	11.22	10.97	11.01	566812
2017-06-08	10.98	11.26	10.94	11.16	838862
2017-06-09	11.16	11.29	11.07	11.18	2062687
2017-06-12	11.19	11.53	11.19	11.35	1811250
2017-06-13	11.34	11.42	11.28	11.41	776213
2017-06-14	11.40	11.48	11.16	11.28	646084
2017-06-15	11.12	11.38	11.10	11.35	385665
2017-06-16	11.30	11.40	11.26	11.35	1652349
2017-06-19	11.40	11.49	11.39	11.46	649453
2017-06-20	11.45	11.55	11.39	11.52	1804344
2017-06-21	11.52	11.53	11.03	11.07	763428
2017-06-22	11.08	11.15	11.01	11.09	877631
2017-06-23	11.10	11.13	10.95	11.10	3676736
2017-06-26	11.09	11.21	10.97	11.07	685571
2017-06-27	11.09	11.13	11.01	11.06	522046
2017-06-28	11.19	11.31	11.15	11.16	688693
2017-06-29	11.16	11.23	11.07	11.17	685381
2017-06-30	11.22	11.36	11.15	11.20	814022
2017-07-03	11.29	11.30	11.12	11.22	418781
2017-07-05	11.15	11.22	10.97	11.11	576336
2017-07-06	11.04	11.15	10.85	10.92	604594
2017-07-07	10.92	11.01	10.87	10.98	494777
2017-07-10	10.91	11.17	10.90	11.07	498211
2017-07-11	11.09	11.09	10.92	11.05	499188
2017-07-12	11.15	11.34	11.15	11.27	729397
2017-07-13	11.27	11.42	11.25	11.38	458792
2017-07-14	11.41	11.81	11.37	11.65	1069904
2017-07-17	11.60	11.68	11.54	11.55	506770
2017-07-18	11.53	11.56	11.33	11.40	743572
2017-07-19	11.42	11.55	11.40	11.50	415230
2017-07-20	11.53	11.58	11.45	11.50	285117
2017-07-21	11.78	11.78	11.44	11.53	757993
2017-07-24	11.53	11.53	11.35	11.39	450560
2017-07-25	11.52	11.62	11.43	11.55	689678
2017-07-26	11.54	11.54	11.22	11.22	340045
2017-07-27	11.28	11.28	11.14	11.17	772128
2017-07-28	11.12	11.24	11.09	11.23	724140
2017-07-31	11.26	11.31	11.10	11.15	376121
2017-08-01	11.19	11.24	11.03	11.15	721973
2017-08-02	11.11	11.17	10.93	11.07	601915
2017-08-03	11.27	11.99	11.17	11.86	1614279
2017-08-04	11.95	12.28	11.95	12.02	658448
2017-08-07	11.97	12.05	11.83	11.87	814723
2017-08-08	11.81	12.08	11.80	11.90	599157
2017-08-09	11.84	11.94	11.74	11.80	760292
2017-08-10	11.71	11.81	11.53	11.54	477609
2017-08-11	11.39	11.56	11.37	11.47	1009314
2017-08-14	11.58	11.81	11.56	11.74	947948
2017-08-15	11.75	11.78	11.58	11.66	302446
2017-08-16	11.68	11.81	11.67	11.70	485442
2017-08-17	11.65	11.69	11.34	11.35	391762
2017-08-18	11.24	11.52	11.24	11.38	518424
2017-08-21	11.38	11.45	11.33	11.40	306088
2017-08-22	11.46	11.57	11.40	11.56	308867
2017-08-23	11.49	11.57	11.45	11.51	270497
2017-08-24	11.57	11.57	11.32	11.35	320136
2017-08-25	11.41	11.50	11.37	11.43	255514
2017-08-28	11.48	11.54	11.31	11.44	292917
2017-08-29	11.36	11.48	11.31	11.46	359416
2017-08-30	11.45	11.53	11.41	11.50	364102
2017-08-31	11.57	11.59	11.43	11.50	1025956
2017-09-01	11.54	11.59	11.48	11.54	420316
2017-09-05	11.51	11.60	11.35	11.37	446115
2017-09-06	11.45	11.68	11.41	11.65	760389
2017-09-07	11.67	11.69	11.50	11.58	430693
2017-09-08	11.55	11.70	11.49	11.69	339813
2017-09-11	11.79	11.98	11.78	11.85	558432
2017-09-12	11.91	12.06	11.86	12.01	431863
2017-09-13	11.98	12.19	11.95	12.13	401218
2017-09-14	12.13	12.14	12.02	12.04	554301
2017-09-15	12.06	12.06	11.79	11.81	2881018
2017-09-18	11.86	11.91	11.84	11.84	1013147
2017-09-19	11.86	12.07	11.81	11.95	1826591
2017-09-20	12.00	12.16	11.92	12.11	4150300
2017-09-21	12.17	12.17	12.04	12.08	771711
2017-09-22	12.05	12.33	12.05	12.19	1365974
2017-09-25	12.15	12.22	11.94	11.96	627716
2017-09-26	12.00	12.11	11.97	12.05	788638
2017-09-27	12.14	12.39	12.11	12.30	1207206
2017-09-28	12.25	12.36	12.15	12.27	1241237
2017-09-29	12.23	12.38	12.20	12.24	539336
2017-10-02	12.25	12.40	12.22	12.39	1030119
2017-10-03	12.47	12.57	12.47	12.53	954655
2017-10-04	12.50	12.58	12.44	12.44	966363
2017-10-05	12.42	12.48	12.33	12.35	567754
2017-10-06	12.34	12.45	12.31	12.41	698086
2017-10-09	12.29	12.43	12.29	12.41	9677759
2017-10-10	12.46	12.46	12.29	12.32	637230
2017-10-11	12.36	12.36	12.19	12.22	723480
2017-10-12	12.20	12.34	12.20	12.29	432586
2017-10-13	12.47	12.64	12.46	12.52	868218
2017-10-16	12.49	12.52	12.41	12.43	837898
2017-10-17	12.42	12.44	12.33	12.37	3015475
2017-10-18	12.38	12.47	12.33	12.39	671151
2017-10-19	12.32	12.35	12.23	12.28	1074876
2017-10-20	12.41	12.47	12.34	12.47	893265
2017-10-23	12.44	12.46	12.30	12.31	404712
2017-10-24	12.39	12.60	12.34	12.49	994373
2017-10-25	12.43	12.45	12.14	12.20	1267058
2017-10-26	12.29	12.47	12.24	12.46	781479
2017-10-27	12.40	12.40	12.19	12.36	869925
2017-10-30	12.29	12.37	12.17	12.26	798309
2017-10-31	12.36	12.36	12.23	12.29	824612
2017-11-01	12.43	12.43	12.14	12.25	836825
2017-11-02	12.01	12.28	11.81	12.02	1559815
2017-11-03	12.08	12.28	12.01	12.20	890197
2017-11-06	12.16	12.21	12.05	12.06	710189
2017-11-07	12.04	12.07	11.86	11.94	512941
2017-11-08	11.87	11.89	11.74	11.84	700566
2017-11-09	11.71	11.83	11.68	11.72	622714
2017-11-10	11.71	11.79	11.58	11.61	1224040
2017-11-13	11.55	11.60	11.49	11.54	561702
2017-11-14	11.45	11.52	11.08	11.13	1662415
2017-11-15	11.04	11.17	11.02	11.08	1240676
2017-11-16	11.12	11.49	11.10	11.47	1248201
2017-11-17	11.40	11.61	11.36	11.53	918197
2017-11-20	11.57	11.59	11.45	11.50	610839
2017-11-21	11.56	11.72	11.56	11.62	667624
2017-11-22	11.67	11.70	11.60	11.61	530024
2017-11-24	11.64	11.64	11.45	11.48	151249
2017-11-27	11.51	11.61	11.45	11.51	683930
2017-11-28	11.55	11.74	11.44	11.69	1442812
2017-11-29	11.70	11.92	11.70	11.85	1037786
2017-11-30	11.92	12.10	11.90	12.00	1515226
2017-12-01	12.01	12.01	11.44	11.81	1041979
2017-12-04	11.94	12.25	11.88	12.00	1247980
2017-12-05	12.02	12.03	11.82	12.01	1556648
2017-12-06	11.95	12.01	11.80	11.84	608125
2017-12-07	11.78	11.90	11.67	11.84	1301418
2017-12-08	11.90	11.93	11.78	11.90	738309
2017-12-11	11.90	11.93	11.83	11.83	799300
2017-12-12	11.89	11.92	11.81	11.81	1138857
2017-12-13	11.83	11.97	11.71	11.71	798034
2017-12-14	11.71	11.79	11.52	11.54	1046687
2017-12-15	11.62	11.81	11.61	11.73	1400506
2017-12-18	11.84	12.05	11.84	11.97	844829
2017-12-19	11.94	12.07	11.91	12.04	1241989
2017-12-20	12.10	12.51	12.05	12.50	1498358
2017-12-21	12.52	12.77	12.50	12.60	1548498
2017-12-22	12.58	12.58	12.32	12.42	545089
2017-12-26	12.42	12.50	12.38	12.47	495667
2017-12-27	12.46	12.66	12.39	12.57	481400
2017-12-28	12.61	12.62	12.49	12.62	296199
2017-12-29	12.66	12.77	12.50	12.53	478349
2018-01-02	12.61	12.65	12.47	12.51	502721
2018-01-03	12.47	12.63	12.46	12.63	788505
2018-01-04	12.69	12.75	12.63	12.69	633995
2018-01-05	12.60	12.75	12.60	12.68	850170
2018-01-08	13.24	13.60	13.00	13.34	1722487
2018-01-09	13.34	13.41	13.23	13.33	888600
2018-01-10	13.25	13.37	13.14	13.14	738682
2018-01-11	13.20	13.70	13.15	13.54	1536563
2018-01-12	13.57	13.65	13.40	13.41	489677
2018-01-16	13.51	13.65	13.25	13.29	504052
2018-01-17	13.34	13.36	13.25	13.31	435220
2018-01-18	13.25	13.38	13.24	13.27	617527
2018-01-19	13.24	13.90	13.24	13.85	1797017
2018-01-22	13.81	13.81	13.56	13.70	612074
2018-01-23	13.64	13.82	13.37	13.76	997319
2018-01-24	13.82	13.83	13.56	13.70	502329
2018-01-25	13.80	13.80	13.53	13.76	460851
2018-01-26	13.79	13.84	13.64	13.77	368628
2018-01-29	13.74	13.81	13.66	13.72	579190
2018-01-30	13.65	13.69	13.53	13.56	1021082
2018-01-31	13.66	13.74	13.41	13.54	1014454
2018-02-01	15.14	15.14	14.04	14.17	2020672
2018-02-02	14.17	14.24	13.66	13.86	1514909
2018-02-05	13.77	13.95	13.16	13.16	1615677
2018-02-06	12.88	13.38	12.81	13.27	1028956
2018-02-07	13.19	13.40	13.14	13.27	779284
2018-02-08	13.57	13.61	12.86	12.86	902360
2018-02-09	12.98	13.15	12.34	12.91	1062740
2018-02-12	13.02	13.16	12.82	13.02	800850
2018-02-13	12.99	13.11	12.97	13.07	452470
2018-02-14	12.90	13.22	12.90	13.21	392620
2018-02-15	13.31	13.48	13.18	13.48	904711
2018-02-16	13.45	13.66	13.35	13.47	691519
2018-02-20	13.38	13.62	13.38	13.51	717233
2018-02-21	13.50	13.99	13.46	13.81	1105372
2018-02-22	13.87	14.11	13.84	14.08	1245561
2018-02-23	14.08	14.14	13.87	13.97	745322
2018-02-26	14.03	14.28	13.92	14.25	515395
2018-02-27	14.28	14.49	14.18	14.35	1550122
2018-02-28	14.40	14.40	13.93	13.96	1405551
2018-03-01	13.91	13.96	13.51	13.64	702698
2018-03-02	13.51	13.61	13.26	13.52	729629
2018-03-05	13.47	13.73	13.38	13.66	893031
2018-03-06	13.70	14.09	13.61	14.09	1408447
2018-03-07	13.92	14.49	13.87	14.27	1204125
2018-03-08	14.31	14.40	14.21	14.39	616745
2018-03-09	14.46	14.78	14.43	14.78	616035
2018-03-12	14.75	14.79	14.50	14.51	675498
2018-03-13	14.60	14.69	14.38	14.45	700034
2018-03-14	14.52	14.55	14.29	14.30	571571
2018-03-15	14.34	14.37	14.01	14.07	722071
2018-03-16	14.08	14.34	14.05	14.24	858885
2018-03-19	14.16	14.25	13.96	14.15	398009
2018-03-20	14.25	14.59	14.22	14.54	721169
2018-03-21	14.49	14.61	14.43	14.50	388780
2018-03-22	14.44	14.63	14.20	14.21	1374329
2018-03-23	14.25	14.35	14.00	14.03	1034775
2018-03-26	14.28	14.35	13.96	14.31	514061
2018-03-27	14.36	14.36	13.95	14.03	503622
2018-03-28	14.04	14.16	13.92	14.10	461088
2018-03-29	14.18	14.36	14.18	14.30	553424
2018-04-02	14.28	14.36	13.89	13.97	2045937
2018-04-03	14.01	14.24	13.97	14.17	725466
2018-04-04	13.96	14.35	13.91	14.31	603490
2018-04-05	14.41	14.63	14.39	14.54	449823
2018-04-06	14.42	14.47	13.86	14.03	561277
2018-04-09	14.17	14.28	14.03	14.06	453042
2018-04-10	14.27	14.47	14.25	14.35	558081
2018-04-11	14.23	14.39	14.18	14.29	340357
2018-04-12	14.34	14.59	14.29	14.54	600065
2018-04-13	14.70	14.71	14.54	14.58	613395
2018-04-16	14.73	14.74	14.47	14.55	835614
2018-04-17	14.62	14.69	14.45	14.53	647635
2018-04-18	14.66	14.87	14.53	14.68	734162
2018-04-19	14.66	14.77	14.59	14.63	489942
2018-04-20	14.62	14.74	14.53	14.60	1744436
2018-04-23	14.62	14.71	14.49	14.52	385015
2018-04-24	14.57	14.62	13.78	13.95	744284
2018-04-25	13.94	14.04	13.84	13.98	537320
2018-04-26	13.98	13.98	13.59	13.79	518642
2018-04-27	13.78	13.87	13.57	13.58	945917
2018-04-30	13.59	13.73	13.25	13.25	789456
2018-05-01	13.22	13.48	12.95	13.44	981400
2018-05-02	13.43	13.56	13.15	13.16	537570
2018-05-03	13.10	13.16	12.90	13.07	778713
2018-05-04	13.01	13.37	13.01	13.26	568972
2018-05-07	13.30	13.63	13.27	13.52	766429
2018-05-08	13.68	13.90	13.55	13.83	1086841
2018-05-09	13.86	13.92	13.64	13.68	508847
2018-05-10	13.72	13.91	13.66	13.88	413301
2018-05-11	13.89	14.13	13.81	13.97	740941
2018-05-14	14.05	14.11	13.91	13.99	763759
2018-05-15	14.21	14.41	13.61	13.80	1707358
2018-05-16	13.84	13.97	13.65	13.86	756248
2018-05-17	13.86	14.00	13.78	13.83	621776
2018-05-18	13.82	14.11	13.78	14.06	800425
2018-05-21	14.11	14.22	14.00	14.05	725283
2018-05-22	14.06	14.10	13.93	13.94	368817
2018-05-23	13.89	13.96	13.78	13.93	431218
2018-05-24	13.91	14.01	13.80	14.00	334571
2018-05-25	13.97	14.02	13.86	13.92	416585
2018-05-29	13.80	13.93	13.73	13.90	471160
2018-05-30	14.00	14.19	13.94	14.10	426155
2018-05-31	14.14	14.25	13.93	14.05	748049
2018-06-01	14.16	14.33	14.16	14.29	806201
2018-06-04	14.36	14.42	14.24	14.36	537816
2018-06-05	14.37	14.70	14.37	14.69	687655
2018-06-06	14.70	14.75	14.49	14.71	703916
2018-06-07	14.74	14.88	14.51	14.56	443072
2018-06-08	14.53	14.74	14.48	14.73	398254
2018-06-11	14.72	14.76	14.51	14.57	483955
2018-06-12	14.61	14.62	14.45	14.59	412284
2018-06-13	14.63	14.67	14.42	14.54	671100
2018-06-14	14.58	14.59	14.33	14.56	521372
2018-06-15	14.51	14.55	14.15	14.34	1067810
2018-06-18	14.23	14.58	14.20	14.50	443735
2018-06-19	14.35	14.47	14.10	14.27	427684
2018-06-20	14.33	14.52	14.26	14.48	442339
2018-06-21	14.45	14.45	14.13	14.31	711816
