GBDC Historical Prices

Summary

Key Stock Metrics

12.68

(April 9, 2025)

52-Week Low

16.08

(July 12, 2024)

52-Week High

20.50

(May 5, 2017)

All-Time High

15.20

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-04-15	14.50	14.95	14.30	14.71	1801201
2010-04-16	14.50	14.75	14.50	14.70	247320
2010-04-19	14.70	14.85	14.57	14.72	231555
2010-04-20	14.80	14.85	14.66	14.85	171166
2010-04-21	14.83	14.83	14.61	14.80	118290
2010-04-22	14.60	14.79	14.60	14.72	86150
2010-04-23	14.70	14.80	14.55	14.80	159462
2010-04-26	14.71	14.73	14.57	14.66	123331
2010-04-27	14.61	14.70	14.50	14.55	195059
2010-04-28	14.56	14.74	14.50	14.70	146500
2010-04-29	14.70	14.72	14.51	14.70	133050
2010-04-30	14.60	14.65	14.50	14.50	195700
2010-05-03	14.64	14.64	14.50	14.51	114006
2010-05-04	14.51	14.60	14.50	14.60	190365
2010-05-05	14.51	14.56	14.50	14.55	154016
2010-05-06	14.55	14.60	14.50	14.50	667587
2010-05-07	14.51	15.00	14.50	14.54	117992
2010-05-10	14.70	14.70	14.50	14.52	95837
2010-05-11	14.55	14.60	14.50	14.53	58330
2010-05-12	14.51	14.69	14.50	14.50	75717
2010-05-13	14.56	14.56	14.50	14.50	35300
2010-05-14	14.50	14.52	14.50	14.50	106890
2010-05-17	14.50	14.50	14.02	14.19	147620
2010-05-18	14.32	14.43	13.25	13.47	131421
2010-05-19	13.59	13.79	12.57	13.40	223118
2010-05-20	13.19	13.55	12.56	13.50	170721
2010-05-21	13.37	13.56	12.75	12.85	84477
2010-05-24	12.81	13.42	12.56	13.27	43767
2010-05-25	13.02	13.35	12.50	13.35	94025
2010-05-26	13.45	13.98	13.27	13.65	55918
2010-05-27	13.73	14.22	13.33	13.95	49180
2010-05-28	14.20	14.44	13.38	14.14	54525
2010-06-01	14.14	14.40	14.00	14.03	40831
2010-06-02	14.14	14.20	14.00	14.14	12837
2010-06-03	14.08	14.10	13.38	13.80	35710
2010-06-04	14.21	14.21	13.55	13.93	17190
2010-06-07	13.88	14.14	13.83	13.98	53228
2010-06-08	13.75	13.75	13.31	13.67	57300
2010-06-09	13.97	13.97	13.36	13.87	18197
2010-06-10	13.98	14.17	13.87	13.96	16544
2010-06-11	13.95	14.38	13.85	14.38	41730
2010-06-14	14.30	14.54	14.05	14.39	45673
2010-06-15	14.44	14.60	14.25	14.59	56075
2010-06-16	14.29	14.55	14.27	14.51	44537
2010-06-17	14.42	14.55	14.15	14.55	41243
2010-06-18	14.45	14.50	14.28	14.40	69163
2010-06-21	14.50	14.60	14.00	14.48	153303
2010-06-22	14.25	14.58	14.18	14.49	151660
2010-06-23	14.43	14.62	14.21	14.49	135240
2010-06-24	14.37	14.65	14.37	14.63	70005
2010-06-25	14.69	14.77	14.44	14.65	897916
2010-06-28	14.66	14.66	14.33	14.36	38229
2010-06-29	14.28	14.47	14.25	14.33	38162
2010-06-30	14.39	14.73	14.25	14.42	37303
2010-07-01	14.40	14.50	14.02	14.08	69746
2010-07-02	14.19	14.20	14.00	14.01	23565
2010-07-06	14.14	14.32	13.65	13.83	72734
2010-07-07	13.91	14.55	13.86	14.48	44523
2010-07-08	14.50	14.53	14.13	14.40	30791
2010-07-09	14.43	14.43	14.09	14.13	29081
2010-07-12	14.16	14.40	13.96	14.01	24973
2010-07-13	14.17	14.54	14.00	14.39	117185
2010-07-14	14.44	14.44	13.91	14.15	52078
2010-07-15	14.21	14.21	14.00	14.07	13451
2010-07-16	13.97	14.05	13.90	13.92	19748
2010-07-19	14.01	14.47	13.92	14.11	39858
2010-07-20	14.03	14.34	13.92	14.34	19401
2010-07-21	14.37	14.37	14.13	14.21	64047
2010-07-22	14.35	14.35	14.14	14.25	33436
2010-07-23	14.20	14.30	13.94	14.25	36160
2010-07-26	14.32	14.32	13.93	14.14	45579
2010-07-27	14.20	14.32	14.03	14.31	22175
2010-07-28	14.30	14.30	14.04	14.09	28230
2010-07-29	14.15	14.21	13.95	14.03	17424
2010-07-30	13.92	14.21	13.92	14.03	26056
2010-08-02	14.17	14.21	14.04	14.14	25903
2010-08-03	14.10	14.31	14.10	14.25	24223
2010-08-04	14.28	14.50	14.16	14.48	40405
2010-08-05	14.41	14.49	14.25	14.39	23551
2010-08-06	14.31	14.41	13.62	14.12	69468
2010-08-09	14.15	14.25	13.81	14.25	43311
2010-08-10	14.14	14.29	13.62	14.09	32610
2010-08-11	13.91	14.46	13.90	14.26	108978
2010-08-12	14.11	14.66	14.11	14.64	81005
2010-08-13	14.64	14.70	14.44	14.49	31492
2010-08-16	14.57	14.73	14.50	14.68	51534
2010-08-17	14.61	14.72	14.50	14.58	43878
2010-08-18	14.52	14.56	14.25	14.41	44055
2010-08-19	14.33	14.74	14.27	14.50	36918
2010-08-20	14.44	14.71	14.40	14.50	40320
2010-08-23	14.58	14.70	14.47	14.53	28801
2010-08-24	14.43	14.70	14.40	14.40	33175
2010-08-25	14.40	14.57	14.40	14.49	15872
2010-08-26	14.49	14.52	14.29	14.41	23621
2010-08-27	14.49	14.52	14.34	14.52	35183
2010-08-30	14.41	14.47	14.26	14.26	18892
2010-08-31	14.32	14.52	14.25	14.31	41298
2010-09-01	14.48	14.72	14.42	14.66	66477
2010-09-02	14.70	14.70	14.56	14.61	22679
2010-09-03	14.72	14.72	14.56	14.61	33716
2010-09-07	14.62	14.74	14.62	14.67	66585
2010-09-08	14.60	14.61	14.36	14.50	47614
2010-09-09	14.64	14.64	14.30	14.45	16280
2010-09-10	14.45	14.74	14.41	14.74	38336
2010-09-13	14.74	14.87	14.53	14.84	51518
2010-09-14	14.84	14.87	14.62	14.81	39146
2010-09-15	14.74	14.79	14.58	14.72	15332
2010-09-16	14.62	14.80	14.57	14.78	28353
2010-09-17	14.80	14.80	14.57	14.65	29602
2010-09-20	14.80	14.84	14.70	14.84	43304
2010-09-21	14.79	14.91	14.72	14.87	96806
2010-09-22	14.87	14.95	14.86	14.89	53429
2010-09-23	14.85	14.90	14.53	14.72	96656
2010-09-24	14.80	14.95	14.74	14.94	59219
2010-09-27	14.96	14.96	14.90	14.93	22114
2010-09-28	14.96	15.05	14.70	15.02	78487
2010-09-29	15.00	15.19	14.95	15.19	51338
2010-09-30	15.19	15.51	15.13	15.30	60648
2010-10-01	15.39	15.83	15.26	15.82	65855
2010-10-04	15.82	15.82	15.48	15.54	33542
2010-10-05	15.66	15.83	15.33	15.72	71150
2010-10-06	15.72	16.06	15.64	16.01	36757
2010-10-07	16.12	16.72	15.62	15.62	89947
2010-10-08	15.60	15.69	15.45	15.50	72052
2010-10-11	15.53	15.56	15.23	15.44	34245
2010-10-12	15.33	15.55	15.25	15.53	13226
2010-10-13	15.55	16.25	15.33	16.14	31598
2010-10-14	16.14	16.29	15.71	16.25	21926
2010-10-15	16.32	16.32	15.71	15.97	39128
2010-10-18	16.07	16.33	15.67	16.33	24168
2010-10-19	16.20	16.76	15.99	16.04	35575
2010-10-20	16.09	16.39	16.09	16.15	21147
2010-10-21	16.10	16.74	15.76	15.89	46126
2010-10-22	15.89	16.14	15.84	15.91	27310
2010-10-25	16.03	16.03	15.86	15.91	35198
2010-10-26	15.93	16.33	15.93	16.32	22316
2010-10-27	16.06	16.45	16.05	16.41	39979
2010-10-28	16.47	16.47	16.04	16.16	32971
2010-10-29	16.00	16.00	15.61	15.91	82262
2010-11-01	15.80	15.96	15.57	15.61	30568
2010-11-02	15.75	15.90	15.65	15.79	36720
2010-11-03	15.75	15.93	15.57	15.90	26891
2010-11-04	15.90	16.41	15.79	16.39	70682
2010-11-05	16.42	16.42	16.05	16.26	28057
2010-11-08	16.25	16.44	15.99	16.01	32412
2010-11-09	15.93	16.07	15.81	15.91	46264
2010-11-10	15.78	15.81	15.61	15.61	54676
2010-11-11	15.57	16.78	15.57	16.04	83929
2010-11-12	15.66	16.52	15.66	16.24	46712
2010-11-15	16.36	16.85	16.23	16.62	62435
2010-11-16	16.49	16.70	16.07	16.38	59935
2010-11-17	16.41	16.46	15.92	16.04	39724
2010-11-18	15.92	16.05	15.91	15.91	20139
2010-11-19	15.91	16.30	15.91	16.13	23376
2010-11-22	16.02	16.50	15.82	16.39	140094
2010-11-23	16.36	16.54	15.97	16.47	31348
2010-11-24	16.55	16.90	16.41	16.82	45918
2010-11-26	16.81	17.42	16.70	17.42	14950
2010-11-29	17.30	17.70	16.97	17.37	89722
2010-11-30	17.32	17.65	16.21	16.27	254801
2010-12-01	16.18	16.73	16.00	16.11	59652
2010-12-02	16.25	17.00	16.17	16.88	26676
2010-12-03	16.65	16.90	16.47	16.74	18662
2010-12-06	16.66	17.32	16.49	16.95	22724
2010-12-07	17.12	17.27	16.75	17.00	52469
2010-12-08	17.07	17.36	16.79	17.03	33301
2010-12-09	17.17	17.20	16.82	17.02	27879
2010-12-10	16.92	17.79	16.90	17.01	39812
2010-12-13	17.20	17.28	16.53	16.90	53013
2010-12-14	16.99	17.34	16.75	17.17	39803
2010-12-15	17.10	17.10	16.28	16.54	79279
2010-12-16	16.19	16.90	16.19	16.64	58706
2010-12-17	16.71	16.79	16.26	16.78	131246
2010-12-20	16.78	17.10	16.45	16.63	32722
2010-12-21	16.63	16.75	16.31	16.41	24433
2010-12-22	16.48	16.97	16.30	16.61	29468
2010-12-23	16.60	17.31	16.50	16.58	27354
2010-12-27	16.63	17.52	16.63	17.02	42169
2010-12-28	17.11	17.36	16.82	16.84	17569
2010-12-29	17.21	17.33	16.71	16.78	32202
2010-12-30	16.83	17.95	16.83	17.95	184857
2010-12-31	17.75	17.75	17.12	17.12	36026
2011-01-03	17.31	17.72	17.27	17.60	51433
2011-01-04	17.75	17.99	17.06	17.15	51688
2011-01-05	17.20	17.68	17.20	17.54	18676
2011-01-06	16.98	17.70	16.98	17.60	24528
2011-01-07	17.72	17.72	17.29	17.53	16728
2011-01-10	17.29	17.62	17.29	17.46	40412
2011-01-11	17.45	17.62	17.08	17.29	34615
2011-01-12	17.34	17.49	17.31	17.36	30210
2011-01-13	17.47	17.63	17.35	17.36	28931
2011-01-14	17.51	17.60	17.27	17.36	26126
2011-01-18	17.27	17.42	17.10	17.42	36894
2011-01-19	17.34	17.37	16.33	16.59	79879
2011-01-20	16.47	17.10	15.82	15.82	137815
2011-01-21	15.84	15.96	15.70	15.85	56671
2011-01-24	15.84	16.66	15.80	16.32	41672
2011-01-25	16.31	16.55	16.19	16.48	27498
2011-01-26	16.60	16.86	16.48	16.57	21809
2011-01-27	16.63	16.86	16.33	16.65	23566
2011-01-28	16.71	16.99	16.14	16.20	33203
2011-01-31	16.38	16.47	16.01	16.12	24339
2011-02-01	16.20	16.47	16.10	16.11	45381
2011-02-02	16.15	16.69	16.15	16.51	8301
2011-02-03	16.55	17.14	16.40	17.03	19855
2011-02-04	16.95	17.14	16.84	17.08	31999
2011-02-07	17.21	17.46	16.91	17.28	30382
2011-02-08	17.28	17.35	16.40	17.35	21039
2011-02-09	17.34	17.34	16.77	16.88	18790
2011-02-10	16.83	17.12	16.63	16.71	17997
2011-02-11	16.72	17.21	16.72	17.19	31346
2011-02-14	17.20	17.32	17.03	17.04	19761
2011-02-15	16.96	17.18	16.74	16.97	16842
2011-02-16	16.96	17.30	16.94	17.10	17719
2011-02-17	17.14	17.30	16.88	17.24	21204
2011-02-18	17.33	17.33	17.12	17.25	14113
2011-02-22	17.07	17.45	17.02	17.02	22182
2011-02-23	17.12	17.39	16.81	16.82	24227
2011-02-24	16.94	17.25	16.86	16.90	25882
2011-02-25	16.91	17.38	16.77	17.36	21234
2011-02-28	17.37	17.37	17.23	17.30	18705
2011-03-01	17.52	17.56	16.92	17.18	34392
2011-03-02	17.30	17.30	16.92	17.03	25361
2011-03-03	17.10	17.23	17.08	17.17	14913
2011-03-04	17.10	17.28	17.10	17.22	23939
2011-03-07	17.30	17.30	16.64	16.66	26087
2011-03-08	16.73	17.13	16.73	16.94	20005
2011-03-09	17.00	17.04	16.53	16.84	19587
2011-03-10	16.70	16.96	16.20	16.32	68363
2011-03-11	16.34	16.50	16.08	16.35	27735
2011-03-14	16.21	16.42	16.04	16.35	6646
2011-03-15	15.97	16.35	15.97	16.13	32987
2011-03-16	15.82	16.53	15.50	15.84	21254
2011-03-17	16.05	16.28	15.80	16.18	26255
2011-03-18	16.19	16.58	16.01	16.16	30491
2011-03-21	16.28	16.78	16.12	16.73	27733
2011-03-22	16.77	16.77	16.60	16.60	12391
2011-03-23	16.62	16.78	16.58	16.75	10600
2011-03-24	16.75	16.80	16.37	16.70	12701
2011-03-25	16.72	16.72	16.35	16.40	12134
2011-03-28	16.41	16.61	16.07	16.07	15295
2011-03-29	16.23	16.27	16.00	16.16	20439
2011-03-30	16.14	16.96	16.01	16.96	41304
2011-03-31	16.50	16.50	15.65	15.78	153287
2011-04-01	15.65	16.00	15.61	15.86	1360879
2011-04-04	15.94	16.20	15.75	16.20	277957
2011-04-05	15.88	16.12	15.85	16.01	180160
2011-04-06	16.08	16.10	15.80	16.07	128137
2011-04-07	16.00	16.09	15.85	16.00	107685
2011-04-08	16.07	16.13	15.90	16.13	101020
2011-04-11	16.15	16.15	15.82	15.86	77639
2011-04-12	15.79	15.94	15.75	15.75	88700
2011-04-13	15.83	15.89	15.75	15.78	56373
2011-04-14	15.84	15.94	15.75	15.80	77096
2011-04-15	15.78	15.94	15.75	15.91	96625
2011-04-18	15.76	15.88	15.75	15.79	61595
2011-04-19	15.84	15.84	15.75	15.76	59049
2011-04-20	15.91	15.91	15.75	15.81	46899
2011-04-21	15.87	15.89	15.74	15.78	40855
2011-04-25	15.77	15.88	15.77	15.85	35382
2011-04-26	15.85	15.92	15.82	15.91	67409
2011-04-27	15.95	16.10	15.87	16.09	69132
2011-04-28	16.03	16.30	15.98	16.30	151084
2011-04-29	16.25	16.25	16.01	16.04	182484
2011-05-02	16.09	16.20	15.85	16.17	81232
2011-05-03	16.08	16.24	15.97	16.06	72348
2011-05-04	16.04	16.15	15.80	16.06	81961
2011-05-05	15.86	16.15	15.82	15.94	53347
2011-05-06	15.81	16.20	15.81	15.89	65621
2011-05-09	15.71	15.88	15.50	15.81	172881
2011-05-10	15.85	15.96	15.69	15.95	69194
2011-05-11	15.95	15.95	15.80	15.94	69024
2011-05-12	15.84	15.94	15.73	15.93	42643
2011-05-13	15.85	15.97	15.76	15.81	86761
2011-05-16	15.76	15.86	15.73	15.78	76842
2011-05-17	15.74	15.94	15.66	15.88	68196
2011-05-18	15.90	15.92	15.85	15.86	71096
2011-05-19	15.86	15.90	15.52	15.65	110921
2011-05-20	15.73	15.83	15.61	15.63	48078
2011-05-23	15.60	15.83	15.60	15.70	77714
2011-05-24	15.72	15.80	15.50	15.50	47204
2011-05-25	15.50	15.80	15.32	15.35	92321
2011-05-26	15.29	15.37	14.34	15.34	266076
2011-05-27	15.40	15.55	15.16	15.34	80571
2011-05-31	15.44	15.76	15.44	15.67	86560
2011-06-01	15.56	15.79	15.11	15.20	113015
2011-06-02	15.16	15.65	15.05	15.60	41897
2011-06-03	15.50	15.60	15.33	15.35	53974
2011-06-06	15.39	15.54	15.16	15.16	55765
2011-06-07	15.28	15.57	15.15	15.16	37409
2011-06-08	15.10	15.46	15.10	15.22	54699
2011-06-09	15.27	15.46	15.03	15.06	64811
2011-06-10	15.05	15.24	14.92	14.94	70105
2011-06-13	15.04	15.30	14.92	15.07	74591
2011-06-14	15.18	15.29	15.05	15.22	37362
2011-06-15	15.01	15.07	14.65	14.75	73652
2011-06-16	14.77	15.11	14.65	14.68	75031
2011-06-17	14.79	14.98	14.31	14.40	108999
