DSL Historical Prices

Summary

Key Stock Metrics

10.58

(April 7, 2025)

52-Week Low

13.24

(September 17, 2024)

52-Week High

25.46

(May 10, 2013)

All-Time High

12.26

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2013-04-26	24.75	25.00	24.75	25.00	4802265
2013-04-29	25.01	25.19	25.01	25.10	980931
2013-04-30	25.15	25.18	24.95	25.01	954959
2013-05-01	25.05	25.10	24.97	25.00	498941
2013-05-02	25.10	25.10	25.01	25.03	340721
2013-05-03	25.08	25.12	25.03	25.08	302840
2013-05-06	25.10	25.15	25.08	25.12	268111
2013-05-07	25.11	25.20	25.11	25.20	310579
2013-05-08	25.18	25.29	25.17	25.23	318455
2013-05-09	25.39	25.44	25.25	25.42	370165
2013-05-10	25.46	25.46	25.30	25.39	245780
2013-05-13	25.38	25.39	25.32	25.34	150673
2013-05-14	25.38	25.38	25.18	25.21	195966
2013-05-15	25.23	25.28	25.20	25.24	178277
2013-05-16	25.26	25.30	25.23	25.30	135908
2013-05-17	25.30	25.30	25.22	25.25	144600
2013-05-20	25.27	25.27	25.20	25.25	153349
2013-05-21	25.25	25.29	25.15	25.29	337610
2013-05-22	25.35	25.35	25.19	25.20	221615
2013-05-23	25.18	25.19	25.00	25.05	330433
2013-05-24	25.00	25.05	25.00	25.05	155873
2013-05-28	25.05	25.05	24.95	25.02	365034
2013-05-29	25.00	25.03	24.90	24.99	652094
2013-05-30	24.98	24.99	24.91	24.98	189952
2013-05-31	24.93	25.01	24.70	25.00	599182
2013-06-03	24.98	25.01	24.88	25.00	385606
2013-06-04	24.95	24.95	24.80	24.90	183442
2013-06-05	24.65	24.77	23.87	24.55	1139937
2013-06-06	24.48	24.50	23.95	24.50	448708
2013-06-07	24.47	24.50	24.20	24.50	390685
2013-06-10	24.40	24.46	23.57	23.65	498066
2013-06-11	23.00	23.40	22.80	23.09	760569
2013-06-12	23.10	23.57	23.01	23.05	569220
2013-06-13	23.00	23.50	23.00	23.44	347459
2013-06-14	23.49	23.55	23.10	23.44	234976
2013-06-17	23.50	23.80	23.26	23.32	234787
2013-06-18	23.17	23.55	23.15	23.40	341920
2013-06-19	23.25	23.48	23.00	23.05	367215
2013-06-20	23.00	23.05	22.00	22.40	552542
2013-06-21	22.27	22.49	22.00	22.38	528476
2013-06-24	22.15	22.30	21.06	22.03	761463
2013-06-25	22.05	22.63	21.68	22.46	518218
2013-06-26	22.30	22.91	22.30	22.84	250138
2013-06-27	22.81	22.99	22.46	22.89	332734
2013-06-28	22.82	23.43	22.82	23.21	404388
2013-07-01	23.22	23.39	22.67	22.76	266279
2013-07-02	22.67	23.24	22.67	22.96	265210
2013-07-03	22.89	23.02	22.67	22.67	79870
2013-07-05	22.58	22.65	21.79	21.96	225081
2013-07-08	21.87	22.40	21.87	22.32	255311
2013-07-09	22.39	22.46	22.07	22.28	243273
2013-07-10	22.30	22.49	21.98	22.38	283719
2013-07-11	22.75	22.84	22.30	22.80	276131
2013-07-12	22.71	22.80	22.42	22.59	123072
2013-07-15	22.46	22.63	22.10	22.31	355071
2013-07-16	22.23	22.53	22.23	22.36	226947
2013-07-17	22.24	22.78	22.24	22.65	247920
2013-07-18	22.70	22.82	22.45	22.45	257441
2013-07-19	22.44	22.63	22.30	22.57	157322
2013-07-22	22.64	22.84	22.57	22.58	254171
2013-07-23	22.69	22.75	22.40	22.70	309550
2013-07-24	22.57	22.59	22.00	22.25	375015
2013-07-25	22.17	22.35	22.15	22.17	290224
2013-07-26	22.10	22.24	22.00	22.21	221597
2013-07-29	22.11	22.21	21.92	22.01	228438
2013-07-30	22.09	22.09	21.27	21.41	485253
2013-07-31	21.59	21.90	21.31	21.79	474006
2013-08-01	21.56	21.75	21.30	21.48	546649
2013-08-02	21.41	21.50	21.30	21.35	397606
2013-08-05	21.35	21.49	21.17	21.21	323715
2013-08-06	21.30	21.30	20.60	20.75	862081
2013-08-07	20.80	21.44	20.70	21.40	1167622
2013-08-08	21.40	21.97	21.31	21.83	624652
2013-08-09	21.89	22.00	21.60	21.85	319593
2013-08-12	21.85	21.94	21.72	21.87	260052
2013-08-13	21.80	21.95	21.56	21.75	340864
2013-08-14	21.69	21.83	21.25	21.38	427160
2013-08-15	21.06	21.42	20.96	21.09	508243
2013-08-16	21.08	21.34	20.82	21.05	481241
2013-08-19	20.98	21.07	20.51	20.60	484520
2013-08-20	20.61	21.02	20.60	20.92	405871
2013-08-21	20.80	20.94	20.31	20.65	485850
2013-08-22	20.36	20.76	20.35	20.55	454017
2013-08-23	20.56	21.07	20.45	21.03	411547
2013-08-26	21.00	21.15	20.86	21.03	347082
2013-08-27	21.00	21.33	20.91	21.14	507596
2013-08-28	21.05	21.22	21.00	21.02	392072
2013-08-29	21.00	21.09	20.72	20.75	406581
2013-08-30	21.15	21.21	20.91	21.14	315820
2013-09-03	21.00	21.19	20.76	21.15	369645
2013-09-04	21.03	21.23	20.70	20.78	356257
2013-09-05	20.70	20.79	20.29	20.37	444448
2013-09-06	20.50	20.70	20.31	20.45	318612
2013-09-09	20.75	20.78	20.37	20.45	314190
2013-09-10	20.38	20.48	20.08	20.19	672093
2013-09-11	20.25	20.31	20.12	20.12	516424
2013-09-12	20.15	20.27	19.86	20.09	985851
2013-09-13	20.20	20.22	19.98	20.03	577740
2013-09-16	20.14	20.40	20.14	20.33	523658
2013-09-17	20.35	20.46	20.20	20.38	656500
2013-09-18	20.26	20.90	20.07	20.89	820218
2013-09-19	20.79	21.17	20.43	21.10	910997
2013-09-20	20.86	21.14	20.80	21.00	425476
2013-09-23	21.00	21.12	20.71	21.04	464207
2013-09-24	20.81	21.09	20.79	21.00	350083
2013-09-25	20.99	21.09	20.90	20.95	611845
2013-09-26	21.00	21.17	20.95	21.08	429548
2013-09-27	21.08	21.32	21.02	21.31	374841
2013-09-30	21.35	21.95	20.91	21.95	1541821
2013-10-01	21.35	21.53	21.23	21.52	483928
2013-10-02	21.52	21.52	21.03	21.28	450524
2013-10-03	21.25	21.28	21.05	21.22	267112
2013-10-04	21.21	21.28	20.82	20.97	271561
2013-10-07	20.90	21.07	20.85	20.96	259752
2013-10-08	20.89	21.04	20.60	20.69	322842
2013-10-09	20.80	20.88	20.72	20.80	265964
2013-10-10	20.82	20.95	20.53	20.58	526566
2013-10-11	20.63	20.77	20.55	20.59	381080
2013-10-14	20.57	20.78	20.52	20.71	291456
2013-10-15	20.58	20.74	20.32	20.50	623121
2013-10-16	20.33	20.67	20.29	20.44	521872
2013-10-17	20.46	21.18	20.41	20.96	1142023
2013-10-18	20.96	21.39	20.82	21.09	812845
2013-10-21	21.06	21.25	20.85	21.07	694572
2013-10-22	21.08	21.56	20.91	21.53	587504
2013-10-23	21.50	21.55	21.25	21.41	588259
2013-10-24	21.48	21.55	21.32	21.51	451449
2013-10-25	21.56	21.78	21.54	21.61	646922
2013-10-28	21.54	21.64	21.40	21.45	559116
2013-10-29	21.40	21.55	21.24	21.31	583274
2013-10-30	21.26	21.32	21.00	21.10	484367
2013-10-31	21.19	21.38	21.13	21.25	512845
2013-11-01	21.21	21.35	20.97	20.99	558086
2013-11-04	20.99	21.19	20.94	21.11	560735
2013-11-05	21.15	21.25	20.85	21.04	445829
2013-11-06	21.08	21.18	21.02	21.06	344018
2013-11-07	21.05	21.10	21.01	21.04	514440
2013-11-08	21.01	21.01	20.59	20.79	937468
2013-11-11	20.68	20.89	20.65	20.71	342724
2013-11-12	20.68	20.82	20.66	20.72	485449
2013-11-13	20.65	20.65	20.28	20.35	836804
2013-11-14	20.35	20.39	20.22	20.33	887404
2013-11-15	20.33	20.43	20.24	20.24	597191
2013-11-18	20.32	20.39	20.17	20.22	758312
2013-11-19	20.19	20.25	20.10	20.11	985159
2013-11-20	20.11	20.19	20.05	20.08	936589
2013-11-21	20.03	20.29	20.03	20.14	825980
2013-11-22	20.15	20.17	20.04	20.10	971129
2013-11-25	20.14	20.24	19.91	19.95	1287758
2013-11-26	20.08	20.20	20.01	20.17	912673
2013-11-27	20.19	20.35	20.15	20.26	767469
2013-11-29	20.37	20.42	20.27	20.35	315178
2013-12-02	20.42	20.43	20.27	20.39	710189
2013-12-03	20.39	20.39	20.14	20.16	874255
2013-12-04	20.12	20.20	19.90	20.13	1226437
2013-12-05	20.00	20.11	19.94	19.95	1036464
2013-12-06	20.04	20.19	19.97	20.06	936032
2013-12-09	20.07	20.16	20.00	20.08	781457
2013-12-10	20.10	20.24	20.08	20.12	935004
2013-12-11	20.15	20.25	20.10	20.15	880755
2013-12-12	20.09	20.26	20.06	20.19	1122631
2013-12-13	20.14	20.20	20.09	20.11	919837
2013-12-16	20.12	20.32	20.04	20.05	1398091
2013-12-17	20.05	20.11	20.00	20.04	1629840
2013-12-18	19.97	20.10	19.95	20.00	1434846
2013-12-19	20.06	20.39	20.05	20.37	1471237
2013-12-20	20.32	20.42	20.22	20.34	1433692
2013-12-23	20.53	20.85	20.43	20.79	2221047
2013-12-24	20.79	20.91	20.56	20.85	679249
2013-12-26	20.91	20.95	20.71	20.84	1320782
2013-12-27	20.75	21.12	20.75	21.02	1050046
2013-12-30	21.10	21.10	20.85	20.89	1554373
2013-12-31	20.80	21.09	20.75	21.09	1777685
2014-01-02	21.09	21.21	20.96	21.20	551484
2014-01-03	21.23	21.24	21.08	21.18	311988
2014-01-06	21.17	21.20	21.03	21.08	481000
2014-01-07	21.13	21.13	20.95	20.95	463676
2014-01-08	20.95	21.04	20.82	20.92	418666
2014-01-09	20.86	20.94	20.77	20.91	601844
2014-01-10	20.91	21.13	20.89	21.05	573780
2014-01-13	21.02	21.13	21.00	21.02	578814
2014-01-14	21.03	21.09	20.94	20.98	510588
2014-01-15	20.86	21.00	20.85	20.90	487717
2014-01-16	20.90	20.98	20.88	20.93	334418
2014-01-17	20.91	21.05	20.90	21.04	457952
2014-01-21	21.03	21.18	20.99	21.04	504902
2014-01-22	21.04	21.09	20.95	21.04	574117
2014-01-23	21.05	21.14	20.99	21.05	796387
2014-01-24	21.03	21.13	21.00	21.00	706407
2014-01-27	21.00	21.05	20.73	20.81	809119
2014-01-28	20.84	20.86	20.78	20.86	632713
2014-01-29	20.73	20.87	20.73	20.81	436335
2014-01-30	20.84	20.99	20.82	20.95	433777
2014-01-31	20.92	20.96	20.80	20.82	466656
2014-02-03	20.82	20.94	20.81	20.86	698037
2014-02-04	20.88	20.96	20.87	20.92	347796
2014-02-05	20.96	20.96	20.90	20.92	318636
2014-02-06	20.94	20.96	20.90	20.92	359621
2014-02-07	21.00	21.04	20.94	20.95	414896
2014-02-10	21.00	21.04	20.95	21.02	606307
2014-02-11	21.06	21.13	20.97	21.00	464670
2014-02-12	20.87	20.92	20.82	20.88	564798
2014-02-13	20.84	21.04	20.84	20.98	487519
2014-02-14	20.96	21.05	20.96	21.00	225355
2014-02-18	21.01	21.24	21.01	21.24	522278
2014-02-19	21.25	21.30	21.08	21.20	453589
2014-02-20	21.17	21.25	21.15	21.17	276392
2014-02-21	21.18	21.25	21.16	21.18	444206
2014-02-24	21.24	21.30	21.15	21.15	472281
2014-02-25	21.19	21.26	21.09	21.18	546502
2014-02-26	21.13	21.31	21.13	21.16	470547
2014-02-27	21.23	21.55	21.21	21.49	910780
2014-02-28	21.58	21.63	21.49	21.55	429750
2014-03-03	21.55	21.65	21.50	21.52	476736
2014-03-04	21.57	21.80	21.56	21.71	433540
2014-03-05	21.70	21.79	21.65	21.76	308755
2014-03-06	21.73	21.83	21.70	21.73	233026
2014-03-07	21.76	21.77	21.53	21.59	288313
2014-03-10	21.68	21.68	21.55	21.63	246721
2014-03-11	21.59	21.64	21.55	21.61	191914
2014-03-12	21.40	21.61	21.40	21.59	368400
2014-03-13	21.58	21.58	21.47	21.48	357968
2014-03-14	21.48	21.48	21.39	21.40	251855
2014-03-17	21.37	21.60	21.37	21.46	403896
2014-03-18	21.47	21.48	21.38	21.40	325491
2014-03-19	21.40	21.46	21.16	21.26	537086
2014-03-20	21.19	21.20	20.92	20.99	512547
2014-03-21	21.02	21.23	21.02	21.08	340049
2014-03-24	21.07	21.17	20.94	20.97	372961
2014-03-25	20.95	21.08	20.95	21.03	313244
2014-03-26	21.03	21.22	21.03	21.16	432146
2014-03-27	21.16	21.26	21.12	21.25	227732
2014-03-28	21.26	21.42	21.23	21.37	280551
2014-03-31	21.44	21.47	21.22	21.22	620588
2014-04-01	21.28	21.48	21.23	21.46	522986
2014-04-02	21.45	21.45	21.35	21.38	273126
2014-04-03	21.27	21.45	21.27	21.36	248768
2014-04-04	21.40	21.57	21.31	21.50	312633
2014-04-07	21.61	21.75	21.54	21.70	672847
2014-04-08	21.70	21.75	21.62	21.73	414077
2014-04-09	21.78	21.85	21.63	21.82	475419
2014-04-10	21.90	21.94	21.72	21.75	554888
2014-04-11	21.74	21.96	21.73	21.77	489196
2014-04-14	21.78	21.92	21.78	21.89	358724
2014-04-15	21.71	21.80	21.67	21.76	389191
2014-04-16	21.81	21.81	21.62	21.75	490697
2014-04-17	21.76	21.76	21.64	21.66	367098
2014-04-21	21.70	21.86	21.67	21.83	372041
2014-04-22	21.86	21.87	21.75	21.79	313280
2014-04-23	21.84	21.84	21.64	21.75	369788
2014-04-24	21.75	21.82	21.71	21.79	319489
2014-04-25	21.79	21.93	21.78	21.86	286533
2014-04-28	21.92	21.96	21.80	21.91	446054
2014-04-29	21.91	21.98	21.85	21.88	378676
2014-04-30	21.91	21.97	21.89	21.95	419954
2014-05-01	21.93	22.17	21.93	22.04	541851
2014-05-02	22.04	22.07	21.97	21.98	215744
2014-05-05	22.03	22.05	21.85	21.90	391510
2014-05-06	21.86	21.92	21.82	21.90	292142
2014-05-07	21.86	21.98	21.83	21.97	265873
2014-05-08	22.03	22.24	22.01	22.24	325874
2014-05-09	22.24	22.39	22.15	22.23	494266
2014-05-12	22.35	22.38	22.07	22.12	419614
2014-05-13	22.12	22.32	22.12	22.25	355609
2014-05-14	22.16	22.28	22.15	22.23	476579
2014-05-15	22.26	22.27	22.11	22.17	345846
2014-05-16	22.22	22.33	22.13	22.32	339285
2014-05-19	22.25	22.35	22.09	22.11	530161
2014-05-20	22.07	22.12	22.03	22.10	281294
2014-05-21	22.06	22.16	22.06	22.11	370246
2014-05-22	22.12	22.34	22.10	22.27	413606
2014-05-23	22.25	22.30	22.14	22.17	338350
2014-05-27	22.25	22.26	22.09	22.15	348885
2014-05-28	22.15	22.42	22.15	22.42	588964
2014-05-29	22.34	22.45	22.34	22.41	321003
2014-05-30	22.50	22.50	22.27	22.43	357813
2014-06-02	22.40	22.48	22.33	22.44	357969
2014-06-03	22.43	22.43	22.15	22.16	495595
2014-06-04	22.16	22.20	21.98	22.02	615733
2014-06-05	21.98	22.23	21.98	22.18	283048
2014-06-06	22.18	22.39	22.18	22.22	283964
2014-06-09	22.25	22.29	22.16	22.27	241146
2014-06-10	22.22	22.31	22.22	22.27	337250
2014-06-11	22.25	22.52	22.24	22.52	617457
2014-06-12	22.50	22.68	22.39	22.65	251979
2014-06-13	22.55	22.60	22.45	22.55	254266
2014-06-16	22.58	22.73	22.45	22.61	278290
2014-06-17	22.61	22.68	22.51	22.65	348020
2014-06-18	22.45	22.53	22.25	22.42	517463
2014-06-19	22.40	22.46	22.26	22.34	333163
2014-06-20	22.29	22.39	22.26	22.32	259251
2014-06-23	22.28	22.29	22.14	22.14	416711
2014-06-24	22.14	22.18	22.01	22.02	525338
2014-06-25	22.07	22.19	22.07	22.16	373421
2014-06-26	22.20	22.36	22.17	22.36	243949
2014-06-27	22.36	22.38	22.31	22.37	231974
2014-06-30	22.40	22.47	22.34	22.46	370415
2014-07-01	22.41	22.60	22.40	22.58	277263
2014-07-02	22.52	22.55	22.20	22.24	340315
2014-07-03	22.24	22.25	22.07	22.09	300747
2014-07-07	22.25	22.27	22.11	22.12	320994
2014-07-08	22.17	22.18	22.12	22.18	375570
2014-07-09	22.16	22.27	22.16	22.20	275841
2014-07-10	22.19	22.20	22.12	22.19	244764
2014-07-11	22.15	22.18	22.13	22.18	222025
2014-07-14	22.22	22.31	22.21	22.24	224354
2014-07-15	22.25	22.33	22.18	22.20	322979
2014-07-16	22.06	22.11	22.01	22.04	224980
2014-07-17	22.09	22.13	22.04	22.05	301060
2014-07-18	22.01	22.09	21.94	21.96	412530
2014-07-21	21.96	22.12	21.94	22.02	339278
2014-07-22	22.01	22.07	21.96	22.00	299648
2014-07-23	22.00	22.06	21.90	21.95	378568
2014-07-24	21.93	21.96	21.77	21.81	515647
2014-07-25	21.80	21.84	21.78	21.83	347621
2014-07-28	21.82	21.89	21.71	21.76	437863
2014-07-29	21.76	21.89	21.73	21.88	335616
2014-07-30	21.84	21.89	21.60	21.64	618605
2014-07-31	21.53	21.56	21.31	21.38	685472
2014-08-01	21.37	21.48	21.28	21.37	477437
2014-08-04	21.50	21.50	21.19	21.23	356805
2014-08-05	21.20	21.27	20.89	20.95	762203
2014-08-06	20.95	21.25	20.93	21.21	416619
2014-08-07	21.21	21.30	21.07	21.12	304791
2014-08-08	21.19	21.23	21.08	21.23	366090
2014-08-11	21.32	21.34	21.14	21.21	397842
2014-08-12	21.28	21.35	21.23	21.33	310990
2014-08-13	21.21	21.35	21.21	21.34	247231
2014-08-14	21.36	21.60	21.35	21.59	309403
2014-08-15	21.60	21.68	21.40	21.63	329171
2014-08-18	21.70	21.80	21.62	21.72	373148
2014-08-19	21.75	21.84	21.73	21.79	219192
2014-08-20	21.81	21.81	21.50	21.54	414399
2014-08-21	21.55	21.72	21.55	21.72	359532
2014-08-22	21.72	21.73	21.46	21.49	482397
2014-08-25	21.52	21.62	21.41	21.61	553561
2014-08-26	21.56	21.65	21.55	21.62	319411
2014-08-27	21.64	21.73	21.57	21.72	325532
2014-08-28	21.67	21.78	21.67	21.73	287508
2014-08-29	21.80	21.83	21.61	21.74	361781
2014-09-02	21.74	21.74	21.60	21.62	383199
2014-09-03	21.68	21.79	21.61	21.79	428755
2014-09-04	21.70	21.79	21.54	21.70	370201
2014-09-05	21.63	21.72	21.60	21.72	237158
2014-09-08	21.70	21.77	21.61	21.68	431487
2014-09-09	21.73	21.73	21.45	21.51	513659
2014-09-10	21.53	21.67	21.48	21.65	337998
2014-09-11	21.56	21.75	21.50	21.71	459585
2014-09-12	21.65	21.72	21.50	21.65	408337
2014-09-15	21.61	21.66	21.52	21.61	513491
2014-09-16	21.61	21.72	21.55	21.68	339324
2014-09-17	21.55	21.61	21.49	21.57	409109
2014-09-18	21.57	21.59	21.49	21.59	483753
2014-09-19	21.65	21.76	21.57	21.63	396543
2014-09-22	21.68	21.70	21.34	21.36	414916
2014-09-23	21.31	21.55	21.27	21.49	338627
2014-09-24	21.51	21.57	21.42	21.47	293340
2014-09-25	21.50	21.50	21.13	21.26	629616
2014-09-26	21.19	21.24	21.11	21.19	409242
2014-09-29	21.15	21.40	21.10	21.30	421399
2014-09-30	21.40	21.68	21.23	21.65	626505
2014-10-01	21.57	21.75	21.55	21.75	470292
2014-10-02	21.70	21.70	21.50	21.50	315850
2014-10-03	21.54	21.65	21.45	21.56	288664
2014-10-06	21.67	21.73	21.62	21.71	239537
2014-10-07	21.70	21.74	21.62	21.71	248214
2014-10-08	21.72	21.72	21.55	21.72	251942
2014-10-09	21.70	21.70	21.46	21.56	297309
2014-10-10	21.58	21.58	21.21	21.26	368229
2014-10-13	21.26	21.42	21.24	21.35	351229
2014-10-14	21.40	21.47	21.24	21.47	326300
2014-10-15	21.30	21.30	21.00	21.15	646854
2014-10-16	21.14	21.30	21.03	21.22	360421
2014-10-17	21.25	21.42	21.16	21.22	319516
2014-10-20	21.28	21.39	21.22	21.30	259140
2014-10-21	21.35	21.52	21.31	21.48	361787
2014-10-22	21.51	21.55	21.40	21.45	218264
2014-10-23	21.53	21.55	21.38	21.41	313414
2014-10-24	21.47	21.47	21.24	21.25	344590
2014-10-27	21.25	21.32	21.20	21.25	263969