2018-06-22	14.52	14.91	14.52	14.66	913691
2018-06-25	14.56	14.58	14.03	14.09	700282
2018-06-26	14.10	14.21	14.04	14.13	786114
2018-06-27	14.19	14.43	14.12	14.13	423503
2018-06-28	14.10	14.10	13.81	13.94	649298
2018-06-29	14.00	14.16	13.99	14.00	296640
2018-07-02	13.86	13.98	13.72	13.87	491486
2018-07-03	13.97	14.08	13.81	13.85	297205
2018-07-05	13.96	13.96	13.79	13.91	1029769
2018-07-06	13.83	13.90	13.69	13.85	550765
2018-07-09	13.84	14.07	13.84	14.01	730361
2018-07-10	14.04	14.30	14.04	14.06	623864
2018-07-11	13.85	13.99	13.78	13.83	366438
2018-07-12	13.93	13.93	13.69	13.84	582592
2018-07-13	13.87	14.10	13.79	13.96	725741
2018-07-16	13.94	14.09	13.90	14.08	566319
2018-07-17	14.11	14.27	14.08	14.10	889760
2018-07-18	14.10	14.20	13.92	14.07	333380
2018-07-19	14.03	14.34	13.99	14.30	431603
2018-07-20	14.29	14.41	14.24	14.34	463994
2018-07-23	14.26	14.40	14.19	14.28	500302
2018-07-24	14.40	14.69	14.35	14.50	931799
2018-07-25	14.46	14.56	14.30	14.45	593579
2018-07-26	14.46	14.82	14.43	14.64	785256
2018-07-27	14.65	14.79	14.35	14.52	495972
2018-07-30	14.58	14.75	14.37	14.39	517221
2018-07-31	14.63	14.85	14.32	14.56	1746597
2018-08-01	14.55	14.68	14.05	14.15	961981
2018-08-02	14.03	14.30	13.85	14.20	534536
2018-08-03	14.22	14.42	14.13	14.24	703871
2018-08-06	14.29	14.44	14.20	14.43	450449
2018-08-07	14.45	14.60	14.32	14.32	560624
2018-08-08	14.33	14.37	14.12	14.27	461629
2018-08-09	14.29	14.31	14.09	14.11	280342
2018-08-10	14.02	14.02	13.73	13.84	599283
2018-08-13	13.84	13.98	13.72	13.90	457905
2018-08-14	13.95	14.02	13.87	13.96	752029
2018-08-15	13.85	13.85	13.46	13.59	756807
2018-08-16	13.64	13.80	13.61	13.68	514515
2018-08-17	13.67	13.89	13.67	13.87	248061
2018-08-20	13.91	14.15	13.88	13.98	435612
2018-08-21	14.01	14.17	13.98	14.09	469112
2018-08-22	14.08	14.08	13.88	13.92	332751
2018-08-23	13.91	13.91	13.62	13.66	310399
2018-08-24	13.70	13.84	13.69	13.82	420616
2018-08-27	13.87	14.10	13.87	14.01	264338
2018-08-28	14.08	14.17	13.83	13.89	342898
2018-08-29	13.90	14.10	13.82	14.08	413589
2018-08-30	14.06	14.08	13.94	13.97	196080
2018-08-31	13.94	14.02	13.82	13.98	222736
2018-09-04	13.95	13.95	13.70	13.83	276262
2018-09-05	13.82	13.99	13.70	13.95	609445
2018-09-06	13.98	14.15	13.90	13.91	267720
2018-09-07	13.85	13.91	13.74	13.88	229852
2018-09-10	13.98	14.12	13.94	13.97	364623
2018-09-11	13.92	14.27	13.82	14.26	544731
2018-09-12	14.27	14.41	14.21	14.37	663167
2018-09-13	14.44	14.47	14.34	14.46	446145
2018-09-14	14.46	14.96	14.45	14.85	794327
2018-09-17	14.84	15.05	14.79	15.02	563287
2018-09-18	15.07	15.07	14.82	14.97	538035
2018-09-19	15.00	15.22	15.00	15.18	801566
2018-09-20	15.34	15.47	15.22	15.34	1489375
2018-09-21	15.34	15.46	15.28	15.35	1970018
2018-09-24	15.33	15.37	15.02	15.02	523357
2018-09-25	15.07	15.16	14.95	15.16	422431
2018-09-26	15.11	15.19	14.94	14.96	458612
2018-09-27	14.96	15.01	14.85	14.92	263688
2018-09-28	14.86	14.95	14.75	14.83	373463
2018-10-01	14.92	14.95	14.74	14.84	332483
2018-10-02	14.83	15.01	14.76	14.87	423317
2018-10-03	14.95	15.24	14.77	15.17	753135
2018-10-04	15.11	15.34	15.08	15.22	584670
2018-10-05	15.23	15.23	15.03	15.19	1399249
2018-10-08	15.18	15.21	15.02	15.12	394232
2018-10-09	15.08	15.14	14.66	14.69	927565
2018-10-10	14.65	14.66	13.86	13.88	972653
2018-10-11	13.79	13.89	13.43	13.44	594189
2018-10-12	13.63	13.68	12.91	13.07	999845
2018-10-15	13.01	13.35	12.94	13.25	612503
2018-10-16	13.41	13.65	13.21	13.65	677668
2018-10-17	13.57	13.65	13.19	13.23	941421
2018-10-18	13.12	13.24	12.70	12.71	776277
2018-10-19	12.70	12.82	12.34	12.43	847645
2018-10-22	12.46	12.61	12.41	12.54	607589
2018-10-23	12.27	12.27	12.00	12.06	1167622
2018-10-24	12.09	12.23	11.47	11.48	899903
2018-10-25	11.56	11.92	11.56	11.82	901897
2018-10-26	11.65	11.91	11.44	11.80	584157
2018-10-29	12.03	12.18	11.44	11.63	1034583
2018-10-30	11.60	11.83	11.44	11.71	969288
2018-10-31	12.53	13.47	12.52	12.91	2004710
2018-11-01	13.02	13.63	12.93	13.52	1558375
2018-11-02	13.64	13.77	13.33	13.64	873787
2018-11-05	13.93	13.93	13.60	13.87	707458
2018-11-06	13.83	14.08	13.79	13.92	602061
2018-11-07	13.96	14.25	13.78	14.24	743521
2018-11-08	14.19	14.35	14.11	14.18	441146
2018-11-09	14.05	14.16	13.76	13.99	677651
2018-11-12	14.04	14.11	13.71	13.72	336712
2018-11-13	13.81	13.94	13.53	13.56	269163
2018-11-14	13.74	13.89	13.32	13.44	429532
2018-11-15	13.29	13.96	13.22	13.94	448712
2018-11-16	13.88	14.02	13.74	13.97	382797
2018-11-19	13.94	14.00	13.51	13.54	455108
2018-11-20	13.34	13.48	13.14	13.26	314707
2018-11-21	13.33	13.63	13.27	13.37	196724
2018-11-23	13.14	13.25	13.08	13.17	262629
2018-11-26	13.22	13.42	13.09	13.23	503797
2018-11-27	13.12	13.26	12.95	13.03	435782
2018-11-28	13.12	13.47	12.86	13.45	284627
2018-11-29	13.40	13.53	13.18	13.41	339227
2018-11-30	13.34	13.71	13.31	13.64	501323
2018-12-03	13.91	14.04	13.59	13.86	425474
2018-12-04	13.84	13.84	12.74	12.80	506544
2018-12-06	12.52	12.75	12.23	12.73	506859
2018-12-07	12.80	12.95	12.27	12.34	448802
2018-12-10	12.31	12.42	11.99	12.07	608968
2018-12-11	12.33	12.47	12.00	12.14	474170
2018-12-12	12.40	12.60	12.10	12.25	1115753
2018-12-13	12.33	12.40	12.14	12.26	553661
2018-12-14	12.08	12.44	12.08	12.29	869810
2018-12-17	12.28	12.28	11.66	11.72	693131
2018-12-18	11.83	11.95	11.56	11.60	843466
2018-12-19	11.60	11.94	11.34	11.44	475139
2018-12-20	11.41	11.55	11.08	11.15	702635
2018-12-21	11.15	11.22	10.80	10.83	1001508
2018-12-24	10.74	10.84	10.45	10.45	278064
2018-12-26	10.56	11.04	10.30	11.02	737024
2018-12-27	10.68	11.08	10.62	11.08	482528
2018-12-28	11.11	11.19	10.87	10.95	432853
2018-12-31	11.06	11.15	10.83	11.05	514756
2019-01-02	10.83	11.29	10.73	11.29	636421
2019-01-03	11.11	11.18	10.63	10.64	552779
2019-01-04	10.86	11.14	10.72	11.07	1097297
2019-01-07	11.09	11.35	10.99	11.14	1025886
2019-01-08	11.31	11.39	11.12	11.34	1178528
2019-01-09	11.45	11.82	11.41	11.73	849561
2019-01-10	11.62	11.93	11.55	11.93	505263
2019-01-11	11.80	11.91	11.66	11.82	304053
2019-01-14	11.69	11.77	11.54	11.55	416637
2019-01-15	11.53	11.65	11.40	11.58	415502
2019-01-16	11.56	11.80	11.55	11.59	334784
2019-01-17	11.48	11.86	11.48	11.79	209225
2019-01-18	11.88	12.16	11.78	12.16	666329
2019-01-22	12.01	12.04	11.77	11.97	827862
2019-01-23	12.05	12.15	11.58	11.74	898616
2019-01-24	11.75	12.01	11.68	11.94	647048
2019-01-25	11.96	12.20	11.90	11.93	835971
2019-01-28	11.69	11.88	11.62	11.84	413691
2019-01-29	11.95	12.06	11.89	11.97	448140
2019-01-30	12.10	12.41	11.93	12.37	888364
2019-01-31	12.83	13.06	12.46	12.60	2048022
2019-02-01	12.69	12.96	12.61	12.70	742970
2019-02-04	12.72	12.73	12.49	12.70	428570
2019-02-05	12.82	12.91	12.59	12.73	409656
2019-02-06	12.67	12.78	12.62	12.77	370991
2019-02-07	12.65	12.70	12.36	12.54	518933
2019-02-08	12.45	12.55	12.30	12.50	376680
2019-02-11	12.53	12.72	12.51	12.68	781796
2019-02-12	12.78	13.04	12.76	12.89	889198
2019-02-13	12.97	13.08	12.88	13.05	862204
2019-02-14	12.95	13.14	12.90	13.03	593183
2019-02-15	13.14	13.51	13.14	13.49	730677
2019-02-19	13.38	13.58	13.29	13.36	511212
2019-02-20	13.37	13.54	13.25	13.49	628797
2019-02-21	13.46	13.59	13.30	13.35	339207
2019-02-22	13.37	13.54	13.28	13.43	441914
2019-02-25	13.53	13.58	13.34	13.37	370481
2019-02-26	13.35	13.35	13.13	13.14	514338
2019-02-27	13.17	13.25	12.97	13.11	404441
2019-02-28	13.12	13.26	12.84	12.85	397488
2019-03-01	12.97	13.07	12.75	13.06	556438
2019-03-04	13.12	13.23	12.90	13.03	758749
2019-03-05	13.03	13.03	12.83	12.90	713898
2019-03-06	12.93	13.02	12.75	12.75	460611
2019-03-07	12.75	12.75	12.48	12.65	380083
2019-03-08	12.47	12.66	12.46	12.59	343829
2019-03-11	12.58	12.97	12.48	12.96	546299
2019-03-12	12.99	13.05	12.88	12.97	365409
2019-03-13	13.06	13.22	12.99	13.06	830708
2019-03-14	13.02	13.09	12.88	12.98	558191
2019-03-15	13.05	13.15	12.99	13.05	1013661
2019-03-18	13.08	13.26	13.08	13.20	255296
2019-03-19	13.32	13.36	12.85	12.91	645068
2019-03-20	12.87	12.98	12.66	12.76	624965
2019-03-21	12.71	12.91	12.71	12.84	395347
2019-03-22	12.71	12.80	12.06	12.07	1113144
2019-03-25	12.09	12.18	11.90	11.98	705505
2019-03-26	12.11	12.21	11.88	11.94	470060
2019-03-27	11.93	11.98	11.68	11.68	3760026
2019-03-28	11.73	11.92	11.72	11.89	1031008
2019-03-29	12.00	12.20	11.99	12.11	821346
2019-04-01	12.30	12.47	12.21	12.38	756259
2019-04-02	12.42	12.46	12.27	12.43	721236
2019-04-03	12.48	12.58	12.45	12.55	837325
2019-04-04	12.60	12.76	12.57	12.70	825994
2019-04-05	12.77	12.96	12.56	12.76	1236349
2019-04-08	12.68	12.96	12.57	12.93	1479207
2019-04-09	12.83	13.01	12.71	12.78	1379577
2019-04-10	12.79	12.91	12.79	12.87	569256
2019-04-11	12.90	13.01	12.82	12.95	455319
2019-04-12	13.07	13.22	13.03	13.12	528846
2019-04-15	13.12	13.27	13.06	13.23	611554
2019-04-16	13.29	13.43	13.25	13.42	585890
2019-04-17	13.47	13.51	13.28	13.37	564695
2019-04-18	13.36	13.57	13.33	13.50	358137
2019-04-22	13.43	13.56	13.38	13.53	504507
2019-04-23	13.54	13.84	13.51	13.80	627691
2019-04-24	13.80	14.03	13.74	13.94	724137
2019-04-25	13.80	13.86	13.61	13.62	836107
2019-04-26	13.68	13.96	13.61	13.83	408834
2019-04-29	13.86	14.08	13.80	13.97	681106
2019-04-30	13.98	13.98	13.65	13.78	561592
2019-05-01	13.88	13.96	13.71	13.73	539634
2019-05-02	13.64	13.79	13.54	13.78	582758
2019-05-03	13.91	14.09	13.83	13.99	433278
2019-05-06	13.69	13.91	13.62	13.86	824954
2019-05-07	13.62	13.65	13.37	13.54	884183
2019-05-08	13.54	13.66	13.38	13.41	804000
2019-05-09	13.83	14.02	13.38	13.87	1198916
2019-05-10	13.79	13.84	13.59	13.80	726134
2019-05-13	13.42	13.61	13.23	13.25	1138580
2019-05-14	13.28	13.41	12.97	13.38	596199
2019-05-15	13.23	13.48	13.08	13.43	319385
2019-05-16	13.49	13.76	13.47	13.62	447533
2019-05-17	13.45	13.51	13.29	13.31	410219
2019-05-20	13.16	13.23	13.09	13.12	499869
2019-05-21	13.21	13.38	13.18	13.32	600137
2019-05-22	13.19	13.28	13.11	13.18	383134
2019-05-23	12.97	13.02	12.73	12.83	487619
2019-05-24	12.93	12.99	12.78	12.87	358250
2019-05-28	12.92	13.10	12.69	12.71	429637
2019-05-29	12.60	13.06	12.54	13.02	832258
2019-05-30	13.10	13.31	13.03	13.28	1156906
2019-05-31	12.99	13.07	12.67	12.67	770761
2019-06-03	12.67	12.98	12.67	12.86	538999
2019-06-04	13.06	13.49	12.98	13.47	971244
2019-06-05	13.41	13.65	13.16	13.54	636297
2019-06-06	13.53	13.61	13.37	13.54	608060
2019-06-07	13.61	13.80	13.47	13.54	746464
2019-06-10	13.52	13.85	13.52	13.83	716041
2019-06-11	13.97	14.06	13.67	13.79	493496
2019-06-12	13.72	13.78	13.53	13.76	410382
2019-06-13	13.87	13.87	13.63	13.84	298572
2019-06-14	13.78	13.82	13.51	13.75	313713
2019-06-17	13.78	13.78	13.61	13.67	328958
2019-06-18	13.80	14.07	13.80	14.01	523653
2019-06-19	13.98	14.05	13.80	14.04	499607
2019-06-20	14.30	14.30	14.04	14.16	631905
2019-06-21	14.07	14.18	13.97	14.08	621478
2019-06-24	14.08	14.18	13.91	13.92	370356
2019-06-25	13.95	14.02	13.81	13.86	356335
2019-06-26	13.86	14.03	13.73	13.88	280029
2019-06-27	13.91	14.17	13.83	14.16	457428
2019-06-28	14.16	14.56	14.15	14.56	1517073
2019-07-01	14.61	14.67	14.32	14.51	718558
2019-07-02	14.51	14.52	14.33	14.50	704178
2019-07-03	14.50	14.53	14.33	14.43	304845
2019-07-05	14.33	14.41	14.16	14.38	225029
2019-07-08	14.27	14.30	14.07	14.08	509367
2019-07-09	13.97	14.04	13.83	13.95	450773
2019-07-10	14.07	14.10	13.76	13.78	363436