2011-06-20	14.40	14.76	14.40	14.69	37469
2011-06-21	14.75	14.79	14.52	14.63	31583
2011-06-22	14.57	14.83	14.46	14.47	34590
2011-06-23	14.35	14.79	14.35	14.71	74522
2011-06-24	14.72	15.20	14.71	15.14	404704
2011-06-27	15.06	15.34	14.94	15.20	69017
2011-06-28	15.26	15.41	14.89	15.04	76348
2011-06-29	15.11	15.50	15.02	15.16	50284
2011-06-30	15.20	15.25	14.88	14.93	99113
2011-07-01	14.98	15.47	14.89	15.11	73791
2011-07-05	15.16	15.18	14.92	15.18	59754
2011-07-06	15.20	15.29	14.92	15.07	94669
2011-07-07	15.14	15.73	15.10	15.43	72408
2011-07-08	15.27	15.38	15.10	15.34	42994
2011-07-11	15.18	15.30	14.94	15.05	54580
2011-07-12	15.04	15.25	14.96	15.20	85586
2011-07-13	15.22	15.42	15.05	15.37	71908
2011-07-14	15.32	15.55	15.13	15.39	69125
2011-07-15	15.41	15.75	15.36	15.45	63577
2011-07-18	15.36	15.56	15.13	15.19	54125
2011-07-19	15.65	15.65	15.25	15.46	50407
2011-07-20	15.42	15.65	15.42	15.62	61539
2011-07-21	15.56	15.75	15.56	15.64	72270
2011-07-22	15.69	15.74	15.55	15.55	46660
2011-07-25	15.49	15.71	15.49	15.65	53753
2011-07-26	15.70	15.75	15.50	15.61	41425
2011-07-27	15.60	15.67	15.40	15.54	105749
2011-07-28	15.62	15.66	15.42	15.60	50963
2011-07-29	15.52	15.68	15.50	15.65	127524
2011-08-01	15.75	15.75	15.51	15.64	62635
2011-08-02	15.64	15.75	15.54	15.59	105478
2011-08-03	15.53	15.90	15.47	15.81	135935
2011-08-04	15.74	15.84	15.20	15.26	112984
2011-08-05	15.29	15.46	14.64	15.00	127171
2011-08-08	14.32	14.98	14.02	14.03	258638
2011-08-09	14.06	14.70	14.00	14.70	179272
2011-08-10	14.75	14.82	14.00	14.00	175123
2011-08-11	14.37	14.95	14.19	14.86	100967
2011-08-12	14.94	15.00	14.57	14.72	51572
2011-08-15	14.86	15.00	14.77	15.00	62801
2011-08-16	14.87	14.99	14.49	14.85	87766
2011-08-17	14.85	14.97	14.79	14.90	35366
2011-08-18	14.72	14.87	14.50	14.57	50580
2011-08-19	14.50	14.79	14.35	14.38	48290
2011-08-22	14.74	14.74	14.37	14.47	62213
2011-08-23	14.54	14.85	14.41	14.79	95762
2011-08-24	14.72	14.90	14.53	14.88	37420
2011-08-25	14.88	15.00	14.47	14.71	45928
2011-08-26	14.74	15.10	14.57	14.85	110773
2011-08-29	15.00	15.11	14.85	14.98	72046
2011-08-30	14.93	15.10	14.79	14.90	85325
2011-08-31	14.96	15.07	14.80	14.95	96628
2011-09-01	14.91	15.15	14.58	14.64	58459
2011-09-02	14.46	14.78	14.30	14.44	35701
2011-09-06	14.18	14.75	14.18	14.63	44193
2011-09-07	14.77	14.88	14.70	14.83	51119
2011-09-08	14.79	14.90	14.75	14.78	41674
2011-09-09	14.74	14.87	14.42	14.57	39991
2011-09-12	14.42	14.84	14.40	14.67	53943
2011-09-13	14.71	14.88	14.59	14.75	30351
2011-09-14	14.79	15.09	14.59	14.95	76036
2011-09-15	14.68	14.94	14.68	14.93	35250
2011-09-16	15.06	15.15	14.91	15.02	66767
2011-09-19	14.86	15.14	14.72	14.81	43719
2011-09-20	14.86	15.01	14.61	14.90	63864
2011-09-21	14.87	15.13	14.50	14.52	41278
2011-09-22	14.25	14.55	14.21	14.48	78729
2011-09-23	14.49	14.66	14.36	14.60	42425
2011-09-26	14.69	14.69	14.13	14.49	55004
2011-09-27	14.72	14.85	14.42	14.50	78338
2011-09-28	14.57	14.79	14.40	14.58	72626
2011-09-29	14.77	14.98	14.57	14.94	77980
2011-09-30	14.72	15.13	14.72	14.85	70543
2011-10-03	14.77	14.92	14.12	14.16	73583
2011-10-04	14.11	14.81	14.01	14.80	106016
2011-10-05	14.85	14.87	14.48	14.83	28722
2011-10-06	14.95	15.25	14.81	15.23	68705
2011-10-07	15.24	15.24	14.88	14.98	35125
2011-10-10	15.20	15.22	14.72	14.98	42196
2011-10-11	14.88	15.09	14.88	15.06	39424
2011-10-12	15.06	15.26	15.01	15.21	33335
2011-10-13	15.13	15.23	14.82	15.13	34301
2011-10-14	15.25	15.42	15.10	15.40	31191
2011-10-17	15.34	15.45	15.10	15.13	27351
2011-10-18	15.22	15.69	15.15	15.65	49377
2011-10-19	15.73	15.73	14.76	15.05	82090
2011-10-20	15.05	15.30	14.75	15.09	21952
2011-10-21	15.30	15.77	15.16	15.25	56719
2011-10-24	15.26	15.78	15.17	15.29	42789
2011-10-25	15.25	15.52	15.08	15.24	31769
2011-10-26	15.45	15.60	15.27	15.52	35279
2011-10-27	15.79	15.99	15.30	15.93	107926
2011-10-28	15.61	15.93	15.58	15.67	36319
2011-10-31	15.41	15.61	15.41	15.52	30451
2011-11-01	15.00	15.44	14.86	14.92	54636
2011-11-02	15.20	15.56	15.17	15.48	45004
2011-11-03	15.70	15.85	15.52	15.80	48589
2011-11-04	15.69	15.79	15.53	15.76	20547
2011-11-07	15.69	15.86	15.44	15.56	14259
2011-11-08	15.62	15.95	15.49	15.89	37253
2011-11-09	15.59	15.75	15.00	15.00	68623
2011-11-10	15.19	15.24	15.00	15.06	54462
2011-11-11	15.18	15.37	15.00	15.29	23421
2011-11-14	15.32	15.32	14.86	15.04	28741
2011-11-15	14.92	15.33	14.85	15.28	35708
2011-11-16	15.19	15.33	15.01	15.05	24325
2011-11-17	15.04	15.23	14.79	14.87	45924
2011-11-18	14.92	15.44	14.89	15.43	41151
2011-11-21	15.20	15.75	15.19	15.42	45242
2011-11-22	15.40	15.49	15.05	15.05	24368
2011-11-23	14.95	15.10	14.81	15.00	36806
2011-11-25	14.91	15.19	14.77	14.84	15778
2011-11-28	15.16	15.45	15.05	15.45	49133
2011-11-29	15.44	15.85	15.08	15.79	54712
2011-11-30	15.85	16.00	15.66	16.00	89343
2011-12-01	15.95	15.95	15.72	15.78	26874
2011-12-02	15.95	15.95	15.66	15.80	22517
2011-12-05	15.94	15.95	15.00	15.39	67147
2011-12-06	15.34	15.67	15.34	15.58	17926
2011-12-07	15.39	15.75	15.21	15.61	23347
2011-12-08	15.40	15.44	15.02	15.06	33686
2011-12-09	15.94	15.94	15.08	15.45	39684
2011-12-12	15.01	15.36	15.00	15.18	57158
2011-12-13	15.30	15.47	15.06	15.14	28063
2011-12-14	15.01	15.57	15.01	15.50	50430
2011-12-15	15.38	15.75	15.20	15.59	46663
2011-12-16	15.73	15.95	15.30	15.38	46960
2011-12-19	15.52	15.72	15.26	15.36	34930
2011-12-20	15.58	15.95	15.37	15.94	51590
2011-12-21	15.95	15.95	15.73	15.88	39984
2011-12-22	15.95	15.95	15.59	15.71	24274
2011-12-23	15.74	15.86	15.68	15.73	11384
2011-12-27	15.63	15.88	15.57	15.87	12904
2011-12-28	15.87	15.87	15.63	15.69	20331
2011-12-29	15.79	15.84	15.63	15.73	28389
2011-12-30	15.74	15.81	15.44	15.50	31136
2012-01-03	15.76	15.76	15.32	15.48	42463
2012-01-04	15.39	15.40	15.22	15.23	35630
2012-01-05	15.17	15.33	15.11	15.19	46267
2012-01-06	15.19	15.34	15.17	15.28	29139
2012-01-09	15.30	15.49	15.28	15.35	21824
2012-01-10	15.42	15.46	15.32	15.46	24156
2012-01-11	15.37	15.41	15.24	15.41	17582
2012-01-12	15.47	15.62	15.33	15.42	23374
2012-01-13	15.15	15.42	15.15	15.27	44911
2012-01-17	15.38	15.57	15.15	15.48	33002
2012-01-18	15.51	15.65	15.38	15.64	54016
2012-01-19	15.71	15.71	15.40	15.55	64828
2012-01-20	15.58	15.71	15.50	15.59	46586
2012-01-23	15.57	15.57	15.42	15.47	36162
2012-01-24	15.41	15.81	15.40	15.75	64777
2012-01-25	15.70	15.91	15.53	15.77	49927
2012-01-26	15.79	15.95	15.56	15.71	67831
2012-01-27	15.60	15.95	15.59	15.95	34878
2012-01-30	15.83	15.83	15.56	15.62	48700
2012-01-31	15.35	15.42	15.14	15.28	1543850
2012-02-01	15.30	15.36	15.25	15.32	309406
2012-02-02	15.29	15.34	15.25	15.28	187748
2012-02-03	15.43	15.43	15.25	15.28	515767
2012-02-06	15.28	15.36	15.20	15.35	257403
2012-02-07	15.25	15.45	15.25	15.28	220804
2012-02-08	15.37	15.37	15.25	15.29	72678
2012-02-09	15.39	15.39	15.25	15.28	36358
2012-02-10	15.25	15.33	15.21	15.25	112128
2012-02-13	15.41	15.43	15.25	15.25	80480
2012-02-14	15.25	15.34	15.20	15.31	121492
2012-02-15	15.37	15.44	15.20	15.21	117379
2012-02-16	15.20	15.34	15.20	15.30	72645
2012-02-17	15.34	15.34	15.15	15.21	44381
2012-02-21	15.21	15.29	15.20	15.23	54858
2012-02-22	15.21	15.30	15.20	15.21	64459
2012-02-23	15.20	15.30	15.20	15.26	36159
2012-02-24	15.25	15.34	15.20	15.30	53147
2012-02-27	15.20	15.37	15.20	15.36	202612
2012-02-28	15.39	15.39	15.14	15.21	122124
2012-02-29	15.28	15.30	15.00	15.00	334574
2012-03-01	15.04	15.24	15.00	15.04	88645
2012-03-02	15.06	15.19	14.72	15.10	296965
2012-03-05	15.10	15.23	14.83	14.90	206257
2012-03-06	14.75	14.95	14.65	14.70	277900
2012-03-07	14.66	14.93	14.66	14.93	102663
2012-03-08	14.99	14.99	14.63	14.70	128529
2012-03-09	14.74	14.95	14.68	14.82	130273
2012-03-12	14.85	15.02	14.85	15.02	52815
2012-03-13	15.09	15.22	15.05	15.14	146799
2012-03-14	14.86	14.97	14.58	14.75	169120
2012-03-15	14.79	14.84	14.60	14.73	78957
2012-03-16	14.73	14.80	14.46	14.57	143139
2012-03-19	14.57	14.74	14.57	14.57	59518
2012-03-20	14.57	14.71	14.51	14.65	87311
2012-03-21	14.67	14.89	14.59	14.71	107020
2012-03-22	14.59	14.79	14.59	14.71	52733
2012-03-23	14.57	14.98	14.57	14.98	170281
2012-03-26	15.09	15.23	14.85	14.96	94075
2012-03-27	14.92	14.98	14.74	14.75	62276
2012-03-28	14.83	14.93	14.61	14.81	114052
2012-03-29	15.10	15.19	14.92	15.15	211918
2012-03-30	15.20	15.30	14.95	15.27	249443
2012-04-02	15.25	15.25	14.96	15.15	92181
2012-04-03	15.14	15.14	14.89	15.01	65259
2012-04-04	14.88	14.96	14.77	14.92	49612
2012-04-05	14.87	15.05	14.87	15.01	34408
2012-04-09	14.87	14.91	14.76	14.80	83869
2012-04-10	14.81	14.84	14.58	14.68	78932
2012-04-11	14.82	14.90	14.72	14.83	74633
2012-04-12	14.84	14.94	14.75	14.81	52293
2012-04-13	14.75	14.87	14.72	14.79	64453
2012-04-16	14.84	14.85	14.72	14.81	37857
2012-04-17	14.79	14.95	14.76	14.83	88681
2012-04-18	14.74	14.95	14.74	14.80	28087
2012-04-19	14.80	14.89	14.67	14.80	42690
2012-04-20	14.95	14.97	14.65	14.68	74261
2012-04-23	14.58	14.89	14.27	14.74	134863
2012-04-24	14.62	14.74	14.57	14.58	129416
2012-04-25	14.67	14.67	14.51	14.54	89407
2012-04-26	14.65	14.91	14.50	14.69	256666
2012-04-27	14.67	14.91	14.62	14.83	130656
2012-04-30	14.85	14.93	14.78	14.86	167843
2012-05-01	14.81	14.92	14.65	14.65	122488
2012-05-02	14.64	14.74	14.52	14.60	70329
2012-05-03	14.53	14.72	14.45	14.59	151282
2012-05-04	14.54	14.55	14.26	14.39	120054
2012-05-07	14.43	14.55	14.31	14.38	119718
2012-05-08	14.26	14.45	14.25	14.35	75096
2012-05-09	14.26	14.42	14.26	14.32	46396
2012-05-10	14.44	14.80	14.44	14.79	113040
2012-05-11	14.74	14.87	14.54	14.57	39838
2012-05-14	14.49	14.70	14.41	14.43	49976
2012-05-15	14.27	14.57	14.27	14.35	70627
2012-05-16	14.34	14.55	14.32	14.45	50180
2012-05-17	14.43	14.62	14.30	14.31	41556
2012-05-18	14.27	14.50	14.25	14.27	61156
2012-05-21	14.28	14.48	14.20	14.36	45840
2012-05-22	14.37	14.58	14.20	14.25	63473
2012-05-23	14.22	14.41	14.20	14.31	46481
2012-05-24	14.41	14.41	14.23	14.34	41632
2012-05-25	14.39	14.75	14.30	14.50	56209
2012-05-29	14.61	14.62	14.46	14.53	50589
2012-05-30	14.49	14.63	14.41	14.42	71811
2012-05-31	14.44	14.66	14.44	14.57	74866
2012-06-01	14.40	14.59	14.40	14.41	83382
2012-06-04	14.40	14.53	14.40	14.40	121699
2012-06-05	14.41	14.62	14.41	14.53	106635
2012-06-06	14.60	14.76	14.56	14.68	108261
2012-06-07	14.78	14.87	14.64	14.73	99557
2012-06-08	14.74	14.85	14.71	14.80	57115
2012-06-11	14.90	15.00	14.78	14.79	103665
2012-06-12	14.86	15.25	14.76	15.18	158399
2012-06-13	14.79	15.25	14.76	15.08	113375
2012-06-14	15.14	15.22	15.02	15.09	57138
2012-06-15	15.04	15.21	15.00	15.15	84044
2012-06-18	15.07	15.21	14.98	15.00	83259
2012-06-19	15.00	15.39	14.94	15.12	90006
2012-06-20	15.07	15.10	14.90	14.95	34996
2012-06-21	14.98	15.05	14.64	14.74	63150
2012-06-22	14.81	15.37	14.74	15.10	453580
2012-06-25	14.97	15.27	14.85	15.08	101452
2012-06-26	15.10	15.10	14.87	14.99	45765
2012-06-27	14.98	15.31	14.93	15.02	54782
2012-06-28	15.01	15.16	14.77	14.77	75174
2012-06-29	14.98	15.10	14.80	15.09	104116
2012-07-02	15.11	15.40	15.00	15.40	73160
2012-07-03	15.40	15.40	15.19	15.40	37483
2012-07-05	15.40	15.40	15.16	15.37	42812
2012-07-06	15.24	15.34	15.19	15.22	25031
2012-07-09	15.36	15.44	15.05	15.15	75706
2012-07-10	15.17	15.23	14.93	15.05	42902
2012-07-11	15.15	15.30	15.03	15.26	38056
2012-07-12	15.25	15.34	15.11	15.27	59407
2012-07-13	15.28	15.35	15.17	15.30	58639
2012-07-16	15.24	15.35	15.14	15.20	39225
2012-07-17	15.25	15.35	15.08	15.25	60583
2012-07-18	15.16	15.35	15.01	15.33	39169
2012-07-19	15.39	15.39	15.10	15.24	29478
2012-07-20	15.16	15.35	15.16	15.29	44439
2012-07-23	15.10	15.31	15.10	15.25	45681
2012-07-24	15.24	15.34	15.15	15.30	78641
2012-07-25	15.35	15.38	15.26	15.33	46987
2012-07-26	15.38	15.40	15.31	15.39	64460
2012-07-27	15.40	15.49	15.35	15.40	70287
2012-07-30	15.40	15.45	15.14	15.17	76398
2012-07-31	15.19	15.40	15.19	15.38	67303
2012-08-01	15.45	15.50	15.09	15.09	63774
2012-08-02	15.10	15.29	15.10	15.12	59379
2012-08-03	15.20	15.45	15.17	15.24	73732
2012-08-06	15.28	15.44	15.10	15.33	56571
2012-08-07	15.31	15.45	15.25	15.28	65187
2012-08-08	15.27	15.38	15.11	15.15	72202
2012-08-09	15.10	15.50	15.10	15.38	106727
2012-08-10	15.41	15.52	15.24	15.37	46945
2012-08-13	15.42	15.50	15.18	15.41	24259
2012-08-14	15.33	15.55	15.33	15.40	48555
2012-08-15	15.45	15.66	15.45	15.60	65982
2012-08-16	15.65	15.75	15.44	15.68	67871
2012-08-17	15.59	15.72	15.33	15.64	81546
2012-08-20	15.68	15.75	15.53	15.72	37926
2012-08-21	15.73	15.90	15.62	15.70	49760
2012-08-22	15.62	15.72	15.42	15.46	46215
2012-08-23	15.42	15.64	15.33	15.59	32410
2012-08-24	15.54	15.85	15.46	15.52	41679
2012-08-27	15.58	15.84	15.45	15.75	43781
2012-08-28	15.52	15.66	15.27	15.64	162410
2012-08-29	15.70	15.80	15.43	15.45	51838
2012-08-30	15.43	15.66	15.40	15.41	38008