2014-10-28	21.33	21.39	21.28	21.35	219419
2014-10-29	21.34	21.42	21.20	21.22	267077
2014-10-30	21.22	21.32	21.22	21.24	216065
2014-10-31	21.41	21.42	21.25	21.30	319183
2014-11-03	21.32	21.51	21.31	21.47	379779
2014-11-04	21.49	21.50	21.29	21.43	213951
2014-11-05	21.47	21.47	21.38	21.43	256442
2014-11-06	21.44	21.55	21.36	21.41	356653
2014-11-07	21.42	21.50	21.33	21.50	289463
2014-11-10	21.50	21.55	21.42	21.49	189694
2014-11-11	21.50	21.65	21.50	21.60	406610
2014-11-12	21.42	21.50	21.35	21.45	256835
2014-11-13	21.39	21.45	21.36	21.36	66532
2014-11-14	21.29	21.33	21.21	21.24	335018
2014-11-17	21.23	21.28	21.07	21.16	373842
2014-11-18	21.19	21.30	21.11	21.12	429024
2014-11-19	21.24	21.24	21.01	21.08	440627
2014-11-20	21.03	21.10	21.00	21.05	376119
2014-11-21	21.10	21.13	20.97	21.00	416738
2014-11-24	21.03	21.24	21.03	21.14	608288
2014-11-25	21.15	21.34	21.15	21.33	372116
2014-11-26	21.33	21.35	21.23	21.31	305233
2014-11-28	21.20	21.32	21.18	21.23	188689
2014-12-01	21.15	21.28	21.02	21.14	415235
2014-12-02	21.12	21.20	21.02	21.19	364357
2014-12-03	21.15	21.19	21.04	21.05	364351
2014-12-04	21.09	21.10	21.00	21.01	314350
2014-12-05	21.02	21.04	20.56	20.58	919786
2014-12-08	20.54	20.55	20.03	20.11	996416
2014-12-09	20.08	20.13	19.91	20.13	752409
2014-12-10	20.05	20.13	19.80	19.90	1166423
2014-12-11	19.81	19.95	19.77	19.77	968505
2014-12-12	19.75	19.76	19.28	19.33	1409800
2014-12-15	19.40	19.46	19.20	19.23	827561
2014-12-16	19.19	19.35	18.70	18.85	1775942
2014-12-17	18.73	19.29	18.62	19.06	1581984
2014-12-18	19.24	19.52	19.09	19.28	1301659
2014-12-19	19.35	19.42	19.19	19.36	851534
2014-12-22	19.35	19.42	19.26	19.37	1023966
2014-12-23	19.36	19.40	19.25	19.32	1344267
2014-12-24	19.29	19.48	19.29	19.41	451491
2014-12-26	19.42	19.65	19.39	19.62	614776
2014-12-29	19.70	19.75	19.36	19.57	1434238
2014-12-30	19.48	19.64	19.41	19.60	1359237
2014-12-31	19.60	19.94	19.50	19.90	2035028
2015-01-02	19.84	19.95	19.77	19.94	511055
2015-01-05	19.90	19.90	19.43	19.56	636923
2015-01-06	19.73	19.79	19.51	19.76	709774
2015-01-07	19.93	19.96	19.74	19.92	574409
2015-01-08	19.95	19.95	19.77	19.86	440909
2015-01-09	19.91	19.91	19.60	19.79	380288
2015-01-12	19.79	19.89	19.65	19.85	379081
2015-01-13	19.94	19.94	19.79	19.87	289465
2015-01-14	19.61	19.65	19.32	19.63	540884
2015-01-15	19.63	19.63	19.41	19.50	541561
2015-01-16	19.50	19.60	19.45	19.51	464465
2015-01-20	19.51	19.60	19.45	19.59	489640
2015-01-21	19.54	19.75	19.52	19.72	324354
2015-01-22	19.80	19.88	19.68	19.86	405753
2015-01-23	19.83	19.93	19.82	19.93	418586
2015-01-26	19.93	19.94	19.77	19.78	292906
2015-01-27	19.79	19.81	19.67	19.76	366986
2015-01-28	19.86	19.87	19.77	19.84	367610
2015-01-29	19.91	19.93	19.80	19.83	362857
2015-01-30	19.83	19.90	19.73	19.73	316301
2015-02-02	19.89	20.00	19.75	19.91	593635
2015-02-03	19.92	20.09	19.91	20.05	396168
2015-02-04	20.01	20.06	19.93	19.98	335800
2015-02-05	20.01	20.23	20.01	20.20	430226
2015-02-06	20.20	20.23	20.05	20.08	279116
2015-02-09	20.15	20.16	20.01	20.05	257365
2015-02-10	20.03	20.14	20.00	20.12	270366
2015-02-11	20.05	20.06	19.92	20.03	430706
2015-02-12	20.03	20.12	19.98	20.04	357365
2015-02-13	20.06	20.11	19.94	20.00	228883
2015-02-17	20.05	20.10	19.86	20.02	389322
2015-02-18	20.02	20.08	19.90	20.03	293839
2015-02-19	20.03	20.09	20.00	20.02	203945
2015-02-20	20.08	20.09	19.98	20.04	233377
2015-02-23	20.06	20.18	20.06	20.15	373470
2015-02-24	20.17	20.27	20.07	20.24	227583
2015-02-25	20.29	20.29	20.07	20.20	425822
2015-02-26	20.14	20.32	20.14	20.21	465920
2015-02-27	20.29	20.41	20.26	20.35	400941
2015-03-02	20.41	20.55	20.30	20.40	351242
2015-03-03	20.35	20.52	20.33	20.48	304374
2015-03-04	20.41	20.49	20.35	20.49	286888
2015-03-05	20.52	20.58	20.47	20.57	171929
2015-03-06	20.53	20.53	20.24	20.40	376496
2015-03-09	20.46	20.51	20.23	20.28	314788
2015-03-10	20.32	20.37	20.26	20.20	337318
2015-03-11	20.30	20.32	20.10	20.18	249405
2015-03-12	20.21	20.26	20.14	20.20	193756
2015-03-13	20.13	20.22	20.01	20.12	296718
2015-03-16	20.12	20.14	19.92	20.00	237167
2015-03-17	20.03	20.04	19.80	19.87	232999
2015-03-18	19.89	20.09	19.80	19.95	407324
2015-03-19	19.91	19.95	19.68	19.70	272499
2015-03-20	19.76	19.93	19.75	19.85	206431
2015-03-23	19.80	19.86	19.64	19.76	335204
2015-03-24	19.72	19.86	19.72	19.85	309907
2015-03-25	19.90	19.98	19.84	19.84	291828
2015-03-26	19.90	19.92	19.84	19.88	183647
2015-03-27	19.89	19.98	19.86	19.96	217498
2015-03-30	20.00	20.03	19.84	19.87	361540
2015-03-31	19.95	19.95	19.81	19.85	425749
2015-04-01	19.84	20.05	19.83	20.00	280815
2015-04-02	19.92	20.03	19.90	19.96	284838
2015-04-06	20.00	20.16	20.00	20.08	257848
2015-04-07	20.10	20.19	20.03	20.07	223351
2015-04-08	20.10	20.26	20.10	20.22	280273
2015-04-09	20.28	20.32	20.23	20.26	198958
2015-04-10	20.26	20.33	20.15	20.22	327837
2015-04-13	20.28	20.35	20.22	20.25	230274
2015-04-14	20.28	20.37	20.25	20.35	251880
2015-04-15	20.33	20.37	20.26	20.31	223248
2015-04-16	20.33	20.35	20.28	20.35	195108
2015-04-17	20.26	20.32	20.22	20.29	257541
2015-04-20	20.30	20.42	20.29	20.35	215023
2015-04-21	20.41	20.41	20.28	20.33	192035
2015-04-22	20.36	20.39	20.26	20.33	253236
2015-04-23	20.36	20.42	20.32	20.36	191093
2015-04-24	20.39	20.52	20.36	20.52	204603
2015-04-27	20.61	20.61	20.48	20.61	313026
2015-04-28	20.66	20.66	20.41	20.48	347040
2015-04-29	20.47	20.48	20.33	20.47	240270
2015-04-30	20.50	20.55	20.44	20.50	306725
2015-05-01	20.55	20.62	20.51	20.57	339930
2015-05-04	20.55	20.61	20.40	20.41	225744
2015-05-05	20.46	20.50	20.26	20.31	291299
2015-05-06	20.39	20.39	20.11	20.17	350645
2015-05-07	20.20	20.27	20.18	20.24	364210
2015-05-08	20.34	20.42	20.26	20.38	347521
2015-05-11	20.38	20.47	20.32	20.34	284777
2015-05-12	20.34	20.36	20.25	20.32	203507
2015-05-13	20.20	20.33	20.20	20.26	386639
2015-05-14	20.36	20.39	20.25	20.37	349424
2015-05-15	20.41	20.51	20.36	20.48	241384
2015-05-18	20.46	20.61	20.40	20.54	287310
2015-05-19	20.56	20.56	20.48	20.50	228038
2015-05-20	20.60	20.62	20.44	20.48	278137
2015-05-21	20.50	20.53	20.36	20.49	274225
2015-05-22	20.44	20.52	20.42	20.50	195487
2015-05-26	20.40	20.43	20.35	20.37	303035
2015-05-27	20.43	20.50	20.38	20.50	192254
2015-05-28	20.47	20.57	20.39	20.41	217464
2015-05-29	20.59	20.59	20.36	20.41	287004
2015-06-01	20.50	20.65	20.46	20.60	331264
2015-06-02	20.57	20.62	20.53	20.61	182979
2015-06-03	20.59	20.60	20.45	20.49	296095
2015-06-04	20.45	20.54	20.42	20.50	231495
2015-06-05	20.50	20.50	20.28	20.34	459824
2015-06-08	20.33	20.36	20.26	20.32	261365
2015-06-09	20.30	20.32	20.15	20.18	355183
2015-06-10	20.12	20.28	20.10	20.21	281963
2015-06-11	20.21	20.29	20.13	20.16	192850
2015-06-12	20.16	20.18	20.04	20.12	196944
2015-06-15	20.12	20.22	20.06	20.15	274064
2015-06-16	20.20	20.20	20.08	20.20	249376
2015-06-17	20.10	20.14	19.96	20.02	348748
2015-06-18	20.05	20.10	19.97	20.09	321568
2015-06-19	20.06	20.22	20.03	20.14	245495
2015-06-22	20.18	20.20	20.11	20.12	242210
2015-06-23	20.12	20.12	19.99	20.04	310800
2015-06-24	20.01	20.10	19.97	19.97	315840
2015-06-25	20.00	20.04	19.87	19.89	333029
2015-06-26	19.84	19.86	19.60	19.64	613999
2015-06-29	19.64	19.64	19.35	19.37	543042
2015-06-30	19.59	19.83	19.46	19.77	594032
2015-07-01	19.82	19.84	19.66	19.80	269228
2015-07-02	19.85	19.85	19.72	19.80	389036
2015-07-06	19.65	19.89	19.65	19.87	256293
2015-07-07	20.00	20.00	19.75	19.95	231891
2015-07-08	19.91	19.91	19.75	19.80	205527
2015-07-09	19.97	19.97	19.82	19.89	251120
2015-07-10	19.96	19.96	19.81	19.83	124563
2015-07-13	19.91	19.91	19.77	19.84	218993
2015-07-14	19.87	19.89	19.80	19.80	266484
2015-07-15	19.74	19.74	19.63	19.64	254437
2015-07-16	19.70	19.70	19.61	19.62	171677
2015-07-17	19.62	19.64	19.45	19.49	249372
2015-07-20	19.54	19.54	19.24	19.28	376199
2015-07-21	19.29	19.33	19.18	19.20	610576
2015-07-22	19.20	19.22	19.04	19.05	439855
2015-07-23	19.07	19.15	19.03	19.08	254274
2015-07-24	19.06	19.14	19.02	19.14	543814
2015-07-27	19.09	19.12	19.01	19.09	475599
2015-07-28	19.10	19.19	19.08	19.18	371236
2015-07-29	19.14	19.24	19.12	19.22	258666
2015-07-30	19.21	19.25	19.15	19.18	278626
2015-07-31	19.21	19.28	19.17	19.22	329408
2015-08-03	19.19	19.34	19.18	19.22	380729
2015-08-04	19.21	19.27	19.16	19.17	180272
2015-08-05	19.21	19.24	19.14	19.15	216220
2015-08-06	19.16	19.17	18.92	18.95	319181
2015-08-07	18.91	18.99	18.74	18.78	432838
2015-08-10	18.83	19.01	18.83	18.98	289947
2015-08-11	18.90	19.18	18.90	19.18	442465
2015-08-12	19.03	19.19	18.95	19.13	427934
2015-08-13	19.13	19.24	19.12	19.17	374125
2015-08-14	19.11	19.22	19.11	19.21	371904
2015-08-17	19.22	19.28	19.10	19.26	488398
2015-08-18	19.23	19.26	19.15	19.21	326582
2015-08-19	19.15	19.15	18.95	18.99	410948
2015-08-20	18.86	18.97	18.75	18.77	372890
2015-08-21	18.72	18.81	18.52	18.60	464396
2015-08-24	17.98	18.20	17.85	18.06	1597513
2015-08-25	18.25	18.30	18.07	18.07	449985
2015-08-26	18.27	18.38	18.05	18.15	536619
2015-08-27	18.11	18.44	18.11	18.25	466227
2015-08-28	18.21	18.35	18.20	18.29	292522
2015-08-31	18.35	18.37	18.23	18.24	344224
2015-09-01	18.09	18.35	18.07	18.28	426041
2015-09-02	18.28	18.40	18.18	18.40	240538
2015-09-03	18.37	18.40	18.24	18.32	306060
2015-09-04	18.22	18.34	18.22	18.34	282888
2015-09-08	18.37	18.41	18.32	18.33	183097
2015-09-09	18.34	18.35	18.25	18.28	271099
2015-09-10	18.30	18.31	18.15	18.19	282944
2015-09-11	18.13	18.27	18.07	18.18	209104
2015-09-14	18.14	18.22	17.86	17.86	236171
2015-09-15	17.96	18.08	17.87	18.05	321592
2015-09-16	17.91	17.95	17.76	17.93	468339
2015-09-17	17.86	18.27	17.84	18.27	554307
2015-09-18	18.02	18.43	17.98	18.41	435710
2015-09-21	18.45	18.45	18.29	18.36	207628
2015-09-22	18.16	18.30	18.11	18.29	271707
2015-09-23	18.28	18.30	18.24	18.28	235462
2015-09-24	18.14	18.23	18.13	18.19	294411
2015-09-25	18.25	18.25	17.88	17.95	317442
2015-09-28	17.91	17.91	17.44	17.51	393711
2015-09-29	17.51	17.69	17.21	17.25	474681
2015-09-30	17.35	17.48	17.09	17.29	672670
2015-10-01	17.30	17.30	17.05	17.20	385634
2015-10-02	17.06	17.28	17.00	17.28	336135
2015-10-05	17.36	17.49	17.34	17.47	378527
2015-10-06	17.38	17.53	17.35	17.40	334785
2015-10-07	17.49	17.60	17.38	17.60	320835
2015-10-08	17.68	17.96	17.59	17.94	414294
2015-10-09	17.95	18.06	17.95	18.01	275072
2015-10-12	18.02	18.02	17.83	17.86	151184
2015-10-13	17.84	17.95	17.60	17.61	262694
2015-10-14	17.49	17.75	17.47	17.55	338813
2015-10-15	17.57	17.72	17.51	17.68	261767
2015-10-16	17.71	17.78	17.67	17.73	391586
2015-10-19	17.70	17.82	17.70	17.74	253908
2015-10-20	17.72	17.85	17.69	17.73	242905
2015-10-21	17.75	17.77	17.64	17.64	319583
2015-10-22	17.71	17.81	17.64	17.70	378703
2015-10-23	17.74	17.90	17.70	17.90	355075
2015-10-26	17.92	17.92	17.70	17.74	372441
2015-10-27	17.73	17.73	17.58	17.63	422365
2015-10-28	17.63	17.71	17.58	17.65	254045
2015-10-29	17.61	17.63	17.47	17.55	284431
2015-10-30	17.61	17.66	17.52	17.66	357082
2015-11-02	17.68	17.80	17.58	17.77	594349
2015-11-03	17.77	17.82	17.67	17.76	314409
2015-11-04	17.82	17.85	17.70	17.73	241802
2015-11-05	17.74	17.79	17.64	17.72	504017
2015-11-06	17.65	17.65	17.48	17.54	366883
2015-11-09	17.51	17.51	17.19	17.37	435348
2015-11-10	17.25	17.25	17.04	17.21	539572
2015-11-11	17.21	17.21	17.00	17.07	475831
2015-11-12	17.07	17.08	16.91	16.94	340100
2015-11-13	16.95	16.98	16.84	16.90	436497
2015-11-16	16.93	17.08	16.93	17.05	405269
2015-11-17	17.05	17.12	17.02	17.10	355915
2015-11-18	17.14	17.15	17.08	17.15	393803
2015-11-19	17.14	17.16	17.06	17.12	614268
2015-11-20	17.10	17.11	16.99	17.02	365547
2015-11-23	17.09	17.15	16.86	16.94	403807
2015-11-24	16.93	16.98	16.77	16.84	539018
2015-11-25	16.82	16.94	16.80	16.89	532258
2015-11-27	16.88	16.98	16.85	16.98	107346
2015-11-30	16.99	16.99	16.76	16.79	605856
2015-12-01	16.85	16.98	16.85	16.98	493673
2015-12-02	16.94	17.01	16.86	16.96	584962
2015-12-03	16.95	16.96	16.85	16.88	476382
2015-12-04	16.80	16.86	16.69	16.71	510057
2015-12-07	16.68	16.73	16.56	16.58	697769
2015-12-08	16.54	16.66	16.50	16.60	435476
2015-12-09	16.60	16.67	16.52	16.62	687573
2015-12-10	16.55	16.61	16.31	16.35	689513
2015-12-11	16.27	16.28	15.68	15.87	1565101
2015-12-14	15.87	15.91	15.51	15.69	1132012
2015-12-15	15.77	16.32	15.75	16.22	1243255
2015-12-16	16.10	16.59	16.04	16.41	1550122
2015-12-17	16.51	16.58	16.24	16.53	1094331
2015-12-18	16.46	16.62	16.30	16.54	1025247
2015-12-21	16.64	16.72	16.53	16.65	1261029
2015-12-22	16.70	16.75	16.37	16.63	1166204
2015-12-23	16.72	16.75	16.56	16.65	884971
2015-12-24	16.61	16.65	16.52	16.53	299632
2015-12-28	16.52	16.52	16.25	16.39	871928
2015-12-29	16.43	16.48	16.17	16.21	1037684
2015-12-30	16.20	16.38	16.16	16.33	834019
2015-12-31	16.39	16.39	16.16	16.22	916692
2016-01-04	16.10	16.45	16.04	16.42	629922
2016-01-05	16.42	16.72	16.30	16.62	629145
2016-01-06	16.53	16.74	16.38	16.57	703065
2016-01-07	16.47	16.50	16.31	16.42	507001
2016-01-08	16.45	16.62	16.35	16.52	433580
2016-01-11	16.52	16.58	16.34	16.43	329312
2016-01-12	16.54	16.54	16.40	16.34	343042
2016-01-13	16.42	16.42	16.00	16.10	698488
2016-01-14	16.12	16.13	15.88	15.96	560096
2016-01-15	15.79	15.80	15.51	15.64	700275
2016-01-19	15.65	15.65	15.27	15.33	1243618
2016-01-20	15.20	15.21	14.71	15.05	1539989
2016-01-21	15.14	15.27	14.96	15.12	740813
2016-01-22	15.32	15.51	15.27	15.50	842804
2016-01-25	15.48	15.48	15.34	15.42	495663
2016-01-26	15.47	15.67	15.46	15.56	508493
2016-01-27	15.57	15.68	15.46	15.54	628152
2016-01-28	15.71	15.71	15.57	15.66	443121
2016-01-29	15.77	15.96	15.66	15.72	587737
2016-02-01	15.70	15.89	15.66	15.79	332490
2016-02-02	15.73	15.81	15.64	15.78	335597
2016-02-03	15.81	15.92	15.70	15.87	495260
2016-02-04	15.78	15.86	15.70	15.85	370443
2016-02-05	15.79	15.83	15.57	15.71	413338
2016-02-08	15.60	15.60	15.38	15.52	752134
2016-02-09	15.36	15.50	15.31	15.44	566916
2016-02-10	15.35	15.35	15.20	15.21	380931
2016-02-11	15.07	15.14	14.96	15.04	607406
2016-02-12	15.10	15.10	14.98	15.09	510630
2016-02-16	15.18	15.22	15.03	15.05	435172
2016-02-17	15.10	15.21	15.08	15.10	554018
2016-02-18	15.13	15.29	15.10	15.21	339262
2016-02-19	15.12	15.38	15.09	15.25	276273
2016-02-22	15.34	15.39	15.24	15.25	368705
2016-02-23	15.21	15.31	15.16	15.18	415563
2016-02-24	15.15	15.38	15.12	15.26	430628
2016-02-25	15.34	15.45	15.28	15.41	234364
2016-02-26	15.53	15.55	15.41	15.53	291808
2016-02-29	15.64	15.64	15.50	15.61	419159
2016-03-01	15.72	15.82	15.63	15.80	521080
2016-03-02	15.80	15.84	15.72	15.79	359020
2016-03-03	15.78	16.06	15.76	16.05	629527
2016-03-04	16.07	16.52	16.05	16.28	619105
2016-03-07	16.30	16.42	16.22	16.29	538788
2016-03-08	16.30	16.30	16.20	16.25	255196
2016-03-09	16.31	16.34	16.23	16.32	261226
2016-03-10	16.39	16.42	16.28	16.42	356089
2016-03-11	16.47	16.57	16.45	16.51	428488
2016-03-14	16.51	16.55	16.45	16.48	95813
2016-03-15	16.35	16.43	16.31	16.26	384622
2016-03-16	16.32	16.40	16.24	16.40	448345
2016-03-17	16.43	16.68	16.43	16.68	518507
2016-03-18	16.75	16.90	16.71	16.78	433788
2016-03-21	16.83	16.94	16.76	16.91	303761
2016-03-22	16.92	17.02	16.83	16.94	490635
2016-03-23	16.95	16.98	16.78	16.81	258346
2016-03-24	16.69	16.80	16.65	16.72	265080
2016-03-28	16.79	16.81	16.56	16.63	329046
2016-03-29	16.62	16.74	16.55	16.65	385580
2016-03-30	16.72	16.87	16.59	16.73	347673
2016-03-31	16.79	16.95	16.72	16.81	571340
2016-04-01	16.82	17.03	16.77	16.99	574908
2016-04-04	16.88	17.03	16.88	16.95	378763
2016-04-05	16.93	16.99	16.89	16.99	243685
2016-04-06	17.09	17.15	17.01	17.12	422436
2016-04-07	17.02	17.06	16.82	16.93	549164
2016-04-08	17.04	17.15	16.94	17.10	294774
2016-04-11	17.15	17.22	17.14	17.17	231293
2016-04-12	17.20	17.33	17.20	17.11	352373
2016-04-13	17.17	17.26	17.11	17.20	355589
2016-04-14	17.25	17.27	17.17	17.17	276933
2016-04-15	17.17	17.23	17.11	17.13	330370
2016-04-18	17.13	17.24	17.10	17.21	361116
2016-04-19	17.22	17.29	17.18	17.26	277785
2016-04-20	17.28	17.47	17.28	17.39	361524
2016-04-21	17.47	17.51	17.37	17.40	252226
2016-04-22	17.45	17.50	17.42	17.47	202827
2016-04-25	17.43	17.49	17.35	17.47	201137
2016-04-26	17.48	17.55	17.48	17.52	274110
2016-04-27	17.54	17.63	17.47	17.49	335409
2016-04-28	17.50	17.60	17.35	17.35	327829
2016-04-29	17.41	17.71	17.41	17.60	471908
2016-05-02	17.67	17.79	17.64	17.75	421237
2016-05-03	17.74	17.78	17.68	17.74	717580
2016-05-04	17.74	17.84	17.70	17.78	650746
2016-05-05	17.83	18.03	17.83	17.95	480401
2016-05-06	18.00	18.10	17.94	17.96	415248