2019-07-11	13.83	13.94	13.63	13.75	302466
2019-07-12	13.44	13.94	13.34	13.88	627323
2019-07-15	13.95	14.05	13.72	13.82	667515
2019-07-16	13.78	14.03	13.72	13.96	322100
2019-07-17	13.91	13.95	13.57	13.57	503619
2019-07-18	13.57	13.65	13.45	13.49	283181
2019-07-19	13.50	13.72	13.50	13.60	477169
2019-07-22	13.65	13.69	13.54	13.65	396996
2019-07-23	13.75	14.07	13.70	14.06	648140
2019-07-24	13.95	14.35	13.95	14.33	568727
2019-07-25	14.40	14.41	14.00	14.05	561308
2019-07-26	14.05	14.18	13.91	14.10	648336
2019-07-29	14.07	14.12	13.91	13.94	530026
2019-07-30	13.79	14.20	13.54	14.20	869064
2019-07-31	14.41	14.74	13.98	14.11	1084655
2019-08-01	14.02	14.35	13.76	13.80	1210897
2019-08-02	13.68	13.79	13.53	13.73	617171
2019-08-05	13.33	13.34	12.95	13.21	844904
2019-08-06	13.30	13.50	13.08	13.39	610709
2019-08-07	13.13	13.35	13.05	13.25	765080
2019-08-08	13.38	13.68	13.38	13.63	755863
2019-08-09	13.56	13.68	13.37	13.37	736172
2019-08-12	13.27	13.34	12.99	13.03	502351
2019-08-13	12.99	13.46	12.91	13.11	458793
2019-08-14	12.78	12.94	12.60	12.65	765313
2019-08-15	12.65	12.71	12.23	12.39	698080
2019-08-16	12.46	12.65	12.42	12.56	519156
2019-08-19	12.78	12.78	12.56	12.58	379272
2019-08-20	12.51	12.61	12.38	12.53	426781
2019-08-21	12.72	12.74	12.60	12.68	417489
2019-08-22	12.74	12.79	12.56	12.57	450505
2019-08-23	12.44	12.56	12.13	12.17	792788
2019-08-26	12.32	12.32	12.13	12.29	647778
2019-08-27	12.41	12.43	12.00	12.08	689341
2019-08-28	12.01	12.30	12.00	12.19	448515
2019-08-29	12.35	12.52	12.30	12.46	611295
2019-08-30	12.58	12.72	12.54	12.61	596957
2019-09-03	12.20	12.39	12.12	12.32	1808289
2019-09-04	12.52	12.58	12.41	12.56	679158
2019-09-05	12.75	13.00	12.68	12.93	994523
2019-09-06	12.95	13.19	12.87	13.11	801831
2019-09-09	13.20	13.44	13.06	13.43	859178
2019-09-10	13.34	13.58	13.34	13.54	817892
2019-09-11	13.56	13.82	13.40	13.79	786912
2019-09-12	13.76	13.94	13.59	13.84	673108
2019-09-13	13.96	14.00	13.73	13.86	594387
2019-09-16	13.74	13.82	13.67	13.76	697914
2019-09-17	13.67	13.69	13.35	13.41	1185501
2019-09-18	13.37	13.44	13.25	13.40	688535
2019-09-19	13.35	13.51	13.27	13.31	767138
2019-09-20	13.30	13.57	13.25	13.31	1012419
2019-09-23	13.21	13.51	13.21	13.42	434481
2019-09-24	13.45	13.53	13.08	13.17	598324
2019-09-25	13.17	13.44	13.10	13.32	717038
2019-09-26	13.28	13.32	12.96	12.98	838296
2019-09-27	13.05	13.18	12.91	12.93	426765
2019-09-30	12.98	13.10	12.88	13.03	507424
2019-10-01	13.13	13.24	12.67	12.67	702197
2019-10-02	12.52	12.61	12.28	12.60	1283785
2019-10-03	12.47	12.57	12.28	12.48	986658
2019-10-04	12.49	12.58	12.34	12.57	464837
2019-10-07	12.48	12.67	12.43	12.53	391544
2019-10-08	12.35	12.53	12.28	12.38	888254
2019-10-09	12.50	12.53	12.37	12.42	925585
2019-10-10	12.52	12.63	12.42	12.46	900152
2019-10-11	12.71	13.07	12.71	12.89	1935736
2019-10-14	12.78	12.85	12.68	12.70	379784
2019-10-15	12.72	12.95	12.65	12.90	761155
2019-10-16	12.86	12.97	12.76	12.81	716563
2019-10-17	12.92	13.21	12.89	13.19	994398
2019-10-18	13.12	13.26	13.09	13.22	1430970
2019-10-21	13.36	13.45	13.25	13.34	494633
2019-10-22	13.31	13.63	13.22	13.50	628558
2019-10-23	13.48	13.81	13.36	13.76	1737433
2019-10-24	13.78	13.78	13.53	13.66	441266
2019-10-25	13.63	13.82	13.62	13.71	312542
2019-10-28	13.81	14.15	13.81	13.96	996708
2019-10-29	13.86	13.97	13.33	13.72	2199118
2019-10-30	14.93	15.32	13.32	14.09	5466214
2019-10-31	14.06	14.06	13.50	13.63	2692748
2019-11-01	13.77	13.97	13.52	13.95	2409302
2019-11-04	14.14	14.54	14.04	14.43	1036269
2019-11-05	14.51	14.79	14.47	14.58	2210384
2019-11-06	14.53	14.74	14.35	14.73	756160
2019-11-07	14.86	15.02	14.66	14.73	1987173
2019-11-08	14.71	14.86	14.61	14.85	426920
2019-11-11	14.69	14.95	14.69	14.86	322628
2019-11-12	14.82	15.00	14.76	14.83	794974
2019-11-13	14.67	14.70	14.54	14.59	743983
2019-11-14	14.55	14.71	14.33	14.48	1341899
2019-11-15	14.65	14.81	14.55	14.66	698072
2019-11-18	14.56	14.66	14.45	14.56	484030
2019-11-19	14.67	14.77	14.46	14.48	1170732
2019-11-20	14.43	14.61	14.36	14.50	803050
2019-11-21	14.57	14.61	14.39	14.45	365259
2019-11-22	14.55	14.63	14.46	14.57	645039
2019-11-25	14.68	15.06	14.60	15.02	884218
2019-11-26	15.02	15.15	14.95	15.12	641812
2019-11-27	15.12	15.30	15.07	15.24	992127
2019-11-29	15.22	15.35	15.15	15.22	1351150
2019-12-02	15.29	15.32	15.01	15.03	743313
2019-12-03	14.86	14.88	14.72	14.78	799433
2019-12-04	14.86	15.00	14.78	14.80	621727
2019-12-05	14.87	15.03	14.83	15.01	568920
2019-12-06	15.25	15.41	15.23	15.26	510192
2019-12-09	15.18	15.29	15.18	15.23	547959
2019-12-10	15.22	15.30	15.17	15.26	743770
2019-12-11	15.29	15.47	15.23	15.45	841351
2019-12-12	15.55	15.75	15.47	15.70	839813
2019-12-13	15.62	15.79	15.43	15.48	1127276
2019-12-16	15.75	15.77	15.53	15.56	794382
2019-12-17	15.75	15.75	15.54	15.64	711108
2019-12-18	15.71	15.77	15.62	15.74	1018641
2019-12-19	15.76	15.84	15.65	15.81	922491
2019-12-20	15.89	15.94	15.79	15.82	1337730
2019-12-23	15.91	15.93	15.79	15.92	430833
2019-12-24	15.95	15.95	15.77	15.80	208111
2019-12-26	15.84	15.90	15.66	15.79	234907
2019-12-27	15.84	15.84	15.70	15.75	342381
2019-12-30	15.78	15.86	15.69	15.77	313253
2019-12-31	15.74	15.88	15.69	15.71	608824
2020-01-02	15.85	15.88	15.67	15.82	809880
2020-01-03	15.57	15.83	15.51	15.80	830924
2020-01-06	15.64	15.73	15.53	15.73	695886
2020-01-07	15.70	15.74	15.58	15.67	604297
2020-01-08	15.67	15.81	15.67	15.69	751183
2020-01-09	15.79	15.80	15.63	15.76	649798
2020-01-10	15.76	15.77	15.41	15.45	439063
2020-01-13	15.60	15.93	15.54	15.92	920752
2020-01-14	15.88	16.09	15.80	15.89	546642
2020-01-15	15.80	15.95	15.57	15.74	558386
2020-01-16	15.86	16.02	15.72	16.02	613348
2020-01-17	16.10	16.20	16.01	16.14	706146
2020-01-21	16.04	16.09	15.92	16.01	481476
2020-01-22	16.06	16.11	15.90	15.93	850789
2020-01-23	15.83	15.89	15.55	15.74	977042
2020-01-24	15.79	15.83	15.47	15.54	632794
2020-01-27	15.36	15.57	15.22	15.36	715203
2020-01-28	15.49	15.68	15.39	15.66	728098
2020-01-29	16.83	16.83	16.32	16.43	1370286
2020-01-30	16.03	16.44	15.95	16.34	1507378
2020-01-31	16.25	16.30	15.69	15.73	1106513
2020-02-03	15.50	15.94	15.48	15.63	915181
2020-02-04	15.93	16.37	15.82	16.27	645538
2020-02-05	16.38	16.79	16.37	16.77	1288966
2020-02-06	16.79	16.83	16.37	16.56	662133
2020-02-07	16.44	16.49	16.25	16.26	973483
2020-02-10	16.16	16.33	16.14	16.33	328632
2020-02-11	16.45	16.67	16.40	16.66	782223
2020-02-12	16.86	17.07	16.83	17.04	712067
2020-02-13	16.93	17.17	16.88	17.08	684249
2020-02-14	17.08	17.17	16.98	17.00	548602
2020-02-18	16.82	16.98	16.67	16.91	531992
2020-02-19	16.99	17.05	16.83	16.79	400976
2020-02-20	16.69	17.12	16.69	17.04	878038
2020-02-21	16.94	17.04	16.71	16.96	498939
2020-02-24	16.22	16.30	15.99	16.14	773399
2020-02-25	16.19	16.19	15.41	15.51	756203
2020-02-26	15.70	15.81	15.17	15.19	865490
2020-02-27	14.82	15.24	14.39	14.48	994759
2020-02-28	13.91	14.30	13.71	14.04	1729669
2020-03-02	14.13	14.47	13.72	14.47	930517
2020-03-03	14.45	14.96	14.01	14.07	1096192
2020-03-04	14.35	14.58	14.00	14.53	1045707
2020-03-05	14.06	14.20	13.71	13.84	1486493
2020-03-06	13.28	13.75	13.11	13.44	1001987
2020-03-09	12.46	12.75	12.04	12.33	1364513
2020-03-10	12.83	13.45	12.57	13.43	1681762
2020-03-11	12.99	13.34	12.75	12.88	1774370
2020-03-12	11.99	12.71	10.53	10.56	1713293
2020-03-13	11.42	12.23	11.25	12.23	1914717
2020-03-16	10.48	11.27	10.37	10.50	1696722
2020-03-17	10.73	12.13	10.49	11.94	1877747
2020-03-18	11.00	13.19	10.47	13.10	2319023
2020-03-19	12.91	13.05	11.03	11.44	1588055
2020-03-20	11.50	11.65	9.98	10.11	1918880
2020-03-23	10.17	10.18	9.09	9.41	946925
2020-03-24	10.00	10.90	9.88	10.49	1146127
2020-03-25	10.37	11.43	10.11	10.87	849795
2020-03-26	10.95	11.49	10.59	11.41	829149
2020-03-27	10.82	10.90	10.30	10.49	923333
2020-03-30	10.55	10.89	10.28	10.76	656339
2020-03-31	10.57	11.13	10.52	10.92	853980
2020-04-01	10.38	10.47	9.60	9.75	1459426
2020-04-02	9.58	10.24	9.50	9.91	1514097
2020-04-03	9.86	10.04	9.30	9.32	1619528
2020-04-06	9.83	10.80	9.79	10.70	1771580
2020-04-07	11.11	11.53	10.81	10.97	782980
2020-04-08	11.16	11.78	10.95	11.66	678346
2020-04-09	11.94	12.42	11.81	12.35	1278724
2020-04-13	12.33	12.46	12.02	12.39	1201659
2020-04-14	12.79	12.79	12.13	12.44	896274
2020-04-15	11.99	11.99	11.52	11.63	896671
2020-04-16	11.59	11.76	11.22	11.73	762578
2020-04-17	12.19	12.47	12.04	12.40	3277347
2020-04-20	12.01	12.22	11.77	11.88	556497
2020-04-21	11.47	11.69	11.28	11.35	579433
2020-04-22	11.70	11.75	11.31	11.39	579839
2020-04-23	11.41	11.95	11.34	11.77	739472
2020-04-24	11.88	12.05	11.58	11.97	518915
2020-04-27	12.15	12.82	12.07	12.67	552716
2020-04-28	13.11	13.34	12.88	12.90	532997
2020-04-29	13.40	13.92	13.28	13.78	962025
2020-04-30	13.35	13.58	13.11	13.13	643215
2020-05-01	12.77	12.89	12.30	12.44	525162
2020-05-04	12.18	12.33	11.93	12.29	712363
2020-05-05	12.58	12.96	12.56	12.65	733514
2020-05-06	12.69	12.70	12.30	12.60	723461
2020-05-07	12.89	13.04	12.79	12.87	852037
2020-05-08	13.22	13.41	13.06	13.38	627388
2020-05-11	13.09	13.35	12.82	13.05	1581817
2020-05-12	13.10	13.14	12.08	12.25	1116001
2020-05-13	11.98	12.34	11.56	12.17	1649027
2020-05-14	11.85	12.59	11.55	12.58	1111048
2020-05-15	12.53	12.97	12.46	12.80	561087
2020-05-18	13.49	14.21	13.42	14.03	835150
2020-05-19	13.81	13.85	13.13	13.15	970877
2020-05-20	13.49	13.64	13.37	13.41	734340
2020-05-21	13.35	13.58	13.33	13.48	404704
2020-05-22	13.60	13.70	13.34	13.64	427256
2020-05-26	13.89	14.40	13.84	14.25	960967
2020-05-27	14.39	15.09	14.21	15.02	1235711
2020-05-28	15.23	15.23	14.50	14.53	876017
2020-05-29	14.32	14.56	14.22	14.50	912344
2020-06-01	14.58	14.84	14.43	14.63	623621
2020-06-02	14.84	14.93	14.64	14.87	648194
2020-06-03	15.28	15.63	15.18	15.20	700525
2020-06-04	15.01	15.37	15.01	15.32	612937
2020-06-05	15.73	16.18	15.31	15.37	1069834
2020-06-08	15.65	15.65	15.13	15.18	936849
2020-06-09	14.91	15.29	14.78	15.09	714046
2020-06-10	14.99	15.03	14.55	14.57	468883
2020-06-11	13.93	13.99	13.21	13.37	1086580
2020-06-12	14.02	14.05	13.34	13.82	898948
2020-06-15	13.24	14.15	13.22	13.97	924699
2020-06-16	14.68	14.86	14.22	14.48	931975
2020-06-17	14.49	14.61	14.18	14.20	995248
2020-06-18	14.01	14.40	13.99	14.28	948348
2020-06-19	14.50	14.60	14.04	14.07	1333094
2020-06-22	13.91	14.20	13.75	14.17	845991
2020-06-23	14.45	14.47	13.93	13.94	958754
2020-06-24	13.71	13.83	13.27	13.31	688856
2020-06-25	13.29	13.56	13.07	13.52	1142256
2020-06-26	13.42	13.62	13.33	13.33	1200354
2020-06-29	13.62	13.98	13.52	13.90	844829
2020-06-30	13.77	14.17	13.67	14.04	1302821
2020-07-01	14.12	14.17	13.64	13.64	518096
2020-07-02	13.92	14.12	13.78	13.93	684524
2020-07-06	14.29	14.30	13.98	14.04	637772
2020-07-07	13.91	14.06	13.63	13.64	477906
2020-07-08	13.60	13.72	13.30	13.65	747103
2020-07-09	13.57	13.63	13.20	13.34	424540
2020-07-10	13.38	13.64	13.22	13.58	814185
2020-07-13	13.76	14.04	13.59	13.71	917257
2020-07-14	13.87	14.22	13.63	14.18	964858
2020-07-15	14.64	14.70	14.43	14.44	975201
2020-07-16	14.44	14.58	14.15	14.27	676949
2020-07-17	14.35	14.48	14.24	14.30	533481
2020-07-20	14.18	14.32	13.99	14.07	509159
2020-07-21	14.18	14.46	14.18	14.25	623398
2020-07-22	14.21	14.47	14.15	14.45	604475
2020-07-23	14.42	14.76	14.36	14.58	745354
2020-07-24	14.57	14.74	14.41	14.47	400305