2012-08-31	15.54	15.60	15.28	15.51	58965
2012-09-04	15.54	15.65	15.50	15.64	97540
2012-09-05	15.70	15.71	15.53	15.60	69983
2012-09-06	15.70	15.70	15.32	15.62	109350
2012-09-07	15.69	15.71	15.40	15.62	58458
2012-09-10	15.67	15.71	15.58	15.62	91732
2012-09-11	15.35	15.52	15.27	15.37	56800
2012-09-12	15.43	15.59	15.40	15.57	49559
2012-09-13	15.52	15.65	15.43	15.64	66113
2012-09-14	15.69	15.79	15.48	15.58	118961
2012-09-17	15.48	15.71	15.45	15.68	35285
2012-09-18	15.56	15.78	15.48	15.64	67687
2012-09-19	15.65	15.81	15.65	15.81	63145
2012-09-20	15.87	15.88	15.75	15.83	73019
2012-09-21	15.85	15.85	15.78	15.80	90414
2012-09-24	15.80	15.91	15.74	15.86	58997
2012-09-25	15.87	15.94	15.74	15.74	78995
2012-09-26	15.78	15.91	15.73	15.78	37554
2012-09-27	15.91	16.00	15.70	16.00	84625
2012-09-28	16.00	16.08	15.89	15.90	83298
2012-10-01	15.93	16.64	15.90	15.97	135738
2012-10-02	16.00	16.10	15.87	16.02	74732
2012-10-03	15.99	16.06	15.87	15.98	37923
2012-10-04	16.05	16.13	15.93	16.08	55963
2012-10-05	16.09	16.49	16.03	16.32	64917
2012-10-08	16.34	16.34	16.05	16.19	49498
2012-10-09	16.11	16.47	16.11	16.31	58973
2012-10-10	16.29	16.41	16.22	16.28	87338
2012-10-11	16.30	16.30	15.86	16.01	107747
2012-10-12	15.98	16.00	15.75	15.84	42518
2012-10-15	15.85	15.95	15.83	15.90	33844
2012-10-16	15.63	15.84	15.58	15.78	966217
2012-10-17	15.78	15.89	15.64	15.88	276841
2012-10-18	15.73	15.99	15.58	15.94	276627
2012-10-19	15.74	15.98	15.62	15.68	304129
2012-10-22	15.65	15.93	15.58	15.91	133165
2012-10-23	15.90	15.90	15.58	15.61	163776
2012-10-24	15.70	15.84	15.65	15.82	128043
2012-10-25	15.85	15.85	15.58	15.63	127192
2012-10-26	15.67	15.90	15.58	15.87	112604
2012-10-31	15.90	15.98	15.58	15.63	257692
2012-11-01	15.68	16.01	15.64	16.01	141326
2012-11-02	16.00	16.00	15.64	15.68	115766
2012-11-05	15.63	16.00	15.60	15.72	70078
2012-11-06	15.70	15.77	15.60	15.65	101138
2012-11-07	15.65	15.94	15.50	15.58	217308
2012-11-08	15.58	15.71	15.58	15.58	146644
2012-11-09	15.69	15.72	15.45	15.47	153871
2012-11-12	15.45	15.74	15.45	15.61	76483
2012-11-13	15.59	15.68	15.29	15.32	178184
2012-11-14	15.30	15.43	14.40	14.75	446741
2012-11-15	14.75	15.50	14.75	15.42	190275
2012-11-16	15.36	15.74	15.05	15.73	236985
2012-11-19	15.76	15.76	15.36	15.48	143747
2012-11-20	15.55	15.66	15.30	15.46	80966
2012-11-21	15.40	15.48	15.17	15.45	99279
2012-11-23	15.57	15.79	15.46	15.75	70287
2012-11-26	15.86	15.86	15.52	15.71	99506
2012-11-27	15.75	15.80	15.50	15.65	107136
2012-11-28	15.54	15.65	15.32	15.46	162450
2012-11-29	15.64	15.99	15.46	15.80	198647
2012-11-30	15.85	15.91	15.65	15.81	142621
2012-12-03	15.83	15.92	15.64	15.64	126791
2012-12-04	15.51	15.75	15.51	15.64	118220
2012-12-05	15.58	15.72	15.51	15.53	88040
2012-12-06	15.59	15.70	15.50	15.61	73202
2012-12-07	15.72	15.87	15.43	15.59	108286
2012-12-10	15.63	15.82	15.41	15.79	101488
2012-12-11	15.84	16.04	15.78	15.99	195670
2012-12-12	15.64	15.74	15.30	15.35	207103
2012-12-13	15.32	15.59	15.32	15.37	79459
2012-12-14	15.35	15.60	15.35	15.40	102365
2012-12-17	15.40	15.72	15.40	15.50	102469
2012-12-18	15.56	15.89	15.54	15.80	127773
2012-12-19	15.89	16.05	15.80	15.81	155372
2012-12-20	15.75	16.00	15.71	15.90	95377
2012-12-21	15.81	16.10	15.81	16.10	232351
2012-12-24	16.05	16.06	15.73	15.80	42848
2012-12-26	15.84	16.08	15.79	15.96	46223
2012-12-27	15.95	16.04	15.75	15.85	118729
2012-12-28	15.88	16.10	15.51	15.61	131665
2012-12-31	15.64	16.02	15.53	15.98	86639
2013-01-02	16.08	16.16	15.88	16.08	168281
2013-01-03	16.10	16.14	15.93	16.03	76893
2013-01-04	16.12	16.40	16.04	16.26	199900
2013-01-07	16.25	16.52	16.12	16.50	168752
2013-01-08	16.45	16.45	16.13	16.38	141861
2013-01-09	16.41	16.59	16.33	16.56	89458
2013-01-10	16.60	16.72	16.19	16.37	134849
2013-01-11	16.47	16.52	16.25	16.27	84361
2013-01-14	16.27	16.35	16.01	16.15	136534
2013-01-15	15.75	15.89	15.74	15.82	2367273
2013-01-16	15.82	16.00	15.80	15.93	630982
2013-01-17	15.95	15.97	15.85	15.89	380185
2013-01-18	15.94	15.97	15.85	15.91	308041
2013-01-22	16.00	16.00	15.87	15.91	232366
2013-01-23	15.90	15.99	15.90	15.91	388689
2013-01-24	15.90	16.00	15.90	15.91	359474
2013-01-25	16.00	16.01	15.89	15.92	267948
2013-01-28	15.98	16.09	15.87	16.05	314372
2013-01-29	16.10	16.10	15.91	15.99	243309
2013-01-30	15.96	16.12	15.87	16.01	318372
2013-01-31	16.03	16.23	15.98	16.10	781906
2013-02-01	16.23	16.23	16.01	16.09	259354
2013-02-04	16.11	16.11	15.87	15.92	167853
2013-02-05	16.03	16.07	15.87	16.02	182131
2013-02-06	15.98	16.09	15.87	16.05	160651
2013-02-07	16.10	16.10	15.87	16.02	204171
2013-02-08	16.10	16.15	15.90	16.15	183266
2013-02-11	16.18	16.21	15.95	16.11	257286
2013-02-12	16.14	16.14	15.89	15.98	165967
2013-02-13	15.96	16.22	15.96	16.20	216335
2013-02-14	16.15	16.19	15.95	16.15	217925
2013-02-15	16.20	16.20	16.00	16.15	177796
2013-02-19	16.19	16.23	16.04	16.19	274234
2013-02-20	16.23	16.38	16.09	16.11	276594
2013-02-21	16.11	16.29	16.02	16.17	304925
2013-02-22	16.22	16.45	16.17	16.28	221019
2013-02-25	16.43	16.44	16.17	16.23	248137
2013-02-26	16.31	16.36	16.11	16.23	175358
2013-02-27	16.23	16.45	16.23	16.28	159415
2013-02-28	16.38	16.48	16.29	16.43	283256
2013-03-01	16.37	16.69	16.30	16.66	258904
2013-03-04	16.68	16.68	16.34	16.53	289259
2013-03-05	16.53	16.59	16.36	16.50	169961
2013-03-06	16.30	16.50	16.20	16.35	354879
2013-03-07	16.37	16.50	16.23	16.32	210182
2013-03-08	16.24	16.50	16.21	16.44	249920
2013-03-11	16.47	16.60	16.40	16.50	196846
2013-03-12	16.20	16.51	16.20	16.34	180371
2013-03-13	16.31	16.49	16.21	16.38	178933
2013-03-14	16.38	16.52	16.31	16.51	186136
2013-03-15	16.52	16.55	16.35	16.47	279513
2013-03-18	16.34	16.54	16.34	16.40	132260
2013-03-19	16.37	16.48	16.22	16.25	176231
2013-03-20	16.24	16.43	16.00	16.09	286791
2013-03-21	16.09	16.33	16.04	16.13	179864
2013-03-22	16.18	16.25	16.10	16.15	128862
2013-03-25	16.25	16.36	16.01	16.04	176210
2013-03-26	16.05	16.39	16.05	16.38	144685
2013-03-27	16.28	16.51	16.19	16.44	182758
2013-03-28	16.50	16.55	16.36	16.51	224384
2013-04-01	16.51	16.55	16.31	16.43	194350
2013-04-02	16.54	16.55	16.38	16.48	230592
2013-04-03	17.00	17.27	16.72	16.85	1249815
2013-04-04	16.88	17.00	16.83	16.90	494913
2013-04-05	16.73	16.96	16.72	16.93	385536
2013-04-08	16.91	17.00	16.78	16.99	259922
2013-04-09	17.05	17.05	16.80	16.83	232740
2013-04-10	16.83	16.99	16.83	16.93	234552
2013-04-11	16.82	16.88	16.66	16.79	344621
2013-04-12	16.79	16.82	16.65	16.69	175415
2013-04-15	16.60	16.69	16.25	16.26	322459
2013-04-16	16.30	16.53	16.25	16.37	397716
2013-04-17	16.26	16.37	16.07	16.07	255527
2013-04-18	16.08	16.15	15.95	16.02	398850
2013-04-19	16.03	16.31	15.96	16.29	193310
2013-04-22	16.49	17.00	16.44	16.95	948849
2013-04-23	17.05	17.45	16.91	17.30	936879
2013-04-24	17.25	17.35	17.10	17.14	484418
2013-04-25	17.19	17.37	17.10	17.33	327136
2013-04-26	17.40	17.47	17.15	17.39	375154
2013-04-29	17.44	17.60	17.40	17.52	400990
2013-04-30	17.50	17.71	17.26	17.63	482523
2013-05-01	17.60	17.60	17.10	17.12	352372
2013-05-02	17.16	17.40	17.16	17.25	342008
2013-05-03	17.50	17.67	17.30	17.65	410007
2013-05-06	17.65	17.86	17.53	17.82	432700
2013-05-07	17.35	17.61	17.30	17.57	3294035
2013-05-08	17.50	17.60	17.47	17.54	1200458
2013-05-09	17.53	17.61	17.47	17.60	755878
2013-05-10	17.65	17.65	17.48	17.59	383087
2013-05-13	17.57	17.57	17.47	17.49	525469
2013-05-14	17.47	17.56	17.47	17.48	753014
2013-05-15	17.48	17.56	17.47	17.54	488379
2013-05-16	17.48	17.70	17.48	17.65	472943
2013-05-17	17.65	17.77	17.45	17.50	563187
2013-05-20	17.55	17.68	17.50	17.67	352930
2013-05-21	17.68	17.68	17.47	17.47	409761
2013-05-22	17.47	17.57	17.40	17.44	674570
2013-05-23	17.36	17.44	17.25	17.26	386322
2013-05-24	17.25	17.34	17.25	17.34	240558
2013-05-28	17.53	17.63	17.35	17.57	513975
2013-05-29	17.55	17.73	17.22	17.58	522060
2013-05-30	17.60	18.16	17.48	17.98	699582
2013-05-31	17.84	17.90	17.45	17.51	755448
2013-06-03	17.59	17.81	17.35	17.46	398148
2013-06-04	17.50	17.61	17.42	17.59	297265
2013-06-05	17.62	17.62	17.21	17.27	461698
2013-06-06	17.22	17.47	17.21	17.44	163465
2013-06-07	17.55	17.80	17.51	17.76	250410
2013-06-10	17.80	17.86	17.50	17.68	231710
2013-06-11	17.29	17.78	17.25	17.62	480580
2013-06-12	17.61	17.74	17.33	17.70	338854
2013-06-13	17.77	17.77	17.50	17.61	199648
2013-06-14	17.56	17.77	17.36	17.58	317238
2013-06-17	17.75	18.08	17.73	17.87	419521
2013-06-18	17.85	17.97	17.60	17.85	325924
2013-06-19	17.91	18.02	17.70	17.70	241458
2013-06-20	17.63	17.63	17.37	17.46	325998
2013-06-21	17.54	17.60	17.37	17.51	455675
2013-06-24	17.47	17.49	16.87	17.37	364031
2013-06-25	17.43	17.54	17.27	17.48	259484
2013-06-26	17.58	17.60	17.30	17.35	244909
2013-06-27	17.51	17.58	17.48	17.49	453316
2013-06-28	17.50	17.56	17.40	17.50	2143603
2013-07-01	17.60	17.60	17.44	17.50	267767
2013-07-02	17.50	18.07	17.45	17.99	505246
2013-07-03	17.90	17.94	17.59	17.83	141845
2013-07-05	18.00	18.05	17.47	17.78	334273
2013-07-08	17.79	17.93	17.69	17.76	254955
2013-07-09	17.85	17.97	17.68	17.86	234807
2013-07-10	17.87	17.94	17.74	17.86	215947
2013-07-11	17.99	18.05	17.73	17.99	192740
2013-07-12	18.01	18.14	17.96	18.04	147784
2013-07-15	18.07	18.26	18.07	18.22	176309
2013-07-16	18.27	18.29	18.11	18.12	162439
2013-07-17	18.13	18.30	18.10	18.13	201567
2013-07-18	18.11	18.27	18.01	18.25	198454
2013-07-19	18.27	18.35	18.19	18.29	215759
2013-07-22	18.20	18.48	18.20	18.41	146149
2013-07-23	18.45	18.75	18.43	18.50	245892
2013-07-24	18.60	18.60	18.13	18.39	188578
2013-07-25	18.30	18.51	18.30	18.49	162066
2013-07-26	18.36	18.63	18.32	18.44	142213
2013-07-29	18.36	18.59	18.36	18.47	173765
2013-07-30	18.56	18.62	18.15	18.17	173720
2013-07-31	18.25	18.30	18.09	18.18	247772
2013-08-01	18.24	18.31	17.95	18.10	205028
2013-08-02	18.17	18.37	18.05	18.36	153674
2013-08-05	18.38	18.38	18.15	18.29	235622
2013-08-06	18.22	18.27	17.87	17.90	208979
2013-08-07	17.85	17.95	17.58	17.84	498198
2013-08-08	17.80	18.00	17.01	17.08	357281
2013-08-09	17.00	17.34	16.81	17.20	265929
2013-08-12	17.17	17.22	16.92	17.10	278877
2013-08-13	17.16	17.16	16.83	17.11	251239
2013-08-14	17.18	17.18	17.04	17.11	220378
2013-08-15	17.04	17.16	16.99	17.07	230196
2013-08-16	17.02	17.25	17.02	17.10	150126
2013-08-19	17.19	17.29	17.00	17.06	193194
2013-08-20	17.13	17.35	17.10	17.32	155001
2013-08-21	17.33	17.39	17.18	17.30	149784
2013-08-22	17.36	17.36	17.15	17.18	182069
2013-08-23	17.16	17.24	17.00	17.20	133330
2013-08-26	17.18	17.26	17.05	17.06	239191
2013-08-27	17.00	17.02	16.75	16.76	321974
2013-08-28	16.80	17.04	16.78	17.00	141646
2013-08-29	17.03	17.38	17.03	17.37	242408
2013-08-30	17.35	17.44	17.15	17.28	223682
2013-09-03	17.43	17.43	17.16	17.38	130320
2013-09-04	17.45	17.50	17.34	17.46	120624
2013-09-05	17.49	17.49	17.25	17.39	86564
2013-09-06	17.49	17.49	17.14	17.37	82654
2013-09-09	17.47	17.56	17.31	17.50	112139
2013-09-10	17.51	17.97	17.39	17.86	239061
2013-09-11	17.51	17.64	17.18	17.30	180797
2013-09-12	16.95	17.07	16.80	17.05	1905081
2013-09-13	17.02	17.20	16.99	17.14	521563
2013-09-16	17.29	17.43	17.10	17.17	498771
2013-09-17	17.26	17.28	16.95	17.21	383736
2013-09-18	17.14	17.26	16.99	17.26	251213
2013-09-19	17.21	17.23	16.95	17.00	303077
2013-09-20	17.09	17.20	16.96	17.12	356448
2013-09-23	17.06	17.21	17.00	17.14	253045
2013-09-24	17.09	17.39	17.02	17.35	397183
2013-09-25	17.43	17.61	17.26	17.54	314776
2013-09-26	17.52	17.66	17.45	17.58	372917
2013-09-27	17.61	17.64	17.43	17.59	324113
2013-09-30	17.47	17.47	17.11	17.33	474794
2013-10-01	17.35	17.38	17.20	17.31	284658
2013-10-02	17.17	17.24	17.07	17.16	232230
2013-10-03	17.18	17.18	16.81	16.83	222258
2013-10-04	16.88	16.99	16.83	16.93	131965
2013-10-07	16.87	16.99	16.80	16.80	135470
2013-10-08	16.85	16.88	16.72	16.74	144259
2013-10-09	16.73	16.91	16.72	16.82	137608
2013-10-10	16.92	17.04	16.85	16.91	157990
2013-10-11	16.89	17.18	16.89	17.18	176048
2013-10-14	17.09	17.18	17.00	17.14	135813
2013-10-15	17.13	17.17	16.92	16.97	97938
2013-10-16	17.10	17.21	17.01	17.12	141206
2013-10-17	17.12	17.45	17.11	17.33	138195
2013-10-18	17.47	17.48	17.27	17.42	230766
2013-10-21	17.40	17.43	17.15	17.21	174043
2013-10-22	17.23	17.28	17.11	17.18	205473
2013-10-23	17.17	17.52	17.13	17.50	250215
2013-10-24	17.56	17.72	17.48	17.71	241562
2013-10-25	17.78	17.83	17.66	17.80	123899
2013-10-28	17.83	17.84	17.64	17.78	109054
2013-10-29	17.84	17.97	17.71	17.96	206531
2013-10-30	17.97	17.97	17.76	17.77	141274
2013-10-31	17.78	17.91	17.60	17.60	236031
2013-11-01	17.57	17.64	17.38	17.57	184880
2013-11-04	17.63	17.67	17.37	17.51	129791
2013-11-05	17.48	17.69	17.31	17.60	169339
2013-11-06	17.69	17.69	17.50	17.56	117955
2013-11-07	17.55	17.55	17.16	17.22	202727