2016-05-09	18.00	18.02	17.86	17.91	356872
2016-05-10	18.00	18.00	17.94	17.99	361286
2016-05-11	17.91	17.94	17.79	17.80	508171
2016-05-12	17.88	17.92	17.80	17.84	396527
2016-05-13	17.84	17.99	17.83	17.90	481061
2016-05-16	17.93	18.11	17.92	18.04	590592
2016-05-17	18.09	18.16	17.96	17.98	412679
2016-05-18	18.00	18.11	17.85	17.87	340447
2016-05-19	17.82	17.88	17.67	17.84	681840
2016-05-20	17.97	17.98	17.84	17.88	262359
2016-05-23	17.93	18.00	17.86	17.92	213393
2016-05-24	17.97	18.02	17.89	17.94	338176
2016-05-25	18.02	18.28	17.98	18.20	531803
2016-05-26	18.24	18.25	17.97	17.99	547670
2016-05-27	18.03	18.09	17.96	18.06	258814
2016-05-31	18.15	18.28	18.04	18.06	378909
2016-06-01	18.09	18.33	18.02	18.17	502477
2016-06-02	18.22	18.39	18.21	18.29	555724
2016-06-03	18.30	18.47	18.30	18.41	445057
2016-06-06	18.49	18.67	18.46	18.57	429001
2016-06-07	18.59	18.72	18.46	18.52	569549
2016-06-08	18.59	18.74	18.58	18.61	409229
2016-06-09	18.55	18.63	18.52	18.54	456183
2016-06-10	18.53	18.58	18.42	18.48	481962
2016-06-13	18.42	18.50	18.37	18.37	296686
2016-06-14	18.36	18.46	18.31	18.22	419509
2016-06-15	18.24	18.30	18.17	18.21	406686
2016-06-16	18.19	18.20	18.10	18.15	561647
2016-06-17	18.15	18.25	18.15	18.18	283544
2016-06-20	18.33	18.44	18.26	18.27	486146
2016-06-21	18.30	18.43	18.25	18.31	444886
2016-06-22	18.37	18.40	18.27	18.30	317384
2016-06-23	18.42	18.57	18.31	18.45	581070
2016-06-24	18.10	18.45	18.04	18.16	749777
2016-06-27	18.14	18.20	18.04	18.06	535474
2016-06-28	18.24	18.37	18.15	18.28	515267
2016-06-29	18.45	18.46	18.30	18.38	511607
2016-06-30	18.43	18.52	18.33	18.35	839291
2016-07-01	18.42	18.67	18.39	18.59	476467
2016-07-05	18.53	18.66	18.47	18.50	577157
2016-07-06	18.52	18.73	18.44	18.71	459628
2016-07-07	18.70	18.93	18.66	18.80	576675
2016-07-08	18.96	19.16	18.90	18.98	433285
2016-07-11	19.02	19.26	19.02	19.06	499280
2016-07-12	19.15	19.25	19.10	18.96	425364
2016-07-13	19.10	19.10	18.58	18.70	727674
2016-07-14	18.89	18.91	18.57	18.84	759483
2016-07-15	18.91	18.91	18.65	18.68	245194
2016-07-18	18.67	18.87	18.67	18.81	436348
2016-07-19	18.85	18.89	18.79	18.89	229578
2016-07-20	18.91	19.05	18.91	19.05	450451
2016-07-21	19.10	19.11	18.90	18.99	283174
2016-07-22	19.05	19.10	18.99	19.09	249928
2016-07-25	19.11	19.14	19.01	19.05	320255
2016-07-26	19.08	19.18	19.08	19.10	405584
2016-07-27	19.12	19.19	19.01	19.11	214697
2016-07-28	19.08	19.14	19.03	19.12	252852
2016-07-29	19.20	19.37	19.14	19.37	464534
2016-08-01	19.39	19.40	19.07	19.14	472464
2016-08-02	19.11	19.12	18.80	18.84	983398
2016-08-03	18.81	18.98	18.80	18.96	425755
2016-08-04	19.00	19.09	18.96	19.09	368195
2016-08-05	19.10	19.14	18.96	19.05	625046
2016-08-08	19.07	19.10	19.00	19.04	333090
2016-08-09	19.06	19.14	19.03	18.93	325497
2016-08-10	19.01	19.01	18.91	18.94	249289
2016-08-11	19.01	19.13	18.95	19.12	353003
2016-08-12	19.18	19.19	19.07	19.14	252193
2016-08-15	19.16	19.19	19.09	19.13	400111
2016-08-16	19.17	19.20	19.10	19.17	223178
2016-08-17	19.15	19.26	19.05	19.23	283567
2016-08-18	19.26	19.32	19.20	19.27	294377
2016-08-19	19.25	19.27	19.13	19.21	254579
2016-08-22	19.16	19.27	19.13	19.17	290260
2016-08-23	19.24	19.31	19.14	19.29	302769
2016-08-24	19.36	19.40	19.21	19.26	213108
2016-08-25	19.29	19.32	19.08	19.17	376133
2016-08-26	19.23	19.27	19.11	19.19	329407
2016-08-29	19.22	19.26	19.09	19.11	478955
2016-08-30	19.12	19.18	19.06	19.14	318083
2016-08-31	19.20	19.29	19.15	19.24	417201
2016-09-01	19.24	19.30	19.18	19.30	389681
2016-09-02	19.29	19.46	19.29	19.46	860141
2016-09-06	19.40	19.49	19.38	19.42	334779
2016-09-07	19.48	19.49	19.42	19.49	284063
2016-09-08	19.50	19.53	19.38	19.50	364830
2016-09-09	19.42	19.45	18.85	18.99	863727
2016-09-12	18.86	19.05	18.66	18.98	683659
2016-09-13	18.88	18.98	18.48	18.39	881515
2016-09-14	18.46	18.58	18.40	18.46	577714
2016-09-15	18.48	18.72	18.47	18.66	382919
2016-09-16	18.69	18.71	18.65	18.70	239693
2016-09-19	18.76	18.86	18.66	18.71	238810
2016-09-20	18.79	18.81	18.71	18.73	352908
2016-09-21	18.81	18.92	18.71	18.86	559023
2016-09-22	18.97	19.07	18.95	19.02	393572
2016-09-23	19.02	19.06	18.93	18.98	239579
2016-09-26	18.99	19.01	18.85	18.89	277306
2016-09-27	18.87	19.01	18.83	18.98	365644
2016-09-28	18.99	19.10	18.97	19.06	261746
2016-09-29	19.10	19.12	18.90	18.97	566311
2016-09-30	19.07	19.22	19.05	19.15	611236
2016-10-03	19.17	19.17	19.06	19.16	328352
2016-10-04	19.10	19.16	18.90	18.94	334442
2016-10-05	19.05	19.05	18.88	18.94	365072
2016-10-06	18.96	19.02	18.89	18.91	384435
2016-10-07	18.96	18.99	18.85	18.90	248463
2016-10-10	18.97	18.99	18.92	18.98	180493
2016-10-11	18.94	18.97	18.83	18.75	261718
2016-10-12	18.78	18.84	18.69	18.81	204375
2016-10-13	18.75	18.80	18.68	18.76	225652
2016-10-14	18.80	18.87	18.77	18.84	237321
2016-10-17	18.86	18.88	18.65	18.71	265567
2016-10-18	18.84	18.84	18.62	18.70	321766
2016-10-19	18.74	18.90	18.71	18.89	240671
2016-10-20	18.86	18.92	18.82	18.90	173418
2016-10-21	18.87	18.90	18.77	18.83	217711
2016-10-24	18.89	18.91	18.81	18.83	129529
2016-10-25	18.87	18.98	18.84	18.96	285526
2016-10-26	18.93	19.07	18.92	19.02	211040
2016-10-27	18.99	19.04	18.67	18.71	336246
2016-10-28	18.66	18.74	18.58	18.67	356908
2016-10-31	18.71	18.83	18.70	18.75	319185
2016-11-01	18.80	18.83	18.47	18.52	579506
2016-11-02	18.52	18.56	18.28	18.34	758861
2016-11-03	18.34	18.43	18.31	18.37	344713
2016-11-04	18.42	18.42	18.22	18.26	482671
2016-11-07	18.42	18.50	18.38	18.49	372840
2016-11-08	18.53	18.53	18.35	18.30	311937
2016-11-09	18.23	18.26	17.90	18.13	1244367
2016-11-10	18.04	18.04	17.80	17.96	977959
2016-11-11	17.87	17.92	17.51	17.55	1184091
2016-11-14	17.39	17.76	17.39	17.70	1132805
2016-11-15	17.72	18.09	17.72	18.08	737954
2016-11-16	18.09	18.12	17.94	18.03	368987
2016-11-17	18.03	18.29	17.94	17.99	553561
2016-11-18	18.01	18.07	17.87	17.91	423169
2016-11-21	18.06	18.11	17.94	18.07	396312
2016-11-22	18.19	18.30	18.15	18.26	457311
2016-11-23	18.18	18.26	18.15	18.25	249340
2016-11-25	18.32	18.38	18.29	18.34	145180
2016-11-28	18.30	18.34	18.29	18.33	242542
2016-11-29	18.30	18.31	18.12	18.24	480492
2016-11-30	18.21	18.58	18.21	18.43	713814
2016-12-01	18.39	18.57	18.38	18.52	582814
2016-12-02	18.58	18.62	18.46	18.56	367234
2016-12-05	18.61	18.65	18.40	18.64	537573
2016-12-06	18.69	18.72	18.54	18.71	315089
2016-12-07	18.63	18.86	18.63	18.80	488162
2016-12-08	18.70	18.76	18.62	18.70	576166
2016-12-09	18.69	18.78	18.65	18.78	272073
2016-12-12	18.82	18.85	18.62	18.66	465289
2016-12-13	18.68	18.79	18.55	18.46	622215
2016-12-14	18.58	18.58	18.35	18.39	482273
2016-12-15	18.42	18.53	18.36	18.46	517781
2016-12-16	18.51	18.53	18.31	18.41	468267
2016-12-19	18.53	18.63	18.47	18.56	413429
2016-12-20	18.57	18.63	18.54	18.59	387957
2016-12-21	18.65	18.70	18.56	18.62	500900
2016-12-22	18.68	18.74	18.63	18.73	347727
2016-12-23	18.71	18.80	18.71	18.76	576443
2016-12-27	18.71	18.88	18.70	18.80	405611
2016-12-28	18.85	18.93	18.80	18.93	426403
2016-12-29	18.96	18.99	18.88	18.94	443640
2016-12-30	18.98	19.06	18.90	18.99	496780
2017-01-03	19.05	19.15	19.02	19.03	469878
2017-01-04	19.05	19.10	18.98	19.01	604601
2017-01-05	19.01	19.07	18.99	19.00	468942
2017-01-06	19.12	19.12	19.03	19.09	422399
2017-01-09	19.16	19.21	19.02	19.05	883130
2017-01-10	19.08	19.17	19.08	19.00	413086
2017-01-11	19.07	19.13	19.03	19.07	358154
2017-01-12	19.14	19.19	19.06	19.09	343947
2017-01-13	19.08	19.16	19.08	19.16	296056
2017-01-17	19.12	19.24	19.12	19.22	392374
2017-01-18	19.20	19.29	19.20	19.29	332332
2017-01-19	19.29	19.29	19.17	19.22	362455
2017-01-20	19.23	19.26	19.15	19.22	300271
2017-01-23	19.28	19.33	19.23	19.30	500974
2017-01-24	19.35	19.40	19.32	19.40	411408
2017-01-25	19.39	19.48	19.31	19.39	448768
2017-01-26	19.42	19.68	19.37	19.51	938742
2017-01-27	19.65	19.69	19.55	19.59	734747
2017-01-30	19.66	19.75	19.61	19.75	606321
2017-01-31	19.82	19.88	19.78	19.88	615330
2017-02-01	19.93	20.00	19.88	19.90	543188
2017-02-02	19.97	19.97	19.90	19.97	367265
2017-02-03	20.07	20.34	19.99	20.25	1020995
2017-02-06	20.23	20.34	20.14	20.31	744359
2017-02-07	20.34	20.46	20.28	20.42	633087
2017-02-08	20.45	20.46	20.21	20.26	753009
2017-02-09	20.31	20.39	20.24	20.38	513356
2017-02-10	20.42	20.42	20.27	20.30	478971
2017-02-13	20.39	20.39	20.27	20.30	402590
2017-02-14	20.31	20.33	20.25	20.15	423134
2017-02-15	20.14	20.16	19.95	19.96	586411
2017-02-16	20.05	20.05	19.82	19.96	507190
2017-02-17	19.96	20.07	19.92	20.05	380846
2017-02-21	20.15	20.15	20.05	20.11	417045
2017-02-22	20.13	20.23	20.07	20.19	386729
2017-02-23	20.24	20.25	20.15	20.19	310632
2017-02-24	20.17	20.20	20.15	20.20	233569
2017-02-27	20.22	20.28	20.19	20.23	238589
2017-02-28	20.28	20.34	20.20	20.34	434865
2017-03-01	20.30	20.40	20.20	20.31	604705
2017-03-02	20.31	20.31	20.16	20.20	384716
2017-03-03	20.21	20.26	20.18	20.25	224897
2017-03-06	20.25	20.25	20.10	20.13	254859
2017-03-07	20.08	20.25	20.06	20.25	384012
2017-03-08	20.18	20.23	19.95	19.97	675754
2017-03-09	19.86	19.89	19.53	19.59	828157
2017-03-10	19.59	19.67	19.40	19.64	715893
2017-03-13	19.70	19.74	19.62	19.66	380381
2017-03-14	19.58	19.62	19.47	19.36	688846
2017-03-15	19.38	19.79	19.33	19.75	383516
2017-03-16	19.75	19.81	19.62	19.71	415808
2017-03-17	19.72	19.78	19.70	19.76	198505
2017-03-20	19.79	19.91	19.76	19.91	262273
2017-03-21	19.90	19.93	19.53	19.58	415718
2017-03-22	19.57	19.84	19.57	19.84	332066
2017-03-23	19.83	19.84	19.68	19.74	242416
2017-03-24	19.79	19.81	19.72	19.78	255142
2017-03-27	19.73	19.76	19.68	19.75	311334
2017-03-28	19.78	19.93	19.78	19.88	372172
2017-03-29	19.89	20.10	19.89	20.07	393083
2017-03-30	20.10	20.12	19.95	20.03	534569
2017-03-31	20.07	20.13	20.01	20.07	395951
2017-04-03	20.04	20.17	19.97	20.14	332907
2017-04-04	20.01	20.21	20.01	20.19	411895
2017-04-05	20.20	20.30	20.17	20.19	315402
2017-04-06	20.25	20.32	20.21	20.28	273580
2017-04-07	20.31	20.39	20.28	20.35	387758
2017-04-10	20.39	20.45	20.34	20.44	253288
2017-04-11	20.48	20.58	20.45	20.54	426103
2017-04-12	20.57	20.69	20.55	20.65	349694
2017-04-13	20.61	20.70	20.60	20.63	321249
2017-04-17	20.69	20.73	20.55	20.61	251137
2017-04-18	20.53	20.63	20.51	20.40	348660
2017-04-19	20.49	20.57	20.30	20.35	362988
2017-04-20	20.39	20.50	20.36	20.47	241099
2017-04-21	20.45	20.47	20.33	20.37	276429
2017-04-24	20.42	20.45	20.41	20.44	261216
2017-04-25	20.47	20.53	20.37	20.39	386667
2017-04-26	20.43	20.48	20.41	20.41	478108
2017-04-27	20.46	20.52	20.33	20.37	468461
2017-04-28	20.42	20.58	20.39	20.58	434960
2017-05-01	20.61	20.78	20.60	20.75	350356
2017-05-02	20.75	20.81	20.72	20.78	306937
2017-05-03	20.80	20.87	20.72	20.74	380949
2017-05-04	20.78	20.78	20.51	20.65	381046
2017-05-05	20.70	20.91	20.70	20.90	794951
2017-05-08	20.94	21.00	20.83	20.88	563089
2017-05-09	20.88	20.90	20.83	20.72	434526
2017-05-10	20.65	20.81	20.64	20.80	459643
2017-05-11	20.73	20.78	20.65	20.75	240475
2017-05-12	20.77	20.82	20.70	20.82	247664
2017-05-15	20.79	20.85	20.75	20.84	368141
2017-05-16	20.84	20.84	20.73	20.84	268493
2017-05-17	20.79	20.79	20.46	20.46	453888
2017-05-18	20.46	20.55	20.30	20.45	612972
2017-05-19	20.51	20.55	20.42	20.43	472068
2017-05-22	20.53	20.53	20.43	20.44	314084
2017-05-23	20.49	20.49	20.44	20.45	272423
2017-05-24	20.46	20.46	20.35	20.38	360078
2017-05-25	20.42	20.47	20.39	20.40	272123
2017-05-26	20.41	20.49	20.40	20.46	213408
2017-05-30	20.47	20.51	20.39	20.42	341896
2017-05-31	20.46	20.49	20.41	20.48	425417
2017-06-01	20.51	20.65	20.48	20.64	356374
2017-06-02	20.63	20.74	20.60	20.71	280070
2017-06-05	20.72	20.73	20.62	20.62	188994
2017-06-06	20.62	20.78	20.58	20.77	302003
2017-06-07	20.77	20.86	20.73	20.80	295045
2017-06-08	20.75	20.83	20.59	20.64	318689
2017-06-09	20.65	20.75	20.64	20.72	267780
2017-06-12	20.72	20.75	20.65	20.74	200920
2017-06-13	20.79	20.79	20.61	20.60	321748
2017-06-14	20.67	20.70	20.56	20.67	242386
2017-06-15	20.64	20.70	20.60	20.68	256522
2017-06-16	20.70	20.72	20.63	20.66	189152
2017-06-19	20.70	20.81	20.68	20.74	324745
2017-06-20	20.72	20.85	20.70	20.85	247247
2017-06-21	20.89	20.92	20.79	20.86	406090
2017-06-22	20.87	20.96	20.74	20.81	263041
2017-06-23	20.83	20.88	20.76	20.86	237056
2017-06-26	20.86	20.94	20.79	20.81	304163
2017-06-27	20.84	20.87	20.66	20.68	264466
2017-06-28	20.70	20.80	20.69	20.77	185798
2017-06-29	20.79	20.79	20.48	20.51	341850
2017-06-30	20.60	20.74	20.60	20.65	344580
2017-07-03	20.72	20.92	20.66	20.83	245328
2017-07-05	20.82	20.83	20.70	20.74	214760
2017-07-06	20.72	20.75	20.62	20.65	268225
2017-07-07	20.62	20.75	20.62	20.69	294131
2017-07-10	20.74	20.76	20.67	20.69	265397
2017-07-11	20.69	20.77	20.69	20.60	272649
2017-07-12	20.73	20.78	20.68	20.75	284684
2017-07-13	20.65	20.78	20.61	20.77	274604
2017-07-14	20.78	20.91	20.78	20.85	228262
2017-07-17	20.88	20.91	20.71	20.90	256495
2017-07-18	20.88	20.90	20.79	20.90	230918
2017-07-19	20.86	20.94	20.82	20.94	246881
2017-07-20	20.98	21.05	20.94	21.02	315990
2017-07-21	20.98	21.03	20.91	20.97	212604
2017-07-24	21.02	21.11	20.96	21.05	351713
2017-07-25	21.08	21.17	21.01	21.13	280584
2017-07-26	21.13	21.18	21.02	21.04	265970
2017-07-27	21.06	21.18	21.04	21.07	259364
2017-07-28	21.12	21.19	21.05	21.19	308754
2017-07-31	21.19	21.35	21.18	21.31	381384
2017-08-01	21.33	21.48	21.31	21.45	388489
2017-08-02	21.47	21.53	21.42	21.47	398378
2017-08-03	21.53	21.55	21.10	21.11	641335
2017-08-04	21.06	21.15	21.05	21.15	453473
2017-08-07	21.16	21.20	21.11	21.18	313040
2017-08-08	21.16	21.24	20.73	20.75	932682
2017-08-09	20.71	20.88	20.66	20.71	533502
2017-08-10	20.74	20.74	20.06	20.21	1209106
2017-08-11	20.10	20.58	19.83	20.56	713016
2017-08-14	20.66	20.74	20.57	20.67	494056
2017-08-15	20.71	20.73	20.54	20.52	292657
2017-08-16	20.58	20.59	20.43	20.52	319333
2017-08-17	20.47	20.52	20.18	20.20	462407
2017-08-18	20.25	20.56	20.22	20.45	436473
2017-08-21	20.49	20.56	20.25	20.31	329704
2017-08-22	20.40	20.60	20.39	20.58	268927
2017-08-23	20.55	20.67	20.49	20.64	459480
2017-08-24	20.66	20.72	20.63	20.69	187314
2017-08-25	20.76	20.79	20.61	20.72	218219
2017-08-28	20.75	20.77	20.66	20.74	261422
2017-08-29	20.65	20.77	20.65	20.72	265492
2017-08-30	20.68	20.83	20.68	20.81	221811
2017-08-31	20.84	20.93	20.82	20.87	300437
2017-09-01	20.93	20.99	20.88	20.91	325281
2017-09-05	20.94	20.98	20.74	20.74	377328
2017-09-06	20.76	20.85	20.75	20.78	415525
2017-09-07	20.85	20.99	20.81	20.98	209359
2017-09-08	20.99	20.99	20.85	20.86	231163
2017-09-11	20.99	21.07	20.92	21.04	181512
2017-09-12	21.07	21.23	21.02	21.05	270641
2017-09-13	21.01	21.04	20.85	20.85	266422
2017-09-14	20.89	21.00	20.82	20.92	218630
2017-09-15	20.97	21.03	20.88	21.02	214537
2017-09-18	21.01	21.17	20.94	21.02	343520
2017-09-19	21.09	21.19	21.02	21.10	315191
2017-09-20	21.16	21.20	21.03	21.16	296771
2017-09-21	21.19	21.22	21.10	21.11	222792
2017-09-22	21.15	21.25	21.14	21.16	193643
2017-09-25	21.19	21.27	21.16	21.23	226750
2017-09-26	21.28	21.35	21.20	21.33	233073
2017-09-27	21.34	21.40	21.13	21.14	328335
2017-09-28	21.17	21.19	21.05	21.15	323119
2017-09-29	21.25	21.30	21.20	21.25	474947
2017-10-02	21.32	21.41	21.27	21.39	282516
2017-10-03	21.44	21.56	21.39	21.46	306185
2017-10-04	21.46	21.47	21.33	21.36	221601
2017-10-05	21.41	21.43	21.26	21.33	205432
2017-10-06	21.32	21.43	21.22	21.41	320372
2017-10-09	21.41	21.49	21.38	21.41	5557695
2017-10-10	21.47	21.49	21.33	21.19	283883
2017-10-11	21.23	21.23	21.08	21.20	272100
2017-10-12	21.18	21.26	21.15	21.22	173107
2017-10-13	21.28	21.31	21.22	21.29	156083
2017-10-16	21.34	21.35	21.22	21.29	200195
2017-10-17	21.30	21.38	21.22	21.38	206235
2017-10-18	21.36	21.36	21.02	21.04	505756
2017-10-19	20.95	21.11	20.89	20.97	367050
2017-10-20	21.03	21.15	21.01	21.10	290185
2017-10-23	21.12	21.18	20.96	21.01	264081
2017-10-24	21.02	21.16	21.00	21.12	259465
2017-10-25	21.10	21.10	20.66	20.69	474493
2017-10-26	20.78	20.82	20.58	20.62	352839
2017-10-27	20.66	20.85	20.66	20.82	245916
2017-10-30	20.82	20.89	20.75	20.83	247970
2017-10-31	20.84	20.99	20.84	20.93	272503
2017-11-01	21.00	21.00	20.88	20.89	332809
2017-11-02	20.84	20.93	20.75	20.83	200589
2017-11-03	20.88	20.88	20.72	20.81	245606
2017-11-06	20.80	20.92	20.80	20.89	191089
2017-11-07	20.94	21.05	20.92	21.01	212138
2017-11-08	20.97	21.03	20.70	20.73	401294
2017-11-09	20.74	20.74	20.53	20.69	352339
2017-11-10	20.67	20.74	20.53	20.58	321748
2017-11-13	20.59	20.67	20.25	20.42	423006
2017-11-14	20.29	20.33	19.94	19.86	1010358
2017-11-15	19.82	20.00	19.64	19.97	815115