2020-07-27	14.38	14.76	14.37	14.74	587358
2020-07-28	14.62	14.76	14.43	14.46	680658
2020-07-29	14.93	15.21	14.14	14.56	1542570
2020-07-30	14.33	14.36	14.09	14.25	1014705
2020-07-31	14.13	14.23	13.64	13.95	690009
2020-08-03	13.99	14.27	13.93	14.15	628479
2020-08-04	14.04	14.20	13.80	13.81	700220
2020-08-05	14.00	14.34	13.89	14.30	849201
2020-08-06	14.24	14.55	14.24	14.45	509807
2020-08-07	14.41	14.83	14.33	14.81	447751
2020-08-10	14.83	15.38	14.79	15.27	1083348
2020-08-11	15.41	15.68	15.02	15.09	625094
2020-08-12	15.25	15.28	15.02	15.04	390711
2020-08-13	14.92	15.11	14.70	14.75	438354
2020-08-14	14.68	14.95	14.66	14.90	689162
2020-08-17	14.84	14.97	14.31	14.38	578354
2020-08-18	14.30	14.58	14.15	14.13	542769
2020-08-19	14.16	14.30	14.04	14.04	355127
2020-08-20	13.83	14.16	13.81	14.05	709116
2020-08-21	13.95	14.08	13.91	13.96	836511
2020-08-24	14.10	14.31	13.99	14.14	419031
2020-08-25	14.25	14.41	14.15	14.24	770391
2020-08-26	14.23	14.57	14.21	14.51	819054
2020-08-27	14.64	14.73	14.34	14.35	644224
2020-08-28	14.45	14.45	14.22	14.30	645864
2020-08-31	14.28	14.28	13.94	13.95	701492
2020-09-01	13.85	14.61	13.79	14.58	1143552
2020-09-02	14.56	14.85	14.47	14.80	491738
2020-09-03	14.76	14.83	14.10	14.19	465664
2020-09-04	14.45	14.48	14.04	14.19	453057
2020-09-08	14.02	14.24	13.86	13.91	505665
2020-09-09	14.04	14.49	14.04	14.45	681943
2020-09-10	14.48	14.59	14.22	14.30	774678
2020-09-11	14.36	14.76	14.32	14.56	624386
2020-09-14	14.70	14.79	14.56	14.68	538048
2020-09-15	14.69	14.83	14.55	14.62	455668
2020-09-16	14.71	14.95	14.61	14.67	764397
2020-09-17	14.49	14.93	14.41	14.75	661694
2020-09-18	14.84	15.04	14.57	14.68	2927188
2020-09-21	14.33	14.36	13.53	13.89	1175181
2020-09-22	13.87	14.15	13.80	14.11	827275
2020-09-23	14.09	14.30	13.79	13.87	572231
2020-09-24	13.87	13.95	13.59	13.74	434173
2020-09-25	13.60	13.81	13.58	13.71	400686
2020-09-28	13.89	14.21	13.89	14.08	534900
2020-09-29	14.13	14.53	14.06	14.33	679852
2020-09-30	14.34	14.64	14.26	14.37	647763
2020-10-01	14.45	14.59	14.12	14.31	758486
2020-10-02	14.07	14.69	13.99	14.53	406028
2020-10-05	14.65	14.97	14.60	14.95	436190
2020-10-06	15.05	15.35	14.93	14.96	771602
2020-10-07	15.18	15.47	15.16	15.37	613283
2020-10-08	15.49	15.60	15.12	15.33	477004
2020-10-09	15.56	15.60	15.34	15.39	375817
2020-10-12	15.50	15.80	15.49	15.68	562016
2020-10-13	15.48	15.62	15.20	15.22	459663
2020-10-14	15.20	15.50	15.20	15.35	434289
2020-10-15	15.12	15.55	15.08	15.54	349038
2020-10-16	15.52	15.78	15.36	15.45	771744
2020-10-19	15.46	15.67	15.04	15.18	506518
2020-10-20	15.27	15.44	15.17	15.26	394822
2020-10-21	15.30	15.44	15.13	15.25	597695
2020-10-22	15.35	15.59	15.33	15.59	528629
2020-10-23	15.65	15.75	15.49	15.72	404370
2020-10-26	15.44	15.56	15.21	15.46	374810
2020-10-27	15.38	15.38	14.90	15.05	1282108
2020-10-28	13.66	14.95	13.65	14.83	1058538
2020-10-29	14.80	15.43	14.70	15.32	851783
2020-10-30	15.27	15.60	15.17	15.45	761712
2020-11-02	15.69	16.55	15.66	16.44	886948
2020-11-03	16.75	17.02	16.35	16.90	883599
2020-11-04	16.57	16.57	15.89	16.21	728426
2020-11-05	16.36	16.91	16.36	16.76	766949
2020-11-06	16.78	17.02	16.74	16.85	578757
2020-11-09	17.84	19.01	17.63	17.76	871413
2020-11-10	17.99	18.21	17.68	18.01	997001
2020-11-11	18.01	18.01	17.48	17.76	398203
2020-11-12	17.63	17.70	17.16	17.37	533247
2020-11-13	17.54	17.97	17.54	17.91	354473
2020-11-16	18.06	18.53	18.06	18.52	582101
2020-11-17	18.34	18.62	17.96	18.62	560846
2020-11-18	18.79	18.84	18.29	18.26	665954
2020-11-19	18.14	18.23	17.91	18.18	560938
2020-11-20	18.05	18.25	17.92	18.15	577025
2020-11-23	18.36	18.50	18.16	18.22	693419
2020-11-24	18.49	19.04	18.32	18.89	990669
2020-11-25	18.80	18.80	18.41	18.48	541622
2020-11-27	18.45	18.58	18.31	18.50	241759
2020-11-30	18.38	18.41	18.01	18.07	455276
2020-12-01	18.43	18.57	18.18	18.34	419609
2020-12-02	18.28	18.40	17.84	18.27	434591
2020-12-03	18.25	18.57	18.08	18.11	395596
2020-12-04	18.34	18.75	18.28	18.61	465342
2020-12-07	18.70	18.85	18.52	18.63	626447
2020-12-08	18.43	18.78	18.43	18.51	688261
2020-12-09	18.63	18.80	18.15	18.29	685675
2020-12-10	18.14	18.43	17.96	18.39	606725
2020-12-11	18.21	18.47	18.13	18.40	455660
2020-12-14	18.66	18.66	17.95	17.95	712467
2020-12-15	18.22	18.51	17.98	18.46	1046212
2020-12-16	18.51	18.65	18.02	18.14	774971
2020-12-17	18.19	18.24	17.96	18.16	625425
2020-12-18	18.20	18.36	17.91	18.02	1771030
2020-12-21	17.71	18.59	17.64	18.51	1054683
2020-12-22	18.59	18.65	18.25	18.42	526810
2020-12-23	18.58	18.97	18.57	18.73	730356
2020-12-24	18.83	18.91	18.66	18.89	270630
2020-12-28	19.11	19.34	18.95	19.06	601985
2020-12-29	19.10	19.13	18.50	18.74	575916
2020-12-30	18.76	19.28	18.76	19.01	445700
2020-12-31	19.08	19.16	18.91	19.02	350623
2021-01-04	19.21	19.42	18.51	18.65	641954
2021-01-05	18.67	19.27	18.52	19.18	629203
2021-01-06	19.55	20.16	19.55	20.04	1418442
2021-01-07	20.18	21.37	20.07	21.21	917797
2021-01-08	21.15	21.65	21.05	21.40	878008
2021-01-11	21.06	23.64	21.03	22.03	2384121
2021-01-12	22.19	22.79	22.06	22.53	1286474
2021-01-13	22.36	22.65	21.33	21.42	899322
2021-01-14	21.49	21.80	21.27	21.69	921488
2021-01-15	21.33	21.33	20.65	20.67	1098053
2021-01-19	20.98	20.98	20.02	20.26	1344323
2021-01-20	20.36	20.44	19.89	20.04	728281
2021-01-21	20.11	20.34	19.86	19.88	610115
2021-01-22	19.64	20.47	19.62	20.36	917196
2021-01-25	20.23	20.32	19.77	20.17	510644
2021-01-26	20.39	20.44	19.47	19.52	456564
2021-01-27	19.02	19.04	18.09	18.20	1163496
2021-01-28	18.42	18.89	18.18	18.57	714410
2021-01-29	18.43	18.46	17.97	18.24	1015186
2021-02-01	18.43	18.81	17.96	18.73	807793
2021-02-02	19.03	19.68	18.89	19.28	719052
2021-02-03	19.12	19.23	18.68	18.99	449217
2021-02-04	19.01	20.17	18.97	20.14	793192
2021-02-05	20.30	20.37	19.93	20.16	914143
2021-02-08	20.29	20.31	19.89	20.09	549422
2021-02-09	20.06	20.13	19.61	19.83	638756
2021-02-10	20.00	20.01	19.44	19.70	825986
2021-02-11	19.83	19.94	19.37	19.83	425362
2021-02-12	19.68	20.11	19.54	20.00	392844
2021-02-16	20.50	21.99	20.27	21.72	2062637
2021-02-17	22.06	22.89	21.82	22.64	1832582
2021-02-18	22.53	22.67	21.72	22.00	1082368
2021-02-19	22.20	22.36	21.92	22.33	917830
2021-02-22	22.17	22.30	21.98	22.12	1013975
2021-02-23	22.05	22.23	21.71	22.03	943346
2021-02-24	22.19	22.24	21.83	22.19	700956
2021-02-25	22.31	22.61	21.72	21.78	585489
2021-02-26	21.85	21.93	21.30	21.65	535847
2021-03-01	22.09	22.78	21.92	22.41	590188
2021-03-02	22.35	22.64	22.13	22.27	579837
2021-03-03	22.35	22.66	22.16	22.18	547666
2021-03-04	22.21	22.38	21.42	21.80	608160
2021-03-05	22.33	23.04	22.05	22.98	1043953
2021-03-08	23.22	23.54	23.09	23.28	661303
2021-03-09	23.47	23.47	22.74	23.03	1051180
2021-03-10	23.06	24.01	22.80	23.87	1513383
2021-03-11	23.93	24.60	23.80	24.57	789657
2021-03-12	24.82	24.82	24.25	24.64	703362
2021-03-15	24.40	24.44	23.86	24.10	540989
2021-03-16	23.90	24.07	23.30	23.60	591040
2021-03-17	23.71	23.77	23.36	23.76	729923
2021-03-18	23.76	24.56	23.64	23.72	675310
2021-03-19	23.74	23.97	23.24	23.76	1740526
2021-03-22	23.57	23.80	22.88	23.21	771892
2021-03-23	22.79	23.11	22.15	22.25	882948
2021-03-24	22.63	23.09	22.12	22.16	623437
2021-03-25	22.00	22.58	21.60	22.44	951476
2021-03-26	22.82	23.18	22.48	22.98	669828
2021-03-29	22.74	23.19	22.50	22.53	674112
2021-03-30	22.53	22.90	22.45	22.71	538122
2021-03-31	22.76	23.15	22.54	22.68	576992
2021-04-01	22.82	23.09	22.54	23.08	615653
2021-04-05	23.43	23.53	23.19	23.34	414522
2021-04-06	23.28	23.68	23.22	23.30	331739
2021-04-07	23.33	23.34	22.87	23.03	364193
2021-04-08	22.99	23.11	22.71	23.01	492764
2021-04-09	23.09	23.47	22.84	23.40	324001
2021-04-12	23.40	23.77	23.16	23.67	422491
2021-04-13	23.77	23.77	23.09	23.25	389284
2021-04-14	23.25	23.65	23.20	23.32	348946
2021-04-15	23.38	23.62	23.08	23.61	284678
2021-04-16	23.89	24.08	23.41	23.65	434772
2021-04-19	23.56	23.65	23.28	23.56	303057
2021-04-20	23.56	23.69	23.10	23.43	412662
2021-04-21	23.51	24.35	23.41	24.21	585991
2021-04-22	24.32	24.53	24.04	24.19	448410
2021-04-23	24.35	24.72	24.24	24.56	445231
2021-04-26	24.71	24.81	24.27	24.28	409917
2021-04-27	24.34	24.38	24.07	24.18	630354
2021-04-28	24.08	24.63	23.68	24.33	675998
2021-04-29	24.72	24.87	24.34	24.82	554605
2021-04-30	24.55	24.69	23.89	24.05	806175
2021-05-03	24.33	24.55	24.05	24.33	526581
2021-05-04	24.12	24.63	23.91	24.61	925007
2021-05-05	24.70	24.79	24.37	24.45	312579
2021-05-06	24.51	25.22	24.40	25.21	516038
2021-05-07	24.85	25.31	24.73	25.27	353359
2021-05-10	25.35	25.42	25.09	25.18	688794
2021-05-11	24.80	25.03	24.32	24.64	380238
2021-05-12	24.52	24.60	23.40	23.42	526359
2021-05-13	23.47	24.29	23.47	24.15	468980
2021-05-14	24.27	24.48	24.08	24.40	865885
2021-05-17	23.90	24.43	23.68	24.38	441161
2021-05-18	24.41	24.56	23.91	23.88	722352
2021-05-19	23.43	23.62	23.07	23.56	677752
2021-05-20	23.49	23.59	23.13	23.49	630526
2021-05-21	23.91	24.14	23.69	23.95	525908
2021-05-24	24.13	24.24	23.93	24.13	380838
2021-05-25	24.20	24.32	23.73	23.75	391129
2021-05-26	23.89	24.12	23.73	24.11	563644
2021-05-27	24.39	24.43	24.04	24.04	673534
2021-05-28	24.13	24.17	23.69	24.07	421368
2021-06-01	24.17	24.46	24.04	24.44	690311
2021-06-02	24.49	24.53	24.08	24.25	567322
2021-06-03	24.13	24.20	23.90	24.07	832956
2021-06-04	24.16	24.60	24.00	24.24	803139
2021-06-07	24.27	24.44	24.16	24.27	723603
2021-06-08	24.30	24.89	24.12	24.85	604542
2021-06-09	24.83	24.98	24.59	24.66	700663
2021-06-10	24.85	24.89	24.29	24.40	798509
2021-06-11	24.56	24.70	24.34	24.69	431326
2021-06-14	24.69	24.79	24.32	24.60	677398
2021-06-15	24.63	24.80	24.51	24.69	802983
2021-06-16	24.67	25.01	24.57	24.88	923495
2021-06-17	24.83	24.97	23.73	23.89	1015600
2021-06-18	23.45	23.65	22.96	22.97	1584747
2021-06-21	23.19	23.78	23.08	23.72	1034407
2021-06-22	23.62	23.76	23.22	23.60	689184
2021-06-23	23.59	23.63	23.23	23.35	1000920
2021-06-24	23.47	23.62	23.24	23.60	742797
2021-06-25	23.72	23.90	23.57	23.64	3882347
2021-06-28	23.71	24.09	23.39	23.98	735982
2021-06-29	24.17	24.40	23.88	23.89	657322
2021-06-30	23.73	24.21	23.73	24.10	499866
2021-07-01	24.43	24.69	24.23	24.57	435211
2021-07-02	24.57	24.65	24.44	24.47	241293
2021-07-06	24.34	24.48	23.81	24.25	324719
2021-07-07	24.13	24.68	24.13	24.57	419364
2021-07-08	24.04	24.48	23.71	24.14	465063
2021-07-09	24.60	25.14	24.53	25.11	503833
2021-07-12	24.93	25.70	24.93	25.50	597302
2021-07-13	25.32	25.48	24.95	24.97	543831
2021-07-14	25.12	25.16	24.69	24.72	603134
2021-07-15	24.54	24.88	24.36	24.51	796607
2021-07-16	24.76	24.76	23.93	23.97	706746
2021-07-19	23.36	23.78	23.14	23.38	535433
2021-07-20	23.50	24.50	23.43	24.27	1267036
2021-07-21	25.07	25.66	24.88	25.52	1059354
2021-07-22	25.77	25.79	25.07	25.40	661228
2021-07-23	25.59	25.73	25.25	25.42	1078034
2021-07-26	25.57	25.79	25.46	25.66	527513
2021-07-27	25.46	25.78	25.28	25.55	704509
2021-07-28	25.66	25.85	25.23	25.57	366935
2021-07-29	26.01	27.30	26.01	27.23	1088395
2021-07-30	26.94	27.37	26.90	27.13	809866
2021-08-02	27.29	27.69	26.94	26.99	499375
2021-08-03	27.15	27.64	26.84	27.50	665669
2021-08-04	27.25	27.68	27.20	27.32	335529
2021-08-05	27.45	27.88	27.34	27.78	523265
2021-08-06	28.17	28.32	27.94	28.20	483488
2021-08-09	28.03	28.24	27.72	28.19	381797
2021-08-10	28.23	28.81	28.11	28.73	1003952