2013-11-08	17.17	17.45	17.00	17.36	144303
2013-11-11	17.39	17.55	17.25	17.47	108110
2013-11-12	17.47	17.67	17.43	17.59	240499
2013-11-13	17.57	17.72	17.50	17.68	136998
2013-11-14	17.72	17.89	17.53	17.70	88880
2013-11-15	17.76	17.93	17.71	17.75	145537
2013-11-18	17.86	17.90	17.70	17.86	124844
2013-11-19	17.86	17.99	17.76	17.88	117362
2013-11-20	17.98	18.28	17.83	18.25	176069
2013-11-21	18.37	18.46	18.07	18.16	185135
2013-11-22	18.23	18.38	17.82	18.25	137110
2013-11-25	18.36	18.40	18.08	18.32	136559
2013-11-26	18.36	18.43	18.21	18.27	161570
2013-11-27	18.35	18.58	18.25	18.53	159566
2013-11-29	18.63	18.86	18.55	18.81	97347
2013-12-02	18.75	18.87	18.28	18.45	204137
2013-12-03	18.34	18.41	17.85	18.00	245679
2013-12-04	17.85	18.25	17.66	17.75	171295
2013-12-05	17.74	17.86	17.61	17.67	176012
2013-12-06	17.78	18.18	17.62	18.08	161338
2013-12-09	18.14	18.22	17.84	18.02	205681
2013-12-10	18.06	18.18	17.89	17.98	229132
2013-12-11	17.93	18.14	17.80	18.11	241022
2013-12-12	18.05	18.44	17.91	18.42	468576
2013-12-13	18.11	18.24	17.60	17.73	282280
2013-12-16	17.85	17.85	17.51	17.66	177172
2013-12-17	17.70	18.11	17.70	18.11	240297
2013-12-18	18.12	18.24	17.94	18.20	207071
2013-12-19	18.23	18.28	18.01	18.08	180544
2013-12-20	18.06	18.47	17.74	18.43	710350
2013-12-23	18.48	18.52	18.18	18.51	335058
2013-12-24	18.41	18.60	18.41	18.57	129324
2013-12-26	18.68	18.75	18.52	18.58	189358
2013-12-27	18.71	18.75	18.58	18.72	156547
2013-12-30	18.73	18.83	18.59	18.74	341725
2013-12-31	18.71	19.25	18.71	19.11	305888
2014-01-02	19.02	19.06	18.62	18.70	299254
2014-01-03	18.69	18.82	18.43	18.53	293166
2014-01-06	18.52	18.68	18.30	18.40	292605
2014-01-07	18.44	18.68	18.27	18.37	163411
2014-01-08	18.40	18.40	18.19	18.25	160844
2014-01-09	18.34	18.40	18.17	18.40	228337
2014-01-10	18.46	18.66	18.40	18.63	179704
2014-01-13	18.53	18.63	18.28	18.53	216529
2014-01-14	18.68	18.81	18.52	18.80	257717
2014-01-15	18.78	18.95	18.70	18.89	392413
2014-01-16	18.92	18.98	18.63	18.66	346033
2014-01-17	18.70	18.87	18.58	18.86	673207
2014-01-21	18.95	18.99	18.73	18.95	208456
2014-01-22	19.00	19.05	18.90	18.98	143260
2014-01-23	18.98	19.09	18.83	18.97	155590
2014-01-24	18.92	19.02	18.63	18.82	149814
2014-01-27	18.94	19.00	18.44	18.49	160327
2014-01-28	18.57	18.62	18.31	18.53	351198
2014-01-29	18.43	18.52	18.17	18.20	226538
2014-01-30	18.32	18.64	18.21	18.49	138214
2014-01-31	18.25	18.76	18.20	18.30	160263
2014-02-03	18.32	18.41	17.75	17.83	226314
2014-02-04	17.87	17.89	17.69	17.83	183708
2014-02-05	17.83	18.18	17.79	18.11	321692
2014-02-06	18.30	18.30	18.08	18.12	170735
2014-02-07	18.10	18.29	18.03	18.16	224375
2014-02-10	18.19	18.38	18.19	18.35	171666
2014-02-11	18.38	18.57	18.27	18.47	125621
2014-02-12	18.49	18.61	18.23	18.58	134173
2014-02-13	18.48	18.76	18.40	18.68	113286
2014-02-14	18.73	18.77	18.54	18.75	1103582
2014-02-18	18.69	19.11	18.60	18.96	185905
2014-02-19	18.99	19.00	18.46	18.55	147486
2014-02-20	18.63	18.98	18.63	18.92	145376
2014-02-21	19.01	19.12	18.97	19.07	286346
2014-02-24	19.02	19.31	18.90	19.26	271877
2014-02-25	19.17	19.38	18.67	19.04	332817
2014-02-26	19.00	19.00	18.81	18.87	266487
2014-02-27	18.86	18.86	18.60	18.70	272200
2014-02-28	18.79	18.90	18.65	18.76	294128
2014-03-03	18.70	18.95	18.62	18.91	191872
2014-03-04	19.08	19.26	18.69	19.13	542802
2014-03-05	19.10	19.24	19.04	19.18	227015
2014-03-06	19.17	19.36	19.08	19.14	204794
2014-03-07	19.23	19.28	18.82	18.89	159051
2014-03-10	18.93	19.23	18.71	19.16	227154
2014-03-11	19.24	19.24	18.81	19.09	287998
2014-03-12	18.89	19.16	18.89	18.95	271729
2014-03-13	18.60	18.84	18.56	18.74	237052
2014-03-14	18.76	19.36	18.76	19.14	317077
2014-03-17	19.16	19.30	18.41	18.42	284208
2014-03-18	18.00	18.37	17.95	18.22	2914733
2014-03-19	18.15	18.26	18.04	18.17	506234
2014-03-20	18.22	18.35	18.10	18.32	305734
2014-03-21	18.36	18.38	18.17	18.34	866463
2014-03-24	18.30	18.32	18.05	18.25	350745
2014-03-25	18.29	18.30	18.05	18.06	353791
2014-03-26	18.15	18.15	17.75	17.75	468779
2014-03-27	17.75	17.86	17.55	17.64	374929
2014-03-28	17.73	17.82	17.62	17.68	262355
2014-03-31	17.74	17.89	17.65	17.84	392136
2014-04-01	17.80	17.93	17.74	17.78	232751
2014-04-02	17.77	17.90	17.75	17.82	254672
2014-04-03	17.86	17.88	17.65	17.69	237054
2014-04-04	17.74	17.74	17.46	17.47	303432
2014-04-07	17.45	17.45	17.30	17.32	326281
2014-04-08	17.26	17.43	17.25	17.32	255387
2014-04-09	17.32	17.50	17.25	17.46	207482
2014-04-10	17.37	17.42	17.04	17.07	356767
2014-04-11	17.00	17.22	16.90	16.93	332295
2014-04-14	17.08	17.22	16.87	17.06	310972
2014-04-15	17.08	17.23	16.80	16.98	241392
2014-04-16	17.11	17.11	16.92	17.03	212225
2014-04-17	17.20	17.20	16.87	16.93	523497
2014-04-21	16.93	17.08	16.89	16.97	338448
2014-04-22	16.96	17.18	16.92	17.17	238846
2014-04-23	17.19	17.21	17.07	17.11	195069
2014-04-24	17.32	17.32	17.03	17.22	320842
2014-04-25	17.20	17.20	17.06	17.13	210062
2014-04-28	17.17	17.17	16.84	17.10	393262
2014-04-29	17.10	17.12	16.82	16.86	203272
2014-04-30	16.79	16.86	16.57	16.73	441072
2014-05-01	16.64	16.82	16.43	16.63	379743
2014-05-02	16.58	16.81	16.49	16.74	279988
2014-05-05	16.74	16.79	16.59	16.73	206432
2014-05-06	16.54	16.72	16.50	16.50	190908
2014-05-07	16.55	16.55	16.21	16.44	353025
2014-05-08	16.30	16.67	15.93	15.94	415051
2014-05-09	15.58	16.20	15.57	16.10	539469
2014-05-12	16.25	16.63	16.20	16.61	329324
2014-05-13	16.59	16.65	16.31	16.56	423224
2014-05-14	16.50	16.74	16.11	16.12	343113
2014-05-15	16.05	16.28	15.92	16.17	396394
2014-05-16	16.19	16.23	15.96	16.09	269065
2014-05-19	16.05	16.28	16.00	16.27	344548
2014-05-20	16.30	16.31	16.13	16.26	430851
2014-05-21	16.36	16.44	16.20	16.32	300264
2014-05-22	16.40	16.52	16.30	16.46	278732
2014-05-23	16.54	16.79	16.45	16.77	364047
2014-05-27	16.90	16.96	16.70	16.90	296665
2014-05-28	16.90	16.96	16.77	16.93	316897
2014-05-29	17.05	17.24	16.75	17.01	269295
2014-05-30	17.07	17.18	16.95	17.02	617151
2014-06-02	17.12	17.13	16.84	17.00	227964
2014-06-03	17.00	17.22	16.96	17.17	269155
2014-06-04	17.20	17.20	16.96	17.11	238138
2014-06-05	17.20	17.26	17.00	17.24	167540
2014-06-06	17.43	17.55	17.15	17.40	264215
2014-06-09	17.62	17.88	17.35	17.88	321930
2014-06-10	17.85	17.89	17.53	17.60	366908
2014-06-11	17.58	17.72	17.44	17.49	191440
2014-06-12	17.20	17.36	17.08	17.30	248564
2014-06-13	17.38	17.39	17.08	17.13	188994
2014-06-16	17.17	17.38	17.09	17.30	190549
2014-06-17	17.25	17.38	17.21	17.28	363349
2014-06-18	17.25	17.28	16.96	17.18	348480
2014-06-19	17.15	17.28	17.06	17.24	293740
2014-06-20	17.25	17.25	17.05	17.09	545964
2014-06-23	17.06	17.29	17.00	17.04	265056
2014-06-24	17.05	17.24	17.00	17.01	393768
2014-06-25	17.00	17.25	16.98	17.23	284286
2014-06-26	17.25	17.80	17.20	17.80	570366
2014-06-27	17.84	17.97	17.64	17.97	5895390
2014-06-30	17.93	17.93	17.67	17.70	418508
2014-07-01	17.64	17.93	17.56	17.77	364414
2014-07-02	17.83	17.87	17.63	17.74	231732
2014-07-03	17.77	17.84	17.50	17.58	130040
2014-07-07	17.55	17.56	17.41	17.46	267614
2014-07-08	17.45	17.47	17.15	17.36	316528
2014-07-09	17.39	17.58	17.35	17.56	149179
2014-07-10	17.47	17.48	17.30	17.44	151676
2014-07-11	17.41	17.58	17.30	17.39	174649
2014-07-14	17.47	17.72	17.34	17.50	136194
2014-07-15	17.56	17.68	17.33	17.39	181090
2014-07-16	17.39	17.50	17.28	17.33	160228
2014-07-17	17.30	17.47	17.14	17.14	155232
2014-07-18	17.21	17.37	17.19	17.28	126759
2014-07-21	17.30	17.45	17.24	17.42	138219
2014-07-22	17.52	17.52	17.24	17.26	230804
2014-07-23	17.30	17.50	17.30	17.45	124148
2014-07-24	17.46	17.56	17.37	17.40	86418
2014-07-25	17.35	17.44	17.26	17.30	124613
2014-07-28	17.30	17.30	17.05	17.14	251809
2014-07-29	17.10	17.36	17.06	17.09	211186
2014-07-30	17.12	17.12	16.84	16.91	336698
2014-07-31	16.76	16.94	16.51	16.61	340693
2014-08-01	16.58	16.62	16.28	16.30	312304
2014-08-04	16.30	16.55	16.30	16.54	156211
2014-08-05	16.52	16.52	16.35	16.45	77057
2014-08-06	16.38	16.58	16.37	16.52	158769
2014-08-07	16.63	16.86	16.16	16.35	186107
2014-08-08	16.35	16.59	16.30	16.39	131743
2014-08-11	16.40	16.58	16.25	16.49	127235
2014-08-12	16.48	16.66	16.37	16.51	193768
2014-08-13	16.60	16.68	16.47	16.66	150385
2014-08-14	16.73	16.73	16.50	16.64	105232
2014-08-15	16.66	16.74	16.48	16.63	92726
2014-08-18	16.69	16.86	16.57	16.85	152084
2014-08-19	16.86	16.92	16.67	16.74	158836
2014-08-20	16.55	16.84	16.50	16.78	285699
2014-08-21	16.65	17.00	16.65	16.92	218131
2014-08-22	16.97	17.00	16.79	16.91	71318
2014-08-25	17.01	17.20	16.93	17.19	186180
2014-08-26	17.25	17.25	17.04	17.21	165963
2014-08-27	17.30	17.31	17.09	17.26	117396
2014-08-28	17.27	17.56	17.25	17.53	242440
2014-08-29	17.61	17.70	17.40	17.69	273832
2014-09-02	17.81	17.95	17.67	17.80	251321
2014-09-03	18.00	18.00	17.70	17.77	199622
2014-09-04	17.85	17.85	17.50	17.51	234426
2014-09-05	17.54	17.78	17.40	17.53	101896
2014-09-08	17.58	17.64	17.40	17.43	93591
2014-09-09	17.45	17.56	17.25	17.29	103404
2014-09-10	17.34	17.39	17.19	17.24	116815
2014-09-11	17.23	17.38	17.16	17.35	114934
2014-09-12	17.04	17.24	16.80	16.82	246473
2014-09-15	16.84	16.84	16.45	16.48	227757
2014-09-16	16.46	16.53	16.40	16.44	148351
2014-09-17	16.51	16.55	16.41	16.48	142799
2014-09-18	16.54	16.54	16.31	16.35	225022
2014-09-19	16.44	16.46	16.08	16.21	225932
2014-09-22	16.20	16.25	16.02	16.13	152183
2014-09-23	16.17	16.31	16.10	16.22	251985
2014-09-24	16.27	16.27	16.00	16.11	252830
2014-09-25	16.08	16.22	16.05	16.22	186881
2014-09-26	16.35	16.35	16.11	16.29	206813
2014-09-29	16.22	16.23	16.03	16.09	271839
2014-09-30	16.15	16.18	15.95	15.95	392580
2014-10-01	15.98	16.23	15.92	16.15	312850
2014-10-02	16.16	16.51	16.16	16.26	352410
2014-10-03	16.33	16.34	16.21	16.23	125412
2014-10-06	16.33	16.60	16.31	16.54	343344
2014-10-07	16.40	16.58	16.34	16.50	182420
2014-10-08	16.44	16.50	16.28	16.42	328421
2014-10-09	16.47	16.56	16.31	16.40	217824
2014-10-10	16.47	16.63	16.32	16.51	316740
2014-10-13	16.45	16.63	16.33	16.50	193274
2014-10-14	16.47	16.61	16.35	16.37	180269
2014-10-15	16.25	16.51	16.02	16.46	296933
2014-10-16	16.32	16.62	16.19	16.52	328531
2014-10-17	16.63	16.81	16.48	16.59	123446
2014-10-20	16.72	16.78	16.47	16.50	190763
2014-10-21	16.55	16.79	16.54	16.71	197598
2014-10-22	16.69	16.88	16.69	16.81	186378
2014-10-23	16.87	16.99	16.69	16.78	139390
2014-10-24	16.86	17.02	16.71	16.93	152529
2014-10-27	16.93	17.18	16.87	17.12	173293
2014-10-28	17.10	17.13	16.92	17.08	194970
2014-10-29	17.13	17.23	17.01	17.12	137331
2014-10-30	17.12	17.30	17.04	17.18	129850
2014-10-31	17.31	17.39	17.10	17.33	146162
2014-11-03	17.29	17.38	17.12	17.21	115649
2014-11-04	17.24	17.28	16.91	17.12	134664
2014-11-05	17.40	17.40	16.91	17.15	135530
2014-11-06	17.19	17.31	16.90	17.15	105815
2014-11-07	17.23	17.41	17.09	17.23	198247
2014-11-10	17.32	17.39	17.14	17.32	135286
2014-11-11	17.25	17.40	17.25	17.34	103418
2014-11-12	17.35	17.49	17.31	17.45	147873
2014-11-13	17.36	17.50	17.30	17.44	36134
2014-11-14	17.42	17.49	17.36	17.44	64300
2014-11-17	17.34	17.49	17.26	17.29	121544
2014-11-18	17.25	17.53	17.25	17.43	208949
2014-11-19	17.62	17.65	17.28	17.30	208423
2014-11-20	17.29	17.63	17.21	17.50	213383
2014-11-21	17.65	17.65	17.33	17.40	156048
2014-11-24	17.50	17.57	17.39	17.40	126828
2014-11-25	17.45	17.56	17.32	17.56	142335
2014-11-26	17.47	17.65	17.47	17.63	147531
2014-11-28	17.70	18.43	17.70	17.76	122278
2014-12-01	17.70	17.84	17.40	17.57	207452
2014-12-02	17.68	17.72	17.40	17.51	115950
2014-12-03	17.53	17.65	17.38	17.62	152713
2014-12-04	17.68	17.86	17.45	17.83	305558
2014-12-05	17.81	17.86	17.65	17.74	139303
2014-12-08	17.75	17.75	17.43	17.59	201217
2014-12-09	17.48	17.67	17.39	17.58	156213
2014-12-10	17.56	17.65	17.30	17.39	207270
2014-12-11	17.41	17.42	17.11	17.17	238828
2014-12-12	17.06	17.29	16.84	16.91	231134
2014-12-15	17.14	17.65	17.09	17.32	301066
2014-12-16	17.09	17.29	16.90	17.02	162322
2014-12-17	16.95	17.48	16.90	17.17	160662
2014-12-18	17.25	17.60	17.25	17.56	282183
2014-12-19	17.55	17.60	17.37	17.44	164187
2014-12-22	17.44	17.97	17.44	17.91	315850
2014-12-23	17.95	18.05	17.59	18.00	224601
2014-12-24	18.00	18.12	17.98	18.02	93049
2014-12-26	18.02	18.02	17.82	17.82	51088
2014-12-29	18.00	18.01	17.81	17.90	120121
2014-12-30	17.85	18.16	17.85	18.15	238911
2014-12-31	18.08	18.21	17.84	17.93	368778
2015-01-02	17.94	18.02	17.52	17.79	197923
2015-01-05	17.70	17.98	17.70	17.72	111657
2015-01-06	17.70	17.82	17.58	17.71	106414
2015-01-07	17.70	17.88	17.68	17.79	129479
2015-01-08	17.77	17.98	17.77	17.90	77254
2015-01-09	17.89	18.00	17.76	17.93	142437
2015-01-12	17.96	18.00	17.71	17.98	106333
2015-01-13	18.00	18.00	17.72	17.89	113762
2015-01-14	17.73	17.89	17.38	17.58	139857
2015-01-15	17.69	17.86	17.57	17.74	141139