2017-11-16	20.02	20.26	20.02	20.21	522699
2017-11-17	20.25	20.27	20.13	20.18	307747
2017-11-20	20.18	20.19	19.95	19.96	496740
2017-11-21	20.02	20.17	20.02	20.13	346090
2017-11-22	20.13	20.21	20.03	20.04	225791
2017-11-24	20.11	20.25	20.11	20.25	158452
2017-11-27	20.24	20.25	20.12	20.14	234676
2017-11-28	20.20	20.24	20.11	20.24	357057
2017-11-29	20.24	20.24	20.01	20.04	293240
2017-11-30	20.09	20.15	20.02	20.04	571324
2017-12-01	20.09	20.21	20.00	20.16	486947
2017-12-04	20.25	20.29	20.16	20.20	419297
2017-12-05	20.20	20.21	20.07	20.19	346914
2017-12-06	20.22	20.31	20.15	20.17	312833
2017-12-07	20.15	20.28	20.15	20.24	280929
2017-12-08	20.25	20.28	20.20	20.20	430565
2017-12-11	20.26	20.29	20.22	20.27	293689
2017-12-12	20.31	20.35	20.13	19.97	460525
2017-12-13	20.02	20.17	19.97	20.15	529421
2017-12-14	20.16	20.21	20.08	20.15	510794
2017-12-15	20.18	20.19	20.11	20.12	406115
2017-12-18	20.16	20.20	20.07	20.14	544751
2017-12-19	20.13	20.14	20.06	20.11	375718
2017-12-20	20.08	20.18	20.08	20.14	276614
2017-12-21	20.18	20.20	20.05	20.08	367670
2017-12-22	20.10	20.17	20.09	20.15	320865
2017-12-26	20.16	20.20	20.14	20.18	277670
2017-12-27	20.26	20.30	20.13	20.19	379396
2017-12-28	20.23	20.23	19.99	20.02	773692
2017-12-29	20.02	20.22	20.02	20.19	690113
2018-01-02	20.21	20.56	20.21	20.49	617192
2018-01-03	20.54	20.68	20.54	20.56	317049
2018-01-04	20.69	20.78	20.65	20.65	309214
2018-01-05	20.71	20.74	20.53	20.69	420921
2018-01-08	20.77	20.79	20.60	20.78	522614
2018-01-09	20.81	20.81	20.65	20.65	287441
2018-01-10	20.56	20.64	20.52	20.56	401508
2018-01-11	20.62	20.78	20.61	20.77	391433
2018-01-12	20.85	20.91	20.75	20.81	433070
2018-01-16	20.86	20.91	20.80	20.72	362934
2018-01-17	20.72	20.79	20.60	20.68	311555
2018-01-18	20.68	20.74	20.37	20.39	487933
2018-01-19	20.40	20.51	20.27	20.49	296420
2018-01-22	20.50	20.53	20.30	20.34	447599
2018-01-23	20.32	20.52	20.32	20.49	309402
2018-01-24	20.50	20.62	20.38	20.39	423399
2018-01-25	20.48	20.50	20.41	20.45	406577
2018-01-26	20.46	20.51	20.41	20.45	1188458
2018-01-29	20.40	20.45	20.18	20.18	468563
2018-01-30	20.13	20.14	19.95	20.08	531404
2018-01-31	20.16	20.40	20.15	20.34	392190
2018-02-01	20.32	20.44	20.19	20.21	417732
2018-02-02	20.05	20.29	20.05	20.14	401764
2018-02-05	20.14	20.22	19.58	19.67	703641
2018-02-06	19.59	20.05	19.57	20.05	581290
2018-02-07	20.02	20.23	20.01	20.09	303220
2018-02-08	20.12	20.12	19.90	19.91	349532
2018-02-09	20.02	20.05	19.74	19.96	449192
2018-02-12	20.00	20.05	19.77	19.87	514746
2018-02-13	19.85	19.95	19.77	19.70	348967
2018-02-14	19.68	19.81	19.56	19.81	433953
2018-02-15	19.80	19.85	19.63	19.67	405118
2018-02-16	19.66	19.86	19.66	19.83	286723
2018-02-20	19.82	19.83	19.61	19.62	371685
2018-02-21	19.67	19.90	19.67	19.80	348564
2018-02-22	19.81	19.84	19.62	19.73	701520
2018-02-23	19.81	19.83	19.67	19.72	303108
2018-02-26	19.80	19.86	19.79	19.82	335308
2018-02-27	19.83	19.85	19.72	19.77	237137
2018-02-28	19.88	19.89	19.75	19.75	349464
2018-03-01	19.82	19.90	19.72	19.75	363745
2018-03-02	19.73	19.80	19.70	19.71	419106
2018-03-05	19.71	19.82	19.71	19.74	323018
2018-03-06	19.80	19.81	19.72	19.77	298970
2018-03-07	19.72	19.85	19.72	19.81	306785
2018-03-08	19.88	19.90	19.81	19.84	274549
2018-03-09	19.95	19.97	19.85	19.93	294909
2018-03-12	19.98	20.05	19.93	20.05	409087
2018-03-13	20.10	20.13	20.02	19.92	252347
2018-03-14	20.02	20.07	19.93	20.06	320809
2018-03-15	20.10	20.11	19.99	20.01	226619
2018-03-16	20.08	20.13	20.02	20.11	276284
2018-03-19	20.10	20.10	19.88	19.97	232226
2018-03-20	19.98	20.04	19.82	19.83	253997
2018-03-21	19.84	19.86	19.73	19.79	237746
2018-03-22	19.72	19.92	19.70	19.91	220958
2018-03-23	19.91	20.05	19.80	19.85	338663
2018-03-26	19.93	19.99	19.88	19.96	207746
2018-03-27	20.00	20.05	19.90	19.92	285807
2018-03-28	19.94	20.00	19.88	19.99	226231
2018-03-29	20.02	20.16	19.99	20.08	313256
2018-04-02	20.05	20.20	20.03	20.05	425613
2018-04-03	20.15	20.19	20.07	20.14	294631
2018-04-04	20.09	20.23	20.00	20.17	285433
2018-04-05	20.20	20.25	20.17	20.22	199806
2018-04-06	20.24	20.33	20.22	20.33	247804
2018-04-09	20.40	20.47	20.35	20.40	285519
2018-04-10	20.51	20.54	20.43	20.53	292406
2018-04-11	20.55	20.58	20.42	20.47	221555
2018-04-12	20.47	20.54	20.47	20.50	124504
2018-04-13	20.50	20.52	20.25	20.27	288781
2018-04-16	20.40	20.46	20.31	20.46	186345
2018-04-17	20.52	20.59	20.51	20.41	290699
2018-04-18	20.37	20.43	20.33	20.36	285985
2018-04-19	20.39	20.40	20.16	20.16	274160
2018-04-20	20.25	20.27	20.13	20.17	186224
2018-04-23	20.23	20.23	20.16	20.22	251833
2018-04-24	20.24	20.28	20.15	20.17	232948
2018-04-25	20.21	20.21	20.00	20.09	346797
2018-04-26	20.14	20.16	20.10	20.12	305176
2018-04-27	20.15	20.20	20.08	20.14	279727
2018-04-30	20.14	20.24	20.11	20.18	251298
2018-05-01	20.22	20.26	20.17	20.25	290239
2018-05-02	20.22	20.26	20.17	20.26	296290
2018-05-03	20.30	20.30	20.21	20.28	287491
2018-05-04	20.27	20.44	20.26	20.39	302142
2018-05-07	20.39	20.44	20.32	20.32	238978
2018-05-08	20.37	20.38	20.28	20.30	205923
2018-05-09	20.30	20.30	20.22	20.24	287585
2018-05-10	20.26	20.30	20.23	20.26	231696
2018-05-11	20.31	20.33	20.28	20.33	179104
2018-05-14	20.35	20.39	20.33	20.37	197452
2018-05-15	20.37	20.37	20.28	20.17	418268
2018-05-16	20.20	20.22	20.00	20.12	709164
2018-05-17	20.06	20.13	19.92	19.92	543697
2018-05-18	19.96	20.08	19.95	20.06	258560
2018-05-21	20.13	20.15	20.06	20.09	324080
2018-05-22	20.12	20.13	20.03	20.10	315632
2018-05-23	20.06	20.07	19.98	20.00	366192
2018-05-24	20.00	20.05	19.95	19.97	328474
2018-05-25	19.92	20.01	19.91	19.96	219173
2018-05-29	19.98	20.03	19.95	19.96	403074
2018-05-30	20.00	20.06	19.96	19.99	355398
2018-05-31	20.03	20.09	19.98	20.01	395792
2018-06-01	20.14	20.17	20.02	20.15	367170
2018-06-04	20.20	20.21	20.06	20.20	361662
2018-06-05	20.24	20.24	20.17	20.20	201133
2018-06-06	20.22	20.30	20.21	20.29	270714
2018-06-07	20.29	20.29	20.18	20.18	220611
2018-06-08	20.18	20.28	20.18	20.28	213384
2018-06-11	20.35	20.36	20.20	20.23	391599
2018-06-12	20.28	20.34	20.24	20.17	266132
2018-06-13	20.21	20.22	20.10	20.13	314623
2018-06-14	20.21	20.21	20.08	20.15	336783
2018-06-15	20.12	20.20	20.08	20.08	289665
2018-06-18	20.08	20.14	20.06	20.08	293091
2018-06-19	20.04	20.15	20.03	20.15	312698
2018-06-20	20.15	20.20	20.04	20.04	429113
2018-06-21	20.04	20.07	19.92	19.93	457525
2018-06-22	20.00	20.06	19.97	20.06	274833
2018-06-25	20.05	20.09	20.00	20.09	187200
2018-06-26	20.10	20.11	20.05	20.07	181346
2018-06-27	20.10	20.16	20.04	20.05	226741
2018-06-28	20.09	20.09	19.93	20.00	291485
2018-06-29	20.07	20.09	19.99	19.99	398847
2018-07-02	19.99	20.19	19.99	20.05	358104
2018-07-03	20.10	20.16	20.09	20.11	186492
2018-07-05	20.18	20.27	20.11	20.27	268540
2018-07-06	20.21	20.32	20.20	20.31	277256
2018-07-09	20.33	20.38	20.21	20.23	315193
2018-07-10	20.31	20.37	20.26	20.20	244657
2018-07-11	20.20	20.20	20.06	20.07	251173
2018-07-12	20.15	20.19	20.08	20.13	224861
2018-07-13	20.16	20.26	20.10	20.22	132507
2018-07-16	20.20	20.29	20.20	20.28	184592
2018-07-17	20.28	20.30	20.19	20.20	265881
2018-07-18	20.19	20.22	20.15	20.18	232840
2018-07-19	20.17	20.30	20.16	20.24	157860
2018-07-20	20.20	20.24	20.03	20.03	428419
2018-07-23	20.02	20.12	20.02	20.10	167537
2018-07-24	20.15	20.16	20.10	20.15	321522
2018-07-25	20.15	20.15	20.09	20.09	334902
2018-07-26	20.10	20.11	20.04	20.08	228262
2018-07-27	20.06	20.11	19.99	20.00	382417
2018-07-30	20.00	20.07	20.00	20.05	242213
2018-07-31	20.11	20.13	20.05	20.10	230222
2018-08-01	20.12	20.15	20.10	20.14	335950
2018-08-02	20.08	20.21	20.08	20.20	280284
2018-08-03	20.20	20.27	20.20	20.21	206463
2018-08-06	20.25	20.36	20.24	20.36	289216
2018-08-07	20.34	20.50	20.34	20.49	316049
2018-08-08	20.43	20.57	20.43	20.52	230731
2018-08-09	20.52	20.63	20.48	20.59	406955
2018-08-10	20.51	20.58	20.38	20.44	442355
2018-08-13	20.38	20.41	20.32	20.35	323048
2018-08-14	20.36	20.38	20.30	20.19	346747
2018-08-15	20.15	20.17	20.05	20.08	324917
2018-08-16	20.08	20.12	20.02	20.05	440859
2018-08-17	20.06	20.17	20.06	20.12	347602
2018-08-20	20.12	20.19	20.12	20.19	217235
2018-08-21	20.15	20.19	20.12	20.13	228669
2018-08-22	20.12	20.20	20.07	20.08	411241
2018-08-23	20.08	20.13	20.08	20.08	274503
2018-08-24	20.12	20.24	20.11	20.23	222239
2018-08-27	20.26	20.32	20.23	20.32	224857
2018-08-28	20.30	20.39	20.29	20.30	320794
2018-08-29	20.31	20.39	20.30	20.31	231027
2018-08-30	20.33	20.37	20.30	20.35	213728
2018-08-31	20.36	20.43	20.29	20.37	325330
2018-09-04	20.33	20.41	20.28	20.41	250950
2018-09-05	20.40	20.40	20.25	20.27	334359
2018-09-06	20.25	20.37	20.25	20.34	227630
2018-09-07	20.28	20.36	20.23	20.24	343087
2018-09-10	20.26	20.31	20.08	20.09	469175
2018-09-11	20.12	20.30	20.10	20.26	238299
2018-09-12	20.24	20.34	20.23	20.34	147534
2018-09-13	20.38	20.46	20.36	20.45	201808
2018-09-14	20.45	20.48	20.29	20.30	243392
2018-09-17	20.30	20.42	20.30	20.42	268007
2018-09-18	20.41	20.45	20.37	20.27	315419
2018-09-19	20.27	20.29	20.18	20.27	342595
2018-09-20	20.26	20.33	20.25	20.28	220439
2018-09-21	20.30	20.30	20.16	20.16	274587
2018-09-24	20.15	20.28	20.15	20.28	254145
2018-09-25	20.27	20.28	20.15	20.18	212298
2018-09-26	20.18	20.26	20.15	20.16	245502
2018-09-27	20.16	20.20	20.11	20.11	214554
2018-09-28	20.17	20.26	20.16	20.20	347212
2018-10-01	20.25	20.47	20.23	20.37	373968
2018-10-02	20.31	20.42	20.31	20.41	222658
2018-10-03	20.38	20.44	20.35	20.36	382400
2018-10-04	20.32	20.35	20.11	20.11	524385
2018-10-05	20.13	20.18	19.94	20.02	580609
2018-10-08	19.99	20.02	19.38	19.61	1169177
2018-10-09	19.54	19.77	19.54	19.58	577672
2018-10-10	19.55	19.60	18.86	19.06	1149400
2018-10-11	19.01	19.06	18.64	18.77	994642
2018-10-12	18.97	19.19	18.87	19.11	819163
2018-10-15	19.07	19.30	19.04	19.20	371440
2018-10-16	19.30	19.45	19.28	19.43	276465
2018-10-17	19.50	19.50	19.32	19.37	239123
2018-10-18	19.28	19.28	19.12	19.17	379808
2018-10-19	19.17	19.28	19.17	19.18	169485
2018-10-22	19.20	19.23	18.94	19.09	342800
2018-10-23	18.99	19.12	18.82	19.10	347739
2018-10-24	19.14	19.22	18.95	18.97	363407
2018-10-25	19.05	19.15	18.95	18.95	482948
2018-10-26	18.82	18.99	18.71	18.84	569813
2018-10-29	18.90	19.02	18.70	18.71	406518
2018-10-30	18.66	18.78	18.64	18.67	235329
2018-10-31	18.80	18.99	18.75	18.76	471683
2018-11-01	18.78	19.40	18.77	19.36	309334
2018-11-02	19.33	19.38	19.10	19.15	284293
2018-11-05	19.14	19.26	19.06	19.10	206983
2018-11-06	19.09	19.29	19.08	19.28	146698
2018-11-07	19.32	19.50	19.25	19.49	226472
2018-11-08	19.49	19.53	19.40	19.50	254727
2018-11-09	19.39	19.46	19.38	19.42	199805
2018-11-12	19.39	19.39	19.12	19.22	222130
2018-11-13	19.20	19.35	19.15	19.09	238842
2018-11-14	19.12	19.19	18.96	19.01	337471
2018-11-15	18.92	18.98	18.86	18.95	223311
2018-11-16	18.85	18.94	18.65	18.68	322576
2018-11-19	18.65	18.73	18.06	18.24	819341
2018-11-20	17.89	18.21	17.70	17.90	1061600
2018-11-21	17.90	18.11	17.84	17.93	441185
2018-11-23	17.88	18.01	17.80	17.96	152961
2018-11-26	18.06	18.14	17.90	17.98	335707
2018-11-27	17.98	18.05	17.93	18.04	353279
2018-11-28	18.11	18.30	18.04	18.27	476859
2018-11-29	18.27	18.38	18.17	18.37	374750
2018-11-30	18.37	18.52	18.31	18.34	379769
2018-12-03	18.46	18.64	18.45	18.62	473182
2018-12-04	18.60	18.60	18.16	18.51	568537
2018-12-06	18.33	18.33	18.09	18.24	499264
2018-12-07	18.22	18.26	18.06	18.19	483012
2018-12-10	18.20	18.24	17.96	18.01	453794
2018-12-11	18.09	18.20	18.00	17.89	320674
2018-12-12	17.97	17.99	17.85	17.91	662148
2018-12-13	17.90	18.01	17.79	17.79	425459
2018-12-14	17.78	17.82	17.17	17.35	1267103
2018-12-17	17.31	17.38	16.68	16.79	1184475
2018-12-18	16.95	17.11	16.87	17.01	873424
2018-12-19	16.94	17.38	16.91	17.18	1167221
2018-12-20	17.07	17.10	16.36	16.59	1288314
2018-12-21	16.66	16.85	16.11	16.35	1580808
2018-12-24	16.35	16.91	16.26	16.64	793893
2018-12-26	16.70	17.43	16.70	17.40	878226
2018-12-27	17.15	17.43	17.12	17.41	904511
2018-12-28	17.45	17.62	17.35	17.47	903724
2018-12-31	17.58	17.65	17.27	17.33	1071774
2019-01-02	17.25	17.78	17.25	17.78	511653
2019-01-03	17.73	17.86	17.61	17.80	360995
2019-01-04	17.84	18.08	17.83	18.00	535981
2019-01-07	18.01	18.38	18.01	18.35	390702
2019-01-08	18.48	18.50	18.33	18.41	451386
2019-01-09	18.48	18.54	18.40	18.50	350027
2019-01-10	18.53	18.63	18.45	18.63	327377
2019-01-11	18.65	18.76	18.50	18.72	317458
2019-01-14	18.69	18.80	18.67	18.71	351436
2019-01-15	18.81	18.81	18.62	18.55	309154
2019-01-16	18.56	18.67	18.50	18.60	298946
2019-01-17	18.55	18.61	18.51	18.54	186399
2019-01-18	18.57	18.65	18.52	18.58	309204
2019-01-22	18.61	18.65	18.52	18.65	290225
2019-01-23	18.73	18.76	18.51	18.65	348596
2019-01-24	18.69	18.76	18.64	18.72	330935
2019-01-25	18.75	18.88	18.71	18.83	299035
2019-01-28	18.72	18.95	18.71	18.93	363799
2019-01-29	19.00	19.05	18.87	18.95	352999
2019-01-30	18.97	19.10	18.91	19.10	564148
2019-01-31	19.18	19.41	19.12	19.41	766835
2019-02-01	19.40	19.55	19.33	19.54	542957
2019-02-04	19.58	19.61	19.43	19.55	570771
2019-02-05	19.56	19.88	19.56	19.74	616315
2019-02-06	19.66	19.79	19.60	19.73	326716
2019-02-07	19.70	19.77	19.54	19.75	559413
2019-02-08	19.70	19.74	19.63	19.66	230268
2019-02-11	19.70	19.84	19.66	19.78	474585
2019-02-12	19.87	19.95	19.82	19.78	476283
2019-02-13	19.82	19.86	19.70	19.82	374209
2019-02-14	19.80	19.82	19.74	19.81	243817
2019-02-15	19.80	19.86	19.78	19.80	317403
2019-02-19	19.75	19.77	19.66	19.68	415393
2019-02-20	19.73	19.76	19.56	19.57	355635
2019-02-21	19.61	19.62	19.33	19.41	459337
2019-02-22	19.47	19.70	19.42	19.69	174703
2019-02-25	19.76	19.91	19.68	19.71	253486
2019-02-26	19.76	19.86	19.65	19.85	199781
2019-02-27	19.75	19.87	19.67	19.87	220840
2019-02-28	19.87	19.90	19.65	19.76	302111
2019-03-01	19.76	19.86	19.71	19.79	324525
2019-03-04	19.86	19.87	19.72	19.83	362082
2019-03-05	19.86	19.86	19.77	19.78	207738
2019-03-06	19.78	19.80	19.64	19.65	228666
2019-03-07	19.65	19.75	19.53	19.74	246960
2019-03-08	19.67	19.92	19.65	19.90	300258
2019-03-11	19.94	20.00	19.87	19.97	251874
2019-03-12	20.00	20.01	19.86	19.72	164626
2019-03-13	19.80	19.94	19.77	19.88	224960
2019-03-14	19.90	19.90	19.80	19.85	179148
2019-03-15	19.81	19.85	19.57	19.59	255431
2019-03-18	19.65	19.78	19.60	19.69	205481
2019-03-19	19.70	19.75	19.61	19.67	210711
2019-03-20	19.64	19.89	19.58	19.86	257507
2019-03-21	19.82	19.94	19.81	19.90	184081
2019-03-22	19.83	19.90	19.74	19.75	231036
2019-03-25	19.70	19.78	19.61	19.71	156154
2019-03-26	19.81	19.95	19.77	19.84	219856
2019-03-27	19.87	19.90	19.76	19.89	174822
2019-03-28	19.93	19.93	19.77	19.84	260820
2019-03-29	19.94	20.12	19.86	19.93	578774
2019-04-01	19.99	20.22	19.99	20.17	436703
2019-04-02	20.15	20.18	20.07	20.07	228095
2019-04-03	20.14	20.20	20.03	20.11	204866
2019-04-04	20.07	20.10	19.96	20.09	224477
2019-04-05	20.12	20.34	20.12	20.29	336918
2019-04-08	20.37	20.42	20.28	20.38	203280
2019-04-09	20.43	20.43	20.25	20.28	230338
2019-04-10	20.28	20.44	20.28	20.39	260298
2019-04-11	20.40	20.44	20.28	20.30	243548
2019-04-12	20.33	20.39	20.27	20.32	275535
2019-04-15	20.36	20.43	20.32	20.40	261744
2019-04-16	20.40	20.53	20.39	20.27	366127
2019-04-17	20.30	20.36	20.14	20.16	249174
2019-04-18	20.16	20.19	20.05	20.08	175899
2019-04-22	20.08	20.19	20.04	20.13	225525
2019-04-23	20.13	20.34	20.12	20.24	204896
2019-04-24	20.29	20.31	20.18	20.24	170629
2019-04-25	20.22	20.22	20.11	20.15	141466
2019-04-26	20.21	20.29	20.08	20.11	204040
2019-04-29	20.08	20.16	20.00	20.04	303776
2019-04-30	20.11	20.23	20.05	20.16	291647
2019-05-01	20.19	20.28	20.13	20.18	227193
2019-05-02	20.10	20.61	20.10	20.33	859612
2019-05-03	20.40	20.60	20.26	20.28	331715
2019-05-06	20.21	20.35	20.15	20.23	196140
2019-05-07	20.18	20.24	20.03	20.08	360110
2019-05-08	20.08	20.20	20.07	20.09	211902
2019-05-09	20.10	20.18	19.96	20.15	251850
2019-05-10	20.15	20.40	20.08	20.35	180951
2019-05-13	20.25	20.33	20.13	20.23	314975
2019-05-14	20.27	20.41	20.27	20.22	205698
2019-05-15	20.10	20.25	20.10	20.21	197512
2019-05-16	20.21	20.40	20.19	20.34	291783
2019-05-17	20.28	20.43	20.26	20.32	262981
2019-05-20	20.22	20.30	20.07	20.10	239741
2019-05-21	20.11	20.20	20.08	20.12	253166
2019-05-22	20.11	20.15	20.02	20.02	221365
2019-05-23	19.99	20.11	19.89	19.97	324754
2019-05-24	19.97	20.11	19.97	20.08	214736
2019-05-28	20.13	20.21	20.08	20.12	226842
2019-05-29	20.11	20.16	20.02	20.13	285371
2019-05-30	20.15	20.28	20.12	20.23	195862
2019-05-31	20.19	20.19	20.00	20.00	322895