2021-08-11	28.76	28.90	28.49	28.86	853216
2021-08-12	28.93	29.29	28.68	29.22	520987
2021-08-13	29.13	29.37	29.00	29.36	534236
2021-08-16	29.25	29.60	29.03	29.46	508883
2021-08-17	29.24	29.24	28.41	28.53	898698
2021-08-18	28.63	29.25	28.47	28.74	959499
2021-08-19	28.35	28.85	28.26	28.62	575586
2021-08-20	28.67	28.95	28.45	28.63	675808
2021-08-23	28.98	29.12	28.63	28.87	389953
2021-08-24	28.91	29.18	28.89	29.14	586102
2021-08-25	29.14	29.39	29.05	29.38	683054
2021-08-26	29.38	29.54	29.21	29.34	388141
2021-08-27	29.57	30.10	29.31	29.80	670397
2021-08-30	29.97	30.06	29.59	29.60	498596
2021-08-31	29.60	29.71	29.17	29.26	623150
2021-09-01	29.34	29.79	28.98	29.62	861582
2021-09-02	29.69	30.25	29.48	30.25	629473
2021-09-03	30.08	30.59	30.08	30.45	610176
2021-09-07	30.43	30.69	30.24	30.40	699427
2021-09-08	30.54	30.55	29.88	30.52	588552
2021-09-09	30.57	30.82	30.22	30.22	644775
2021-09-10	30.95	31.08	30.24	30.26	696389
2021-09-13	30.66	30.80	30.24	30.62	730431
2021-09-14	30.72	30.77	29.89	30.10	985590
2021-09-15	30.09	30.72	30.03	30.71	704312
2021-09-16	30.76	30.82	30.23	30.29	421298
2021-09-17	30.33	30.33	29.39	29.61	1815543
2021-09-20	28.90	29.50	28.62	29.46	829823
2021-09-21	29.59	29.66	28.89	28.97	1133393
2021-09-22	29.14	29.85	28.97	29.63	1060473
2021-09-23	29.81	30.45	29.81	30.19	606906
2021-09-24	30.14	30.66	29.90	30.57	682024
2021-09-27	30.53	31.13	30.40	30.90	655970
2021-09-28	30.91	30.95	30.38	30.65	1052205
2021-09-29	30.80	31.47	30.66	31.40	1040100
2021-09-30	31.63	31.63	30.97	30.97	1230585
2021-10-01	30.89	31.36	30.42	31.00	1115065
2021-10-04	30.96	31.56	30.88	31.28	1314095
2021-10-05	32.35	33.11	30.67	33.05	2167964
2021-10-06	33.09	34.46	32.66	33.85	2902100
2021-10-07	34.00	37.14	34.00	37.00	3540291
2021-10-08	36.94	37.13	35.42	36.46	3294640
2021-10-11	36.23	37.29	35.78	35.86	1951077
2021-10-12	35.77	36.95	35.48	35.48	2169334
2021-10-13	35.41	36.33	35.33	35.62	1547603
2021-10-14	36.06	36.80	35.85	36.68	910794
2021-10-15	36.95	36.98	35.42	35.68	3228636
2021-10-18	35.29	36.25	35.24	36.23	878024
2021-10-19	36.47	36.53	35.60	35.84	1160811
2021-10-20	35.70	36.21	35.39	35.70	1197634
2021-10-21	35.58	36.00	35.45	35.80	965228
2021-10-22	35.98	36.66	35.83	36.40	687965
2021-10-25	36.50	36.91	36.22	36.39	985804
2021-10-26	36.49	36.85	35.91	36.11	1248102
2021-10-27	37.45	37.90	35.81	35.99	1357671
2021-10-28	36.20	36.94	36.07	36.80	773435
2021-10-29	36.73	36.80	36.01	36.28	936757
2021-11-01	36.50	36.76	35.87	36.12	1221648
2021-11-02	36.06	36.06	35.24	35.56	1665122
2021-11-03	35.48	35.63	35.10	35.32	1025581
2021-11-04	35.64	36.03	35.29	35.48	1773285
2021-11-05	35.72	35.94	35.31	35.72	1344561
2021-11-08	35.96	36.27	35.69	35.90	821305
2021-11-09	35.97	36.23	35.66	35.97	749171
2021-11-10	35.87	36.36	35.62	36.03	1024982
2021-11-11	36.05	37.13	36.05	37.00	1312357
2021-11-12	37.14	37.46	36.62	37.46	1443075
2021-11-15	37.69	38.03	36.95	37.28	731329
2021-11-16	37.20	38.19	36.90	37.78	788445
2021-11-17	37.69	37.90	36.95	37.68	1397738
2021-11-18	38.01	38.03	37.36	37.74	794880
2021-11-19	37.90	38.32	37.69	37.90	665301
2021-11-22	38.01	38.17	37.11	37.13	1235617
2021-11-23	37.32	37.58	36.84	37.18	639051
2021-11-24	36.86	37.29	36.51	37.14	419867
2021-11-26	36.36	36.52	35.40	36.09	495991
2021-11-29	36.83	36.83	35.86	36.10	886341
2021-11-30	36.05	36.30	34.88	35.05	1107820
2021-12-01	35.88	36.26	34.21	34.24	1337759
2021-12-02	34.76	35.88	34.57	35.72	1074902
2021-12-03	36.00	36.12	35.04	35.45	611044
2021-12-06	35.90	36.78	35.41	36.43	809491
2021-12-07	36.98	37.10	36.34	36.82	487402
2021-12-08	37.14	37.14	36.69	37.05	501526
2021-12-09	36.75	37.25	36.60	36.94	743304
2021-12-10	37.35	37.48	36.75	37.47	517233
2021-12-13	37.42	37.77	36.58	36.95	776565
2021-12-14	36.63	36.85	35.48	35.87	939208
2021-12-15	35.82	36.22	35.02	35.45	1659991
2021-12-16	35.94	36.18	34.80	35.25	1017706
2021-12-17	34.93	35.56	34.76	34.97	2500064
2021-12-20	34.65	34.69	33.18	34.17	854499
2021-12-21	34.76	35.52	34.70	35.51	538144
2021-12-22	35.74	35.98	35.47	35.97	515107
2021-12-23	36.15	36.46	35.94	36.07	462274
2021-12-27	36.36	36.56	36.03	36.47	580888
2021-12-28	36.36	36.81	36.36	36.66	415480
2021-12-29	36.62	37.00	36.56	36.73	409682
2021-12-30	36.71	36.81	36.18	36.24	459854
2021-12-31	36.12	36.87	35.85	36.40	543326
2022-01-03	36.64	36.96	35.80	36.26	577413
2022-01-04	36.34	37.31	36.34	36.98	422725
2022-01-05	37.06	37.38	35.58	35.65	461061
2022-01-06	35.54	35.91	35.34	35.50	453355
2022-01-07	35.28	35.49	34.59	34.67	652030
2022-01-10	34.31	34.71	33.29	34.05	1465586
2022-01-11	34.18	34.41	33.58	34.15	1352233
2022-01-12	34.48	34.68	33.89	34.30	1906919
2022-01-13	34.59	34.88	33.45	33.59	634551
2022-01-14	33.12	33.51	32.40	32.70	986631
2022-01-18	32.06	32.72	31.78	32.47	1152032
2022-01-19	32.49	32.61	31.65	32.11	1097161
2022-01-20	32.19	32.79	31.89	31.98	916113
2022-01-21	32.39	32.39	31.40	31.51	874690
2022-01-24	30.95	32.44	30.44	32.28	1093415
2022-01-25	31.80	32.00	31.03	31.08	1010036
2022-01-26	31.49	31.93	30.09	30.16	1256255
2022-01-27	30.66	30.90	29.46	29.50	1232810
2022-01-28	29.42	30.09	28.98	30.08	1021382
2022-01-31	29.85	30.59	29.56	30.54	1391810
2022-02-01	30.89	31.98	30.69	31.94	1242811
2022-02-02	32.70	33.47	31.42	32.05	1909922
2022-02-03	32.04	32.07	30.52	30.80	1790867
2022-02-04	30.51	31.24	30.22	30.76	1304547
2022-02-07	30.74	30.91	29.89	29.94	672934
2022-02-08	29.89	31.63	29.82	31.38	1176186
2022-02-09	31.89	32.16	31.34	31.74	744857
2022-02-10	31.18	31.68	30.17	30.39	880991
2022-02-11	30.15	30.58	29.48	29.79	791777
2022-02-14	29.98	33.57	29.98	33.40	2504298
2022-02-15	34.39	35.19	34.18	35.11	2313740
2022-02-16	34.96	35.76	34.66	34.66	1662447
2022-02-17	34.15	34.59	33.68	33.88	1049866
2022-02-18	33.74	34.07	32.70	33.37	1315940
2022-02-22	32.87	33.34	32.46	32.50	918280
2022-02-23	32.99	32.99	31.48	31.52	573669
2022-02-24	30.49	32.58	30.40	32.49	985549
2022-02-25	32.74	33.68	32.51	33.22	742961
2022-02-28	32.55	33.21	32.04	32.52	944648
2022-03-01	32.67	32.83	31.22	31.42	759254
2022-03-02	31.94	33.58	31.46	33.40	832914
2022-03-03	33.69	33.99	32.83	33.21	646866
2022-03-04	32.68	33.32	32.59	32.90	858639
2022-03-07	33.19	33.19	31.96	31.97	894590
2022-03-08	31.97	33.20	31.88	32.16	964685
2022-03-09	33.01	33.55	32.74	33.16	764764
2022-03-10	32.57	33.44	32.49	33.26	736628
2022-03-11	33.57	33.83	32.83	32.87	1214862
2022-03-14	32.99	33.76	32.91	33.57	1163054
2022-03-15	33.88	34.82	33.54	34.64	1255948
2022-03-16	34.92	35.61	34.62	35.22	1487746
2022-03-17	35.02	35.77	34.87	35.64	715092
2022-03-18	35.45	36.08	35.30	36.06	1933671
2022-03-21	35.83	36.41	35.38	35.79	734296
2022-03-22	36.00	36.32	35.67	36.23	931789
2022-03-23	35.82	36.08	35.45	35.89	785735
2022-03-24	35.95	36.14	35.42	35.54	900755
2022-03-25	35.48	35.76	35.21	35.50	443380
2022-03-28	35.23	35.23	34.42	34.68	636702
2022-03-29	35.34	35.96	34.96	35.88	661535
2022-03-30	35.73	36.14	35.06	35.97	923885
2022-03-31	35.87	36.46	35.38	35.40	1022428
2022-04-01	35.85	36.24	35.39	35.79	960212
2022-04-04	35.80	36.26	35.76	36.24	846396
2022-04-05	36.11	36.82	34.69	34.72	746910
2022-04-06	34.28	35.02	33.92	34.99	833849
2022-04-07	35.18	35.90	35.05	35.63	1213022
2022-04-08	35.75	36.22	35.45	35.50	536269
2022-04-11	35.10	35.79	35.10	35.34	602878
2022-04-12	35.66	36.57	35.37	35.53	755099
2022-04-13	35.74	36.64	35.73	36.10	889035
2022-04-14	36.38	36.76	35.46	35.48	452726
2022-04-18	35.27	35.37	33.69	33.96	1087398
2022-04-19	34.02	35.06	33.81	34.90	900913
2022-04-20	35.33	35.91	35.11	35.79	837820
2022-04-21	36.30	36.32	35.37	35.66	763465
2022-04-22	35.68	35.82	34.67	34.75	2843747
2022-04-25	34.72	34.89	33.63	34.82	838429
2022-04-26	34.35	34.71	33.17	33.24	896537
2022-04-27	32.07	33.24	31.45	32.35	2222176
2022-04-28	32.49	32.97	31.18	32.02	1541074
2022-04-29	31.77	32.20	31.06	31.22	1018872
2022-05-02	31.10	31.38	30.04	30.75	1022536
2022-05-03	30.63	31.04	30.17	30.37	1282816
2022-05-04	30.34	31.22	29.61	31.09	811282
2022-05-05	30.57	30.72	29.33	29.84	816714
2022-05-06	29.61	29.75	28.45	28.86	1030951
2022-05-09	28.26	28.54	27.35	27.44	1514790
2022-05-10	28.56	28.95	27.52	27.99	1205348
2022-05-11	28.00	28.58	27.61	27.96	1163528
2022-05-12	27.93	28.25	27.56	27.98	753100
2022-05-13	28.11	28.97	28.11	28.31	823799
2022-05-16	27.99	28.11	26.86	27.56	1297335
2022-05-17	28.11	28.37	27.56	28.09	874263
2022-05-18	27.50	27.76	25.95	26.36	1603558
2022-05-19	26.11	27.00	25.90	26.62	1243729
2022-05-20	26.94	26.94	25.98	26.71	653901
2022-05-23	27.09	27.21	26.55	26.86	504042
2022-05-24	26.75	27.22	26.22	27.16	631772
2022-05-25	27.16	27.23	26.38	27.01	940651
2022-05-26	27.16	27.98	27.10	27.70	755111
2022-05-27	28.00	29.22	28.00	29.22	880098
2022-05-31	28.82	29.04	28.50	28.82	796273
2022-06-01	29.09	30.19	28.72	30.00	1665820
2022-06-02	30.15	31.15	29.96	31.11	884826
2022-06-03	31.04	31.24	30.24	30.94	886457
2022-06-06	31.51	31.52	30.49	30.55	775125
2022-06-07	30.10	30.87	29.98	30.86	468580
2022-06-08	30.71	30.79	29.69	29.96	680944
2022-06-09	29.92	29.97	29.50	29.51	558498
2022-06-10	28.87	29.01	28.10	28.42	774391
2022-06-13	27.53	28.08	27.12	27.37	742162
2022-06-14	27.52	28.23	27.26	27.91	742317
2022-06-15	28.40	28.49	27.54	28.05	1015369
2022-06-16	27.11	27.30	26.01	26.25	1007784
2022-06-17	26.68	27.05	26.24	26.51	1589285
2022-06-21	27.03	27.29	26.48	27.22	938189
2022-06-22	26.93	27.33	26.48	27.00	825149
2022-06-23	26.95	27.30	26.13	26.47	865802
2022-06-24	26.52	27.41	26.52	26.94	3164771
2022-06-27	27.26	27.80	26.98	27.64	956146
2022-06-28	27.84	28.07	26.91	26.92	492915
2022-06-29	27.00	27.13	26.42	26.76	616776
2022-06-30	26.81	27.42	26.36	27.24	683185
2022-07-01	27.17	27.66	26.93	27.48	498298
2022-07-05	27.00	28.16	26.76	28.14	979003
2022-07-06	28.29	29.01	28.14	28.85	1536506
2022-07-07	29.14	30.05	29.08	29.90	1323810
2022-07-08	29.84	30.14	29.47	29.71	1420405
2022-07-11	29.38	29.60	28.63	28.75	758790
2022-07-12	28.42	28.98	28.02	28.22	925463
2022-07-13	27.70	28.62	27.57	28.10	811506
2022-07-14	27.57	27.98	27.45	27.97	726094
2022-07-15	28.49	29.02	28.46	28.91	714496
2022-07-18	29.22	29.34	28.93	29.15	1638910
2022-07-19	29.50	30.39	29.34	30.30	942536
2022-07-20	30.35	31.09	30.24	30.56	1202211
2022-07-21	30.38	31.68	30.37	31.68	1620594
2022-07-22	32.00	32.86	31.39	31.57	1430663
2022-07-25	31.55	31.70	30.96	31.11	1053031
2022-07-26	30.81	31.95	30.81	31.62	1696929
2022-07-27	28.80	28.90	26.82	28.35	4468496
2022-07-28	28.30	29.85	28.30	29.85	1512389
2022-07-29	29.96	30.16	28.84	28.95	1893825
2022-08-01	28.56	28.97	28.01	28.38	1436974
2022-08-02	28.30	29.12	28.08	28.09	1280651
2022-08-03	28.39	28.48	27.67	28.34	1096372
2022-08-04	28.50	29.71	28.29	28.89	1665500
2022-08-05	28.44	28.63	28.07	28.44	1206506
2022-08-08	28.77	29.51	28.76	29.25	904270
2022-08-09	29.25	29.25	28.78	29.00	731043
2022-08-10	29.64	30.10	29.46	29.84	806112
2022-08-11	30.20	30.59	30.09	30.30	1128430
2022-08-12	30.23	31.16	30.20	31.16	600780
2022-08-15	31.10	31.44	30.93	31.29	768032
2022-08-16	31.15	31.48	30.97	31.42	504641
2022-08-17	31.21	31.68	31.04	31.57	733030
2022-08-18	31.60	31.77	31.20	31.24	851227
2022-08-19	30.99	30.99	30.45	30.70	751198
2022-08-22	30.04	30.24	29.42	29.47	726554
2022-08-23	29.63	30.05	29.46	29.65	633931