2015-01-16	17.64	17.82	17.44	17.66	167441
2015-01-20	17.67	17.80	17.40	17.78	107793
2015-01-21	17.73	18.01	17.55	17.92	123363
2015-01-22	18.00	18.07	17.94	18.04	112367
2015-01-23	18.06	18.07	17.87	17.91	77501
2015-01-26	17.84	18.05	17.74	17.98	97557
2015-01-27	17.93	17.95	17.75	17.78	119516
2015-01-28	18.06	18.06	17.53	17.68	238086
2015-01-29	17.83	17.99	17.72	17.96	102920
2015-01-30	17.86	17.97	17.75	17.84	64008
2015-02-02	17.86	17.86	17.25	17.64	306529
2015-02-03	17.68	18.00	17.59	17.99	189625
2015-02-04	17.98	17.98	17.66	17.81	128755
2015-02-05	17.91	18.04	17.71	17.80	220966
2015-02-06	17.80	17.94	17.55	17.80	337395
2015-02-09	17.86	17.95	17.55	17.62	300626
2015-02-10	17.46	17.70	17.35	17.47	302057
2015-02-11	17.45	17.50	17.26	17.35	190394
2015-02-12	17.30	17.70	17.30	17.57	241760
2015-02-13	17.57	17.65	17.45	17.51	180819
2015-02-17	17.50	17.69	17.37	17.59	160401
2015-02-18	17.49	17.71	17.47	17.61	85318
2015-02-19	17.50	17.63	17.44	17.62	65168
2015-02-20	17.50	17.60	17.48	17.58	96563
2015-02-23	17.51	17.56	17.44	17.53	84985
2015-02-24	17.51	17.59	17.45	17.51	63939
2015-02-25	17.54	17.66	17.46	17.65	83122
2015-02-26	17.62	17.74	17.54	17.68	77393
2015-02-27	17.69	17.80	17.62	17.76	205561
2015-03-02	17.81	17.83	17.63	17.79	95323
2015-03-03	17.69	17.80	17.61	17.68	149062
2015-03-04	17.63	17.75	17.53	17.62	137105
2015-03-05	17.65	17.70	17.51	17.65	133784
2015-03-06	17.55	17.69	17.50	17.60	108754
2015-03-09	17.60	17.69	17.54	17.57	64635
2015-03-10	17.50	17.59	17.39	17.51	131012
2015-03-11	17.50	17.57	17.41	17.51	67097
2015-03-12	17.54	17.67	17.47	17.58	97696
2015-03-13	17.60	17.67	17.40	17.63	99089
2015-03-16	17.67	17.68	17.50	17.56	119167
2015-03-17	17.68	17.71	17.45	17.70	117182
2015-03-18	17.38	17.38	17.00	17.05	340155
2015-03-19	17.09	17.30	16.99	17.30	416384
2015-03-20	17.28	17.52	17.23	17.49	164043
2015-03-23	17.49	17.60	17.38	17.54	80246
2015-03-24	17.50	17.60	17.43	17.55	66597
2015-03-25	17.56	17.80	17.51	17.76	254849
2015-03-26	17.71	17.85	17.60	17.69	178980
2015-03-27	17.77	17.91	17.70	17.80	152849
2015-03-30	17.84	17.92	17.70	17.84	137518
2015-03-31	17.65	17.99	17.51	17.55	252605
2015-04-01	17.50	17.56	17.39	17.51	138714
2015-04-02	17.50	17.67	17.50	17.64	72426
2015-04-06	17.64	17.90	17.55	17.88	90158
2015-04-07	17.77	17.98	17.77	17.87	102764
2015-04-08	17.81	17.85	17.63	17.65	82134
2015-04-09	17.61	17.81	17.58	17.78	126708
2015-04-10	17.40	17.70	17.36	17.65	1096983
2015-04-13	17.60	17.73	17.53	17.65	367792
2015-04-14	17.65	17.75	17.57	17.72	315442
2015-04-15	17.74	17.92	17.56	17.88	337523
2015-04-16	17.72	17.84	17.63	17.76	282578
2015-04-17	17.65	17.80	17.62	17.73	231717
2015-04-20	17.79	17.82	17.71	17.74	179609
2015-04-21	17.70	17.74	17.59	17.62	138861
2015-04-22	17.56	17.72	17.51	17.71	169051
2015-04-23	17.76	17.90	17.65	17.90	174974
2015-04-24	17.80	17.80	17.62	17.67	152731
2015-04-27	17.68	17.68	17.42	17.55	198683
2015-04-28	17.51	17.73	17.45	17.71	177668
2015-04-29	17.59	17.78	17.55	17.57	118977
2015-04-30	17.53	17.61	17.43	17.56	146238
2015-05-01	17.53	17.64	17.43	17.50	101531
2015-05-04	17.45	17.61	17.42	17.45	175013
2015-05-05	17.41	17.50	17.25	17.40	221382
2015-05-06	17.51	17.51	17.12	17.30	146526
2015-05-07	17.19	17.31	17.14	17.19	128552
2015-05-08	17.17	17.21	16.99	17.06	176932
2015-05-11	17.00	17.30	17.00	17.16	154057
2015-05-12	17.00	17.14	16.87	16.96	278425
2015-05-13	16.95	17.02	16.76	16.80	151619
2015-05-14	16.84	16.98	16.79	16.96	126576
2015-05-15	16.87	17.09	16.86	17.04	91310
2015-05-18	16.97	17.17	16.94	17.14	121153
2015-05-19	17.15	17.19	17.05	17.13	150180
2015-05-20	17.13	17.24	17.11	17.16	96425
2015-05-21	17.13	17.17	17.04	17.10	114934
2015-05-22	17.05	17.24	17.04	17.16	128857
2015-05-26	17.10	17.28	17.01	17.17	172664
2015-05-27	17.06	17.29	17.06	17.23	128190
2015-05-28	17.15	17.35	17.14	17.33	127038
2015-05-29	17.35	17.43	17.12	17.32	178152
2015-06-01	17.31	17.33	17.20	17.23	80533
2015-06-02	17.25	17.33	17.22	17.28	72924
2015-06-03	17.30	17.42	17.19	17.42	79830
2015-06-04	17.44	17.44	17.31	17.36	78285
2015-06-05	17.33	17.33	17.12	17.28	101090
2015-06-08	17.27	17.34	17.21	17.32	111336
2015-06-09	17.28	17.33	17.18	17.23	149037
2015-06-10	17.30	17.36	17.10	17.12	193222
2015-06-11	17.07	17.30	16.92	17.26	268784
2015-06-12	17.25	17.36	17.21	17.36	113675
2015-06-15	17.12	17.28	17.12	17.21	138911
2015-06-16	16.82	16.99	16.74	16.76	176690
2015-06-17	16.71	16.85	16.71	16.78	95431
2015-06-18	16.71	16.91	16.70	16.86	97939
2015-06-19	16.87	16.94	16.58	16.73	163231
2015-06-22	16.87	16.87	16.61	16.66	135860
2015-06-23	16.70	16.80	16.62	16.77	150089
2015-06-24	16.81	16.90	16.80	16.87	173757
2015-06-25	16.83	16.86	16.76	16.77	103195
2015-06-26	16.77	16.84	16.74	16.75	106419
2015-06-29	16.80	16.83	16.57	16.66	297804
2015-06-30	16.72	16.83	16.52	16.56	253205
2015-07-01	16.55	16.75	16.25	16.32	212500
2015-07-02	16.25	16.42	16.25	16.35	122829
2015-07-06	16.39	16.44	16.28	16.37	133608
2015-07-07	16.35	16.36	15.93	16.18	397182
2015-07-08	16.18	16.19	16.07	16.10	333944
2015-07-09	16.10	16.29	16.10	16.13	301553
2015-07-10	16.30	16.33	16.15	16.18	197633
2015-07-13	16.27	16.45	16.23	16.39	149894
2015-07-14	16.35	16.55	16.35	16.53	163032
2015-07-15	16.50	16.57	16.45	16.51	108898
2015-07-16	16.47	16.62	16.47	16.55	156322
2015-07-17	16.50	16.57	16.32	16.39	128606
2015-07-20	16.36	16.37	16.20	16.23	79525
2015-07-21	16.20	16.35	16.09	16.11	232462
2015-07-22	16.10	16.20	16.07	16.11	168350
2015-07-23	16.11	16.24	16.07	16.07	145426
2015-07-24	16.07	16.15	16.02	16.05	142673
2015-07-27	16.05	16.13	16.02	16.03	186252
2015-07-28	16.07	16.25	16.02	16.05	219101
2015-07-29	16.04	16.13	16.04	16.09	127529
2015-07-30	16.13	16.36	16.12	16.18	93186
2015-07-31	16.18	16.35	16.16	16.30	90648
2015-08-03	16.20	16.26	16.06	16.17	121897
2015-08-04	16.14	16.34	16.14	16.28	139854
2015-08-05	16.30	16.39	16.05	16.06	150557
2015-08-06	16.20	16.72	16.12	16.61	177041
2015-08-07	16.60	16.78	16.38	16.40	170201
2015-08-10	16.68	16.72	16.50	16.56	100057
2015-08-11	16.41	16.58	16.39	16.50	111493
2015-08-12	16.38	16.57	16.23	16.53	152039
2015-08-13	16.51	16.74	16.46	16.61	85447
2015-08-14	16.55	16.59	16.39	16.51	108468
2015-08-17	16.45	16.74	16.41	16.55	154950
2015-08-18	16.53	16.68	16.53	16.63	59777
2015-08-19	16.58	16.66	16.43	16.58	99358
2015-08-20	16.47	16.61	16.47	16.48	87611
2015-08-21	16.52	16.59	16.41	16.52	250516
2015-08-24	16.20	16.62	16.02	16.48	478521
2015-08-25	16.65	16.65	16.26	16.27	460963
2015-08-26	16.27	16.56	16.27	16.48	254163
2015-08-27	16.57	16.87	16.44	16.58	239760
2015-08-28	16.58	16.72	16.50	16.65	160947
2015-08-31	16.62	16.80	16.55	16.78	154187
2015-09-01	16.89	17.15	16.80	17.08	415505
2015-09-02	16.83	17.13	16.81	17.06	243962
2015-09-03	17.00	17.13	16.89	16.92	257445
2015-09-04	16.87	17.10	16.82	17.07	221463
2015-09-08	17.19	17.30	16.97	17.13	246163
2015-09-09	17.22	17.35	17.02	17.02	231228
2015-09-10	17.30	17.35	17.01	17.06	177423
2015-09-11	17.00	17.06	16.99	17.05	105931
2015-09-14	17.04	17.08	16.98	17.04	105233
2015-09-15	17.00	17.13	16.94	17.02	95280
2015-09-16	17.04	17.06	16.89	17.01	104734
2015-09-17	16.95	17.04	16.73	16.77	130809
2015-09-18	16.75	16.84	16.67	16.84	193238
2015-09-21	16.84	16.94	16.72	16.81	89486
2015-09-22	16.73	16.87	16.61	16.79	117617
2015-09-23	16.80	16.94	16.69	16.75	176395
2015-09-24	16.67	16.77	16.58	16.61	258252
2015-09-25	16.71	16.87	16.51	16.75	209332
2015-09-28	16.68	16.76	16.27	16.35	353688
2015-09-29	16.42	16.53	15.89	15.90	504957
2015-09-30	15.95	16.07	15.90	15.98	434461
2015-10-01	15.95	16.20	15.92	16.14	295293
2015-10-02	16.04	16.14	16.01	16.12	181852
2015-10-05	16.20	16.37	16.14	16.24	174764
2015-10-06	16.22	16.30	16.11	16.29	92957
2015-10-07	16.34	16.63	16.34	16.56	114957
2015-10-08	16.51	16.65	16.45	16.57	104899
2015-10-09	16.58	16.65	16.41	16.49	101174
2015-10-12	16.55	16.62	16.51	16.60	92011
2015-10-13	16.51	16.59	16.39	16.44	69461
2015-10-14	16.41	16.55	16.36	16.38	55810
2015-10-15	16.42	16.60	16.37	16.53	97314
2015-10-16	16.56	16.76	16.49	16.74	138096
2015-10-19	16.71	16.82	16.71	16.79	106569
2015-10-20	16.73	16.90	16.73	16.86	135506
2015-10-21	16.87	16.92	16.62	16.64	146607
2015-10-22	16.66	16.80	16.58	16.59	116125
2015-10-23	16.60	16.80	16.60	16.75	142518
2015-10-26	16.75	16.83	16.43	16.50	159350
2015-10-27	16.41	16.47	16.18	16.29	146971
2015-10-28	16.21	16.42	16.19	16.28	206963
2015-10-29	16.26	16.45	16.24	16.37	138488
2015-10-30	16.43	16.49	16.28	16.37	156902
2015-11-02	16.42	16.64	16.37	16.62	157104
2015-11-03	16.65	16.98	16.46	16.89	189369
2015-11-04	16.89	16.94	16.79	16.91	157714
2015-11-05	16.93	17.00	16.85	16.97	108426
2015-11-06	17.00	17.08	16.86	17.05	146173
2015-11-09	16.91	17.16	16.87	16.90	199534
2015-11-10	16.79	16.99	16.77	16.83	152037
2015-11-11	16.78	16.94	16.73	16.90	75527
2015-11-12	16.76	16.83	16.63	16.73	108534
2015-11-13	16.69	16.86	16.60	16.81	82932
2015-11-16	16.75	17.00	16.74	16.96	85935
2015-11-17	17.04	17.04	16.83	16.91	118373
2015-11-18	17.02	17.02	16.83	16.98	130387
2015-11-19	16.99	17.00	16.83	16.98	130628
2015-11-20	17.00	17.08	16.94	17.03	129110
2015-11-23	17.05	17.25	16.98	17.22	168163
2015-11-24	17.16	17.28	17.08	17.27	136507
2015-11-25	17.29	17.35	17.25	17.26	108981
2015-11-27	17.34	17.35	17.26	17.34	43895
2015-11-30	17.37	17.44	17.26	17.41	281469
2015-12-01	17.34	17.50	17.34	17.47	216341
2015-12-02	17.45	17.58	17.31	17.38	222054
2015-12-03	17.46	17.50	17.13	17.14	180861
2015-12-04	17.20	17.36	17.16	17.35	157154
2015-12-07	17.33	17.44	17.09	17.41	265436
2015-12-08	17.37	17.48	17.17	17.36	251137
2015-12-09	17.11	17.15	16.81	16.84	247839
2015-12-10	16.87	17.05	16.81	16.83	201353
2015-12-11	16.82	16.92	16.54	16.61	201500
2015-12-14	16.65	16.75	16.07	16.14	307096
2015-12-15	16.24	16.60	16.24	16.53	348857
2015-12-16	16.68	16.90	16.57	16.84	152471
2015-12-17	16.90	16.94	16.80	16.84	107171
2015-12-18	16.79	16.88	16.33	16.41	322479
2015-12-21	16.50	16.78	16.50	16.74	300514
2015-12-22	16.76	16.93	16.63	16.87	179165
2015-12-23	16.97	17.23	16.78	16.88	197823
2015-12-24	16.96	17.14	16.93	17.03	83947
2015-12-28	16.92	16.98	16.70	16.77	122749
2015-12-29	16.80	16.87	16.52	16.76	232809
2015-12-30	16.77	16.89	16.70	16.85	127413
2015-12-31	16.80	16.92	16.63	16.63	98510
2016-01-04	16.52	16.89	16.52	16.82	96716
2016-01-05	16.87	16.88	16.62	16.75	127237
2016-01-06	16.72	17.00	16.68	16.92	114449
2016-01-07	16.85	16.91	16.60	16.61	101272
2016-01-08	16.66	16.83	16.50	16.50	83184
2016-01-11	16.55	16.62	16.25	16.30	116732
2016-01-12	16.32	16.33	16.02	16.26	253464
2016-01-13	16.24	16.57	16.21	16.22	153184
2016-01-14	16.19	16.27	16.03	16.03	259023
2016-01-15	16.01	16.21	15.69	16.06	298928
2016-01-19	16.24	16.26	15.68	15.77	180715
2016-01-20	15.60	15.69	14.80	15.43	507566
2016-01-21	15.40	15.81	15.40	15.62	143918
2016-01-22	15.72	15.96	15.62	15.90	127905
2016-01-25	15.79	15.85	15.55	15.60	154649
2016-01-26	15.58	15.86	15.58	15.85	138146
2016-01-27	15.84	16.08	15.74	15.91	136401
2016-01-28	16.01	16.01	15.55	15.59	125291
2016-01-29	15.68	15.82	15.50	15.54	215578
2016-02-01	15.41	15.80	15.30	15.75	108303
2016-02-02	15.58	15.66	15.40	15.48	144501
2016-02-03	15.54	15.73	15.25	15.60	103098
2016-02-04	15.58	15.73	15.25	15.58	73371
2016-02-05	15.59	15.68	15.30	15.39	125706
2016-02-08	15.25	15.77	15.16	15.39	158565
2016-02-09	15.32	15.74	15.09	15.23	164508
2016-02-10	15.23	15.77	15.13	15.43	182743
2016-02-11	15.31	15.55	15.24	15.51	157166
2016-02-12	15.59	15.68	15.39	15.61	148713
2016-02-16	15.64	15.92	15.61	15.91	94825
2016-02-17	16.00	16.17	15.88	16.04	152860
2016-02-18	16.14	16.17	15.95	16.08	122413
2016-02-19	15.97	16.21	15.95	16.14	93887
2016-02-22	16.20	16.22	16.00	16.17	149378
2016-02-23	16.04	16.45	15.91	16.10	162926
2016-02-24	15.95	16.09	15.82	16.06	57178
2016-02-25	15.99	16.35	15.99	16.34	425734
2016-02-26	16.48	16.77	16.41	16.52	123748
2016-02-29	16.58	16.78	16.35	16.67	152684
2016-03-01	16.81	16.81	16.45	16.61	117504
2016-03-02	16.56	16.96	16.50	16.61	172162
2016-03-03	16.74	16.85	16.61	16.70	247300
2016-03-04	16.87	16.95	16.70	16.73	300
2016-03-07	16.70	16.93	16.70	16.85	95611
2016-03-08	16.75	17.14	16.60	16.85	192334
2016-03-09	16.82	16.96	16.70	16.86	179326
2016-03-10	16.75	16.89	16.74	16.87	87194
2016-03-11	16.88	17.12	16.88	17.02	171149
2016-03-14	17.04	17.10	16.96	17.04	35545
2016-03-15	16.98	17.23	16.98	17.15	180851
2016-03-16	17.20	17.28	17.10	17.25	205194
2016-03-17	17.23	17.38	17.21	17.32	219020
2016-03-18	17.36	17.38	17.17	17.24	149662
2016-03-21	17.24	17.33	17.19	17.25	69576
2016-03-22	17.20	17.27	17.14	17.26	83334
2016-03-23	17.30	17.30	17.05	17.06	77063
2016-03-24	17.16	17.23	16.92	17.21	94794