2019-06-03	20.00	20.11	19.35	19.43	867788
2019-06-04	19.53	19.85	19.52	19.75	431930
2019-06-05	19.86	19.92	19.65	19.86	424059
2019-06-06	19.90	20.03	19.85	19.98	224238
2019-06-07	20.02	20.19	19.95	20.12	421507
2019-06-10	20.14	20.39	20.14	20.38	258063
2019-06-11	20.40	20.45	20.22	20.16	303243
2019-06-12	20.20	20.27	20.00	20.02	299834
2019-06-13	20.10	20.17	19.95	20.01	247529
2019-06-14	20.06	20.11	20.01	20.08	206462
2019-06-17	20.14	20.20	20.08	20.11	219217
2019-06-18	20.14	20.30	20.13	20.28	290508
2019-06-19	20.30	20.41	20.22	20.40	247552
2019-06-20	20.49	20.50	20.40	20.44	345904
2019-06-21	20.30	20.36	20.25	20.31	307912
2019-06-24	20.36	20.42	20.18	20.29	258025
2019-06-25	20.33	20.34	20.00	20.06	317905
2019-06-26	20.07	20.15	19.98	19.99	401706
2019-06-27	20.00	20.13	19.98	20.08	300679
2019-06-28	20.03	20.17	19.96	19.97	558051
2019-07-01	20.05	20.25	20.05	20.13	351863
2019-07-02	20.15	20.22	20.09	20.15	235342
2019-07-03	20.25	20.30	20.14	20.22	241825
2019-07-05	20.18	20.22	20.11	20.16	517582
2019-07-08	20.20	20.26	20.17	20.21	415879
2019-07-09	20.26	20.27	20.17	20.21	345978
2019-07-10	20.29	20.38	20.23	20.29	458609
2019-07-11	20.32	20.38	20.20	20.29	467395
2019-07-12	20.30	20.35	20.24	20.29	358108
2019-07-15	20.33	20.39	20.27	20.38	375274
2019-07-16	20.37	20.41	20.30	20.22	359623
2019-07-17	20.25	20.32	20.13	20.13	373393
2019-07-18	20.12	20.19	20.10	20.18	317508
2019-07-19	20.20	20.29	20.20	20.23	203057
2019-07-22	20.32	20.37	19.87	19.90	1259097
2019-07-23	19.98	20.07	19.84	20.07	550834
2019-07-24	20.14	20.20	19.89	20.14	540039
2019-07-25	20.15	20.15	19.94	20.06	481334
2019-07-26	20.02	20.12	19.86	20.00	604702
2019-07-29	20.00	20.15	20.00	20.14	386628
2019-07-30	20.07	20.23	20.05	20.23	292987
2019-07-31	20.26	20.35	20.12	20.28	372835
2019-08-01	20.24	20.42	20.20	20.38	437620
2019-08-02	20.36	20.50	20.31	20.47	320674
2019-08-05	20.37	20.42	20.12	20.29	460405
2019-08-06	20.32	20.35	20.18	20.25	243763
2019-08-07	20.25	20.65	20.07	20.62	655221
2019-08-08	20.56	20.79	20.49	20.78	422819
2019-08-09	20.76	20.76	20.63	20.66	368875
2019-08-12	20.65	20.65	20.26	20.29	874032
2019-08-13	20.20	20.23	20.03	19.89	1003460
2019-08-14	19.87	19.88	19.43	19.45	834485
2019-08-15	19.45	19.50	19.18	19.27	718792
2019-08-16	19.31	19.68	19.31	19.66	316375
2019-08-19	19.78	19.88	19.68	19.69	357393
2019-08-20	19.74	19.79	19.61	19.65	220715
2019-08-21	19.68	19.81	19.68	19.78	221734
2019-08-22	19.88	19.88	19.75	19.84	234177
2019-08-23	19.84	19.98	19.76	19.85	412139
2019-08-26	19.95	19.98	19.82	19.91	212714
2019-08-27	19.92	19.97	19.64	19.65	310042
2019-08-28	19.57	19.85	19.55	19.67	300450
2019-08-29	19.72	19.91	19.66	19.81	526357
2019-08-30	19.81	19.84	19.60	19.60	421579
2019-09-03	19.60	19.70	19.39	19.41	445371
2019-09-04	19.48	19.75	19.46	19.72	400053
2019-09-05	19.76	19.80	19.60	19.64	355582
2019-09-06	19.66	19.73	19.56	19.65	445256
2019-09-09	19.65	19.82	19.61	19.69	316211
2019-09-10	19.73	19.83	19.69	19.74	223663
2019-09-11	19.80	19.85	19.75	19.83	172361
2019-09-12	19.83	19.93	19.83	19.89	240675
2019-09-13	19.89	19.92	19.80	19.88	207723
2019-09-16	19.90	19.95	19.74	19.76	249149
2019-09-17	19.70	19.83	19.70	19.66	183035
2019-09-18	19.70	19.77	19.65	19.71	254970
2019-09-19	19.70	19.88	19.70	19.83	132150
2019-09-20	19.79	19.90	19.75	19.90	193297
2019-09-23	19.88	19.90	19.78	19.80	228494
2019-09-24	19.74	19.78	19.58	19.75	301553
2019-09-25	19.78	19.80	19.60	19.74	253694
2019-09-26	19.86	19.90	19.78	19.83	256396
2019-09-27	19.86	19.89	19.75	19.78	154449
2019-09-30	19.83	19.95	19.80	19.92	441139
2019-10-01	19.94	19.99	19.85	19.89	229783
2019-10-02	19.91	19.92	19.62	19.74	260942
2019-10-03	19.74	19.84	19.60	19.84	246706
2019-10-04	19.86	19.93	19.78	19.92	189191
2019-10-07	19.90	19.92	19.80	19.86	210103
2019-10-08	19.80	19.91	19.77	19.90	188482
2019-10-09	19.95	19.98	19.77	19.90	205775
2019-10-10	19.94	19.98	19.82	19.96	187773
2019-10-11	19.99	20.06	19.90	19.96	295179
2019-10-14	20.01	20.10	19.96	20.10	171651
2019-10-15	20.11	20.17	20.01	19.94	237235
2019-10-16	19.98	19.98	19.76	19.87	260278
2019-10-17	19.88	19.95	19.85	19.91	220534
2019-10-18	19.85	19.94	19.81	19.87	130148
2019-10-21	19.90	19.90	19.82	19.85	146527
2019-10-22	19.83	19.98	19.83	19.95	162819
2019-10-23	19.96	20.00	19.89	20.00	197255
2019-10-24	20.02	20.02	19.92	20.00	199475
2019-10-25	19.91	19.99	19.88	19.97	202400
2019-10-28	19.96	20.03	19.87	19.92	293539
2019-10-29	19.95	19.96	19.80	19.81	294294
2019-10-30	19.81	19.92	19.70	19.88	347089
2019-10-31	19.94	20.02	19.83	19.94	353771
2019-11-01	19.95	20.09	19.95	20.01	219897
2019-11-04	20.02	20.17	19.96	20.08	277531
2019-11-05	19.98	20.12	19.98	20.11	192854
2019-11-06	20.06	20.13	20.03	20.06	194683
2019-11-07	20.00	20.15	20.00	20.09	257420
2019-11-08	20.07	20.14	20.06	20.12	168036
2019-11-11	20.11	20.18	20.07	20.18	198370
2019-11-12	20.18	20.20	20.12	20.02	201965
2019-11-13	20.00	20.06	19.95	19.99	290309
2019-11-14	19.94	20.04	19.94	20.03	317597
2019-11-15	19.96	20.01	19.94	20.01	244830
2019-11-18	19.99	19.99	19.87	19.94	264534
2019-11-19	19.95	19.96	19.84	19.90	192678
2019-11-20	19.90	19.90	19.81	19.86	219539
2019-11-21	19.83	19.90	19.71	19.75	411680
2019-11-22	19.75	19.76	19.68	19.74	278056
2019-11-25	19.73	19.81	19.73	19.81	226337
2019-11-26	19.85	19.85	19.69	19.75	242691
2019-11-27	19.73	19.84	19.70	19.84	167551
2019-11-29	19.88	19.98	19.87	19.88	148054
2019-12-02	19.90	19.97	19.83	19.95	283963
2019-12-03	19.88	19.95	19.74	19.81	299932
2019-12-04	19.81	19.91	19.79	19.86	229390
2019-12-05	19.78	19.97	19.78	19.96	278269
2019-12-06	19.92	19.97	19.81	19.82	341191
2019-12-09	19.84	19.90	19.76	19.76	298310
2019-12-10	19.77	19.78	19.71	19.55	354809
2019-12-11	19.60	19.60	19.35	19.36	796580
2019-12-12	19.35	19.47	19.14	19.14	708948
2019-12-13	19.17	19.39	19.06	19.35	472937
2019-12-16	19.41	19.54	19.37	19.54	363792
2019-12-17	19.59	19.63	19.50	19.60	263511
2019-12-18	19.62	19.65	19.37	19.45	606302
2019-12-19	19.45	19.56	19.42	19.55	378181
2019-12-20	19.55	19.70	19.48	19.52	410097
2019-12-23	19.54	19.71	19.54	19.70	300209
2019-12-24	19.66	19.78	19.62	19.74	214063
2019-12-26	19.72	19.78	19.69	19.71	224248
2019-12-27	19.71	19.75	19.56	19.64	505040
2019-12-30	19.64	19.70	19.61	19.65	375182
2019-12-31	19.68	19.77	19.59	19.76	509214
2020-01-02	19.81	19.99	19.68	19.86	735218
2020-01-03	19.85	19.92	19.76	19.82	481381
2020-01-06	19.80	19.97	19.78	19.80	684889
2020-01-07	19.87	20.00	19.86	20.00	261933
2020-01-08	20.00	20.02	19.95	19.99	321466
2020-01-09	20.00	20.08	19.92	20.04	414212
2020-01-10	20.06	20.09	20.01	20.03	253243
2020-01-13	20.06	20.14	20.06	20.09	398688
2020-01-14	20.10	20.23	20.06	20.08	348009
2020-01-15	20.05	20.20	19.99	20.20	394676
2020-01-16	20.13	20.20	19.95	19.99	450180
2020-01-17	20.04	20.15	20.02	20.10	287931
2020-01-21	20.10	20.20	20.08	20.19	318219
2020-01-22	20.20	20.34	20.18	20.28	295200
2020-01-23	20.30	20.40	20.24	20.38	208711
2020-01-24	20.39	20.49	20.34	20.48	288855
2020-01-27	20.38	20.40	20.27	20.31	393069
2020-01-28	20.35	20.38	20.28	20.38	201556
2020-01-29	20.44	20.52	20.38	20.42	253624
2020-01-30	20.39	20.50	20.34	20.50	250289
2020-01-31	20.42	20.47	20.36	20.40	329827
2020-02-03	20.47	20.51	20.39	20.50	371439
2020-02-04	20.52	20.74	20.50	20.65	325146
2020-02-05	20.70	20.82	20.66	20.82	390753
2020-02-06	20.85	20.93	20.73	20.93	300567
2020-02-07	20.93	20.99	20.88	20.97	262489
2020-02-10	20.94	21.03	20.91	21.03	288761
2020-02-11	21.05	21.14	21.02	20.91	394080
2020-02-12	21.00	21.02	20.88	20.96	313574
2020-02-13	20.95	20.95	20.65	20.66	322597
2020-02-14	20.66	20.66	20.54	20.60	394007
2020-02-18	20.55	20.69	20.49	20.55	295851
2020-02-19	20.54	20.70	20.52	20.65	239895
2020-02-20	20.66	20.70	20.48	20.48	274248
2020-02-21	20.50	20.53	20.07	20.22	743113
2020-02-24	20.04	20.14	19.70	19.86	977726
2020-02-25	19.91	20.08	19.80	19.83	748437
2020-02-26	19.85	20.16	19.85	19.95	544229
2020-02-27	19.78	19.81	18.80	19.04	1615480
2020-02-28	18.70	18.80	18.17	18.65	1738818
2020-03-02	18.70	19.36	18.55	19.33	835015
2020-03-03	19.35	19.80	19.25	19.56	577482
2020-03-04	19.70	19.98	19.70	19.85	366256
2020-03-05	19.67	19.68	19.25	19.30	453104
2020-03-06	19.00	19.25	18.76	19.21	474361
2020-03-09	18.16	18.48	17.37	17.68	1293285
2020-03-10	18.02	18.19	16.13	17.15	1916923
2020-03-11	16.92	16.95	16.25	16.29	1880099
2020-03-12	15.15	15.50	13.60	13.93	1801219
2020-03-13	14.90	15.27	14.13	15.06	1801164
2020-03-16	14.00	14.04	12.92	13.75	1682217
2020-03-17	13.81	14.00	12.82	13.56	1444562
2020-03-18	12.77	12.95	10.35	10.49	3112364
2020-03-19	10.48	13.73	10.41	12.59	3170623
2020-03-20	12.90	13.60	12.63	12.92	1735258
2020-03-23	12.42	12.52	10.87	11.20	1974606
2020-03-24	12.00	12.76	11.45	11.63	1284007
2020-03-25	12.13	12.76	11.37	12.25	1217456
2020-03-26	12.46	13.25	12.40	13.01	1535127
2020-03-27	12.77	12.99	12.51	12.85	1001291
2020-03-30	12.92	12.98	12.35	12.89	886474
2020-03-31	13.24	13.37	12.82	13.34	1148480
2020-04-01	12.51	13.00	11.97	12.05	935041
2020-04-02	12.21	12.43	12.02	12.17	866706
2020-04-03	12.15	12.32	11.49	11.51	667242
2020-04-06	11.82	12.23	11.81	12.02	684204
2020-04-07	12.41	12.92	12.28	12.86	1094796
2020-04-08	12.96	13.22	12.76	13.13	1114267
2020-04-09	13.51	14.73	13.50	14.22	2082753
2020-04-13	14.10	14.10	13.30	13.50	807680
2020-04-14	13.74	14.07	13.71	13.70	904116
2020-04-15	13.45	13.56	13.26	13.45	1003663
2020-04-16	13.47	13.68	12.89	12.97	1346747
2020-04-17	13.06	13.24	12.97	13.08	1089341
2020-04-20	12.97	13.37	12.85	12.91	613779
2020-04-21	12.70	12.96	12.56	12.89	705583
2020-04-22	13.08	13.18	12.70	12.78	470265
2020-04-23	12.92	13.17	12.83	12.97	337491
2020-04-24	13.20	13.20	12.89	13.01	639604
2020-04-27	13.16	13.17	12.60	12.65	716408
2020-04-28	12.82	12.89	12.50	12.54	666362
2020-04-29	12.71	12.96	12.68	12.89	638321
2020-04-30	12.96	13.34	12.90	13.15	640171
2020-05-01	12.96	13.30	12.38	12.40	955197
2020-05-04	12.38	12.89	12.23	12.58	582864
2020-05-05	12.68	12.89	12.65	12.69	429800
2020-05-06	12.73	13.05	12.72	12.93	363632
2020-05-07	13.04	13.39	13.02	13.27	540935
2020-05-08	13.39	13.54	13.29	13.53	553679
2020-05-11	13.41	13.56	13.13	13.33	485762
2020-05-12	13.45	13.50	13.13	13.30	628105
2020-05-13	13.32	13.32	12.30	12.71	871464
2020-05-14	12.35	12.85	12.11	12.85	958693
2020-05-15	12.65	12.86	12.35	12.39	434822
2020-05-18	12.65	12.91	12.63	12.75	588263
2020-05-19	12.82	13.08	12.82	12.86	447305
2020-05-20	13.05	13.17	12.97	13.01	531760
2020-05-21	13.10	13.13	12.98	13.00	372038
2020-05-22	13.04	13.10	12.88	13.05	467065
2020-05-26	13.25	13.55	13.21	13.37	651277
2020-05-27	13.46	14.00	13.44	13.99	667251
2020-05-28	14.10	14.27	13.95	14.19	519271
2020-05-29	14.25	14.44	14.22	14.40	543998
2020-06-01	14.44	14.88	14.36	14.88	741614
2020-06-02	14.90	15.22	14.90	15.22	821051
2020-06-03	15.30	15.71	15.30	15.65	533295
2020-06-04	15.65	15.74	15.34	15.41	616160
2020-06-05	15.73	15.96	15.21	15.27	1055308
2020-06-08	15.35	16.10	15.35	15.98	711460
2020-06-09	15.91	16.34	15.81	16.04	533277
2020-06-10	16.10	16.15	15.77	15.97	575722
2020-06-11	15.30	15.50	14.90	14.95	879322
2020-06-12	15.20	15.50	15.07	15.25	473635
2020-06-15	14.90	15.33	14.80	15.27	464311
2020-06-16	15.50	15.61	15.20	15.32	445039
2020-06-17	15.35	15.47	15.20	15.41	362081
2020-06-18	15.33	15.62	15.29	15.61	292168
2020-06-19	15.88	15.88	15.55	15.56	329214
2020-06-22	15.58	15.71	15.50	15.56	200453
2020-06-23	15.60	15.67	15.44	15.55	285937
2020-06-24	15.50	15.61	15.15	15.37	402233
2020-06-25	15.30	15.44	15.23	15.35	423119
2020-06-26	15.21	15.45	15.11	15.19	563367
2020-06-29	15.28	15.28	15.10	15.23	250305
2020-06-30	15.34	15.54	15.33	15.37	468045
2020-07-01	15.38	15.82	15.38	15.71	484414
2020-07-02	15.85	15.90	15.74	15.80	295869
2020-07-06	15.91	15.94	15.83	15.92	293043
2020-07-07	15.90	15.93	15.81	15.81	213188
2020-07-08	15.92	15.92	15.71	15.82	278376
2020-07-09	15.91	15.91	15.65	15.72	251213
2020-07-10	15.75	15.84	15.73	15.78	231156
2020-07-13	15.88	15.88	15.71	15.77	339997
2020-07-14	15.77	15.78	15.61	15.61	277282
2020-07-15	15.59	15.83	15.58	15.81	333290
2020-07-16	15.73	15.78	15.59	15.66	223143
2020-07-17	15.59	15.62	15.43	15.55	308724
2020-07-20	15.46	15.54	15.37	15.44	354867
2020-07-21	15.46	15.52	15.43	15.44	280262
2020-07-22	15.44	15.55	15.44	15.49	179393
2020-07-23	15.47	15.54	15.42	15.44	224568
2020-07-24	15.38	15.48	15.37	15.46	183462
2020-07-27	15.46	15.54	15.40	15.44	304720
2020-07-28	15.38	15.64	15.38	15.60	251784
2020-07-29	15.67	15.88	15.62	15.84	322703
2020-07-30	15.77	15.82	15.57	15.74	277470
2020-07-31	15.90	15.91	15.59	15.66	438474
2020-08-03	15.72	15.89	15.64	15.82	403118
2020-08-04	15.87	15.98	15.72	15.97	243452
2020-08-05	16.00	16.35	16.00	16.28	435740
2020-08-06	16.34	16.36	16.22	16.29	323306
2020-08-07	16.21	16.40	16.21	16.34	290064
2020-08-10	16.42	16.62	16.39	16.62	483901
2020-08-11	16.65	16.75	16.26	16.15	487457
2020-08-12	16.32	16.43	16.22	16.25	391732
2020-08-13	16.33	16.55	16.25	16.52	356039
2020-08-14	16.49	16.51	16.38	16.42	199921
2020-08-17	16.43	16.48	16.39	16.42	165058
2020-08-18	16.39	16.41	16.20	16.25	264261
2020-08-19	16.29	16.29	16.20	16.22	206583
2020-08-20	16.18	16.24	16.13	16.15	270398
2020-08-21	16.15	16.22	16.02	16.13	350266
2020-08-24	16.22	16.23	16.10	16.12	213029
2020-08-25	16.15	16.15	15.96	16.02	341350
2020-08-26	16.00	16.05	15.93	15.97	226168
2020-08-27	16.03	16.15	15.96	16.03	249943
2020-08-28	16.05	16.15	16.05	16.15	283337
2020-08-31	16.19	16.25	15.95	16.05	486961
2020-09-01	16.06	16.40	16.01	16.21	360306
2020-09-02	16.26	16.50	16.26	16.43	281915
2020-09-03	16.47	16.50	16.18	16.21	353716
2020-09-04	16.20	16.32	16.06	16.18	663119
2020-09-08	16.09	16.16	16.01	16.07	699595
2020-09-09	16.12	16.34	16.12	16.19	384915
2020-09-10	16.25	16.52	16.25	16.36	380956
2020-09-11	16.49	16.53	16.37	16.53	547589
2020-09-14	16.54	16.65	16.47	16.65	335646
2020-09-15	16.75	16.84	16.70	16.63	328789
2020-09-16	16.69	16.69	16.57	16.61	311338
2020-09-17	16.46	16.51	16.35	16.36	315545
2020-09-18	16.42	16.42	16.21	16.30	310993
2020-09-21	16.21	16.28	16.01	16.05	630712
2020-09-22	16.20	16.23	16.09	16.21	232453
2020-09-23	16.25	16.28	15.75	15.82	525259
2020-09-24	15.75	15.80	15.53	15.58	600542
2020-09-25	15.51	15.64	15.40	15.60	396415
2020-09-28	15.70	15.93	15.70	15.87	372613
2020-09-29	15.88	15.98	15.76	15.79	262868
2020-09-30	15.89	16.07	15.83	16.02	436889
2020-10-01	16.16	16.27	16.05	16.19	399120
2020-10-02	16.00	16.17	15.97	16.16	290770
2020-10-05	16.25	16.28	16.17	16.26	212657
2020-10-06	16.29	16.36	16.21	16.29	261251
2020-10-07	16.43	16.43	16.29	16.32	233688
2020-10-08	16.39	16.58	16.36	16.48	264310
2020-10-09	16.54	16.55	16.38	16.40	236909
2020-10-12	16.46	16.56	16.42	16.51	227448
2020-10-13	16.56	16.59	16.47	16.35	228356
2020-10-14	16.31	16.39	16.23	16.27	275384
2020-10-15	16.09	16.20	16.09	16.13	231340
2020-10-16	16.14	16.20	15.97	15.97	291585
2020-10-19	16.00	16.05	15.73	15.79	416417
2020-10-20	15.80	16.07	15.80	15.97	284483
2020-10-21	15.95	16.09	15.91	15.93	193490
2020-10-22	15.98	15.98	15.68	15.89	272681
2020-10-23	15.91	16.02	15.81	15.96	250188
2020-10-26	15.90	15.92	15.75	15.78	309631
2020-10-27	15.84	15.85	15.72	15.73	290193
2020-10-28	15.58	15.76	15.31	15.45	606836
2020-10-29	15.45	15.59	15.34	15.54	410378
2020-10-30	15.52	15.54	15.29	15.32	464742
2020-11-02	15.35	15.50	15.32	15.45	419620
2020-11-03	15.47	15.63	15.46	15.48	264385
2020-11-04	15.65	15.79	15.56	15.76	264284
2020-11-05	15.85	15.99	15.83	15.89	392188
2020-11-06	15.90	15.95	15.78	15.88	309156
2020-11-09	16.19	16.26	16.04	16.08	522226
2020-11-10	16.15	16.23	16.06	16.13	494443
2020-11-11	16.18	16.23	16.15	16.21	198653
2020-11-12	16.12	16.17	16.00	16.01	363786
2020-11-13	16.08	16.15	15.94	16.11	290434
2020-11-16	16.15	16.39	16.15	16.39	433981
2020-11-17	16.35	16.42	16.27	16.37	306287
2020-11-18	16.39	16.44	16.32	16.40	337978
2020-11-19	16.39	16.55	16.37	16.50	251932
2020-11-20	16.50	16.55	16.45	16.48	210183
2020-11-23	16.55	16.85	16.52	16.82	384450
2020-11-24	16.85	17.08	16.84	16.97	349779
2020-11-25	17.09	17.12	16.91	17.02	340031
2020-11-27	17.03	17.10	17.00	17.05	159163
2020-11-30	17.15	17.20	17.06	17.20	424996
2020-12-01	16.88	16.88	15.73	16.17	4155089
2020-12-02	16.03	16.64	16.03	16.58	1617155
2020-12-03	16.50	16.53	16.32	16.36	622896
2020-12-04	16.39	16.45	16.16	16.32	880370
2020-12-07	16.35	16.38	16.12	16.24	596652
2020-12-08	16.23	16.35	16.10	16.28	887567