2022-08-24	29.87	30.20	29.64	29.99	585207
2022-08-25	30.00	30.31	29.82	30.31	620491
2022-08-26	30.56	30.74	28.75	28.79	521747
2022-08-29	28.37	28.75	28.29	28.50	724021
2022-08-30	28.53	28.61	27.94	28.00	532088
2022-08-31	28.00	28.08	27.44	27.58	739497
2022-09-01	27.24	27.28	26.65	27.26	878215
2022-09-02	27.83	27.88	26.88	27.10	724304
2022-09-06	27.19	27.32	26.40	26.99	1116708
2022-09-07	27.05	27.70	26.78	27.65	852461
2022-09-08	27.43	28.04	26.90	27.98	709605
2022-09-09	28.16	28.68	28.00	28.55	871874
2022-09-12	28.76	29.31	28.76	29.03	872868
2022-09-13	28.21	28.41	27.24	27.44	877304
2022-09-14	27.43	27.57	26.58	26.92	1103804
2022-09-15	26.66	27.21	26.60	26.65	1363714
2022-09-16	26.17	26.56	25.90	26.08	3227919
2022-09-19	25.75	26.92	25.75	26.62	1439185
2022-09-20	26.27	26.27	25.36	25.89	1464723
2022-09-21	26.24	26.60	25.78	25.86	824108
2022-09-22	25.70	26.06	25.39	25.88	1216904
2022-09-23	25.66	25.66	24.46	24.88	815355
2022-09-26	24.58	25.44	24.49	24.52	833445
2022-09-27	24.89	25.11	24.40	24.69	422610
2022-09-28	25.01	25.32	24.78	25.15	779939
2022-09-29	24.68	24.78	24.25	24.45	597788
2022-09-30	24.22	25.06	24.13	24.50	846103
2022-10-03	24.81	25.55	24.59	25.39	761254
2022-10-04	25.88	26.04	25.46	25.54	1452475
2022-10-05	25.09	25.59	24.87	25.47	846827
2022-10-06	25.25	25.72	25.06	25.21	762055
2022-10-07	24.92	25.25	24.50	24.58	574758
2022-10-10	24.81	24.91	24.48	24.64	567154
2022-10-11	24.23	24.71	23.99	24.44	695214
2022-10-12	24.62	24.62	23.96	23.98	614564
2022-10-13	23.43	24.83	23.00	24.59	929893
2022-10-14	24.75	24.89	23.58	23.89	1590707
2022-10-17	24.49	24.61	24.17	24.38	1587154
2022-10-18	25.01	25.44	24.70	24.98	1094838
2022-10-19	24.68	24.87	24.36	24.62	934272
2022-10-20	24.73	24.86	23.54	23.71	1092391
2022-10-21	23.80	24.56	23.20	24.45	3891861
2022-10-24	24.77	24.77	24.10	24.31	2266312
2022-10-25	24.08	25.20	24.08	25.11	1381072
2022-10-26	23.00	24.47	22.19	22.34	5173713
2022-10-27	22.51	22.67	21.39	22.42	2973383
2022-10-28	22.33	23.18	22.33	22.91	2356732
2022-10-31	22.96	23.57	22.57	23.49	1160715
2022-11-01	23.75	23.75	23.06	23.10	1484158
2022-11-02	23.24	23.64	22.69	22.71	1608344
2022-11-03	22.46	23.09	22.30	22.72	1498596
2022-11-04	23.19	23.39	22.80	22.90	1000179
2022-11-07	23.05	23.26	22.81	22.96	1587448
2022-11-08	23.17	23.21	22.34	22.60	2154633
2022-11-09	22.26	22.80	21.91	21.98	1013241
2022-11-10	22.92	23.91	22.69	23.44	2877935
2022-11-11	23.59	24.48	23.55	24.20	1534566
2022-11-14	24.07	24.23	23.77	23.81	1036690
2022-11-15	24.24	25.02	24.03	24.69	1564992
2022-11-16	24.48	24.67	24.09	24.12	1156206
2022-11-17	23.74	23.74	23.24	23.59	892808
2022-11-18	24.11	24.54	23.72	23.84	1100600
2022-11-21	23.74	23.99	23.73	23.86	610568
2022-11-22	23.99	24.87	23.98	24.86	1257952
2022-11-23	25.00	25.34	24.82	24.95	1069258
2022-11-25	24.93	25.09	24.75	24.87	402247
2022-11-28	24.79	25.05	23.68	23.81	904832
2022-11-29	23.80	24.11	23.50	23.60	825270
2022-11-30	23.63	24.25	23.41	24.21	2514954
2022-12-01	24.42	24.99	24.27	24.96	1208789
2022-12-02	24.54	25.10	24.50	24.89	927767
2022-12-05	24.60	24.83	24.23	24.35	828706
2022-12-06	24.44	24.50	24.02	24.23	845388
2022-12-07	24.09	24.49	23.86	24.07	919996
2022-12-08	24.09	24.39	23.98	24.35	666143
2022-12-09	24.39	24.70	24.21	24.25	556883
2022-12-12	24.34	24.66	24.31	24.58	631389
2022-12-13	25.00	25.56	24.68	24.95	1117428
2022-12-14	24.95	25.00	23.60	24.12	1838033
2022-12-15	23.69	23.70	21.55	21.72	2300028
2022-12-16	21.50	22.01	21.48	21.83	1874999
2022-12-19	21.71	21.98	21.13	21.19	1168951
2022-12-20	21.00	21.15	20.65	20.77	1048148
2022-12-21	20.85	21.54	20.84	21.42	697703
2022-12-22	21.12	21.33	20.76	21.31	802219
2022-12-23	21.43	21.51	21.04	21.43	533174
2022-12-27	21.28	21.73	20.92	21.55	549111
2022-12-28	21.78	21.98	21.21	21.23	610248
2022-12-29	21.54	21.93	21.40	21.81	598345
2022-12-30	21.67	21.78	21.07	21.15	890354
2023-01-03	21.45	21.63	21.11	21.31	936736
2023-01-04	21.51	21.80	21.22	21.71	1229798
2023-01-05	21.75	22.12	21.21	21.47	1213307
2023-01-06	21.57	22.28	21.34	22.23	568534
2023-01-09	22.34	22.71	22.16	22.17	580242
2023-01-10	22.03	22.42	21.95	22.35	635528
2023-01-11	22.45	22.89	22.38	22.88	614677
2023-01-12	23.16	23.16	22.60	22.79	1011803
2023-01-13	22.53	22.71	22.17	22.43	967872
2023-01-17	22.42	22.48	22.06	22.10	1343104
2023-01-18	22.18	22.25	21.41	21.42	1356568
2023-01-19	21.25	21.28	20.30	20.44	5326932
2023-01-20	20.52	20.81	20.10	20.81	4361573
2023-01-23	21.00	21.39	20.83	21.35	3076527
2023-01-24	21.48	21.58	21.06	21.35	2434639
2023-01-25	21.10	21.21	20.76	21.21	1583437
2023-01-26	21.40	21.81	21.07	21.81	1972432
2023-01-27	21.63	21.75	21.38	21.49	1316911
2023-01-30	21.36	21.58	20.79	20.83	1432482
2023-01-31	21.02	21.89	21.02	21.86	2083629
2023-02-01	21.78	22.40	21.60	22.11	1091642
2023-02-02	22.41	22.96	22.24	22.72	1353485
2023-02-03	22.47	22.99	22.43	22.52	1329050
2023-02-06	22.21	22.37	21.90	22.30	1236685
2023-02-07	22.17	22.56	22.07	22.37	2024464
2023-02-08	25.10	25.10	23.57	24.09	4484871
2023-02-09	24.44	24.57	23.60	23.78	2363513
2023-02-10	23.49	23.60	22.99	23.25	1394125
2023-02-13	23.22	23.56	23.17	23.50	944759
2023-02-14	23.23	24.10	23.12	23.89	2095021
2023-02-15	23.81	24.40	23.69	24.38	1415934
2023-02-16	23.97	24.10	23.47	23.46	1029748
2023-02-17	23.53	23.53	23.06	23.36	764722
2023-02-21	23.02	23.13	22.45	22.75	1263068
2023-02-22	22.76	23.14	22.50	22.96	1344814
2023-02-23	23.16	23.30	22.60	23.11	1560359
2023-02-24	22.61	23.00	22.49	22.97	1644185
2023-02-27	23.28	23.38	22.91	23.01	1066135
2023-02-28	23.10	23.39	22.99	23.00	1226723
2023-03-01	22.87	22.91	22.37	22.40	1323780
2023-03-02	22.13	23.17	21.98	23.07	1267348
2023-03-03	23.37	23.38	22.97	23.11	862940
2023-03-06	23.17	23.24	22.54	22.56	719950
2023-03-07	22.63	22.70	22.41	22.50	946421
2023-03-08	22.51	22.73	22.44	22.69	749305
2023-03-09	22.78	22.95	22.25	22.30	1181013
2023-03-10	22.18	22.25	21.23	21.31	1717170
2023-03-13	21.00	21.59	20.91	21.07	1581388
2023-03-14	21.56	21.73	20.90	21.38	1440881
2023-03-15	20.91	21.11	20.54	20.98	1605448
2023-03-16	20.69	21.14	20.59	20.97	1515665
2023-03-17	20.89	20.89	20.25	20.53	2747270
2023-03-20	20.71	21.14	20.69	20.83	1127006
2023-03-21	21.17	21.49	20.99	21.18	1020236
2023-03-22	21.13	21.22	20.25	20.27	1415581
2023-03-23	20.29	20.60	19.65	19.79	1157664
2023-03-24	19.48	19.86	19.29	19.85	1212570
2023-03-27	20.20	20.42	19.97	20.36	1530511
2023-03-28	20.28	20.69	20.21	20.38	1564689
2023-03-29	20.64	20.97	20.55	20.88	1320203
2023-03-30	21.12	21.13	20.81	20.91	639013
2023-03-31	21.08	21.38	21.05	21.36	881558
2023-04-03	21.48	21.58	21.07	21.44	757530
2023-04-04	21.49	21.50	20.53	20.61	1194396
2023-04-05	20.36	20.46	19.95	20.22	1005687
2023-04-06	20.31	20.38	19.83	20.09	1543873
2023-04-10	20.03	20.63	20.03	20.47	1157727
2023-04-11	20.58	21.02	20.51	20.81	1224732
2023-04-12	20.98	21.14	20.56	20.58	637696
2023-04-13	20.51	21.02	20.36	20.91	731946
2023-04-14	20.68	21.15	20.45	20.59	863118
2023-04-17	20.77	21.04	20.64	20.90	1121550
2023-04-18	21.01	21.19	20.73	20.90	1085337
2023-04-19	20.78	21.19	20.78	21.07	1236167
2023-04-20	20.85	21.08	20.64	20.77	1192568
2023-04-21	20.87	21.01	20.70	20.99	3596781
2023-04-24	20.90	21.48	20.90	21.41	1680942
2023-04-25	21.18	21.57	20.96	20.97	2199474
2023-04-26	21.30	22.18	20.23	20.44	2308404
2023-04-27	20.46	20.98	20.06	20.70	1660175
2023-04-28	20.75	21.75	20.75	21.55	1760407
2023-05-01	21.40	21.86	21.40	21.72	1058489
2023-05-02	21.58	21.67	21.06	21.33	1517727
2023-05-03	21.42	21.95	21.37	21.52	1063888
2023-05-04	21.33	21.48	21.01	21.25	1172914
2023-05-05	21.68	21.92	21.20	21.48	1147967
2023-05-08	21.57	21.68	21.16	21.48	910003
2023-05-09	21.36	21.39	21.11	21.26	822636
2023-05-10	21.50	21.53	21.10	21.35	1432752
2023-05-11	21.11	21.11	20.70	20.91	1022582
2023-05-12	21.01	21.22	20.76	20.97	766421
2023-05-15	21.10	21.56	21.00	21.51	780454
2023-05-16	21.36	21.54	21.10	21.35	1020473
2023-05-17	21.50	22.14	21.44	21.95	1536229
2023-05-18	21.96	22.88	21.93	22.83	1622353
2023-05-19	23.10	23.15	22.35	22.43	1298818
2023-05-22	22.50	22.77	22.39	22.71	1042872
2023-05-23	22.52	22.82	22.27	22.39	1405023
2023-05-24	22.28	22.30	21.78	22.00	1437923
2023-05-25	22.11	22.35	21.84	22.21	1444860
2023-05-26	22.20	22.63	22.20	22.56	1574644
2023-05-30	22.54	22.71	22.02	22.30	1459456
2023-05-31	22.29	22.74	22.21	22.51	2878090
2023-06-01	22.46	23.29	22.33	23.21	2083379
2023-06-02	23.50	24.36	23.47	24.29	2036513
2023-06-05	24.13	24.28	23.68	24.08	1408488
2023-06-06	24.01	24.90	24.00	24.81	1576216
2023-06-07	25.00	25.54	25.00	25.40	2692584
2023-06-08	25.44	25.82	25.27	25.60	2615264
2023-06-09	25.92	26.21	25.60	25.66	2111266
2023-06-12	25.66	25.68	25.26	25.36	1391667
2023-06-13	25.48	26.23	25.48	26.16	1593918
2023-06-14	26.27	26.35	25.58	25.79	1192989
2023-06-15	25.71	25.92	25.57	25.80	1114739
2023-06-16	25.96	26.03	25.48	25.63	2276801
2023-06-20	25.54	26.02	25.31	25.86	1076799
2023-06-21	25.59	26.34	25.50	26.11	1042365
2023-06-22	26.26	26.26	25.76	25.80	1385556
2023-06-23	25.37	26.03	25.37	25.48	8484983
2023-06-26	25.40	25.79	25.27	25.37	1078948
2023-06-27	25.46	26.10	25.34	26.04	1037869
2023-06-28	26.04	26.17	25.88	26.03	691839
2023-06-29	26.27	26.99	26.24	26.92	1185324
2023-06-30	27.09	27.24	26.88	26.89	1054150
2023-07-03	26.64	27.01	26.56	26.79	334767
2023-07-05	26.55	26.74	26.44	26.45	782962
2023-07-06	26.06	26.21	25.68	25.85	785954
2023-07-07	25.86	26.50	25.85	26.10	795804
2023-07-10	26.05	26.73	26.05	26.69	1125319
2023-07-11	27.02	27.21	26.78	27.10	881255
2023-07-12	27.48	27.78	27.09	27.18	880022
2023-07-13	27.45	27.64	27.20	27.38	777346
2023-07-14	27.21	27.43	26.92	27.16	460568
2023-07-17	27.20	28.04	27.19	27.66	937336
2023-07-18	27.69	28.07	27.64	27.93	608197
2023-07-19	28.08	28.12	27.73	28.00	786477
2023-07-20	28.16	28.16	27.59	27.91	665901
2023-07-21	27.94	28.01	27.23	27.33	3603550
2023-07-24	27.40	27.56	27.07	27.10	2003806
2023-07-25	27.97	29.67	27.81	29.14	2907569
2023-07-26	29.53	30.87	29.18	30.64	2048584
2023-07-27	30.78	30.79	29.64	29.79	1383492
2023-07-28	29.99	30.49	29.91	30.44	997851
2023-07-31	30.51	30.71	30.20	30.44	888543
2023-08-01	30.52	30.61	30.16	30.41	1397898
2023-08-02	30.21	30.42	29.96	30.38	651884
2023-08-03	30.13	30.28	29.81	30.16	690643
2023-08-04	30.00	30.43	29.74	29.87	950486
2023-08-07	29.94	30.49	29.94	30.27	754026
2023-08-08	29.98	29.98	29.42	29.91	631207
2023-08-09	29.57	29.90	29.49	29.52	741276
2023-08-10	29.62	29.88	29.19	29.43	1120871
2023-08-11	29.27	29.68	29.15	29.37	685377
2023-08-14	29.32	29.62	29.22	29.59	480770
2023-08-15	29.40	29.40	28.85	29.18	817814
2023-08-16	29.21	29.53	29.01	28.96	527622
2023-08-17	29.00	29.11	28.59	28.69	837471
2023-08-18	28.50	29.11	28.36	28.75	895200
2023-08-21	28.74	28.88	28.50	28.79	719824
2023-08-22	28.90	28.97	28.29	28.66	1588612
2023-08-23	28.89	29.06	28.66	28.87	976854
2023-08-24	28.81	29.15	28.74	28.84	888000
2023-08-25	28.95	29.13	28.62	28.79	854966
2023-08-28	29.06	29.45	29.06	29.23	669107
2023-08-29	29.18	29.69	29.13	29.39	988107
2023-08-30	29.36	29.84	29.36	29.57	525639
2023-08-31	29.62	29.82	29.48	29.62	603475
2023-09-01	29.81	30.16	29.57	29.65	561496
2023-09-05	29.49	29.49	28.85	29.14	814035
2023-09-06	29.02	29.29	28.79	29.10	687447
2023-09-07	29.06	29.14	28.65	28.97	693486