2016-03-28	17.20	17.28	17.06	17.14	61440
2016-03-29	17.22	17.40	17.13	17.24	169669
2016-03-30	17.46	17.46	17.25	17.25	150249
2016-03-31	17.20	17.34	17.20	17.31	162185
2016-04-01	17.31	17.41	17.28	17.40	70786
2016-04-04	17.40	17.40	17.23	17.27	56638
2016-04-05	17.24	17.32	17.16	17.19	58471
2016-04-06	17.26	17.38	17.16	17.33	65496
2016-04-07	17.35	17.35	17.14	17.21	90111
2016-04-08	17.22	17.33	17.09	17.14	74506
2016-04-11	17.15	17.40	17.15	17.25	83700
2016-04-12	17.35	17.40	17.20	17.37	65858
2016-04-13	17.47	17.47	17.35	17.41	93667
2016-04-14	17.44	17.44	17.32	17.32	76466
2016-04-15	17.28	17.49	17.25	17.40	89342
2016-04-18	17.40	17.44	17.30	17.30	44479
2016-04-19	17.33	17.54	17.29	17.42	107336
2016-04-20	17.49	17.49	17.30	17.42	93801
2016-04-21	17.35	17.39	17.26	17.28	86882
2016-04-22	17.28	17.41	17.27	17.34	43605
2016-04-25	17.40	17.52	17.25	17.48	164034
2016-04-26	17.42	17.54	17.42	17.49	59778
2016-04-27	17.42	17.50	17.36	17.41	69607
2016-04-28	17.57	17.57	17.36	17.48	165498
2016-04-29	17.41	17.56	17.35	17.55	150479
2016-05-02	17.50	17.57	17.41	17.47	61762
2016-05-03	17.50	17.50	17.22	17.38	48482
2016-05-04	17.38	17.38	17.28	17.35	75779
2016-05-05	17.39	17.39	17.25	17.26	65414
2016-05-06	17.15	17.27	16.70	17.13	214885
2016-05-09	17.22	17.25	16.90	17.05	164463
2016-05-10	17.16	17.25	16.86	17.25	164951
2016-05-11	17.07	17.38	17.07	17.12	91601
2016-05-12	17.09	17.26	17.01	17.08	77894
2016-05-13	17.13	17.26	17.05	17.20	140072
2016-05-16	17.21	17.30	17.10	17.22	98042
2016-05-17	17.28	17.28	17.07	17.11	82184
2016-05-18	17.17	17.23	17.00	17.03	115336
2016-05-19	17.09	17.23	16.71	16.84	188271
2016-05-20	16.88	17.01	16.78	16.84	64770
2016-05-23	16.96	17.15	16.92	17.13	60011
2016-05-24	17.22	17.25	17.09	17.17	83854
2016-05-25	17.25	17.29	17.10	17.22	68044
2016-05-26	17.26	17.26	17.15	17.24	59762
2016-05-27	17.30	17.40	17.25	17.40	99636
2016-05-31	17.47	17.47	17.29	17.35	123199
2016-06-01	17.42	17.61	17.31	17.59	152184
2016-06-02	17.19	17.29	17.10	17.27	109285
2016-06-03	17.30	17.35	17.23	17.31	80144
2016-06-06	17.37	17.44	17.25	17.27	82792
2016-06-07	17.29	17.34	17.20	17.27	87812
2016-06-08	17.25	17.34	17.17	17.22	176467
2016-06-09	17.21	17.34	17.10	17.21	239062
2016-06-10	17.13	17.33	17.13	17.24	88557
2016-06-13	17.21	17.31	17.19	17.22	253703
2016-06-14	17.17	17.27	17.05	17.16	88274
2016-06-15	17.13	17.35	17.13	17.23	98072
2016-06-16	17.18	17.24	17.08	17.23	71489
2016-06-17	17.20	17.29	17.15	17.27	125312
2016-06-20	17.35	17.51	17.33	17.45	220571
2016-06-21	17.49	17.49	17.37	17.39	137359
2016-06-22	17.40	17.55	17.40	17.45	91305
2016-06-23	17.56	17.57	17.48	17.55	84676
2016-06-24	17.41	17.71	17.30	17.71	163001
2016-06-27	17.63	17.80	17.51	17.67	247876
2016-06-28	17.76	17.99	17.68	17.97	277456
2016-06-29	18.04	18.11	17.92	18.08	215193
2016-06-30	18.14	18.16	18.00	18.07	212288
2016-07-01	18.13	18.18	18.02	18.18	194268
2016-07-05	18.18	18.24	18.07	18.24	120914
2016-07-06	18.16	18.26	18.13	18.25	95388
2016-07-07	18.30	18.31	18.22	18.30	91996
2016-07-08	18.37	18.56	18.29	18.44	90527
2016-07-11	18.47	18.51	18.38	18.45	97295
2016-07-12	18.49	18.50	18.40	18.43	118585
2016-07-13	18.38	18.48	18.30	18.34	123141
2016-07-14	18.37	18.45	18.31	18.43	79723
2016-07-15	18.49	18.50	18.34	18.50	92496
2016-07-18	18.46	18.54	18.39	18.42	60181
2016-07-19	18.37	18.57	18.35	18.55	184345
2016-07-20	18.57	18.61	18.40	18.61	106142
2016-07-21	18.66	18.67	18.49	18.54	161562
2016-07-22	18.56	18.67	18.51	18.63	33331
2016-07-25	18.68	18.69	18.54	18.66	55865
2016-07-26	18.66	18.77	18.56	18.75	74734
2016-07-27	18.80	18.80	18.60	18.74	70145
2016-07-28	18.75	18.85	18.69	18.83	82642
2016-07-29	18.79	19.04	18.73	19.04	144815
2016-08-01	19.00	19.11	18.92	19.00	118066
2016-08-02	18.95	19.02	18.77	18.78	77801
2016-08-03	18.83	18.92	18.70	18.80	85993
2016-08-04	19.07	19.07	18.77	18.99	90261
2016-08-05	18.96	18.97	18.52	18.66	108383
2016-08-08	18.73	18.82	18.65	18.75	85027
2016-08-09	18.73	18.80	18.54	18.76	106195
2016-08-10	18.69	18.80	18.48	18.76	185432
2016-08-11	18.79	18.79	18.52	18.57	83148
2016-08-12	18.52	18.64	18.44	18.54	79199
2016-08-15	18.50	18.77	18.49	18.72	95824
2016-08-16	18.37	18.76	18.35	18.75	538084
2016-08-17	18.81	18.84	18.67	18.81	124213
2016-08-18	18.87	18.92	18.73	18.89	108849
2016-08-19	18.90	19.01	18.85	18.98	96795
2016-08-22	19.02	19.10	18.93	19.03	118739
2016-08-23	19.08	19.11	18.93	19.04	132386
2016-08-24	19.17	19.17	18.93	19.08	112196
2016-08-25	18.94	19.04	18.93	18.96	198813
2016-08-26	18.90	19.17	18.86	19.06	148031
2016-08-29	19.13	19.35	19.02	19.33	165245
2016-08-30	19.40	19.76	19.33	19.75	362659
2016-08-31	19.54	19.59	18.97	19.12	324492
2016-09-01	19.02	19.06	18.69	18.79	190370
2016-09-02	18.86	18.86	18.68	18.73	132453
2016-09-06	18.67	18.74	18.63	18.72	148187
2016-09-07	18.75	18.79	18.64	18.75	166345
2016-09-08	18.66	18.76	18.58	18.61	161749
2016-09-09	18.63	18.64	18.48	18.49	124682
2016-09-12	18.40	18.50	18.35	18.47	109516
2016-09-13	18.50	18.51	18.33	18.39	220163
2016-09-14	18.50	18.53	18.35	18.48	115942
2016-09-15	18.53	18.69	18.43	18.64	90053
2016-09-16	18.54	18.69	18.46	18.60	209267
2016-09-19	18.60	18.85	18.55	18.60	122244
2016-09-20	18.50	18.93	18.50	18.70	158970
2016-09-21	18.79	18.92	18.63	18.76	89532
2016-09-22	18.74	18.83	18.70	18.74	62309
2016-09-23	18.79	18.79	18.66	18.76	104296
2016-09-26	18.79	18.81	18.68	18.69	135503
2016-09-27	18.66	18.76	18.62	18.71	155657
2016-09-28	18.70	18.82	18.67	18.79	180495
2016-09-29	18.92	18.92	18.46	18.46	218466
2016-09-30	18.50	18.70	18.50	18.57	180077
2016-10-03	18.51	18.62	18.50	18.58	128948
2016-10-04	18.66	18.72	18.58	18.68	75467
2016-10-05	18.63	18.75	18.56	18.60	75872
2016-10-06	18.62	18.66	18.38	18.45	167900
2016-10-07	18.30	18.63	18.28	18.56	88669
2016-10-10	18.64	18.70	18.56	18.70	66113
2016-10-11	18.61	18.65	18.47	18.49	161891
2016-10-12	18.57	18.57	18.36	18.40	62473
2016-10-13	18.28	18.43	18.20	18.40	91129
2016-10-14	18.48	18.57	18.35	18.56	124581
2016-10-17	18.59	18.62	18.42	18.45	138489
2016-10-18	18.42	18.52	18.33	18.35	197210
2016-10-19	18.45	18.45	18.29	18.36	113549
2016-10-20	18.42	18.42	18.30	18.35	74348
2016-10-21	18.43	18.43	18.26	18.34	126875
2016-10-24	18.37	18.37	18.26	18.28	150859
2016-10-25	18.20	18.45	18.16	18.44	163262
2016-10-26	18.34	18.40	18.21	18.26	135556
2016-10-27	18.27	18.44	18.00	18.09	149762
2016-10-28	18.00	18.00	17.90	17.97	184575
2016-10-31	17.94	17.96	17.67	17.70	201217
2016-11-01	17.61	17.72	17.55	17.61	112702
2016-11-02	17.65	17.78	17.41	17.55	112256
2016-11-03	17.51	17.58	17.34	17.56	169635
2016-11-04	17.62	17.88	17.54	17.68	150573
2016-11-07	17.71	17.90	17.71	17.79	93118
2016-11-08	17.72	17.94	17.72	17.91	126742
2016-11-09	17.86	18.24	17.78	18.13	296429
2016-11-10	18.26	18.47	18.22	18.43	167230
2016-11-11	18.27	18.68	18.27	18.35	192491
2016-11-14	18.29	18.30	17.95	18.03	216362
2016-11-15	17.82	17.98	17.63	17.79	298492
2016-11-16	17.74	17.81	17.50	17.77	216889
2016-11-17	18.00	18.44	18.00	18.42	366307
2016-11-18	18.49	18.61	18.36	18.54	268829
2016-11-21	18.59	18.59	18.34	18.40	217428
2016-11-22	18.50	18.55	18.22	18.33	261078
2016-11-23	18.22	18.36	18.15	18.17	129633
2016-11-25	18.30	18.30	18.08	18.22	175678
2016-11-28	18.25	18.31	18.17	18.31	206497
2016-11-29	18.38	18.44	18.24	18.40	211442
2016-11-30	18.52	18.52	18.34	18.45	223216
2016-12-01	18.57	18.70	18.40	18.48	119539
2016-12-02	18.58	18.61	18.32	18.57	305693
2016-12-05	18.67	18.70	18.39	18.58	252993
2016-12-06	18.68	18.70	18.53	18.70	164638
2016-12-07	18.63	18.80	18.56	18.76	194859
2016-12-08	18.41	18.45	18.18	18.44	143848
2016-12-09	18.43	18.49	18.35	18.48	137101
2016-12-12	18.49	18.59	18.37	18.40	118266
2016-12-13	18.49	18.49	18.25	18.43	207560
2016-12-14	18.42	18.50	18.37	18.44	143693
2016-12-15	18.49	18.55	18.03	18.06	310000
2016-12-16	18.14	18.18	17.92	18.05	341965
2016-12-19	17.96	18.27	17.87	18.11	209139
2016-12-20	18.20	18.45	18.17	18.45	102460
2016-12-21	18.54	18.54	18.39	18.41	156471
2016-12-22	18.40	18.43	18.27	18.39	136414
2016-12-23	18.36	18.55	18.28	18.30	138370
2016-12-27	18.35	18.47	18.27	18.33	276754
2016-12-28	18.42	18.51	18.25	18.39	209886
2016-12-29	18.65	18.66	18.45	18.53	212874
2016-12-30	18.62	18.70	18.37	18.39	118241
2017-01-03	18.43	18.52	18.33	18.38	140196
2017-01-04	18.46	18.79	18.37	18.55	643388
2017-01-05	18.58	18.70	18.42	18.62	242336
2017-01-06	18.63	18.73	18.43	18.57	90251
2017-01-09	18.56	18.65	18.31	18.50	82128
2017-01-10	18.50	18.64	18.31	18.49	126100
2017-01-11	18.54	18.57	18.31	18.55	165932
2017-01-12	18.52	18.71	18.39	18.63	115353
2017-01-13	18.64	18.75	18.46	18.55	78860
2017-01-17	18.57	18.61	18.45	18.54	137161
2017-01-18	18.54	18.64	18.42	18.63	100724
2017-01-19	18.61	18.63	18.46	18.48	72052
2017-01-20	18.54	18.72	18.50	18.60	100269
2017-01-23	18.60	18.86	18.52	18.73	125510
2017-01-24	18.75	18.94	18.65	18.87	162843
2017-01-25	18.99	18.99	18.67	18.81	207875
2017-01-26	18.84	19.04	18.69	18.91	98454
2017-01-27	18.98	18.98	18.63	18.80	145282
2017-01-30	18.79	18.79	18.60	18.73	96616
2017-01-31	18.68	18.79	18.62	18.68	106711
2017-02-01	18.74	18.89	18.63	18.71	111409
2017-02-02	18.72	18.96	18.67	18.74	93979
2017-02-03	18.84	19.36	18.84	19.09	306461
2017-02-06	19.07	19.21	18.87	19.20	156866
2017-02-07	19.20	19.38	19.01	19.34	198502
2017-02-08	19.30	19.30	18.96	19.26	181735
2017-02-09	19.26	19.26	18.59	18.65	365752
2017-02-10	18.31	18.78	18.25	18.74	466482
2017-02-13	18.73	18.81	18.31	18.59	250266
2017-02-14	18.61	18.71	18.45	18.52	194891
2017-02-15	18.57	18.67	18.43	18.66	111460
2017-02-16	18.52	18.74	18.38	18.57	201297
2017-02-17	18.62	18.87	18.56	18.71	286511
2017-02-21	18.75	18.87	18.66	18.75	156829
2017-02-22	18.79	19.07	18.73	19.02	178780
2017-02-23	19.08	19.30	18.98	19.20	273378
2017-02-24	19.26	19.35	19.07	19.35	202657
2017-02-27	19.37	19.37	19.01	19.07	267323
2017-02-28	19.06	19.34	18.97	19.14	328024
2017-03-01	19.26	19.34	19.06	19.10	320230
2017-03-02	19.10	19.17	18.85	19.08	383276
2017-03-03	18.91	19.15	18.80	19.10	293915
2017-03-06	19.07	19.11	19.00	19.02	201145
2017-03-07	18.95	19.12	18.72	19.04	288079
2017-03-08	19.02	19.10	18.84	18.97	327448
2017-03-09	18.96	19.10	18.91	18.98	236781
2017-03-10	18.98	19.13	18.93	19.08	333649
2017-03-13	19.10	19.34	19.08	19.26	334001
2017-03-14	19.24	19.30	18.93	19.09	149533
2017-03-15	19.25	19.25	18.86	19.04	135053
2017-03-16	19.11	19.34	19.04	19.10	189652
2017-03-17	19.11	19.48	19.02	19.40	337264
2017-03-20	19.41	19.47	19.20	19.42	115367
2017-03-21	19.28	19.48	19.13	19.19	391976
2017-03-22	19.18	19.18	19.03	19.07	242674
2017-03-23	19.14	19.21	19.03	19.08	182760
2017-03-24	19.15	19.21	19.03	19.16	122311
2017-03-27	19.07	19.39	19.04	19.29	377053
2017-03-28	19.34	19.66	19.30	19.50	313783
2017-03-29	19.52	19.70	19.42	19.56	214406
2017-03-30	19.66	19.85	19.62	19.72	243940
2017-03-31	19.79	19.95	19.75	19.88	386810
2017-04-03	19.88	19.96	19.76	19.90	187993
2017-04-04	19.78	20.11	19.76	19.89	260374
2017-04-05	19.90	19.95	19.72	19.79	247772
2017-04-06	19.79	20.08	19.70	19.94	234920
2017-04-07	19.92	20.01	19.90	19.97	186005
2017-04-10	19.97	20.01	19.86	19.90	123814
2017-04-11	19.88	20.00	19.84	19.97	107944
2017-04-12	19.97	20.00	19.78	19.82	121892
2017-04-13	19.80	19.91	19.76	19.80	102477
2017-04-17	19.90	20.07	19.90	20.02	1005933
2017-04-18	20.00	20.19	19.94	20.18	304404
2017-04-19	20.24	20.25	20.09	20.18	285154
2017-04-20	20.20	20.21	20.00	20.09	209455
2017-04-21	20.16	20.24	20.05	20.18	147312
2017-04-24	20.21	20.24	20.17	20.21	148623
2017-04-25	20.25	20.33	20.20	20.21	147500
2017-04-26	20.20	20.36	20.19	20.21	189317
2017-04-27	20.26	20.30	20.17	20.21	179240
2017-04-28	20.23	20.34	20.19	20.31	343320
2017-05-01	20.31	20.35	20.19	20.22	114856
2017-05-02	20.20	20.37	20.20	20.28	120409
2017-05-03	20.26	20.35	20.18	20.21	210809
2017-05-04	20.25	20.25	20.16	20.20	388061
2017-05-05	20.30	20.50	20.15	20.44	180562
2017-05-08	20.30	20.44	20.19	20.25	279244
2017-05-09	20.25	20.39	20.19	20.26	234133
2017-05-10	19.90	20.07	19.60	20.01	1193281
2017-05-11	19.98	20.21	19.92	20.18	159230
2017-05-12	20.17	20.24	20.07	20.18	242406
2017-05-15	20.13	20.40	20.13	20.32	225540
2017-05-16	20.34	20.47	20.26	20.40	93323
2017-05-17	20.24	20.43	20.24	20.36	202849
2017-05-18	20.34	20.47	20.29	20.33	214403
2017-05-19	20.33	20.40	20.20	20.26	280030
2017-05-22	20.34	20.37	20.19	20.24	305746
2017-05-23	20.24	20.32	20.19	20.30	192644
2017-05-24	20.27	20.34	20.22	20.29	159910
2017-05-25	20.35	20.40	20.24	20.30	144064
2017-05-26	20.17	20.37	20.17	20.33	180403
2017-05-30	20.31	20.40	20.27	20.31	186995
2017-05-31	20.30	20.42	20.20	20.33	302687
2017-06-01	20.33	20.35	20.23	20.33	202750