2020-12-09	16.38	16.44	16.24	16.26	637924
2020-12-10	16.28	16.48	16.27	16.40	595235
2020-12-11	16.44	16.59	16.35	16.36	555431
2020-12-14	16.60	16.65	16.51	16.53	385213
2020-12-15	16.53	16.64	16.47	16.36	702205
2020-12-16	16.31	16.59	16.25	16.52	769883
2020-12-17	16.46	16.50	16.41	16.46	574648
2020-12-18	16.46	16.47	16.29	16.32	954332
2020-12-21	16.21	16.28	16.17	16.19	595050
2020-12-22	16.20	16.37	16.20	16.30	494242
2020-12-23	16.25	16.50	16.22	16.39	899526
2020-12-24	16.41	16.48	16.33	16.35	254472
2020-12-28	16.38	16.50	16.38	16.45	630684
2020-12-29	16.50	16.58	16.26	16.38	762269
2020-12-30	16.30	16.45	16.30	16.39	803096
2020-12-31	16.39	16.63	16.39	16.58	638606
2021-01-04	16.58	16.60	16.46	16.59	698999
2021-01-05	16.59	16.68	16.54	16.64	553126
2021-01-06	16.60	16.68	16.44	16.66	810450
2021-01-07	16.78	16.78	16.66	16.73	353515
2021-01-08	16.80	16.80	16.49	16.61	641536
2021-01-11	16.57	16.68	16.47	16.66	469802
2021-01-12	16.65	16.74	16.64	16.58	462781
2021-01-13	16.58	16.69	16.58	16.61	285450
2021-01-14	16.65	16.72	16.58	16.58	382118
2021-01-15	16.52	16.58	16.50	16.50	397583
2021-01-19	16.51	16.60	16.50	16.56	415566
2021-01-20	16.56	16.69	16.56	16.68	269890
2021-01-21	16.70	16.78	16.61	16.74	401981
2021-01-22	16.76	16.76	16.42	16.60	881740
2021-01-25	16.60	16.63	16.45	16.54	356139
2021-01-26	16.57	16.65	16.54	16.62	307427
2021-01-27	16.64	16.68	16.51	16.53	381364
2021-01-28	16.53	16.73	16.53	16.58	349722
2021-01-29	16.63	16.65	16.50	16.55	353220
2021-02-01	16.58	16.80	16.55	16.79	358145
2021-02-02	16.80	17.01	16.70	16.98	430190
2021-02-03	16.99	17.06	16.90	16.98	413110
2021-02-04	17.01	17.09	16.95	17.04	352181
2021-02-05	17.18	17.30	17.12	17.28	677982
2021-02-08	17.40	17.45	17.32	17.44	502633
2021-02-09	17.46	17.57	17.43	17.45	635559
2021-02-10	17.43	17.47	17.34	17.40	343464
2021-02-11	17.37	17.40	17.31	17.32	264530
2021-02-12	17.28	17.43	17.25	17.36	263726
2021-02-16	17.35	17.43	17.20	17.22	336356
2021-02-17	17.22	17.52	17.22	17.47	452093
2021-02-18	17.42	17.55	17.38	17.49	329552
2021-02-19	17.54	17.63	17.51	17.57	289127
2021-02-22	17.54	17.64	17.39	17.42	491031
2021-02-23	17.39	17.39	17.20	17.36	373587
2021-02-24	17.40	17.62	17.36	17.56	401128
2021-02-25	17.64	17.65	17.28	17.33	422160
2021-02-26	17.40	17.55	17.39	17.47	386376
2021-03-01	17.60	17.77	17.47	17.77	421565
2021-03-02	17.75	17.85	17.68	17.80	326012
2021-03-03	17.85	17.92	17.72	17.92	342682
2021-03-04	17.88	17.93	17.51	17.65	414132
2021-03-05	17.79	17.94	17.60	17.92	418043
2021-03-08	17.78	17.88	17.76	17.83	393195
2021-03-09	17.90	18.03	17.90	17.85	508862
2021-03-10	17.86	17.90	17.79	17.86	308620
2021-03-11	17.90	17.92	17.74	17.77	335471
2021-03-12	17.70	17.70	17.60	17.68	283287
2021-03-15	17.66	17.85	17.62	17.77	357315
2021-03-16	17.81	17.82	17.65	17.65	182588
2021-03-17	17.60	17.86	17.60	17.82	257923
2021-03-18	17.80	17.82	17.60	17.70	286564
2021-03-19	17.76	17.82	17.67	17.71	237517
2021-03-22	17.75	17.97	17.75	17.94	276453
2021-03-23	17.88	18.00	17.88	17.97	327254
2021-03-24	18.00	18.15	17.98	18.04	402887
2021-03-25	18.00	18.04	17.93	18.04	220048
2021-03-26	18.05	18.09	17.89	17.94	318594
2021-03-29	17.92	18.05	17.86	17.99	410645
2021-03-30	17.95	18.13	17.94	18.11	385625
2021-03-31	18.16	18.20	18.13	18.16	623240
2021-04-01	18.14	18.20	18.08	18.18	286574
2021-04-05	18.24	18.28	18.02	18.06	456918
2021-04-06	18.02	18.22	18.02	18.18	238029
2021-04-07	18.18	18.26	18.13	18.22	280762
2021-04-08	18.25	18.28	18.11	18.20	303497
2021-04-09	18.23	18.24	18.17	18.18	226897
2021-04-12	18.18	18.25	18.16	18.18	189994
2021-04-13	18.21	18.24	18.15	18.04	280384
2021-04-14	18.09	18.13	18.02	18.06	211399
2021-04-15	18.11	18.11	18.03	18.10	177240
2021-04-16	18.10	18.13	18.01	18.01	252491
2021-04-19	18.00	18.09	17.86	17.88	394672
2021-04-20	17.87	17.95	17.62	17.73	430977
2021-04-21	17.82	17.98	17.73	17.96	213491
2021-04-22	17.92	17.93	17.63	17.74	347606
2021-04-23	17.86	18.07	17.75	18.00	295083
2021-04-26	18.00	18.13	18.00	18.02	208182
2021-04-27	18.05	18.07	17.93	17.94	167104
2021-04-28	17.96	18.12	17.95	18.06	192119
2021-04-29	18.09	18.11	17.93	18.05	233424
2021-04-30	18.07	18.18	18.05	18.08	238185
2021-05-03	18.06	18.11	18.03	18.06	221943
2021-05-04	18.02	18.09	17.98	18.04	248263
2021-05-05	18.07	18.11	18.01	18.10	66799
2021-05-06	18.13	18.20	18.06	18.18	361668
2021-05-07	18.18	18.37	18.13	18.37	352741
2021-05-10	18.31	18.37	18.19	18.23	208503
2021-05-11	18.04	18.30	18.04	18.16	210012
2021-05-12	18.05	18.18	17.71	17.77	494542
2021-05-13	17.77	17.90	17.76	17.79	237495
2021-05-14	17.83	17.96	17.82	17.85	182884
2021-05-17	17.83	18.00	17.78	17.88	253154
2021-05-18	17.86	17.96	17.86	17.89	197612
2021-05-19	17.85	18.03	17.76	18.01	211227
2021-05-20	18.01	18.21	18.01	18.16	195318
2021-05-21	18.20	18.20	18.06	18.08	149875
2021-05-24	18.13	18.15	18.02	18.11	142158
2021-05-25	18.10	18.15	18.02	18.08	136003
2021-05-26	18.09	18.25	18.09	18.16	156818
2021-05-27	18.21	18.34	18.20	18.30	157654
2021-05-28	18.36	18.40	18.30	18.30	215564
2021-06-01	18.32	18.42	18.32	18.39	195393
2021-06-02	18.42	18.48	18.29	18.39	235277
2021-06-03	18.27	18.35	18.26	18.35	134464
2021-06-04	18.40	18.40	18.27	18.36	178887
2021-06-07	18.38	18.47	18.27	18.36	118384
2021-06-08	18.36	18.45	18.35	18.42	160271
2021-06-09	18.45	18.50	18.34	18.39	269134
2021-06-10	18.36	18.55	18.21	18.46	216441
2021-06-11	18.53	18.54	18.32	18.36	163856
2021-06-14	18.35	18.40	18.22	18.38	290714
2021-06-15	18.40	18.45	18.35	18.32	213342
2021-06-16	18.32	18.36	18.27	18.32	202875
2021-06-17	18.27	18.35	18.16	18.20	254246
2021-06-18	18.19	18.25	18.11	18.11	127059
2021-06-21	18.15	18.20	17.95	18.05	422167
2021-06-22	18.10	18.16	17.96	18.10	230555
2021-06-23	18.10	18.14	17.94	18.05	481987
2021-06-24	18.08	18.15	18.06	18.11	229431
2021-06-25	18.10	18.19	18.09	18.17	216095
2021-06-28	18.25	18.32	18.20	18.29	253252
2021-06-29	18.30	18.39	18.26	18.28	195820
2021-06-30	18.35	18.40	18.09	18.09	563171
2021-07-01	18.15	18.28	18.14	18.15	235635
2021-07-02	18.20	18.29	18.17	18.24	363131
2021-07-06	18.30	18.30	18.12	18.15	332114
2021-07-07	18.17	18.23	18.15	18.20	257453
2021-07-08	18.11	18.18	18.10	18.15	193204
2021-07-09	18.19	18.33	18.18	18.30	172685
2021-07-12	18.31	18.31	18.17	18.19	308098
2021-07-13	18.18	18.25	18.16	18.11	207461
2021-07-14	18.15	18.16	18.04	18.04	198365
2021-07-15	18.08	18.11	17.71	17.88	513707
2021-07-16	17.84	17.90	17.64	17.70	828611
2021-07-19	17.52	17.55	17.18	17.37	604404
2021-07-20	17.44	17.78	17.44	17.75	394548
2021-07-21	17.83	18.12	17.76	18.03	585492
2021-07-22	18.10	18.12	17.96	18.01	259239
2021-07-23	18.07	18.11	17.98	18.00	201126
2021-07-26	18.00	18.00	17.86	17.94	195798
2021-07-27	17.88	17.95	17.81	17.92	139756
2021-07-28	17.95	18.07	17.86	18.02	189787
2021-07-29	18.01	18.04	17.95	18.01	159350
2021-07-30	18.01	18.06	17.92	17.95	209348
2021-08-02	17.98	18.00	17.88	17.94	266449
2021-08-03	17.95	18.07	17.95	18.02	225529
2021-08-04	18.06	18.09	17.85	17.98	273274
2021-08-05	18.00	18.05	17.97	18.01	180642
2021-08-06	18.02	18.06	18.00	18.02	284231
2021-08-09	18.02	18.07	17.97	18.01	176038
2021-08-10	18.04	18.10	18.02	17.93	194040
2021-08-11	17.98	18.04	17.92	18.04	242441
2021-08-12	18.02	18.04	17.93	17.95	196186
2021-08-13	17.94	18.02	17.94	18.00	165640
2021-08-16	17.99	18.02	17.90	17.91	204721
2021-08-17	17.91	18.04	17.90	17.94	235563
2021-08-18	17.96	17.98	17.83	17.86	287817
2021-08-19	17.81	17.88	17.69	17.76	415167
2021-08-20	17.76	17.82	17.71	17.73	285007
2021-08-23	17.79	17.86	17.75	17.77	209738
2021-08-24	17.80	17.92	17.78	17.79	184062
2021-08-25	17.83	17.85	17.78	17.79	170591
2021-08-26	17.81	17.82	17.71	17.77	233302
2021-08-27	17.80	17.86	17.78	17.83	215101
2021-08-30	17.85	17.88	17.81	17.82	268668
2021-08-31	17.87	17.91	17.82	17.90	265690
2021-09-01	18.00	18.00	17.92	17.96	357660
2021-09-02	17.99	17.99	17.90	17.94	329616
2021-09-03	17.92	17.98	17.87	17.98	336120
2021-09-07	17.98	18.02	17.93	18.01	294374
2021-09-08	17.98	18.05	17.95	18.03	260193
2021-09-09	18.00	18.04	17.92	17.99	292051
2021-09-10	18.05	18.05	17.95	17.97	145461
2021-09-13	18.00	18.01	17.95	17.98	252605
2021-09-14	18.02	18.03	17.93	17.85	253118
2021-09-15	17.87	17.90	17.80	17.86	265040
2021-09-16	17.86	17.87	17.79	17.84	233375
2021-09-17	17.85	17.86	17.73	17.79	212208
2021-09-20	17.69	17.69	17.47	17.62	637693
2021-09-21	17.63	17.81	17.63	17.75	278152
2021-09-22	17.81	17.83	17.68	17.69	236798
2021-09-23	17.73	17.85	17.66	17.74	308495
2021-09-24	17.71	17.82	17.63	17.68	257660
2021-09-27	17.69	17.78	17.65	17.74	266373
2021-09-28	17.65	17.68	17.39	17.52	369682
2021-09-29	17.59	17.69	17.45	17.52	332676
2021-09-30	17.62	17.83	17.53	17.76	687825
2021-10-01	17.80	17.97	17.62	17.96	749882
2021-10-04	17.96	18.00	17.86	17.96	368110
2021-10-05	17.96	18.06	17.96	18.01	263630
2021-10-06	18.00	18.06	17.94	18.03	225428
2021-10-07	18.03	18.07	17.98	18.06	270225
2021-10-08	18.10	18.23	18.02	18.15	366105
2021-10-11	18.18	18.19	18.02	18.04	259392
2021-10-12	18.08	18.08	17.92	17.84	313566
2021-10-13	17.88	17.90	17.66	17.68	340222
2021-10-14	17.79	17.79	17.66	17.68	199528
2021-10-15	17.70	17.86	17.70	17.75	306745
2021-10-18	17.75	17.83	17.57	17.69	337462
2021-10-19	17.66	17.89	17.66	17.89	284372
2021-10-20	17.87	17.88	17.80	17.84	216867
2021-10-21	17.79	17.82	17.65	17.66	320224
2021-10-22	17.74	17.74	17.56	17.62	267869
2021-10-25	17.65	17.66	17.55	17.57	265774
2021-10-26	17.61	17.64	17.52	17.58	218462
2021-10-27	17.58	17.65	17.57	17.59	236922
2021-10-28	17.64	17.71	17.60	17.71	223678
2021-10-29	17.70	17.71	17.58	17.66	266856
2021-11-01	17.69	17.71	17.58	17.62	319383
2021-11-02	17.61	17.64	17.52	17.53	281441
2021-11-03	17.52	17.55	17.40	17.51	440499
2021-11-04	17.50	17.52	17.40	17.45	352772
2021-11-05	17.49	17.54	17.46	17.51	287514
2021-11-08	17.51	17.55	17.47	17.36	385680
2021-11-09	17.42	17.42	17.28	17.33	303363
2021-11-10	17.30	17.32	17.19	17.20	462628
2021-11-11	17.22	17.24	17.15	17.22	307582
2021-11-12	17.22	17.36	17.21	17.28	288221
2021-11-15	17.31	17.38	17.25	17.27	264629
2021-11-16	17.38	17.40	17.25	17.29	270006
2021-11-17	17.25	17.27	17.05	17.10	472642
2021-11-18	17.11	17.18	16.94	17.00	413189
2021-11-19	17.00	17.07	16.83	16.88	652733
2021-11-22	16.88	16.91	16.41	16.74	993739
2021-11-23	16.71	16.73	16.50	16.69	696659
2021-11-24	16.68	16.86	16.60	16.77	429646
2021-11-26	16.68	16.68	16.52	16.64	249916
2021-11-29	16.71	16.81	16.65	16.79	413513
2021-11-30	16.80	16.82	16.52	16.54	613465
2021-12-01	16.70	16.83	16.50	16.53	724251
2021-12-02	16.55	16.61	16.49	16.60	457177
2021-12-03	16.70	16.71	16.52	16.59	603091
2021-12-06	16.62	16.72	16.51	16.61	444820
2021-12-07	16.67	16.85	16.63	16.72	413460
2021-12-08	16.73	16.90	16.68	16.90	698293
2021-12-09	16.94	17.12	16.90	17.01	609718
2021-12-10	17.09	17.16	16.95	17.10	400437
2021-12-13	17.14	17.18	16.77	16.81	442950
2021-12-14	16.75	16.86	16.68	16.28	448492
2021-12-15	16.30	16.43	16.22	16.40	552659
2021-12-16	16.38	16.46	16.06	16.22	937015
2021-12-17	16.18	16.23	16.04	16.10	577981
2021-12-20	15.99	16.11	15.79	15.83	929904
2021-12-21	15.88	16.00	15.87	15.95	641352
2021-12-22	15.99	16.27	15.98	16.19	960923
2021-12-23	16.33	16.40	16.21	16.25	532001
2021-12-27	16.30	16.35	16.09	16.16	975254
2021-12-28	16.16	16.25	16.03	16.08	801131
2021-12-29	16.05	16.13	15.94	15.98	1038200
2021-12-30	16.09	16.35	16.03	16.08	1121221
2021-12-31	16.10	16.24	16.06	16.12	697604
2022-01-03	16.21	16.32	16.14	16.24	573937
2022-01-04	16.38	16.45	16.28	16.45	567718
2022-01-05	16.50	16.55	16.14	16.18	506700
2022-01-06	16.24	16.31	16.11	16.22	444980
2022-01-07	16.26	16.38	16.19	16.31	432677
2022-01-10	16.22	16.33	16.15	16.33	442064
2022-01-11	16.39	16.47	16.26	16.34	453691
2022-01-12	16.38	16.52	16.32	16.37	679232
2022-01-13	16.41	16.46	16.17	16.20	400131
2022-01-14	16.11	16.21	15.88	15.90	640687
2022-01-18	15.88	15.93	15.78	15.90	722621
2022-01-19	15.90	16.02	15.76	15.78	579486
2022-01-20	15.83	15.95	15.46	15.48	602565
2022-01-21	15.45	15.68	15.30	15.37	826295
2022-01-24	15.24	15.33	14.65	15.29	1377909
2022-01-25	15.20	15.46	15.03	15.32	552786
2022-01-26	15.44	15.55	15.38	15.45	562480
2022-01-27	15.50	15.67	15.44	15.45	305489
2022-01-28	15.48	15.60	15.38	15.56	414105
2022-01-31	15.58	15.78	15.55	15.66	397510
2022-02-01	15.70	15.90	15.64	15.86	392257
2022-02-02	15.88	15.97	15.73	15.81	378897
2022-02-03	15.61	15.80	15.51	15.56	429140
2022-02-04	15.62	15.83	15.57	15.75	663302
2022-02-07	15.85	15.86	15.60	15.64	382632
2022-02-08	15.65	15.81	15.55	15.75	386145
2022-02-09	15.85	15.87	15.71	15.85	368704
2022-02-10	15.80	15.89	15.61	15.67	279079
2022-02-11	15.68	15.72	15.20	15.23	458867
2022-02-14	15.20	15.41	15.03	15.20	470938
2022-02-15	15.24	15.39	15.22	15.16	283385
2022-02-16	15.17	15.24	15.11	15.20	338726
2022-02-17	15.19	15.25	15.00	15.06	307374
2022-02-18	15.07	15.15	15.01	15.07	263568
2022-02-22	14.98	15.00	14.70	14.80	475705
2022-02-23	14.83	14.94	14.61	14.65	496940
2022-02-24	14.34	14.55	14.10	14.52	909257
2022-02-25	14.58	14.65	14.48	14.53	577680
2022-02-28	14.46	14.63	14.43	14.57	371081
2022-03-01	14.56	14.69	14.56	14.67	353863
2022-03-02	14.69	14.76	14.65	14.69	355656
2022-03-03	14.72	14.77	14.54	14.57	291982
2022-03-04	14.50	14.64	14.49	14.53	440954
2022-03-07	14.50	14.61	14.23	14.24	410113
2022-03-08	14.26	14.41	14.22	14.25	345263
2022-03-09	14.38	14.38	14.25	14.30	287201
2022-03-10	14.26	14.28	14.13	14.16	358137
2022-03-11	14.18	14.23	14.01	14.03	415127
2022-03-14	14.01	14.07	13.62	13.66	600004
2022-03-15	13.64	13.81	13.64	13.65	442182
2022-03-16	13.73	13.88	13.63	13.83	585002
2022-03-17	13.83	14.37	13.81	14.31	675563
2022-03-18	14.31	14.37	14.16	14.20	384956
2022-03-21	14.20	14.30	13.92	14.04	374437
2022-03-22	14.07	14.09	13.91	13.95	383963
2022-03-23	13.95	14.05	13.88	13.91	442419
2022-03-24	13.90	14.26	13.83	14.19	708773
2022-03-25	14.23	14.25	14.05	14.10	478473
2022-03-28	14.13	14.16	13.95	13.99	461532
2022-03-29	14.09	14.35	14.09	14.35	526335
2022-03-30	14.35	14.46	14.27	14.31	388809
2022-03-31	14.38	14.56	14.38	14.52	547993
2022-04-01	14.52	14.69	14.45	14.63	512791
2022-04-04	14.66	14.76	14.61	14.75	373290
2022-04-05	14.67	14.70	14.29	14.33	398291
2022-04-06	14.25	14.29	13.88	13.95	788868
2022-04-07	13.90	14.09	13.90	14.03	341406
2022-04-08	14.00	14.16	14.00	14.04	258225
2022-04-11	13.99	14.03	13.81	13.86	364684
2022-04-12	13.93	14.06	13.89	13.83	398851
2022-04-13	13.80	13.96	13.80	13.85	353261
2022-04-14	13.85	13.90	13.70	13.70	246356
2022-04-18	13.69	13.73	13.50	13.54	474958
2022-04-19	13.53	13.67	13.51	13.64	407058
2022-04-20	13.66	13.90	13.66	13.88	377869
2022-04-21	13.86	13.90	13.71	13.74	453601
2022-04-22	13.71	13.75	13.62	13.72	421807
2022-04-25	13.75	13.86	13.61	13.85	302412
2022-04-26	13.83	13.85	13.61	13.62	389026
2022-04-27	13.66	13.79	13.54	13.57	360764
2022-04-28	13.65	13.74	13.55	13.71	421481
2022-04-29	13.65	13.73	13.50	13.53	369331
2022-05-02	13.48	13.58	13.40	13.46	466606
2022-05-03	13.43	13.55	13.43	13.48	211530
2022-05-04	13.44	13.66	13.38	13.65	276532
2022-05-05	13.55	13.59	13.34	13.39	284895
2022-05-06	13.39	13.40	13.19	13.25	389322
2022-05-09	13.18	13.46	13.15	13.30	1055787
2022-05-10	13.40	13.49	13.22	13.21	435465
2022-05-11	13.17	13.30	13.04	13.07	313178
2022-05-12	13.00	13.07	12.76	12.85	578994
2022-05-13	12.94	13.00	12.82	12.83	453004
2022-05-16	12.78	12.89	12.78	12.81	289460
2022-05-17	12.93	12.96	12.80	12.93	336998
2022-05-18	12.85	12.98	12.80	12.96	385912
2022-05-19	12.92	13.06	12.89	12.90	254225
2022-05-20	12.96	13.05	12.90	13.03	339674
2022-05-23	13.06	13.18	12.98	13.02	337303
2022-05-24	13.06	13.06	12.83	12.86	347470
2022-05-25	12.86	13.04	12.85	13.00	314540
2022-05-26	13.03	13.34	13.03	13.23	448885
2022-05-27	13.32	13.43	13.27	13.35	504920
2022-05-31	13.37	13.37	13.20	13.26	373730
2022-06-01	13.33	13.40	13.13	13.22	304747
2022-06-02	13.22	13.32	13.17	13.32	272758
2022-06-03	13.25	13.27	13.14	13.26	400529
2022-06-06	13.30	13.33	13.21	13.24	312503
2022-06-07	13.27	13.42	13.26	13.41	198688
2022-06-08	13.45	13.48	13.34	13.39	181138
2022-06-09	13.39	13.44	13.18	13.22	231292
2022-06-10	13.13	13.16	12.96	13.06	291713
2022-06-13	12.88	12.94	12.52	12.65	778309
2022-06-14	12.72	12.77	12.57	12.50	336134
2022-06-15	12.51	12.65	12.39	12.47	409875
2022-06-16	12.31	12.33	11.85	11.90	727217
2022-06-17	12.05	12.08	12.00	12.04	362201
2022-06-21	12.11	12.22	12.02	12.04	362377