2023-09-08	28.89	29.01	28.78	28.89	477756
2023-09-11	29.03	29.21	28.49	28.73	747498
2023-09-12	28.43	28.85	28.31	28.38	581139
2023-09-13	28.32	28.59	27.96	28.23	819005
2023-09-14	28.44	28.67	28.31	28.46	756711
2023-09-15	28.27	28.57	28.20	28.46	2220774
2023-09-18	28.47	28.54	28.15	28.15	861350
2023-09-19	28.12	28.34	27.89	28.14	665031
2023-09-20	28.26	28.52	27.96	27.97	576887
2023-09-21	27.76	27.79	27.45	27.48	605485
2023-09-22	27.60	27.92	27.49	27.62	675245
2023-09-25	27.49	27.83	27.49	27.74	853374
2023-09-26	27.57	27.83	27.49	27.65	929946
2023-09-27	27.66	28.16	27.61	28.04	890922
2023-09-28	28.00	28.55	27.97	28.42	912905
2023-09-29	28.62	28.63	27.91	28.02	1370088
2023-10-02	27.79	27.95	26.91	27.17	1355143
2023-10-03	27.08	27.34	26.94	27.00	905990
2023-10-04	27.06	27.29	26.84	27.24	1350925
2023-10-05	27.26	27.41	26.87	27.06	1581862
2023-10-06	26.83	26.94	26.36	26.46	2216283
2023-10-09	25.50	26.37	25.21	26.25	1460251
2023-10-10	26.35	26.91	26.32	26.81	1097123
2023-10-11	26.72	27.27	26.72	27.25	791271
2023-10-12	27.39	27.39	26.62	26.94	765641
2023-10-13	26.93	26.97	26.30	26.53	821568
2023-10-16	26.58	26.86	26.28	26.82	944923
2023-10-17	26.64	27.14	26.53	27.04	979683
2023-10-18	26.76	26.76	25.85	25.87	882285
2023-10-19	25.92	26.26	25.70	25.78	1398146
2023-10-20	25.83	25.89	25.35	25.59	2460935
2023-10-23	25.54	25.90	25.46	25.49	1346344
2023-10-24	25.74	25.79	25.28	25.48	1061954
2023-10-25	25.28	25.53	25.09	25.39	1094866
2023-10-26	25.50	26.31	25.50	26.03	1313368
2023-10-27	26.14	26.27	25.67	25.78	1222399
2023-10-30	26.06	26.33	25.80	26.06	1430738
2023-10-31	26.19	26.66	26.06	26.46	1573590
2023-11-01	26.50	27.37	25.54	27.35	3183857
2023-11-02	27.92	28.31	27.71	28.13	4243519
2023-11-03	28.73	28.79	28.43	28.65	1810295
2023-11-06	28.56	28.67	28.36	28.45	1767677
2023-11-07	28.38	28.40	28.19	28.30	1876841
2023-11-08	28.38	28.38	28.06	28.30	1163122
2023-11-09	28.42	28.49	28.05	28.05	1468492
2023-11-10	28.28	28.86	28.06	28.80	1413609
2023-11-13	28.70	28.83	28.39	28.60	1027658
2023-11-14	29.36	30.03	29.36	29.95	1260668
2023-11-15	30.00	30.43	29.30	29.31	1588001
2023-11-16	29.36	29.64	29.17	29.55	1669958
2023-11-17	29.58	30.36	29.48	30.30	2340765
2023-11-20	30.38	30.41	29.40	29.47	1492325
2023-11-21	29.28	29.70	29.23	29.66	1021009
2023-11-22	29.89	30.47	29.75	30.29	3117804
2023-11-24	30.19	30.40	30.07	30.20	433488
2023-11-27	29.98	30.09	29.75	29.90	1642675
2023-11-28	29.91	29.91	29.48	29.56	1155287
2023-11-29	29.85	30.00	29.56	29.56	2387753
2023-11-30	29.55	29.74	29.30	29.44	1657759
2023-12-01	29.46	30.04	29.41	29.87	1929357
2023-12-04	29.75	29.95	29.63	29.91	1013339
2023-12-05	29.77	29.96	29.25	29.30	927412
2023-12-06	29.44	29.78	29.19	29.21	951294
2023-12-07	29.22	29.54	29.08	29.48	676584
2023-12-08	29.44	29.81	29.30	29.39	729709
2023-12-11	29.35	29.75	29.29	29.61	835876
2023-12-12	29.60	29.60	29.18	29.23	907879
2023-12-13	28.67	29.62	28.45	29.32	1466872
2023-12-14	29.91	30.04	29.16	29.61	2380141
2023-12-15	29.66	29.96	29.16	29.35	2160255
2023-12-18	29.37	29.70	29.07	29.63	1210003
2023-12-19	29.23	29.89	29.05	29.77	1260895
2023-12-20	29.88	30.37	29.59	29.63	1253313
2023-12-21	29.91	29.91	29.43	29.65	671348
2023-12-22	29.79	30.08	29.72	29.94	1023362
2023-12-26	30.09	30.34	29.95	30.16	573496
2023-12-27	30.16	30.20	29.85	29.93	987005
2023-12-28	29.78	29.87	29.63	29.67	924502
2023-12-29	29.62	29.81	29.30	29.41	754005
2024-01-02	29.20	29.50	28.93	29.11	877539
2024-01-03	28.95	29.07	28.18	28.18	960091
2024-01-04	28.19	28.66	28.15	28.32	956374
2024-01-05	28.10	28.46	27.92	27.93	947484
2024-01-08	27.91	28.06	27.75	28.05	973886
2024-01-09	27.71	28.07	27.55	28.04	725649
2024-01-10	27.96	28.21	27.90	28.13	803395
2024-01-11	28.07	28.10	27.60	28.00	709928
2024-01-12	28.31	28.42	27.97	28.15	674125
2024-01-16	28.16	28.36	28.02	28.31	865192
2024-01-17	28.00	28.29	27.90	28.15	738895
2024-01-18	28.36	28.52	28.08	28.50	628596
2024-01-19	28.56	28.98	28.25	28.89	1625333
2024-01-22	29.15	29.57	29.03	29.42	860426
2024-01-23	29.55	29.64	28.94	29.17	903778
2024-01-24	29.43	29.43	28.53	28.60	1134199
2024-01-25	29.02	29.82	28.96	29.81	1190017
2024-01-26	29.95	30.07	29.48	29.68	1026479
2024-01-29	29.61	30.47	29.46	30.42	1115028
2024-01-30	30.21	30.48	30.15	30.45	799653
2024-01-31	30.41	30.46	29.57	29.65	1137707
2024-02-01	29.98	30.52	29.70	30.26	969830
2024-02-02	29.95	30.92	29.91	30.86	1065078
2024-02-05	30.58	31.62	30.51	31.19	2445706
2024-02-06	30.99	31.97	30.93	31.87	3547870
2024-02-07	32.75	33.95	32.71	33.20	3490641
2024-02-08	33.48	33.57	32.65	33.25	1606314
2024-02-09	32.66	32.86	32.14	32.21	1489400
2024-02-12	32.21	32.40	31.80	32.33	1513417
2024-02-13	31.23	31.55	30.72	30.95	1483090
2024-02-14	31.36	31.83	31.17	31.70	921763
2024-02-15	31.80	32.24	31.75	31.99	1479726
2024-02-16	31.75	31.75	30.97	30.97	1098651
2024-02-20	30.73	31.44	30.41	31.35	803061
2024-02-21	31.17	31.43	30.73	31.09	790727
2024-02-22	31.21	31.39	31.06	31.36	719545
2024-02-23	31.50	31.79	31.50	31.56	676746
2024-02-26	31.45	31.63	31.18	31.31	686064
2024-02-27	31.58	31.80	31.44	31.56	651380
2024-02-28	31.31	31.79	31.22	31.28	705891
2024-02-29	31.51	31.82	31.28	31.75	754210
2024-03-01	31.71	32.15	31.65	32.07	536331
2024-03-04	32.04	32.51	32.03	32.06	681146
2024-03-05	31.95	32.11	31.27	31.35	521598
2024-03-06	31.60	31.76	31.18	31.40	740654
2024-03-07	31.57	32.14	31.55	32.03	642977
2024-03-08	32.35	32.53	31.84	31.97	841359
2024-03-11	31.86	31.94	31.45	31.53	855841
2024-03-12	31.82	31.82	31.44	31.77	725666
2024-03-13	31.70	31.85	31.35	31.66	643573
2024-03-14	31.49	31.67	31.11	31.36	678732
2024-03-15	31.09	31.74	30.96	31.52	1231121
2024-03-18	31.53	31.69	31.11	31.13	441992
2024-03-19	31.22	32.14	31.22	32.13	737971
2024-03-20	32.05	32.72	31.97	32.58	677786
2024-03-21	32.72	33.18	32.54	32.89	791885
2024-03-22	32.91	33.05	32.53	32.57	1071076
2024-03-25	32.45	32.75	32.28	32.32	575686
2024-03-26	32.33	32.60	32.21	32.31	559464
2024-03-27	32.53	32.78	32.33	32.76	662613
2024-03-28	33.15	33.71	33.12	33.47	1110125
2024-04-01	34.28	34.58	33.01	33.12	1188416
2024-04-02	32.56	32.67	30.80	32.20	646644
2024-04-03	32.07	32.90	31.95	32.38	545457
2024-04-04	32.86	32.88	31.97	32.08	403847
2024-04-05	32.09	32.52	32.09	32.16	642414
2024-04-08	32.30	32.46	31.97	31.99	650550
2024-04-09	32.04	32.59	31.65	32.52	789491
2024-04-10	31.35	32.07	31.14	31.76	779622
2024-04-11	31.79	32.45	31.76	32.20	670359
2024-04-12	32.28	32.58	31.67	31.91	813582
2024-04-15	32.18	32.36	31.35	31.66	855700
2024-04-16	31.49	31.95	31.05	31.72	782097
2024-04-17	31.80	31.80	31.02	31.28	823525
2024-04-18	31.45	31.87	31.27	31.61	969254
2024-04-19	31.36	32.00	31.36	31.69	1292046
2024-04-22	31.80	32.21	31.60	32.09	1368099
2024-04-23	32.20	32.82	32.03	32.75	1408125
2024-04-24	33.60	33.62	31.64	32.12	1756206
2024-04-25	31.51	32.03	31.19	31.88	1665508
2024-04-26	31.88	32.34	31.67	31.70	1037776
2024-04-29	31.80	32.07	31.50	31.97	802973
2024-04-30	31.77	32.07	31.25	31.28	1003675
2024-05-01	31.37	32.00	31.27	31.34	736872
2024-05-02	31.62	31.84	31.08	31.63	977257
2024-05-03	32.17	32.31	31.58	31.64	615725
2024-05-06	31.82	32.24	31.81	32.12	770667
2024-05-07	32.25	32.42	32.08	32.30	601959
2024-05-08	32.23	32.41	31.91	32.12	586726
2024-05-09	32.07	32.44	31.93	32.39	564675
2024-05-10	32.47	32.80	32.37	32.78	471807
2024-05-13	33.00	33.07	32.42	32.55	494082
2024-05-14	32.89	32.95	32.48	32.56	655088
2024-05-15	32.90	32.93	32.56	32.80	559566
2024-05-16	32.75	32.91	32.15	32.27	674646
2024-05-17	32.39	32.56	32.20	32.53	397358
2024-05-20	32.60	32.93	32.52	32.60	568273
2024-05-21	32.57	32.76	32.44	32.66	579860
2024-05-22	32.57	33.00	32.16	32.22	736014
2024-05-23	32.23	32.23	31.56	31.74	854402
2024-05-24	31.93	32.06	31.69	31.95	790572
2024-05-28	31.95	32.10	31.29	31.29	749564
2024-05-29	30.93	31.12	30.41	30.46	820408
2024-05-30	30.60	31.18	30.43	31.08	950993
2024-05-31	31.13	31.33	30.78	31.31	878013
2024-06-03	31.70	31.70	30.31	30.66	745940
2024-06-04	30.49	30.79	30.40	30.61	675946
2024-06-05	30.82	30.89	30.49	30.87	982836
2024-06-06	30.77	30.84	30.31	30.39	570970
2024-06-07	30.22	30.52	30.09	30.26	530729
2024-06-10	30.15	30.29	29.95	30.14	883487
2024-06-11	29.99	30.47	29.78	30.34	834717
2024-06-12	31.29	31.84	31.13	31.17	1903489
2024-06-13	31.09	31.29	30.68	31.18	815144
2024-06-14	30.70	30.79	30.35	30.62	612136
2024-06-17	30.37	30.95	30.37	30.78	501680
2024-06-18	30.64	30.85	30.39	30.40	835887
2024-06-20	30.15	30.52	30.11	30.30	881189
2024-06-21	30.27	30.49	29.82	30.49	1884329
2024-06-24	30.56	30.65	30.08	30.10	934609
2024-06-25	29.99	30.23	29.58	29.72	645262
2024-06-26	29.50	29.67	29.18	29.20	1058406
2024-06-27	29.40	29.53	29.02	29.16	1029238
2024-06-28	29.41	29.70	28.89	29.40	5476581
2024-07-01	29.48	29.61	28.72	28.76	1068598
2024-07-02	28.86	29.33	28.55	29.18	921795
2024-07-03	29.17	29.71	29.15	29.58	629889
2024-07-05	29.42	29.66	28.97	29.08	633400
2024-07-08	29.25	29.53	29.14	29.28	796305
2024-07-09	29.20	29.26	28.25	28.61	1303866
2024-07-10	28.81	29.35	28.58	29.18	994895
2024-07-11	29.93	30.25	29.83	30.00	1339204
2024-07-12	30.35	30.48	29.95	30.31	1064248
2024-07-15	30.51	30.97	30.35	30.72	969896
2024-07-16	31.08	32.09	31.06	32.05	1078617
2024-07-17	31.82	32.17	31.44	31.45	935263
2024-07-18	31.34	32.17	31.10	31.14	754106
2024-07-19	31.27	31.39	30.89	30.96	811297
2024-07-22	31.07	31.39	30.57	31.35	551722
2024-07-23	31.21	31.56	31.11	31.42	779974
2024-07-24	31.24	31.56	30.60	30.62	739769
2024-07-25	30.80	31.90	30.74	31.56	994627
2024-07-26	32.03	32.64	31.78	32.40	864163
2024-07-29	32.43	32.76	32.14	32.23	1033492
2024-07-30	32.52	32.52	32.00	32.24	880896
2024-07-31	32.84	33.02	31.00	32.46	1091050
2024-08-01	32.41	32.49	31.13	31.32	1184439
2024-08-02	30.16	30.57	29.94	30.51	984292
2024-08-05	29.48	29.76	29.04	29.70	984506
2024-08-06	29.77	30.79	29.28	30.36	861838
2024-08-07	30.69	30.96	29.76	29.81	952481
2024-08-08	30.23	30.50	29.90	30.32	834341
2024-08-09	30.44	30.55	30.09	30.34	684089
2024-08-12	30.16	30.40	29.92	30.01	576783
2024-08-13	30.29	30.58	30.04	30.50	577677
2024-08-14	30.63	30.68	30.30	30.55	437057
2024-08-15	31.25	31.44	30.93	31.34	561028
2024-08-16	31.27	31.53	31.04	31.10	464830
2024-08-19	31.19	31.29	31.07	31.15	669066
2024-08-20	31.11	31.23	30.78	31.11	427723
2024-08-21	31.38	31.64	31.05	31.56	366324
2024-08-22	31.57	31.72	31.40	31.50	412809
2024-08-23	31.76	32.46	31.62	32.28	564969
2024-08-26	32.54	32.62	32.06	32.09	552543
2024-08-27	32.04	32.06	31.72	32.03	664061
2024-08-28	32.03	32.25	31.86	31.89	386399
2024-08-29	32.14	32.53	31.85	32.23	523522
2024-08-30	32.37	32.53	31.94	32.43	531458
2024-09-03	32.05	32.35	31.15	31.29	861299
2024-09-04	31.07	31.14	30.55	30.65	721116
2024-09-05	30.71	30.71	30.27	30.41	602905
2024-09-06	30.46	30.69	29.63	29.71	1322516
2024-09-09	31.77	33.84	31.56	32.00	6101858
2024-09-10	32.10	32.80	31.80	32.72	2163375
2024-09-11	32.67	32.72	31.74	32.10	1655028
2024-09-12	32.18	32.72	32.11	32.48	1473777
2024-09-13	32.94	33.05	32.70	32.87	1222107
2024-09-16	33.00	33.59	32.88	33.48	1222505
2024-09-17	33.76	34.13	33.49	33.80	1904504
2024-09-18	33.79	34.94	33.74	34.02	2011951
2024-09-19	34.88	35.00	34.36	34.98	1994371
2024-09-20	34.82	35.18	34.25	34.84	25844666