2017-06-02	20.00	20.13	19.95	20.04	175346
2017-06-05	20.00	20.08	19.96	20.01	120308
2017-06-06	19.98	19.99	19.67	19.69	298420
2017-06-07	19.32	19.55	19.27	19.46	1885377
2017-06-08	19.50	19.53	19.32	19.41	394336
2017-06-09	19.36	19.44	19.27	19.43	343140
2017-06-12	19.47	19.54	19.30	19.38	270045
2017-06-13	19.38	19.46	19.31	19.43	337888
2017-06-14	19.35	19.41	19.16	19.36	380135
2017-06-15	19.34	19.36	19.04	19.27	272456
2017-06-16	19.24	19.37	19.24	19.30	272668
2017-06-19	19.41	19.56	19.24	19.28	208236
2017-06-20	19.28	19.28	19.15	19.19	202073
2017-06-21	19.24	19.35	19.22	19.22	135665
2017-06-22	19.20	19.21	19.07	19.10	209183
2017-06-23	19.10	19.24	19.10	19.23	159336
2017-06-26	19.28	19.35	19.16	19.31	150589
2017-06-27	19.31	19.38	19.25	19.27	169599
2017-06-28	19.34	19.34	19.21	19.30	216414
2017-06-29	19.26	19.27	19.02	19.16	242184
2017-06-30	19.18	19.23	19.07	19.12	160144
2017-07-03	19.14	19.30	19.12	19.25	42217
2017-07-05	19.28	19.30	19.17	19.22	159483
2017-07-06	19.20	19.32	19.05	19.17	149823
2017-07-07	19.19	19.25	19.08	19.19	179363
2017-07-10	19.17	19.35	19.17	19.25	194362
2017-07-11	19.29	19.39	19.20	19.29	189349
2017-07-12	19.36	19.40	19.14	19.30	287443
2017-07-13	19.31	19.50	19.30	19.47	287829
2017-07-14	19.49	19.73	19.47	19.65	291914
2017-07-17	19.65	19.71	19.54	19.60	175343
2017-07-18	19.58	19.87	19.48	19.66	235976
2017-07-19	19.59	19.75	19.56	19.60	149575
2017-07-20	19.65	19.72	19.52	19.56	105339
2017-07-21	19.57	19.68	19.54	19.60	59651
2017-07-24	19.62	19.66	19.44	19.48	125334
2017-07-25	19.58	19.75	19.58	19.71	215953
2017-07-26	19.69	19.75	19.49	19.53	177704
2017-07-27	19.51	19.58	19.28	19.56	109877
2017-07-28	19.62	19.66	19.48	19.55	98134
2017-07-31	19.63	19.63	19.41	19.56	122132
2017-08-01	19.65	19.71	19.46	19.55	98959
2017-08-02	19.46	19.58	19.38	19.50	124366
2017-08-03	19.56	19.56	19.36	19.36	195553
2017-08-04	19.42	19.44	19.26	19.29	91012
2017-08-07	19.25	19.39	19.25	19.33	131476
2017-08-08	19.25	19.51	19.25	19.31	198459
2017-08-09	19.27	19.31	19.10	19.23	206983
2017-08-10	19.11	19.25	19.04	19.05	166651
2017-08-11	19.05	19.13	18.92	19.04	112172
2017-08-14	19.07	19.27	19.01	19.19	94565
2017-08-15	19.25	19.33	19.15	19.21	97580
2017-08-16	19.22	19.27	19.07	19.23	108642
2017-08-17	19.22	19.25	19.10	19.13	105131
2017-08-18	19.10	19.12	18.96	18.97	170561
2017-08-21	19.00	19.06	18.90	18.96	109393
2017-08-22	18.96	19.13	18.96	19.10	118705
2017-08-23	18.94	19.19	18.91	19.10	146526
2017-08-24	19.11	19.21	18.97	19.17	213011
2017-08-25	19.19	19.20	18.97	19.02	139031
2017-08-28	19.04	19.04	18.82	18.93	134724
2017-08-29	18.89	19.04	18.85	18.93	157637
2017-08-30	18.86	18.89	18.77	18.80	138011
2017-08-31	18.88	18.88	18.56	18.59	360202
2017-09-01	18.36	18.70	18.19	18.59	254327
2017-09-05	18.51	18.57	18.24	18.29	135952
2017-09-06	18.37	18.49	18.29	18.33	151039
2017-09-07	18.30	18.30	18.06	18.24	151923
2017-09-08	18.19	18.30	18.07	18.26	161563
2017-09-11	18.25	18.50	18.11	18.44	89876
2017-09-12	18.43	18.52	18.37	18.42	134106
2017-09-13	18.30	18.47	18.22	18.42	134748
2017-09-14	18.36	18.60	18.28	18.52	131797
2017-09-15	18.47	18.59	18.43	18.49	138356
2017-09-18	18.48	18.50	18.34	18.37	114866
2017-09-19	18.37	18.50	18.30	18.35	228209
2017-09-20	18.35	18.55	18.26	18.42	239071
2017-09-21	18.41	18.54	18.31	18.51	185964
2017-09-22	18.54	18.73	18.42	18.72	141303
2017-09-25	18.71	18.85	18.58	18.82	232624
2017-09-26	18.80	18.87	18.73	18.80	490266
2017-09-27	18.81	18.88	18.65	18.68	238872
2017-09-28	18.69	18.83	18.59	18.81	261984
2017-09-29	18.83	18.89	18.75	18.82	294975
2017-10-02	18.80	18.83	18.65	18.79	240463
2017-10-03	18.83	18.83	18.75	18.77	126428
2017-10-04	18.83	18.90	18.76	18.85	192888
2017-10-05	18.85	18.92	18.81	18.88	123064
2017-10-06	18.90	18.92	18.75	18.82	128334
2017-10-09	18.87	18.94	18.81	18.82	115062
2017-10-10	18.88	18.88	18.78	18.82	139356
2017-10-11	18.85	18.89	18.76	18.85	128142
2017-10-12	18.85	18.97	18.82	18.90	241983
2017-10-13	18.85	18.99	18.81	18.97	313266
2017-10-16	19.01	19.17	18.97	19.12	377503
2017-10-17	19.11	19.15	19.06	19.06	290130
2017-10-18	19.08	19.18	19.07	19.13	208267
2017-10-19	19.07	19.20	19.05	19.17	173105
2017-10-20	19.25	19.33	19.15	19.26	181118
2017-10-23	19.31	19.47	19.30	19.41	232719
2017-10-24	19.41	19.42	19.10	19.21	721654
2017-10-25	19.20	19.22	19.12	19.14	333059
2017-10-26	19.16	19.19	18.87	18.90	157109
2017-10-27	18.91	19.19	18.85	19.10	151177
2017-10-30	19.13	19.20	18.95	19.08	171508
2017-10-31	19.09	19.09	18.94	18.96	206513
2017-11-01	18.98	19.08	18.81	18.96	215069
2017-11-02	19.00	19.00	18.63	18.72	168787
2017-11-03	18.75	19.03	18.65	19.00	140218
2017-11-06	18.99	18.99	18.78	18.86	140668
2017-11-07	18.80	18.95	18.71	18.91	156589
2017-11-08	18.90	19.15	18.84	19.13	137209
2017-11-09	19.02	19.09	18.97	19.00	161835
2017-11-10	18.99	19.13	18.92	18.99	166686
2017-11-13	18.96	19.14	18.87	18.99	99484
2017-11-14	18.92	19.13	18.83	19.09	135448
2017-11-15	19.04	19.04	18.80	18.90	90201
2017-11-16	18.95	19.05	18.89	18.97	91458
2017-11-17	18.84	19.07	18.84	19.00	117918
2017-11-20	19.01	19.08	18.97	19.01	138417
2017-11-21	19.10	19.10	18.80	18.84	250202
2017-11-22	18.85	18.99	18.80	18.98	109510
2017-11-24	19.02	19.02	18.80	18.93	108174
2017-11-27	18.94	19.05	18.88	18.99	149196
2017-11-28	19.02	19.09	18.95	19.04	135177
2017-11-29	19.05	19.16	19.03	19.11	155677
2017-11-30	19.11	19.17	18.92	18.94	159421
2017-12-01	18.95	19.00	18.72	18.90	173068
2017-12-04	19.03	19.10	18.71	18.99	181605
2017-12-05	18.99	19.03	18.87	18.95	135541
2017-12-06	18.92	19.09	18.92	19.02	96901
2017-12-07	18.98	19.30	18.95	19.16	179684
2017-12-08	19.14	19.28	19.04	19.24	132505
2017-12-11	18.82	19.11	18.80	18.84	165568
2017-12-12	18.84	18.97	18.68	18.68	243602
2017-12-13	18.66	18.70	18.46	18.48	267480
2017-12-14	18.48	18.68	18.44	18.48	230433
2017-12-15	18.48	18.97	18.45	18.79	214159
2017-12-18	18.88	19.01	18.66	18.67	175946
2017-12-19	18.67	18.79	18.50	18.52	202492
2017-12-20	18.54	18.66	18.47	18.54	242191
2017-12-21	18.58	18.63	18.48	18.57	234391
2017-12-22	18.64	18.64	18.44	18.46	260626
2017-12-26	18.49	18.58	18.38	18.40	160921
2017-12-27	18.48	18.49	18.18	18.34	259546
2017-12-28	18.34	18.50	18.26	18.44	262798
2017-12-29	18.48	18.49	18.17	18.20	313829
2018-01-02	18.22	18.29	18.06	18.09	404084
2018-01-03	18.11	18.13	17.95	17.99	446347
2018-01-04	18.00	18.10	17.85	17.89	344554
2018-01-05	17.97	18.06	17.80	17.88	250399
2018-01-08	17.84	18.02	17.83	17.98	289482
2018-01-09	18.00	18.11	17.70	17.79	390696
2018-01-10	17.80	18.03	17.72	17.91	232769
2018-01-11	17.96	18.05	17.89	18.02	268543
2018-01-12	18.09	18.16	17.98	18.07	233486
2018-01-16	18.10	18.20	18.06	18.14	199133
2018-01-17	18.12	18.16	17.97	17.99	200212
2018-01-18	18.00	18.15	17.99	18.11	206324
2018-01-19	18.12	18.33	18.01	18.20	217391
2018-01-22	18.21	18.35	18.16	18.30	229128
2018-01-23	18.26	18.40	18.21	18.31	177859
2018-01-24	18.38	18.44	18.24	18.37	307865
2018-01-25	18.42	18.44	18.30	18.36	360206
2018-01-26	18.37	18.41	18.29	18.37	196524
2018-01-29	18.30	18.34	18.25	18.30	234600
2018-01-30	18.25	18.33	18.10	18.21	364470
2018-01-31	18.28	18.28	18.06	18.17	267841
2018-02-01	18.15	18.37	18.15	18.29	207139
2018-02-02	18.19	18.26	18.15	18.18	272026
2018-02-05	18.15	18.18	17.37	17.62	568471
2018-02-06	17.41	18.19	17.35	18.13	400897
2018-02-07	18.10	18.28	17.78	18.16	356748
2018-02-08	18.18	18.19	17.84	17.88	213917
2018-02-09	18.00	18.12	17.75	17.91	449272
2018-02-12	18.04	18.38	17.94	18.26	352013
2018-02-13	18.26	18.38	18.15	18.30	228857
2018-02-14	18.29	18.38	18.20	18.37	351677
2018-02-15	18.33	18.38	18.11	18.26	323242
2018-02-16	18.17	18.39	18.16	18.27	148898
2018-02-20	18.12	18.36	18.06	18.11	202331
2018-02-21	18.18	18.24	18.09	18.12	189501
2018-02-22	18.18	18.23	18.12	18.16	100736
2018-02-23	18.28	18.28	18.10	18.15	186254
2018-02-26	18.10	18.20	18.08	18.17	200009
2018-02-27	18.19	18.21	17.98	18.00	210656
2018-02-28	18.04	18.14	17.92	17.92	365564
2018-03-01	17.94	18.03	17.84	17.90	200771
2018-03-02	17.93	18.09	17.89	18.02	259243
2018-03-05	17.95	18.60	17.92	18.44	586799
2018-03-06	18.40	18.48	18.28	18.38	313936
2018-03-07	18.02	18.12	17.82	18.07	392975
2018-03-08	18.08	18.15	17.99	18.11	314397
2018-03-09	18.19	18.19	18.01	18.08	331298
2018-03-12	18.07	18.13	17.93	18.04	560649
2018-03-13	18.10	18.22	17.95	18.18	674729
2018-03-14	18.17	18.19	18.02	18.06	148010
2018-03-15	18.04	18.04	17.77	17.81	215366
2018-03-16	17.82	17.98	17.82	17.92	283289
2018-03-19	17.91	18.05	17.82	18.04	338906
2018-03-20	18.04	18.10	17.92	17.93	164086
2018-03-21	17.93	18.06	17.85	17.93	191200
2018-03-22	17.84	18.27	17.82	18.13	180370
2018-03-23	18.16	18.17	17.81	17.82	196340
2018-03-26	17.96	18.11	17.84	17.96	164910
2018-03-27	17.99	18.05	17.90	17.93	199187
2018-03-28	17.92	17.99	17.81	17.82	237182
2018-03-29	17.93	18.07	17.88	17.89	374695
2018-04-02	17.84	17.96	17.80	17.83	137924
2018-04-03	17.87	17.96	17.84	17.90	130736
2018-04-04	17.83	18.04	17.83	17.99	89043
2018-04-05	18.03	18.12	17.94	18.07	96135
2018-04-06	18.04	18.06	17.90	17.95	142060
2018-04-09	18.00	18.06	17.91	17.97	98780
2018-04-10	18.08	18.12	17.88	17.90	122526
2018-04-11	17.85	18.00	17.85	17.94	176224
2018-04-12	17.98	18.02	17.85	17.85	74933
2018-04-13	17.89	17.93	17.80	17.83	267434
2018-04-16	17.80	18.04	17.80	17.98	120689
2018-04-17	18.00	18.05	17.97	18.02	102266
2018-04-18	18.03	18.09	18.00	18.05	75164
2018-04-19	18.06	18.08	17.92	17.94	73362
2018-04-20	17.96	18.04	17.82	17.90	122409
2018-04-23	17.97	18.01	17.86	17.92	82167
2018-04-24	17.97	18.03	17.84	17.89	124917
2018-04-25	17.84	17.92	17.81	17.86	116496
2018-04-26	17.90	17.97	17.85	17.89	106742
2018-04-27	17.87	18.09	17.87	18.01	79472
2018-04-30	18.04	18.17	17.99	18.00	120872
2018-05-01	17.96	17.99	17.85	17.96	110099
2018-05-02	18.00	18.05	17.88	18.00	232531
2018-05-03	17.95	18.05	17.86	17.95	88217
2018-05-04	17.94	18.14	17.94	18.13	276863
2018-05-07	18.14	18.39	18.09	18.33	319782
2018-05-08	18.35	18.69	18.16	18.34	152060
2018-05-09	18.36	18.56	18.31	18.43	169531
2018-05-10	18.43	18.45	18.31	18.41	281130
2018-05-11	18.40	18.49	18.39	18.41	208538
2018-05-14	18.40	18.53	18.40	18.44	207737
2018-05-15	18.44	18.51	18.37	18.50	232031
2018-05-16	18.48	18.53	18.41	18.46	285566
2018-05-17	18.45	18.63	18.45	18.54	343389
2018-05-18	18.55	18.59	18.42	18.56	183427
2018-05-21	18.56	18.63	18.49	18.59	206374
2018-05-22	18.55	18.70	18.54	18.58	179472
2018-05-23	18.55	18.72	18.54	18.67	196414
2018-05-24	18.68	18.72	18.58	18.65	216893
2018-05-25	18.63	18.73	18.60	18.66	145071
2018-05-29	18.62	18.66	18.58	18.60	151283
2018-05-30	18.64	18.66	18.55	18.63	151425
2018-05-31	18.61	18.72	18.46	18.51	379080
2018-06-01	18.53	18.60	18.49	18.55	177594
2018-06-04	18.60	18.60	18.40	18.56	240109
2018-06-05	18.53	18.53	18.38	18.44	306557
2018-06-06	18.40	18.51	18.31	18.50	238772
2018-06-07	18.20	18.35	18.13	18.31	232777
2018-06-08	18.21	18.43	18.20	18.36	124763
2018-06-11	18.31	18.41	18.28	18.40	133358
2018-06-12	18.39	18.40	18.30	18.36	129458
2018-06-13	18.36	18.43	18.33	18.37	135609
2018-06-14	18.37	18.52	18.37	18.51	111774
2018-06-15	18.45	18.51	18.40	18.44	121331
2018-06-18	18.44	18.53	18.40	18.42	96056
2018-06-19	18.43	18.60	18.40	18.45	125002
2018-06-20	18.48	18.55	18.35	18.38	121285
2018-06-21	18.40	18.40	18.22	18.24	164671
2018-06-22	18.29	18.34	18.18	18.20	154654
2018-06-25	18.22	18.28	18.16	18.23	252164
2018-06-26	18.24	18.29	18.21	18.24	161854
2018-06-27	18.25	18.30	18.12	18.13	112438
2018-06-28	18.11	18.21	18.11	18.20	228973
2018-06-29	18.26	18.44	18.20	18.30	231988
2018-07-02	18.30	18.41	18.26	18.40	129103
2018-07-03	18.41	18.50	18.41	18.48	47140
2018-07-05	18.50	18.58	18.45	18.55	115261
2018-07-06	18.56	18.68	18.45	18.65	117357
2018-07-09	18.68	18.72	18.59	18.62	140164
2018-07-10	18.66	18.70	18.55	18.56	89807
2018-07-11	18.56	18.67	18.55	18.64	118749
2018-07-12	18.69	18.69	18.53	18.55	106846
2018-07-13	18.52	18.72	18.47	18.64	150675
2018-07-16	18.65	18.65	18.58	18.64	78460
2018-07-17	18.65	18.85	18.63	18.74	211346
2018-07-18	18.77	19.00	18.77	18.99	120458
2018-07-19	18.98	18.99	18.82	18.87	77695
2018-07-20	18.85	18.97	18.79	18.89	84666
2018-07-23	18.89	18.94	18.68	18.70	216915
2018-07-24	18.79	18.80	18.69	18.70	97673
2018-07-25	18.70	18.80	18.69	18.74	110512
2018-07-26	18.77	18.87	18.70	18.80	172709
2018-07-27	18.75	18.97	18.75	18.88	193551
2018-07-30	18.90	18.90	18.75	18.84	136319
2018-07-31	18.87	18.98	18.68	18.85	328031
2018-08-01	18.84	18.93	18.76	18.91	98124
2018-08-02	18.85	19.01	18.81	19.01	150425
2018-08-03	19.02	19.12	18.98	19.07	137879
2018-08-06	19.11	19.12	19.04	19.07	111755
2018-08-07	18.99	19.13	18.99	19.08	127764