2022-06-22	11.94	12.11	11.94	12.05	391468
2022-06-23	12.08	12.15	12.03	12.13	383482
2022-06-24	12.32	12.36	12.11	12.18	360677
2022-06-27	12.17	12.23	12.06	12.15	397848
2022-06-28	12.20	12.27	12.07	12.12	247942
2022-06-29	12.11	12.18	12.00	12.05	368356
2022-06-30	12.07	12.34	11.99	12.13	831112
2022-07-01	12.15	12.27	12.07	12.20	292298
2022-07-05	12.20	12.39	12.10	12.36	528654
2022-07-06	12.40	12.43	12.26	12.29	378057
2022-07-07	12.30	12.50	12.28	12.50	273025
2022-07-08	12.54	12.59	12.39	12.55	272752
2022-07-11	12.55	12.55	12.21	12.28	305288
2022-07-12	12.33	12.43	12.18	12.19	345850
2022-07-13	12.11	12.29	12.11	12.22	313747
2022-07-14	12.20	12.20	12.02	12.15	279893
2022-07-15	12.21	12.23	11.95	12.01	474609
2022-07-18	12.04	12.11	11.91	11.96	337602
2022-07-19	12.00	12.10	11.98	12.05	309766
2022-07-20	12.08	12.18	12.01	12.12	358241
2022-07-21	12.10	12.19	12.06	12.15	219976
2022-07-22	12.20	12.30	12.10	12.17	223990
2022-07-25	12.20	12.27	12.05	12.11	275651
2022-07-26	12.13	12.18	12.05	12.14	189237
2022-07-27	12.19	12.38	12.18	12.31	285987
2022-07-28	12.32	12.63	12.30	12.61	422787
2022-07-29	12.70	12.78	12.65	12.74	397205
2022-08-01	12.75	12.99	12.68	12.89	387526
2022-08-02	12.93	13.03	12.88	12.89	283170
2022-08-03	12.96	13.06	12.84	13.02	294859
2022-08-04	13.14	13.17	12.98	13.01	226105
2022-08-05	13.01	13.19	12.95	13.15	311129
2022-08-08	13.15	13.15	12.99	13.06	283803
2022-08-09	13.07	13.15	13.05	13.01	280117
2022-08-10	13.12	13.14	13.01	13.07	376579
2022-08-11	13.10	13.18	13.04	13.05	208748
2022-08-12	13.09	13.32	13.07	13.24	317328
2022-08-15	13.23	13.23	13.02	13.05	418488
2022-08-16	13.05	13.05	12.87	12.90	396374
2022-08-17	12.88	12.92	12.76	12.77	263051
2022-08-18	12.77	12.83	12.66	12.77	379613
2022-08-19	12.75	12.78	12.65	12.67	208105
2022-08-22	12.63	12.64	12.50	12.55	184582
2022-08-23	12.53	12.72	12.53	12.56	198986
2022-08-24	12.59	12.64	12.55	12.60	338954
2022-08-25	12.65	12.77	12.60	12.73	257509
2022-08-26	12.80	12.82	12.59	12.61	158706
2022-08-29	12.62	12.76	12.60	12.67	182176
2022-08-30	12.68	12.79	12.42	12.42	224534
2022-08-31	12.54	12.73	12.42	12.48	260015
2022-09-01	12.37	12.40	12.11	12.15	422945
2022-09-02	12.22	12.38	12.13	12.14	294017
2022-09-06	12.18	12.20	12.03	12.04	296321
2022-09-07	12.05	12.19	12.02	12.13	213703
2022-09-08	12.05	12.18	12.05	12.07	265277
2022-09-09	12.14	12.22	12.09	12.13	231020
2022-09-12	12.15	12.25	12.05	12.10	497788
2022-09-13	11.99	12.05	11.92	11.89	404503
2022-09-14	12.00	12.05	11.92	12.01	339406
2022-09-15	11.98	12.05	11.80	11.81	354966
2022-09-16	11.79	11.96	11.72	11.90	445615
2022-09-19	11.87	11.90	11.70	11.72	336762
2022-09-20	11.68	11.74	11.36	11.40	629717
2022-09-21	11.40	11.54	11.33	11.40	307448
2022-09-22	11.42	11.64	11.35	11.61	680347
2022-09-23	11.53	11.72	11.32	11.43	651142
2022-09-26	11.45	11.52	11.05	11.09	545287
2022-09-27	11.20	11.27	10.99	11.04	413415
2022-09-28	11.05	11.46	11.00	11.30	563881
2022-09-29	11.16	11.24	10.91	10.93	392543
2022-09-30	10.97	11.15	10.80	10.80	833199
2022-10-03	10.92	11.23	10.88	11.05	528243
2022-10-04	11.14	11.41	11.14	11.24	321795
2022-10-05	11.21	11.27	10.99	11.15	309039
2022-10-06	11.11	11.16	10.98	10.99	237832
2022-10-07	10.93	11.35	10.93	11.25	1193319
2022-10-10	11.32	11.32	11.10	11.17	480414
2022-10-11	11.15	11.55	11.09	11.38	640632
2022-10-12	11.30	11.40	11.14	11.14	389852
2022-10-13	10.87	11.20	10.85	10.93	426618
2022-10-14	11.00	11.08	10.76	10.79	353389
2022-10-17	10.88	10.97	10.80	10.94	372342
2022-10-18	10.98	11.08	10.79	10.80	517260
2022-10-19	10.75	10.82	10.50	10.52	439618
2022-10-20	10.50	10.65	10.46	10.64	652894
2022-10-21	10.60	10.70	10.46	10.70	534512
2022-10-24	10.70	10.83	10.58	10.73	332237
2022-10-25	10.71	11.06	10.65	11.06	418219
2022-10-26	11.06	11.14	10.80	10.80	526177
2022-10-27	10.87	11.01	10.77	10.79	416200
2022-10-28	10.80	10.91	10.62	10.76	665578
2022-10-31	10.79	11.11	10.79	11.11	575268
2022-11-01	11.17	11.37	11.14	11.31	413337
2022-11-02	11.32	11.36	11.16	11.21	299444
2022-11-03	11.15	11.20	11.07	11.16	280986
2022-11-04	11.20	11.33	11.11	11.14	347724
2022-11-07	11.13	11.29	11.05	11.24	327692
2022-11-08	11.26	11.45	11.21	11.35	325523
2022-11-09	11.30	11.41	11.25	11.26	277674
2022-11-10	11.63	11.65	11.40	11.53	529424
2022-11-11	11.50	11.54	11.32	11.44	358431
2022-11-14	11.45	11.55	11.36	11.39	496228
2022-11-15	11.56	11.88	11.53	11.58	920030
2022-11-16	11.61	11.73	11.52	11.53	472131
2022-11-17	11.44	11.49	11.27	11.31	358794
2022-11-18	11.39	11.47	11.29	11.38	228603
2022-11-21	11.38	11.38	11.17	11.27	429998
2022-11-22	11.29	11.48	11.26	11.35	367321
2022-11-23	11.40	11.55	11.39	11.45	285559
2022-11-25	11.43	11.60	11.41	11.54	96406
2022-11-28	11.50	11.64	11.42	11.45	456965
2022-11-29	11.42	11.58	11.40	11.58	364990
2022-11-30	11.67	12.00	11.63	11.90	785280
2022-12-01	12.00	12.20	11.97	12.05	832714
2022-12-02	12.00	12.03	11.92	11.99	413175
2022-12-05	11.98	12.04	11.83	11.86	405358
2022-12-06	11.89	11.98	11.80	11.90	291737
2022-12-07	11.98	12.37	11.92	12.08	1893354
2022-12-08	12.18	12.25	11.99	12.17	943417
2022-12-09	12.15	12.21	12.03	12.07	532110
2022-12-12	12.10	12.23	12.01	12.19	618774
2022-12-13	12.36	12.46	12.24	12.02	749744
2022-12-14	12.05	12.17	11.89	12.05	594590
2022-12-15	12.00	12.01	11.81	11.92	482774
2022-12-16	11.80	11.87	11.55	11.67	543905
2022-12-19	11.64	11.65	11.39	11.41	594826
2022-12-20	11.33	11.47	11.30	11.32	677921
2022-12-21	11.37	11.43	11.29	11.36	804642
2022-12-22	11.35	11.42	11.23	11.40	730964
2022-12-23	11.42	11.51	11.38	11.43	401914
2022-12-27	11.40	11.42	11.16	11.20	623611
2022-12-28	11.20	11.39	11.12	11.12	653625
2022-12-29	11.17	11.28	11.13	11.19	653025
2022-12-30	11.19	11.26	11.08	11.09	1137611
2023-01-03	11.25	11.44	11.17	11.41	756445
2023-01-04	11.51	11.76	11.50	11.69	498463
2023-01-05	11.58	11.72	11.51	11.62	319081
2023-01-06	11.71	11.99	11.64	11.97	380551
2023-01-09	12.00	12.14	12.00	12.07	461067
2023-01-10	12.10	12.12	11.98	12.10	312568
2023-01-11	12.16	12.31	12.13	12.30	435406
2023-01-12	12.32	12.55	12.19	12.52	626580
2023-01-13	12.45	12.50	12.36	12.39	571867
2023-01-17	12.39	12.42	12.33	12.26	492205
2023-01-18	12.30	12.37	12.17	12.23	342363
2023-01-19	12.18	12.22	12.09	12.13	383645
2023-01-20	12.20	12.20	12.11	12.15	421477
2023-01-23	12.18	12.31	12.12	12.23	448322
2023-01-24	12.25	12.36	12.00	12.12	338472
2023-01-25	12.08	12.19	12.00	12.19	317853
2023-01-26	12.29	12.45	12.24	12.43	545937
2023-01-27	12.43	12.50	12.37	12.40	370400
2023-01-30	12.40	12.49	12.38	12.43	303817
2023-01-31	12.50	12.63	12.43	12.60	534112
2023-02-01	12.63	12.64	12.49	12.55	734139
2023-02-02	12.60	12.78	12.60	12.75	552546
2023-02-03	12.62	12.74	12.43	12.46	556357
2023-02-06	12.36	12.41	12.21	12.23	330205
2023-02-07	12.27	12.43	12.23	12.40	272440
2023-02-08	12.42	12.49	12.18	12.24	472239
2023-02-09	12.36	12.39	12.24	12.30	348566
2023-02-10	12.30	12.33	12.22	12.25	198196
2023-02-13	12.22	12.30	12.19	12.23	207979
2023-02-14	12.21	12.30	12.19	12.14	288308
2023-02-15	12.12	12.20	12.08	12.20	332535
2023-02-16	12.10	12.25	12.10	12.15	269074
2023-02-17	12.11	12.17	12.00	12.06	371851
2023-02-21	11.95	12.02	11.60	11.60	654984
2023-02-22	11.69	11.80	11.62	11.76	406302
2023-02-23	11.81	11.95	11.76	11.93	193408
2023-02-24	11.81	11.95	11.79	11.93	357124
2023-02-27	11.94	12.02	11.91	11.98	242031
2023-02-28	12.01	12.24	11.99	12.21	525992
2023-03-01	12.19	12.23	12.02	12.05	381831
2023-03-02	12.00	12.12	11.94	12.11	379693
2023-03-03	12.18	12.20	12.09	12.15	250866
2023-03-06	12.20	12.25	12.07	12.10	179939
2023-03-07	12.14	12.22	12.05	12.10	345235
2023-03-08	12.14	12.18	11.96	12.03	330393
2023-03-09	12.03	12.09	11.69	11.72	519463
2023-03-10	11.77	11.83	11.44	11.56	687620
2023-03-13	11.41	11.63	11.37	11.37	456120
2023-03-14	11.48	11.60	11.43	11.43	380811
2023-03-15	11.34	11.65	11.34	11.61	814822
2023-03-16	11.49	11.60	11.41	11.58	245399
2023-03-17	11.52	11.59	11.37	11.39	198599
2023-03-20	11.37	11.39	11.16	11.16	416478
2023-03-21	11.18	11.27	11.16	11.21	311097
2023-03-22	11.20	11.25	11.13	11.17	227089
2023-03-23	11.17	11.27	11.04	11.05	312692
2023-03-24	11.09	11.10	10.91	11.00	617612
2023-03-27	11.00	11.11	10.99	11.02	301080
2023-03-28	11.04	11.06	10.95	10.96	245942
2023-03-29	11.09	11.15	11.04	11.14	389247
2023-03-30	11.23	11.29	11.22	11.28	308444
2023-03-31	11.28	11.49	11.28	11.37	878410
2023-04-03	11.39	11.50	11.32	11.39	350865
2023-04-04	11.41	11.50	11.35	11.36	247540
2023-04-05	11.32	11.37	11.20	11.33	297348
2023-04-06	11.28	11.56	11.28	11.47	359949
2023-04-10	11.40	11.68	11.40	11.68	456654
2023-04-11	11.68	11.73	11.62	11.52	431308
2023-04-12	11.65	11.68	11.51	11.54	529162
2023-04-13	11.56	11.68	11.53	11.67	215635
2023-04-14	11.68	11.70	11.53	11.67	427733
2023-04-17	11.66	11.69	11.53	11.57	228689
2023-04-18	11.63	11.64	11.50	11.57	373034
2023-04-19	11.53	11.59	11.50	11.54	158383
2023-04-20	11.50	11.55	11.49	11.54	157885
2023-04-21	11.51	11.59	11.49	11.52	153259
2023-04-24	11.55	11.57	11.51	11.55	155110
2023-04-25	11.49	11.58	11.45	11.47	241246
2023-04-26	11.54	11.60	11.49	11.55	271416
2023-04-27	11.51	11.59	11.50	11.59	177127
2023-04-28	11.64	11.75	11.60	11.74	377484
2023-05-01	11.71	11.74	11.59	11.66	307870
2023-05-02	11.64	11.66	11.53	11.56	195379
2023-05-03	11.62	11.75	11.61	11.70	419968
2023-05-04	11.69	11.74	11.56	11.59	314555
2023-05-05	11.67	11.98	11.66	11.84	472347
2023-05-08	11.85	11.89	11.67	11.73	301794
2023-05-09	11.72	11.78	11.67	11.60	341768
2023-05-10	11.70	11.70	11.60	11.69	234797
2023-05-11	11.66	11.72	11.60	11.67	238518
2023-05-12	11.73	11.73	11.56	11.61	307971
2023-05-15	11.59	11.76	11.55	11.72	415797
2023-05-16	11.72	11.75	11.52	11.55	298711
2023-05-17	11.55	11.65	11.51	11.53	210934
2023-05-18	11.54	11.57	11.40	11.45	325907
2023-05-19	11.40	11.50	11.38	11.42	199568
2023-05-22	11.40	11.43	11.33	11.35	241163
2023-05-23	11.35	11.37	11.24	11.26	364737
2023-05-24	11.25	11.27	11.15	11.15	381923
2023-05-25	11.15	11.18	11.05	11.06	354831
2023-05-26	11.07	11.37	11.05	11.36	455806
2023-05-30	11.41	11.44	11.28	11.43	478093
2023-05-31	11.45	11.48	11.40	11.47	245209
2023-06-01	11.50	11.65	11.49	11.61	297917
2023-06-02	11.65	11.69	11.60	11.66	341075
2023-06-05	11.63	11.71	11.60	11.66	315258
2023-06-06	11.73	11.76	11.70	11.74	245892
2023-06-07	11.80	12.01	11.70	11.96	578673
2023-06-08	11.99	12.12	11.93	11.96	329057
2023-06-09	11.96	12.02	11.86	11.90	157007
2023-06-12	11.96	12.08	11.90	12.05	585198
2023-06-13	12.04	12.12	12.02	11.94	303508
2023-06-14	11.92	11.93	11.75	11.84	403174
2023-06-15	11.85	11.95	11.82	11.91	381690
2023-06-16	11.91	11.95	11.83	11.87	272268
2023-06-20	11.85	11.93	11.80	11.87	321315
2023-06-21	11.86	11.96	11.80	11.92	347306
2023-06-22	11.92	12.00	11.89	11.98	201655
2023-06-23	11.97	11.98	11.92	11.93	206854
2023-06-26	11.93	12.06	11.93	11.96	228130
2023-06-27	11.96	12.01	11.91	11.91	188249
2023-06-28	11.96	12.10	11.95	12.09	302898
2023-06-29	12.04	12.09	11.91	11.92	272489
2023-06-30	11.94	12.02	11.91	11.91	468194
2023-07-03	11.92	11.98	11.87	11.92	231027
2023-07-05	11.92	12.04	11.91	11.97	316603
2023-07-06	11.91	11.93	11.75	11.83	334287
2023-07-07	11.80	11.93	11.78	11.89	283214
2023-07-10	11.93	11.95	11.85	11.91	234747
2023-07-11	11.96	11.98	11.88	11.85	222084
2023-07-12	11.91	12.10	11.85	12.04	482192
2023-07-13	12.05	12.10	11.92	11.95	383602
2023-07-14	11.93	11.97	11.90	11.92	245110
2023-07-17	11.87	11.89	11.80	11.84	361430
2023-07-18	11.81	11.91	11.79	11.88	471678
2023-07-19	11.91	11.92	11.81	11.84	314625
2023-07-20	11.85	11.85	11.70	11.73	354126
2023-07-21	11.78	11.82	11.68	11.70	1240603
2023-07-24	11.75	11.80	11.73	11.76	336457
2023-07-25	11.75	11.87	11.75	11.87	289260
2023-07-26	11.89	11.95	11.83	11.94	274556
2023-07-27	11.97	12.04	11.80	11.83	494133
2023-07-28	11.86	12.04	11.86	12.04	342461
2023-07-31	12.07	12.17	12.07	12.12	338590
2023-08-01	12.04	12.15	12.04	12.09	282380
2023-08-02	12.03	12.07	11.99	12.07	280459
2023-08-03	12.04	12.05	11.95	12.01	286832
2023-08-04	12.07	12.14	12.01	12.14	353354
2023-08-07	12.29	12.34	12.21	12.26	491387
2023-08-08	12.23	12.29	12.23	12.27	360391
2023-08-09	12.36	12.42	12.27	12.38	610540
2023-08-10	12.44	12.46	12.35	12.36	333844
2023-08-11	12.35	12.42	12.27	12.28	258658
2023-08-14	12.30	12.33	12.26	12.28	223769
2023-08-15	12.28	12.29	12.13	12.04	408522
2023-08-16	12.00	12.09	12.00	12.01	303242
2023-08-17	12.04	12.06	11.88	11.92	390648
2023-08-18	11.88	12.03	11.88	11.90	361185
2023-08-21	11.91	11.95	11.83	11.94	313365
2023-08-22	11.93	11.95	11.87	11.95	227474
2023-08-23	11.94	12.06	11.92	12.01	369602
2023-08-24	12.01	12.01	11.91	11.91	275706
2023-08-25	11.95	12.05	11.89	12.02	468229
2023-08-28	12.03	12.06	12.01	12.02	172194
2023-08-29	12.04	12.16	12.02	12.13	269082
2023-08-30	12.17	12.21	12.10	12.14	262651
2023-08-31	12.19	12.20	12.05	12.05	344715
2023-09-01	12.10	12.17	12.07	12.14	273620
2023-09-05	12.10	12.10	12.04	12.06	215123
2023-09-06	12.10	12.12	11.99	12.04	233179
2023-09-07	11.97	12.12	11.96	12.10	245139
2023-09-08	12.13	12.17	12.03	12.05	323617
2023-09-11	12.07	12.08	12.03	12.07	267135
2023-09-12	12.04	12.12	12.04	11.99	266575
2023-09-13	11.98	12.04	11.94	11.96	201192
2023-09-14	11.96	11.99	11.91	11.93	224720
2023-09-15	11.90	11.91	11.81	11.83	276534
2023-09-18	11.80	11.95	11.77	11.93	229397
2023-09-19	11.89	11.95	11.86	11.90	180948
2023-09-20	11.93	11.95	11.88	11.91	230150
2023-09-21	11.81	11.87	11.78	11.79	304030
2023-09-22	11.83	11.88	11.78	11.87	192585
2023-09-25	11.80	11.89	11.76	11.80	299220
2023-09-26	11.74	11.78	11.43	11.49	725126
2023-09-27	11.51	11.65	11.49	11.50	536234
2023-09-28	11.49	11.63	11.46	11.61	363254
2023-09-29	11.69	11.81	11.64	11.72	511549
2023-10-02	11.69	11.78	11.56	11.71	1148859
2023-10-03	11.62	11.67	11.40	11.42	514876
2023-10-04	11.42	11.52	11.36	11.48	485018
2023-10-05	11.50	11.54	11.34	11.35	384861
2023-10-06	11.28	11.35	11.13	11.19	1048719
2023-10-09	11.17	11.30	11.12	11.12	1043687
2023-10-10	11.15	11.22	11.09	11.06	550358
2023-10-11	11.09	11.17	11.09	11.09	485146
2023-10-12	11.13	11.16	10.96	10.99	392496
2023-10-13	11.02	11.02	10.91	10.91	352247
2023-10-16	10.92	10.97	10.77	10.78	495271
2023-10-17	10.76	10.79	10.61	10.73	479061
2023-10-18	10.72	10.74	10.65	10.70	335384
2023-10-19	10.68	10.74	10.51	10.51	468500
2023-10-20	10.51	10.55	10.32	10.35	1060475
2023-10-23	10.30	10.45	10.22	10.30	909098
2023-10-24	10.31	10.43	10.31	10.38	533966
2023-10-25	10.37	10.50	10.31	10.48	787018
2023-10-26	10.50	10.61	10.48	10.59	709337
2023-10-27	10.68	10.85	10.65	10.69	786155
2023-10-30	10.84	10.92	10.74	10.83	470426
2023-10-31	10.89	10.99	10.86	10.94	517103
2023-11-01	10.91	11.30	10.91	11.30	623941
2023-11-02	11.46	11.73	11.38	11.70	1089241
2023-11-03	11.80	11.87	11.49	11.51	1070329
2023-11-06	11.64	11.69	11.24	11.32	950116
2023-11-07	11.34	11.44	11.26	11.43	644639
2023-11-08	11.52	11.61	11.47	11.61	524791
2023-11-09	11.63	11.66	11.42	11.48	396499
2023-11-10	11.58	11.62	11.47	11.51	355094
2023-11-13	11.51	11.54	11.41	11.44	411424
2023-11-14	11.76	11.87	11.73	11.69	919920
2023-11-15	11.69	11.71	11.51	11.53	484072
2023-11-16	11.51	11.70	11.51	11.69	480113
2023-11-17	11.75	11.75	11.62	11.72	466756
2023-11-20	11.74	11.75	11.64	11.65	484973
2023-11-21	11.63	11.77	11.63	11.68	380831
2023-11-22	11.75	11.80	11.71	11.77	315626
2023-11-24	11.74	11.78	11.72	11.73	157756
2023-11-27	11.75	11.80	11.68	11.69	356533
2023-11-28	11.69	11.85	11.68	11.71	551926
2023-11-29	11.78	11.89	11.76	11.83	514120
2023-11-30	11.87	12.00	11.85	11.95	551670
2023-12-01	11.95	12.03	11.93	11.98	684157
2023-12-04	11.95	12.05	11.89	11.97	443938
2023-12-05	12.00	12.17	11.98	12.10	613179
2023-12-06	12.11	12.14	11.97	12.06	724769
2023-12-07	12.06	12.11	12.01	12.11	581566
2023-12-08	12.08	12.08	11.95	11.97	279299
2023-12-11	12.00	12.04	11.96	12.00	318901
2023-12-12	11.99	11.99	11.87	11.81	436700
2023-12-13	11.86	12.27	11.79	12.23	853856
2023-12-14	12.23	12.37	12.00	12.03	1083009
2023-12-15	12.05	12.14	11.92	12.07	731792
2023-12-18	12.09	12.11	11.97	11.98	504925
2023-12-19	12.03	12.09	11.96	11.99	430383
2023-12-20	12.00	12.05	11.95	11.97	307748
2023-12-21	11.93	12.06	11.93	12.02	494064
2023-12-22	12.04	12.12	11.92	11.99	407079
2023-12-26	11.99	12.09	11.96	12.05	365646
2023-12-27	12.07	12.20	12.07	12.20	492392
2023-12-28	12.16	12.22	12.08	12.18	392554
2023-12-29	12.20	12.30	12.14	12.24	857451
2024-01-02	12.20	12.32	12.16	12.29	375370