2024-09-23	34.66	35.14	34.09	34.17	1511433
2024-09-24	34.32	34.81	34.19	34.67	988706
2024-09-25	34.70	34.90	34.55	34.70	1020726
2024-09-26	35.00	35.36	34.89	35.09	940587
2024-09-27	35.45	36.05	35.43	35.66	1408735
2024-09-30	35.48	36.06	35.40	35.94	1353345
2024-10-01	35.79	35.97	35.31	35.79	1220533
2024-10-02	35.59	36.33	35.44	36.27	1124698
2024-10-03	36.14	36.50	36.01	36.13	1469363
2024-10-04	36.49	36.64	36.03	36.38	1431361
2024-10-07	36.12	36.80	35.95	36.69	1092442
2024-10-08	36.86	36.86	35.96	36.04	1433228
2024-10-09	36.16	36.54	35.80	36.30	878620
2024-10-10	35.77	36.06	35.51	35.95	958793
2024-10-11	35.97	36.54	35.92	36.52	786085
2024-10-14	36.44	37.00	36.19	36.88	800359
2024-10-15	36.89	37.38	36.57	36.66	1112022
2024-10-16	37.12	38.11	37.00	37.51	1343653
2024-10-17	37.39	37.76	37.17	37.28	918881
2024-10-18	37.41	37.43	37.06	37.40	2573605
2024-10-21	37.37	37.49	36.84	36.87	798629
2024-10-22	36.71	36.71	36.44	36.51	867025
2024-10-23	36.35	36.43	35.95	36.13	748071
2024-10-24	36.30	36.54	35.90	36.30	936476
2024-10-25	36.52	36.69	35.91	35.97	920677
2024-10-28	36.39	36.73	36.00	36.06	1027085
2024-10-29	35.52	36.03	35.38	35.92	1397078
2024-10-30	36.70	36.82	35.60	35.90	1638534
2024-10-31	36.14	36.69	35.85	36.10	1294561
2024-11-01	36.30	37.14	36.15	37.08	1023819
2024-11-04	36.72	37.65	36.65	37.15	840266
2024-11-05	37.15	38.80	37.02	38.48	1309109
2024-11-06	40.33	40.64	39.37	39.91	1971746
2024-11-07	39.54	39.64	38.85	39.19	1612625
2024-11-08	39.35	39.51	39.09	39.17	1058868
2024-11-11	39.50	39.92	39.08	39.82	644806
2024-11-12	40.02	40.23	39.29	39.33	871193
2024-11-13	39.73	40.12	39.34	39.41	820497
2024-11-14	39.39	39.43	38.78	38.90	640429
2024-11-15	38.83	38.97	38.50	38.91	1024795
2024-11-18	38.75	39.38	38.75	39.18	684258
2024-11-19	38.81	39.15	38.65	38.92	810828
2024-11-20	39.10	39.10	38.61	38.81	560844
2024-11-21	39.10	39.56	38.65	39.35	611425
2024-11-22	39.62	40.03	39.49	39.93	837292
2024-11-25	40.16	40.54	40.08	40.25	1434731
2024-11-26	39.94	39.94	39.32	39.73	927147
2024-11-27	39.91	40.05	39.62	39.68	477873
2024-11-29	40.00	40.06	39.61	39.82	429089
2024-12-02	40.09	40.40	39.69	40.28	1118417
2024-12-03	40.30	40.74	39.84	40.32	662956
2024-12-04	40.45	40.84	40.08	40.77	851335
2024-12-05	40.77	40.77	39.90	40.08	575732
2024-12-06	40.52	40.62	40.11	40.41	622548
2024-12-09	40.58	40.99	40.15	40.92	831555
2024-12-10	40.73	41.15	40.23	40.67	742616
2024-12-11	40.93	40.98	40.28	40.36	777753
2024-12-12	40.17	40.34	39.98	40.01	990387
2024-12-13	39.81	40.19	39.67	39.77	734254
2024-12-16	39.88	39.88	39.35	39.58	1008600
2024-12-17	39.28	39.47	38.96	38.98	905680
2024-12-18	39.05	39.23	37.18	37.28	1105472
2024-12-19	37.51	37.68	36.96	37.15	1140341
2024-12-20	37.00	38.07	37.00	37.48	3824781
2024-12-23	37.30	37.52	37.01	37.48	554617
2024-12-24	37.47	37.83	37.35	37.82	281098
2024-12-26	37.55	38.07	37.37	38.05	541754
2024-12-27	37.71	37.99	37.32	37.71	501064
2024-12-30	37.44	37.61	37.08	37.47	452042
2024-12-31	37.57	37.82	37.13	37.30	714718
2025-01-02	37.44	37.59	36.73	36.90	623287
2025-01-03	36.98	37.26	36.43	37.06	801471
2025-01-06	37.04	37.63	36.65	36.90	1012990
2025-01-07	36.80	37.04	36.05	36.30	1015307
2025-01-08	36.03	36.99	35.92	36.96	677990
2025-01-10	36.34	36.59	35.93	36.20	682876
2025-01-13	35.83	36.74	35.75	36.70	778327
2025-01-14	36.95	37.50	36.92	37.31	589665
2025-01-15	37.74	37.97	37.20	37.52	725254
2025-01-16	37.51	38.24	37.47	37.82	687222
2025-01-17	38.19	38.40	37.87	38.18	2905957
2025-01-21	38.55	39.10	38.43	38.84	626555
2025-01-22	38.79	39.08	38.67	38.89	782579
2025-01-23	38.72	39.21	38.66	39.13	562321
2025-01-24	39.00	39.21	38.54	38.79	557901
2025-01-27	38.48	39.00	38.31	38.89	538056
2025-01-28	38.83	39.46	38.66	39.36	1596276
2025-01-29	39.24	39.79	38.94	38.96	653085
2025-01-30	39.18	39.75	39.07	39.30	584522
2025-01-31	39.21	39.69	38.89	39.44	797691
2025-02-03	38.91	39.23	38.34	39.14	1135525
2025-02-04	39.06	39.70	38.87	39.41	1117969
2025-02-05	39.68	39.68	37.15	38.09	1475008
2025-02-06	38.16	38.31	37.81	38.30	1052534
2025-02-07	38.32	38.68	37.90	38.20	733554
2025-02-10	38.27	38.27	37.76	37.99	554026
2025-02-11	37.97	37.97	36.65	36.88	943718
2025-02-12	35.70	36.24	35.64	35.92	4055822
2025-02-13	36.00	36.03	35.61	35.97	1522803
2025-02-14	35.76	36.01	35.29	35.47	1253493
2025-02-18	35.48	36.03	35.48	35.79	1299558
2025-02-19	35.37	35.81	35.27	35.57	762855
2025-02-20	35.49	35.66	35.00	35.35	762893
2025-02-21	35.63	35.63	34.74	34.88	818225
2025-02-24	34.99	35.07	34.68	34.85	775824
2025-02-25	35.00	35.68	34.74	35.30	999031
2025-02-26	35.30	35.49	35.02	35.19	567861
2025-02-27	35.13	35.64	35.01	35.05	786118
2025-02-28	35.17	35.44	34.81	35.43	1232327
2025-03-03	35.60	35.83	34.77	34.95	1008800
2025-03-04	34.49	34.66	33.81	33.82	1196160
2025-03-05	33.98	34.58	33.72	34.27	767943
2025-03-06	34.00	34.81	34.00	34.58	1008753
2025-03-07	34.42	35.46	34.25	35.38	715894
2025-03-10	35.04	35.55	34.20	34.34	1081145
2025-03-11	34.42	34.59	33.10	33.15	1117022
2025-03-12	33.34	33.43	32.47	32.83	1205260
2025-03-13	32.79	32.84	32.36	32.38	692645
2025-03-14	32.66	33.24	32.34	33.17	789001
2025-03-17	33.03	33.63	33.03	33.48	789354
2025-03-18	33.24	33.58	33.21	33.40	771633
2025-03-19	33.53	34.25	33.49	34.01	1255871
2025-03-20	33.60	33.87	33.35	33.64	888505
2025-03-21	33.44	33.53	32.91	33.46	2517528
2025-03-24	33.99	34.39	33.73	34.35	778280
2025-03-25	34.25	34.49	33.96	34.22	659489
2025-03-26	34.27	34.46	33.91	33.96	534309
2025-03-27	34.02	34.12	33.55	33.76	751530
2025-03-28	33.73	33.84	32.81	32.96	668807
2025-03-31	32.71	33.17	32.06	32.98	1197352
2025-04-01	32.80	33.33	32.73	33.16	745473
2025-04-02	32.64	33.72	32.60	33.49	859504
2025-04-03	31.95	32.27	30.46	30.66	1372832
2025-04-04	29.39	30.26	28.86	29.65	1316209
2025-04-07	28.92	30.60	28.38	29.67	1985947
2025-04-08	30.10	30.38	28.18	28.50	1621188
2025-04-09	28.12	30.63	27.74	30.17	2550664
2025-04-10	29.56	29.77	28.58	29.19	1654321
2025-04-11	29.20	29.83	28.64	29.41	1270145
2025-04-14	29.68	29.86	29.12	29.47	798118
2025-04-15	29.52	29.71	29.27	29.45	855271
2025-04-16	29.69	30.03	29.40	29.60	1254551
2025-04-17	29.63	30.18	29.55	30.06	1139933
2025-04-21	29.63	30.05	29.39	29.69	1267587
2025-04-22	29.94	31.18	29.94	31.13	2568203
2025-04-23	31.20	34.20	30.56	32.65	2845292
2025-04-24	32.34	33.81	32.23	33.73	2004165
2025-04-25	33.58	33.88	33.45	33.86	958941
2025-04-28	34.19	34.30	33.52	33.71	926985
2025-04-29	33.69	34.32	33.51	34.17	773054
2025-04-30	33.88	34.14	33.55	33.96	965748
2025-05-01	34.30	34.67	33.88	34.43	810639
2025-05-02	34.75	35.26	34.75	34.97	664560
2025-05-05	34.63	35.17	34.51	34.76	575663
2025-05-06	34.41	34.87	34.24	34.28	842337
2025-05-07	34.47	34.53	33.95	34.25	905725
2025-05-08	34.67	35.30	34.45	35.17	898018
2025-05-09	35.17	35.64	34.91	35.20	607292
2025-05-12	36.86	37.29	36.33	37.20	1251686
2025-05-13	37.56	37.76	37.18	37.46	886648
2025-05-14	37.23	37.55	36.86	36.88	489953
2025-05-15	36.72	37.10	36.69	37.00	524737
2025-05-16	37.18	37.67	36.96	37.54	704835
2025-05-19	36.90	37.47	36.90	37.33	436954
2025-05-20	37.08	37.38	36.83	37.01	622218
2025-05-21	36.54	36.75	35.89	35.90	449892
2025-05-22	35.85	36.07	35.53	35.74	511912
2025-05-23	35.08	35.73	35.07	35.53	601925
2025-05-27	36.14	37.01	35.79	36.92	798265
2025-05-28	36.99	36.99	36.16	36.25	523532
2025-05-29	36.62	36.70	36.12	36.49	364449
2025-05-30	36.41	36.54	35.95	36.19	822897
2025-06-02	35.94	36.07	35.34	35.69	398665
2025-06-03	36.01	36.49	35.72	36.44	480356
2025-06-04	36.65	36.65	36.15	36.16	441001
2025-06-05	36.20	36.44	36.04	36.26	398012
2025-06-06	36.84	37.03	36.30	36.52	373582
2025-06-09	36.65	36.83	36.46	36.59	540259
2025-06-10	36.79	36.96	36.38	36.74	552924
2025-06-11	37.06	37.06	36.14	36.31	577793
2025-06-12	36.20	36.28	35.89	36.04	563775
2025-06-13	35.38	35.63	35.06	35.21	629802
2025-06-16	35.43	35.61	35.27	35.57	557981
2025-06-17	35.09	35.78	35.09	35.40	710365
2025-06-18	35.34	36.24	35.34	35.56	1075629
2025-06-20	35.76	35.79	35.20	35.37	1527868
2025-06-23	35.26	36.24	35.26	36.10	900788
2025-06-24	36.35	36.43	36.02	36.32	920654
2025-06-25	36.46	36.46	35.91	36.14	496491
2025-06-26	36.33	36.66	36.22	36.63	398204
2025-06-27	36.74	37.00	36.24	36.51	1719438
2025-06-30	36.74	36.81	36.42	36.57	797717
2025-07-01	36.28	37.82	36.28	37.41	773694
2025-07-02	37.36	37.66	37.11	37.54	841456
2025-07-03	37.70	37.89	37.37	37.56	376089
2025-07-07	37.40	37.74	36.77	37.03	556210
2025-07-08	37.07	37.73	37.07	37.41	649876
2025-07-09	37.55	37.76	37.22	37.74	570026
2025-07-10	37.72	38.49	37.69	38.17	499999
2025-07-11	37.82	37.92	37.58	37.79	480909
2025-07-14	37.66	37.67	37.26	37.33	756751
2025-07-15	37.51	37.53	36.45	36.48	857385
2025-07-16	36.39	36.60	35.73	36.54	899804
2025-07-17	36.55	37.43	36.55	37.33	1248791
2025-07-18	37.45	37.58	37.05	37.55	1955297
2025-07-21	37.87	37.87	36.99	36.99	922186
2025-07-22	36.88	37.06	36.59	36.79	997393
2025-07-23	37.17	37.51	36.82	37.44	987505
2025-07-24	37.25	38.31	37.25	37.83	1158658
2025-07-25	38.12	38.49	37.84	38.47	817864
2025-07-28	38.40	38.65	37.89	38.42	1232198
2025-07-29	38.70	38.86	37.90	38.27	1664326
2025-07-30	42.00	44.14	41.48	42.94	4094116
2025-07-31	42.82	44.27	42.39	44.25	2933691
2025-08-01	43.44	44.98	43.25	44.98	2710488
2025-08-04	45.00	45.00	43.55	43.98	1710512
2025-08-05	44.12	44.56	43.67	44.55	1224536
2025-08-06	44.66	44.66	44.03	44.34	880076
2025-08-07	44.68	44.96	44.17	44.55	792119
2025-08-08	44.74	44.93	44.02	44.16	720791
2025-08-11	44.26	44.60	43.80	44.37	930470
2025-08-12	44.89	45.42	44.45	45.29	1214811
2025-08-13	45.52	45.90	45.11	45.85	974589
2025-08-14	45.32	45.80	44.99	45.40	888521
2025-08-15	45.45	45.54	44.63	44.69	1066225
2025-08-18	44.85	45.12	44.41	45.05	761818
2025-08-19	44.96	45.75	44.84	45.17	627381
2025-08-20	45.05	45.25	44.77	45.23	938092
2025-08-21	44.88	45.12	44.40	44.42	984517
2025-08-22	44.72	46.37	44.40	46.17	818309
2025-08-25	46.16	46.24	45.78	45.83	672924
2025-08-26	45.86	46.42	45.86	46.05	745140
2025-08-27	45.88	46.60	45.88	46.55	782966
2025-08-28	46.55	46.55	45.69	45.89	800995
2025-08-29	45.87	45.97	45.18	45.36	719297
2025-09-02	44.62	45.25	44.55	45.12	1048746
2025-09-03	44.97	45.41	44.51	44.67	684068
2025-09-04	45.02	46.03	44.69	45.95	810636
2025-09-05	46.15	46.46	45.53	46.03	709112
2025-09-08	46.29	46.76	45.72	46.66	936634
2025-09-09	46.36	46.76	45.27	45.90	1060557
2025-09-10	45.87	46.75	45.69	45.90	1537433
2025-09-11	46.06	47.39	45.90	47.27	2542446
2025-09-12	47.37	47.71	46.64	46.68	891915
2025-09-15	46.84	47.48	46.63	47.35	1316879
2025-09-16	47.48	47.63	47.08	47.28	1218892
2025-09-17	47.57	48.42	47.00	47.21	859221
2025-09-18	47.19	48.32	47.17	47.94	899293
2025-09-19	48.16	48.16	46.89	46.90	3107853
2025-09-22	47.03	47.23	46.79	46.95	873371
2025-09-23	46.97	47.43	46.53	46.94	843423
2025-09-24	46.78	47.19	45.64	45.99	761848
2025-09-25	45.99	46.13	45.60	46.00	78079

Explore More About ZWS

Coins representing dividend payouts and trends

ZWS Dividend History

Discover Zurn Elkay Water'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

ZWS Stock Split History

Discover Zurn Elkay Water'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

ZWS Historical Prices

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

Web Analytics