2024-01-03	12.29	12.32	12.18	12.21	369447
2024-01-04	12.19	12.29	12.06	12.09	629617
2024-01-05	12.13	12.25	12.09	12.24	502756
2024-01-08	12.27	12.34	12.24	12.30	317222
2024-01-09	12.32	12.34	12.24	12.30	332486
2024-01-10	12.34	12.46	12.33	12.43	489758
2024-01-11	12.43	12.43	12.35	12.42	405277
2024-01-12	12.42	12.58	12.41	12.53	656882
2024-01-16	12.53	12.56	12.43	12.34	652895
2024-01-17	12.29	12.32	12.11	12.21	633536
2024-01-18	12.25	12.34	12.24	12.31	483887
2024-01-19	12.35	12.35	12.19	12.20	982836
2024-01-22	12.28	12.38	12.26	12.30	463195
2024-01-23	12.30	12.35	12.26	12.29	353550
2024-01-24	12.36	12.39	12.32	12.37	318764
2024-01-25	12.40	12.59	12.37	12.56	802189
2024-01-26	12.56	12.57	12.47	12.52	278255
2024-01-29	12.54	12.57	12.48	12.52	437030
2024-01-30	12.57	12.62	12.54	12.62	286604
2024-01-31	12.59	12.66	12.55	12.57	538175
2024-02-01	12.59	12.82	12.59	12.75	448231
2024-02-02	12.67	12.70	12.61	12.66	523851
2024-02-05	12.64	12.70	12.60	12.66	466084
2024-02-06	12.69	12.70	12.55	12.67	528469
2024-02-07	12.66	12.77	12.60	12.73	429043
2024-02-08	12.73	12.73	12.63	12.63	272399
2024-02-09	12.66	12.71	12.61	12.71	363468
2024-02-12	12.73	12.74	12.63	12.66	344966
2024-02-13	12.59	12.61	12.51	12.46	393485
2024-02-14	12.47	12.55	12.47	12.54	228586
2024-02-15	12.57	12.57	12.46	12.55	366173
2024-02-16	12.52	12.56	12.49	12.50	361641
2024-02-20	12.53	12.59	12.46	12.59	247428
2024-02-21	12.55	12.63	12.53	12.54	334128
2024-02-22	12.57	12.58	12.48	12.49	300804
2024-02-23	12.54	12.58	12.51	12.52	265513
2024-02-26	12.55	12.55	12.46	12.47	224282
2024-02-27	12.49	12.58	12.42	12.51	298110
2024-02-28	12.53	12.61	12.51	12.58	220800
2024-02-29	12.65	12.65	12.60	12.63	192169
2024-03-01	12.70	12.86	12.64	12.81	527464
2024-03-04	12.77	12.80	12.72	12.75	476512
2024-03-05	12.77	12.82	12.70	12.76	342951
2024-03-06	12.80	12.85	12.72	12.83	474087
2024-03-07	12.88	12.88	12.75	12.77	371012
2024-03-08	12.77	12.90	12.75	12.89	368468
2024-03-11	12.89	12.90	12.77	12.79	552336
2024-03-12	12.82	12.96	12.81	12.85	554404
2024-03-13	12.80	12.82	12.63	12.64	535147
2024-03-14	12.63	12.66	12.58	12.61	228944
2024-03-15	12.65	12.67	12.51	12.52	469553
2024-03-18	12.55	12.64	12.52	12.62	202396
2024-03-19	12.64	12.66	12.59	12.64	175713
2024-03-20	12.64	12.72	12.54	12.70	289527
2024-03-21	12.75	12.76	12.67	12.68	277629
2024-03-22	12.72	12.77	12.70	12.77	186557
2024-03-25	12.77	12.78	12.61	12.64	277612
2024-03-26	12.70	12.86	12.68	12.81	472638
2024-03-27	12.82	12.83	12.71	12.77	332706
2024-03-28	12.75	12.79	12.69	12.70	745984
2024-04-01	12.75	12.84	12.70	12.83	380056
2024-04-02	12.75	12.75	12.66	12.71	381400
2024-04-03	12.70	12.75	12.67	12.72	278230
2024-04-04	12.79	12.82	12.61	12.62	345910
2024-04-05	12.65	12.71	12.57	12.58	308511
2024-04-08	12.57	12.62	12.50	12.50	297708
2024-04-09	12.54	12.60	12.45	12.50	419744
2024-04-10	12.45	12.48	12.08	12.19	1149624
2024-04-11	12.24	12.32	12.21	12.27	382780
2024-04-12	12.26	12.32	12.17	12.18	320169
2024-04-15	12.21	12.25	11.85	11.89	625273
2024-04-16	11.90	12.10	11.89	11.98	560217
2024-04-17	12.00	12.04	11.89	11.94	541765
2024-04-18	11.95	12.05	11.94	12.01	299200
2024-04-19	12.00	12.18	12.00	12.11	344744
2024-04-22	12.13	12.20	12.12	12.15	285138
2024-04-23	12.16	12.25	12.15	12.21	281624
2024-04-24	12.16	12.21	12.09	12.14	214613
2024-04-25	12.04	12.09	11.97	12.05	269595
2024-04-26	12.07	12.25	12.07	12.23	288442
2024-04-29	12.22	12.25	12.17	12.22	279933
2024-04-30	12.21	12.28	12.19	12.25	333427
2024-05-01	12.26	12.35	12.23	12.32	251180
2024-05-02	12.29	12.39	12.29	12.30	361434
2024-05-03	12.40	12.58	12.40	12.56	716291
2024-05-06	12.60	12.67	12.53	12.61	447632
2024-05-07	12.65	12.70	12.52	12.57	395462
2024-05-08	12.57	12.66	12.55	12.60	541505
2024-05-09	12.64	12.64	12.57	12.61	357720
2024-05-10	12.69	12.74	12.61	12.68	340752
2024-05-13	12.74	12.75	12.62	12.70	467917
2024-05-14	12.70	12.75	12.66	12.57	383654
2024-05-15	12.64	12.70	12.62	12.70	317123
2024-05-16	12.66	12.68	12.52	12.53	391307
2024-05-17	12.58	12.62	12.53	12.59	255179
2024-05-20	12.57	12.61	12.54	12.60	264182
2024-05-21	12.62	12.65	12.53	12.55	468831
2024-05-22	12.57	12.61	12.53	12.57	171419
2024-05-23	12.60	12.61	12.50	12.51	338403
2024-05-24	12.55	12.57	12.50	12.51	252744
2024-05-28	12.50	12.52	12.35	12.40	486875
2024-05-29	12.39	12.39	12.31	12.36	315904
2024-05-30	12.39	12.50	12.37	12.44	294903
2024-05-31	12.53	12.61	12.50	12.50	421515
2024-06-03	12.51	12.51	12.45	12.51	271690
2024-06-04	12.52	12.62	12.52	12.62	238081
2024-06-05	12.61	12.62	12.53	12.57	333597
2024-06-06	12.57	12.60	12.41	12.49	345775
2024-06-07	12.47	12.64	12.38	12.50	726108
2024-06-10	12.50	12.62	12.49	12.62	434950
2024-06-11	12.61	12.66	12.57	12.54	300864
2024-06-12	12.58	12.62	12.50	12.57	549944
2024-06-13	12.60	12.60	12.48	12.51	306404
2024-06-14	12.47	12.49	12.37	12.43	379703
2024-06-17	12.43	12.47	12.40	12.47	289274
2024-06-18	12.45	12.53	12.43	12.46	235258
2024-06-20	12.47	12.55	12.40	12.48	273102
2024-06-21	12.50	12.52	12.42	12.44	207190
2024-06-24	12.48	12.49	12.38	12.40	355062
2024-06-25	12.45	12.50	12.41	12.46	178489
2024-06-26	12.43	12.50	12.38	12.42	463545
2024-06-27	12.47	12.58	12.47	12.56	462165
2024-06-28	12.60	12.60	12.45	12.52	546214
2024-07-01	12.55	12.65	12.53	12.62	412963
2024-07-02	12.66	12.67	12.51	12.56	484087
2024-07-03	12.58	12.65	12.55	12.65	289776
2024-07-05	12.63	12.64	12.57	12.62	394293
2024-07-08	12.61	12.64	12.51	12.61	589641
2024-07-09	12.62	12.72	12.61	12.71	353400
2024-07-10	12.73	12.74	12.65	12.72	446479
2024-07-11	12.73	12.81	12.71	12.80	494240
2024-07-12	12.80	12.86	12.72	12.86	339123
2024-07-15	12.83	12.83	12.70	12.73	492129
2024-07-16	12.76	12.76	12.61	12.57	672290
2024-07-17	12.57	12.60	12.41	12.42	1072045
2024-07-18	12.46	12.47	12.42	12.47	364697
2024-07-19	12.51	12.51	12.39	12.43	904053
2024-07-22	12.44	12.52	12.44	12.48	281056
2024-07-23	12.53	12.58	12.47	12.53	254321
2024-07-24	12.50	12.55	12.44	12.52	408371
2024-07-25	12.55	12.60	12.49	12.59	263061
2024-07-26	12.63	12.63	12.55	12.58	186010
2024-07-29	12.61	12.67	12.58	12.59	246310
2024-07-30	12.66	12.72	12.61	12.72	296983
2024-07-31	12.74	12.80	12.65	12.70	518156
2024-08-01	12.73	12.73	12.63	12.70	364560
2024-08-02	12.68	12.82	12.65	12.77	518096
2024-08-05	12.45	12.54	12.39	12.46	733719
2024-08-06	12.48	12.65	12.43	12.65	326895
2024-08-07	12.73	12.73	12.55	12.57	295841
2024-08-08	12.64	12.67	12.58	12.65	263991
2024-08-09	12.65	12.70	12.64	12.67	153992
2024-08-12	12.67	12.75	12.65	12.73	302020
2024-08-13	12.75	12.81	12.75	12.69	320006
2024-08-14	12.69	12.78	12.68	12.75	259026
2024-08-15	12.73	12.78	12.73	12.75	300022
2024-08-16	12.73	12.78	12.71	12.73	241054
2024-08-19	12.73	12.86	12.73	12.83	333331
2024-08-20	12.83	12.86	12.78	12.80	235128
2024-08-21	12.80	12.95	12.80	12.91	209921
2024-08-22	12.92	12.92	12.83	12.86	184688
2024-08-23	12.87	12.93	12.83	12.86	262629
2024-08-26	12.84	12.95	12.80	12.94	321980
2024-08-27	12.93	12.93	12.84	12.91	222705
2024-08-28	12.93	12.93	12.83	12.87	176180
2024-08-29	12.92	13.04	12.86	12.99	363173
2024-08-30	13.01	13.08	12.89	12.94	652579
2024-09-03	12.94	12.94	12.82	12.84	398861
2024-09-04	12.85	12.95	12.81	12.85	248738
2024-09-05	12.89	13.04	12.89	13.01	300941
2024-09-06	12.99	13.00	12.89	12.93	293094
2024-09-09	12.92	12.99	12.89	12.94	352648
2024-09-10	12.98	12.98	12.89	12.93	282923
2024-09-11	12.97	12.99	12.91	12.92	303596
2024-09-12	12.97	13.02	12.92	12.98	264646
2024-09-13	13.00	13.01	12.91	12.99	410458
2024-09-16	12.98	13.02	12.93	12.98	339109
2024-09-17	13.02	13.24	13.00	12.95	750151
2024-09-18	13.00	13.06	12.97	12.98	448896
2024-09-19	13.03	13.03	12.89	12.90	629167
2024-09-20	12.95	13.03	12.95	13.01	374636
2024-09-23	12.96	12.99	12.91	12.93	305410
2024-09-24	12.96	13.07	12.94	13.06	292268
2024-09-25	13.06	13.07	12.97	13.00	279549
2024-09-26	13.01	13.03	12.93	12.95	325789
2024-09-27	12.94	13.05	12.92	12.97	395582
2024-09-30	12.97	13.05	12.93	12.98	478190
2024-10-01	13.01	13.01	12.90	12.94	473737
2024-10-02	12.91	13.03	12.89	13.00	273529
2024-10-03	13.00	13.07	12.94	12.97	315416
2024-10-04	12.91	13.02	12.91	12.98	435496
2024-10-07	12.97	12.97	12.91	12.94	300054
2024-10-08	12.92	12.94	12.90	12.92	259399
2024-10-09	12.90	12.95	12.88	12.90	333709
2024-10-10	12.89	12.91	12.87	12.88	449299
2024-10-11	12.88	12.93	12.88	12.91	255251
2024-10-14	12.91	12.94	12.90	12.90	271885
2024-10-15	12.95	12.95	12.86	12.79	471573
2024-10-16	12.83	12.89	12.83	12.86	327966
2024-10-17	12.85	12.85	12.73	12.73	740086
2024-10-18	12.75	12.80	12.70	12.74	256643
2024-10-21	12.73	12.77	12.62	12.65	458407
2024-10-22	12.65	12.71	12.51	12.56	889558
2024-10-23	12.53	12.55	12.45	12.49	529135
2024-10-24	12.52	12.55	12.50	12.52	435591
2024-10-25	12.55	12.59	12.50	12.51	314772
2024-10-28	12.55	12.57	12.45	12.46	501664
2024-10-29	12.45	12.45	12.30	12.32	717361
2024-10-30	12.40	12.55	12.39	12.55	414004
2024-10-31	12.55	12.61	12.52	12.55	407702
2024-11-01	12.62	12.77	12.61	12.71	992750
2024-11-04	12.70	12.72	12.58	12.60	644474
2024-11-05	12.64	12.70	12.61	12.70	368162
2024-11-06	12.69	12.72	12.55	12.69	589320
2024-11-07	12.70	12.77	12.64	12.74	666272
2024-11-08	12.78	12.93	12.75	12.88	541575
2024-11-11	12.93	12.93	12.77	12.85	611023
2024-11-12	12.80	12.83	12.67	12.61	615475
2024-11-13	12.66	12.75	12.55	12.61	486696
2024-11-14	12.57	12.60	12.48	12.53	483822
2024-11-15	12.44	12.53	12.44	12.52	452439
2024-11-18	12.52	12.54	12.45	12.48	536336
2024-11-19	12.46	12.55	12.46	12.54	417624
2024-11-20	12.54	12.59	12.47	12.54	317867
2024-11-21	12.56	12.63	12.51	12.63	364611
2024-11-22	12.68	12.75	12.64	12.70	466495
2024-11-25	12.73	12.74	12.64	12.65	314047
2024-11-26	12.69	12.70	12.59	12.63	402511
2024-11-27	12.63	12.77	12.63	12.76	315610
2024-11-29	12.83	12.83	12.74	12.80	271413
2024-12-02	12.84	12.85	12.77	12.85	408743
2024-12-03	12.85	12.92	12.82	12.86	381323
2024-12-04	12.90	12.95	12.86	12.91	353311
2024-12-05	12.91	12.93	12.88	12.89	399144
2024-12-06	12.96	13.00	12.94	12.98	510353
2024-12-09	13.00	13.00	12.93	12.95	399462
2024-12-10	12.98	12.98	12.92	12.93	337649
2024-12-11	12.92	12.99	12.92	12.95	273914
2024-12-12	12.92	12.93	12.85	12.89	450583
2024-12-13	12.92	12.95	12.84	12.86	336551
2024-12-16	12.84	12.89	12.83	12.83	354412
2024-12-17	12.83	12.85	12.71	12.64	384291
2024-12-18	12.64	12.67	12.41	12.45	500624
2024-12-19	12.45	12.49	12.35	12.36	578481
2024-12-20	12.35	12.47	12.25	12.47	883797
2024-12-23	12.47	12.55	12.43	12.45	581356
2024-12-24	12.50	12.59	12.47	12.59	260075
2024-12-26	12.60	12.62	12.52	12.59	345440
2024-12-27	12.60	12.62	12.43	12.46	326807
2024-12-30	12.42	12.60	12.41	12.47	739681
2024-12-31	12.55	12.63	12.53	12.57	684080
2025-01-02	12.58	12.69	12.55	12.68	449332
2025-01-03	12.63	12.68	12.61	12.63	395923
2025-01-06	12.66	12.67	12.60	12.65	332760
2025-01-07	12.65	12.70	12.57	12.61	327220
2025-01-08	12.60	12.68	12.55	12.66	328910
2025-01-10	12.58	12.66	12.53	12.57	266963
2025-01-13	12.54	12.58	12.48	12.55	338460
2025-01-14	12.55	12.63	12.52	12.48	316503
2025-01-15	12.56	12.59	12.53	12.55	351217
2025-01-16	12.54	12.56	12.51	12.54	400322
2025-01-17	12.55	12.60	12.51	12.54	315360
2025-01-21	12.57	12.63	12.57	12.62	254187
2025-01-22	12.65	12.66	12.55	12.58	330920
2025-01-23	12.59	12.60	12.54	12.60	311273
2025-01-24	12.63	12.64	12.50	12.57	391741
2025-01-27	12.54	12.58	12.48	12.58	428776
2025-01-28	12.59	12.59	12.50	12.58	288022
2025-01-29	12.61	12.61	12.56	12.56	260739
2025-01-30	12.58	12.68	12.57	12.68	360375
2025-01-31	12.68	12.79	12.67	12.73	427079
2025-02-03	12.61	12.69	12.50	12.67	437025
2025-02-04	12.70	12.71	12.63	12.71	514918
2025-02-05	12.72	12.75	12.66	12.75	297008
2025-02-06	12.75	12.78	12.73	12.75	288643
2025-02-07	12.74	12.81	12.69	12.77	403175
2025-02-10	12.81	12.81	12.73	12.76	325375
2025-02-11	12.75	12.81	12.72	12.81	453651
2025-02-12	12.76	12.83	12.73	12.82	478119
2025-02-13	12.84	12.85	12.76	12.83	564074
2025-02-14	12.80	12.86	12.77	12.83	505061
2025-02-18	12.85	12.92	12.83	12.77	478035
2025-02-19	12.78	12.85	12.75	12.77	492460
2025-02-20	12.77	12.79	12.70	12.76	380910
2025-02-21	12.78	12.78	12.67	12.70	519865
2025-02-24	12.73	12.75	12.66	12.72	301370
2025-02-25	12.71	12.73	12.70	12.70	362373
2025-02-26	12.74	12.81	12.74	12.78	351220
2025-02-27	12.81	12.86	12.78	12.82	422598
2025-02-28	12.84	12.87	12.78	12.87	516507
2025-03-03	12.88	12.91	12.77	12.81	525840
2025-03-04	12.80	12.82	12.71	12.77	388618
2025-03-05	12.78	12.80	12.72	12.73	347589
2025-03-06	12.73	12.78	12.72	12.76	355729
2025-03-07	12.77	12.77	12.69	12.70	505989
2025-03-10	12.70	12.72	12.66	12.69	380216
2025-03-11	12.70	12.74	12.66	12.69	314120
2025-03-12	12.68	12.70	12.62	12.66	412941
2025-03-13	12.63	12.66	12.61	12.63	260222
2025-03-14	12.62	12.67	12.59	12.65	369053
2025-03-17	12.62	12.67	12.58	12.66	566856
2025-03-18	12.61	12.64	12.58	12.50	341175
2025-03-19	12.50	12.57	12.50	12.56	403765
2025-03-20	12.54	12.56	12.52	12.53	280373
2025-03-21	12.53	12.62	12.52	12.59	203998
2025-03-24	12.65	12.66	12.57	12.60	297978
2025-03-25	12.62	12.66	12.58	12.64	363934
2025-03-26	12.63	12.64	12.57	12.58	285504
2025-03-27	12.56	12.59	12.52	12.55	311522
2025-03-28	12.53	12.60	12.50	12.53	340401
2025-03-31	12.54	12.62	12.50	12.61	575623
2025-04-01	12.56	12.61	12.55	12.57	258762
2025-04-02	12.53	12.56	12.50	12.52	399181
2025-04-03	12.42	12.50	12.34	12.35	622545
2025-04-04	12.28	12.28	11.36	11.49	3070982
2025-04-07	10.95	11.30	10.58	11.15	1836936
2025-04-08	11.58	11.65	11.39	11.43	1346290
2025-04-09	11.40	11.90	11.16	11.82	1256411
2025-04-10	11.72	11.76	11.22	11.27	826161
2025-04-11	11.40	11.59	11.30	11.54	420338
2025-04-14	11.65	11.68	11.55	11.60	514523
2025-04-15	11.72	11.78	11.61	11.66	460283
2025-04-16	11.66	11.69	11.56	11.60	503260
2025-04-17	11.69	11.76	11.61	11.68	422484
2025-04-21	11.67	11.69	11.44	11.48	418374
2025-04-22	11.57	11.60	11.51	11.56	277649
2025-04-23	11.70	11.86	11.61	11.66	436361
2025-04-24	11.72	11.87	11.70	11.84	324963
2025-04-25	11.92	11.97	11.78	11.94	257166
2025-04-28	11.96	11.96	11.83	11.92	338724
2025-04-29	11.92	12.05	11.91	12.02	386523
2025-04-30	12.00	12.10	11.90	12.06	606779
2025-05-01	12.10	12.10	12.00	12.05	298833
2025-05-02	12.12	12.13	12.05	12.10	282197
2025-05-05	12.10	12.12	12.04	12.07	259404
2025-05-06	12.10	12.11	12.02	12.03	245461
2025-05-07	12.10	12.17	12.06	12.06	353660
2025-05-08	12.15	12.18	12.09	12.10	236463
2025-05-09	12.15	12.15	12.08	12.12	167263
2025-05-12	12.23	12.24	12.15	12.20	325611
2025-05-13	12.24	12.31	12.22	12.17	476019
2025-05-14	12.11	12.21	12.09	12.14	357181
2025-05-15	12.13	12.17	12.09	12.15	238882
2025-05-16	12.15	12.20	12.13	12.18	185887
2025-05-19	12.13	12.18	12.10	12.16	165347
2025-05-20	12.16	12.17	12.12	12.15	179621
2025-05-21	12.13	12.14	11.92	11.97	447665
2025-05-22	11.94	12.04	11.93	12.01	268792
2025-05-23	11.98	12.05	11.90	12.04	273704
2025-05-27	12.13	12.14	12.03	12.07	374059
2025-05-28	12.05	12.15	12.05	12.13	314858
2025-05-29	12.20	12.25	12.15	12.24	396263
2025-05-30	12.29	12.33	12.23	12.30	413622
2025-06-02	12.32	12.32	12.22	12.24	397629
2025-06-03	12.24	12.28	12.22	12.24	292645
2025-06-04	12.29	12.32	12.25	12.29	223292
2025-06-05	12.29	12.35	12.27	12.30	285241
2025-06-06	12.32	12.34	12.27	12.29	220427
2025-06-09	12.25	12.28	12.22	12.25	238064
2025-06-10	12.27	12.29	12.22	12.27	224315
2025-06-11	12.30	12.35	12.27	12.31	198205
2025-06-12	12.31	12.35	12.30	12.33	211744
2025-06-13	12.31	12.34	12.28	12.29	163132
2025-06-16	12.33	12.39	12.27	12.30	443856
2025-06-17	12.33	12.33	12.18	12.11	457955
2025-06-18	12.04	12.09	12.01	12.06	558756
2025-06-20	12.05	12.10	12.04	12.07	445919
2025-06-23	12.05	12.08	12.01	12.08	304575
2025-06-24	12.13	12.21	12.10	12.18	384849
2025-06-25	12.22	12.23	12.13	12.18	418607
2025-06-26	12.20	12.26	12.19	12.25	258178
2025-06-27	12.28	12.30	12.23	12.27	450910
2025-06-30	12.33	12.33	12.21	12.24	637078
2025-07-01	12.22	12.27	12.19	12.23	482841
2025-07-02	12.23	12.28	12.20	12.25	443255
2025-07-03	12.27	12.28	12.23	12.26	168014

Explore More About DSL

Coins representing dividend payouts and trends

DSL Dividend History

Discover DoubleLine Income Solutions'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

DSL Stock Split History

Discover DoubleLine Income Solutions'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

DSL Historical Prices

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

Web Analytics