2018-08-08	19.14	19.14	18.93	18.98	153701
2018-08-09	18.90	19.04	18.81	18.98	128743
2018-08-10	18.93	19.03	18.87	18.97	193773
2018-08-13	18.98	19.13	18.91	19.08	193349
2018-08-14	19.00	19.05	18.95	18.96	189950
2018-08-15	18.90	19.06	18.85	18.94	210468
2018-08-16	18.90	19.05	18.88	18.98	343016
2018-08-17	18.98	19.03	18.94	18.95	155879
2018-08-20	18.99	19.05	18.93	18.97	99903
2018-08-21	18.97	19.12	18.96	19.06	174395
2018-08-22	19.01	19.02	18.94	18.97	139795
2018-08-23	18.99	19.00	18.91	18.96	129385
2018-08-24	19.02	19.02	18.90	18.94	96597
2018-08-27	18.97	18.97	18.90	18.93	162647
2018-08-28	18.92	19.02	18.92	18.95	128021
2018-08-29	18.96	19.08	18.94	19.07	165047
2018-08-30	19.10	19.17	19.05	19.14	118227
2018-08-31	19.12	19.17	19.07	19.10	239412
2018-09-04	19.17	19.17	19.07	19.12	150659
2018-09-05	19.13	19.14	18.90	19.00	208875
2018-09-06	18.76	18.76	18.61	18.75	158022
2018-09-07	18.75	18.78	18.56	18.59	128077
2018-09-10	18.65	18.65	18.59	18.62	135129
2018-09-11	18.63	18.74	18.49	18.64	325281
2018-09-12	18.65	18.70	18.56	18.66	145225
2018-09-13	18.72	18.88	18.63	18.82	124631
2018-09-14	18.82	18.82	18.62	18.64	117476
2018-09-17	18.64	18.71	18.59	18.61	83048
2018-09-18	18.60	18.77	18.59	18.73	80120
2018-09-19	18.80	18.83	18.62	18.65	86739
2018-09-20	18.66	18.80	18.65	18.77	108672
2018-09-21	18.78	18.85	18.74	18.82	168208
2018-09-24	18.79	18.84	18.69	18.75	135323
2018-09-25	18.79	18.80	18.66	18.70	164596
2018-09-26	18.75	18.87	18.74	18.76	129505
2018-09-27	18.75	18.80	18.64	18.72	219587
2018-09-28	18.70	18.95	18.64	18.75	266339
2018-10-01	18.81	18.87	18.65	18.78	144153
2018-10-02	18.75	19.89	18.65	18.92	398054
2018-10-03	18.94	19.03	18.80	18.89	215649
2018-10-04	18.90	18.94	18.80	18.85	199101
2018-10-05	18.87	18.89	18.71	18.80	154748
2018-10-08	18.76	18.78	18.47	18.48	156670
2018-10-09	18.45	18.63	18.44	18.63	158193
2018-10-10	18.63	18.63	18.45	18.49	155713
2018-10-11	18.48	18.52	18.38	18.40	289443
2018-10-12	18.51	18.51	18.17	18.21	244239
2018-10-15	18.27	18.33	18.21	18.27	99120
2018-10-16	18.31	18.38	18.22	18.35	113653
2018-10-17	18.36	18.40	18.22	18.29	109838
2018-10-18	18.25	18.32	18.22	18.25	98974
2018-10-19	18.24	18.34	18.07	18.13	103791
2018-10-22	18.14	18.17	18.01	18.02	100600
2018-10-23	17.98	18.00	17.85	17.92	183175
2018-10-24	17.92	17.98	17.86	17.87	136295
2018-10-25	17.90	18.13	17.88	18.06	169292
2018-10-26	17.97	18.14	17.95	18.08	218520
2018-10-29	18.15	18.34	18.15	18.22	141254
2018-10-30	18.22	18.42	18.22	18.42	186542
2018-10-31	18.45	18.63	18.45	18.45	247245
2018-11-01	18.42	18.67	18.42	18.60	164494
2018-11-02	18.60	18.69	18.33	18.34	303536
2018-11-05	18.34	18.59	18.34	18.52	224982
2018-11-06	18.49	18.68	18.45	18.66	136531
2018-11-07	18.73	18.98	18.73	18.90	212685
2018-11-08	18.90	19.06	18.87	18.91	353825
2018-11-09	18.90	19.03	18.89	19.01	114072
2018-11-12	19.06	19.06	18.60	18.64	127056
2018-11-13	18.62	18.81	18.61	18.73	125171
2018-11-14	18.80	18.82	18.70	18.71	152569
2018-11-15	18.66	18.78	18.52	18.58	146770
2018-11-16	18.49	18.67	18.49	18.60	124211
2018-11-19	18.59	18.64	18.37	18.56	85668
2018-11-20	18.48	18.55	18.27	18.52	160417
2018-11-21	18.56	18.70	18.55	18.57	170103
2018-11-23	18.58	18.65	18.33	18.59	39092
2018-11-26	18.83	18.83	18.57	18.57	162131
2018-11-27	18.51	18.64	18.44	18.55	120867
2018-11-28	18.68	18.96	18.60	18.96	184983
2018-11-29	19.15	19.38	18.05	18.69	548681
2018-11-30	18.63	18.70	18.35	18.51	314985
2018-12-03	18.56	18.56	18.34	18.55	201110
2018-12-04	18.54	18.57	18.40	18.49	317823
2018-12-06	18.30	18.46	17.96	18.15	307486
2018-12-07	18.13	18.51	18.10	18.42	330842
2018-12-10	18.32	18.53	18.14	18.25	286535
2018-12-11	17.99	18.11	17.79	17.93	331037
2018-12-12	17.95	18.02	17.73	17.74	312832
2018-12-13	17.77	17.86	17.60	17.67	278110
2018-12-14	17.61	17.70	17.29	17.31	186804
2018-12-17	17.16	17.25	16.64	16.91	602336
2018-12-18	16.94	17.24	16.94	17.04	215896
2018-12-19	17.02	17.24	16.80	16.84	298797
2018-12-20	16.86	16.88	16.33	16.38	505887
2018-12-21	16.37	16.68	16.36	16.44	537908
2018-12-24	16.42	16.63	16.21	16.59	158382
2018-12-26	16.65	17.02	16.65	17.01	289007
2018-12-27	16.86	17.14	16.74	17.08	752128
2018-12-28	17.20	17.28	16.81	16.84	602781
2018-12-31	16.95	17.04	16.26	16.49	605008
2019-01-02	16.42	16.92	16.37	16.62	203598
2019-01-03	16.62	16.84	16.62	16.77	246049
2019-01-04	16.86	17.12	16.80	16.91	278636
2019-01-07	16.90	17.29	16.90	17.13	347153
2019-01-08	17.20	17.34	17.16	17.25	351429
2019-01-09	17.34	17.34	17.04	17.14	239897
2019-01-10	17.15	17.27	17.05	17.12	272638
2019-01-11	16.69	17.31	16.65	17.27	369087
2019-01-14	17.27	17.41	17.24	17.32	295766
2019-01-15	17.28	17.63	17.26	17.60	207070
2019-01-16	17.61	17.90	17.55	17.88	213405
2019-01-17	17.79	18.12	17.79	18.08	254676
2019-01-18	18.14	18.19	17.99	18.18	264268
2019-01-22	18.12	18.25	18.09	18.22	439015
2019-01-23	18.24	18.35	18.01	18.31	231562
2019-01-24	18.35	18.51	18.10	18.36	250541
2019-01-25	18.44	18.45	18.20	18.24	156333
2019-01-28	18.22	18.23	17.97	18.10	230452
2019-01-29	18.10	18.21	18.02	18.07	169067
2019-01-30	18.10	18.22	18.06	18.18	226488
2019-01-31	18.12	18.31	18.00	18.28	263926
2019-02-01	18.32	18.32	18.18	18.23	103932
2019-02-04	18.22	18.55	18.22	18.40	215470
2019-02-05	18.40	18.57	18.35	18.54	145679
2019-02-06	18.51	18.59	18.32	18.38	178416
2019-02-07	18.25	18.53	18.17	18.25	266916
2019-02-08	18.24	18.44	18.01	18.12	266056
2019-02-11	18.11	18.26	17.97	17.98	264819
2019-02-12	18.02	18.19	18.00	18.05	166946
2019-02-13	18.11	18.17	17.85	17.87	258045
2019-02-14	17.81	18.14	17.81	18.13	164582
2019-02-15	18.13	18.21	18.07	18.20	135216
2019-02-19	18.15	18.25	18.08	18.23	207485
2019-02-20	18.26	18.37	18.13	18.34	168867
2019-02-21	18.27	18.38	18.26	18.32	132440
2019-02-22	18.30	18.46	18.21	18.40	240905
2019-02-25	18.47	18.48	18.31	18.41	272838
2019-02-26	18.37	18.72	18.37	18.65	269924
2019-02-27	18.68	18.72	18.54	18.57	174200
2019-02-28	18.61	18.61	18.41	18.45	226277
2019-03-01	18.50	18.53	18.30	18.39	162638
2019-03-04	18.38	18.45	18.30	18.41	159232
2019-03-05	18.41	18.50	18.20	18.39	222077
2019-03-06	18.18	18.18	17.95	17.95	280160
2019-03-07	17.91	18.07	17.90	18.04	142137
2019-03-08	17.96	18.14	17.90	18.13	108010
2019-03-11	18.17	18.18	18.07	18.11	196920
2019-03-12	18.13	18.14	17.93	18.01	236926
2019-03-13	18.00	18.04	17.93	18.00	135837
2019-03-14	17.99	18.08	17.94	17.99	183366
2019-03-15	17.97	18.13	17.79	17.90	277953
2019-03-18	17.91	17.95	17.76	17.80	589614
2019-03-19	17.88	18.04	17.80	17.81	189831
2019-03-20	17.82	17.95	17.73	17.81	182677
2019-03-21	17.82	17.98	17.77	17.91	153120
2019-03-22	17.90	18.00	17.81	17.83	143699
2019-03-25	17.79	17.98	17.76	17.89	208177
2019-03-26	17.97	17.97	17.85	17.92	138144
2019-03-27	17.91	18.00	17.84	17.94	193068
2019-03-28	17.97	18.02	17.90	18.02	224398
2019-03-29	18.04	18.10	17.83	17.88	168506
2019-04-01	17.91	17.98	17.90	17.93	118670
2019-04-02	17.94	18.01	17.92	17.95	176357
2019-04-03	17.99	18.04	17.98	17.99	215377
2019-04-04	18.04	18.12	18.01	18.09	79561
2019-04-05	18.12	18.21	18.08	18.17	100799
2019-04-08	18.14	18.23	18.14	18.21	70903
2019-04-09	18.18	18.22	18.15	18.17	130985
2019-04-10	18.18	18.22	18.07	18.17	107492
2019-04-11	18.13	18.15	18.01	18.07	137803
2019-04-12	18.09	18.18	18.00	18.18	90279
2019-04-15	18.19	18.20	17.95	18.14	134528
2019-04-16	18.18	18.31	18.05	18.28	114495
2019-04-17	18.27	18.27	18.12	18.18	95430
2019-04-18	18.22	18.24	18.15	18.19	65716
2019-04-22	18.21	18.24	18.09	18.14	95541
2019-04-23	18.14	18.30	18.12	18.25	117862
2019-04-24	18.25	18.35	18.19	18.25	104277
2019-04-25	18.24	18.33	18.11	18.22	104005
2019-04-26	18.22	18.29	18.19	18.28	81222
2019-04-29	18.29	18.42	18.22	18.41	101047
2019-04-30	18.33	18.45	18.24	18.43	128952
2019-05-01	18.49	18.49	18.29	18.30	142987
2019-05-02	18.31	18.39	18.28	18.29	181198
2019-05-03	18.32	18.44	18.28	18.31	287166
2019-05-06	18.26	18.37	18.24	18.26	113336
2019-05-07	18.19	18.33	18.14	18.19	210273
2019-05-08	18.20	18.39	18.15	18.16	167967
2019-05-09	18.16	18.19	17.98	18.00	359403
2019-05-10	17.98	18.09	17.88	17.88	240807
2019-05-13	17.88	18.10	17.81	17.90	231277
2019-05-14	17.88	17.92	17.81	17.84	277644
2019-05-15	17.84	17.85	17.73	17.80	150415
2019-05-16	17.83	17.98	17.78	17.84	482535
2019-05-17	17.89	17.95	17.84	17.85	369722
2019-05-20	17.85	18.05	17.81	17.99	85615
2019-05-21	17.99	18.04	17.85	17.86	170741
2019-05-22	17.80	17.93	17.72	17.77	151818
2019-05-23	17.76	17.86	17.74	17.79	126954
2019-05-24	17.84	17.91	17.75	17.78	122302
2019-05-28	17.75	17.81	17.73	17.77	103071
2019-05-29	17.79	17.82	17.71	17.73	112532
2019-05-30	17.94	17.94	17.68	17.75	160370
2019-05-31	17.68	17.76	17.45	17.53	197248
2019-06-03	17.42	17.61	17.41	17.49	323329
2019-06-04	17.54	17.65	17.46	17.49	262657
2019-06-05	17.52	17.65	17.46	17.50	267898
2019-06-06	17.21	17.41	17.15	17.34	256905
2019-06-07	17.34	17.50	17.26	17.50	423857
2019-06-10	17.50	17.62	17.45	17.57	172971
2019-06-11	17.60	17.65	17.50	17.54	97878
2019-06-12	17.62	17.63	17.38	17.62	152272
2019-06-13	17.60	17.79	17.55	17.77	159400
2019-06-14	17.76	17.91	17.76	17.82	246145
2019-06-17	17.83	17.83	17.56	17.60	245410
2019-06-18	17.68	17.72	17.45	17.61	286366
2019-06-19	17.65	17.72	17.56	17.67	173395
2019-06-20	17.72	17.72	17.34	17.50	165270
2019-06-21	17.53	17.74	17.49	17.69	357342
2019-06-24	17.73	17.79	17.63	17.65	101660
2019-06-25	17.52	17.70	17.52	17.63	179157
2019-06-26	17.70	17.70	17.47	17.51	186408
2019-06-27	17.50	17.73	17.50	17.62	235417
2019-06-28	17.72	17.90	17.71	17.80	279537
2019-07-01	17.84	17.86	17.76	17.78	279487
2019-07-02	17.79	17.87	17.70	17.73	81846
2019-07-03	17.75	17.79	17.68	17.72	152867
2019-07-05	17.78	17.79	17.70	17.74	71224
2019-07-08	17.72	17.78	17.70	17.74	205505
2019-07-09	17.74	17.77	17.68	17.72	172476
2019-07-10	17.71	17.89	17.63	17.82	150357
2019-07-11	17.86	17.93	17.73	17.77	125856
2019-07-12	17.82	17.97	17.78	17.97	132894
2019-07-15	17.99	18.08	17.93	18.03	136986
2019-07-16	18.06	18.13	18.01	18.01	125034
2019-07-17	18.03	18.03	17.94	17.98	103212
2019-07-18	17.97	18.03	17.87	17.90	89239
2019-07-19	17.89	17.92	17.79	17.81	86990
2019-07-22	17.88	17.91	17.76	17.87	122201
2019-07-23	17.90	18.06	17.85	18.03	163498
2019-07-24	17.95	18.30	17.95	18.29	132767
2019-07-25	18.35	18.35	18.09	18.25	151493
2019-07-26	18.26	18.31	18.16	18.25	84159
2019-07-29	18.24	18.33	18.20	18.27	108193
2019-07-30	18.27	18.43	18.25	18.43	44978
2019-07-31	18.42	18.43	18.05	18.13	155585
2019-08-01	18.20	18.29	18.11	18.21	152299
2019-08-02	18.25	18.36	18.15	18.27	93675
2019-08-05	18.18	18.28	18.08	18.09	123594
2019-08-06	18.18	18.39	17.94	18.05	226760
2019-08-07	17.97	18.01	17.78	17.99	103976
2019-08-08	18.09	18.80	17.96	18.29	187503
2019-08-09	18.29	18.30	18.14	18.14	124673
2019-08-12	18.13	18.47	18.05	18.45	160369
2019-08-13	18.43	18.68	18.42	18.66	142317
2019-08-14	18.64	18.64	18.33	18.37	158936
2019-08-15	18.43	18.52	18.31	18.39	104968
2019-08-16	18.28	18.38	18.12	18.34	131753
2019-08-19	18.43	18.65	18.37	18.50	175510
2019-08-20	18.54	18.78	18.50	18.68	144555
2019-08-21	18.78	18.85	18.73	18.75	91668
2019-08-22	18.81	18.87	18.66	18.72	85651
2019-08-23	18.73	18.77	18.53	18.54	141403
2019-08-26	18.55	18.75	18.55	18.65	81741
2019-08-27	18.64	18.67	18.52	18.55	95851
2019-08-28	18.52	18.60	18.49	18.56	128373
2019-08-29	18.57	18.72	18.57	18.70	134111
2019-08-30	18.73	18.75	18.53	18.60	137828
2019-09-03	18.53	18.57	18.39	18.46	121549
2019-09-04	18.47	18.54	18.34	18.41	131241
2019-09-05	18.49	18.68	18.42	18.46	220615
2019-09-06	18.45	18.50	18.37	18.46	172308
2019-09-09	18.46	18.57	18.45	18.49	174993
2019-09-10	18.49	18.62	18.49	18.57	122284
2019-09-11	18.56	18.66	18.53	18.59	161803
2019-09-12	18.58	18.62	18.49	18.55	187138
2019-09-13	18.58	18.79	18.55	18.74	193411
2019-09-16	18.72	18.85	18.60	18.72	224335
2019-09-17	18.72	18.75	18.64	18.70	228495
2019-09-18	18.63	18.80	18.50	18.74	157366
2019-09-19	18.81	18.96	18.62	18.71	922241
2019-09-20	18.74	18.93	18.68	18.90	380990
2019-09-23	18.91	19.04	18.83	18.92	250292
2019-09-24	18.98	19.04	18.82	18.94	372977
2019-09-25	18.98	19.04	18.73	18.87	242439
2019-09-26	18.82	19.11	18.80	18.97	296177
2019-09-27	19.08	19.14	18.74	18.88	545524
2019-09-30	18.85	18.95	18.76	18.84	642445
2019-10-01	18.85	18.85	18.43	18.56	315489
2019-10-02	18.54	18.54	18.04	18.18	465771
2019-10-03	18.20	18.31	17.00	17.83	1830699
2019-10-04	17.86	18.05	17.86	17.90	605544
2019-10-07	17.90	17.97	17.86	17.89	284674
2019-10-08	17.85	17.91	17.77	17.80	275138
2019-10-09	17.76	17.85	17.73	17.74	165307
2019-10-10	17.76	17.98	17.76	17.90	1040227
2019-10-11	17.99	18.01	17.90	17.95	954975
2019-10-14	17.91	17.96	17.90	17.92	353056
2019-10-15	17.96	17.97	17.87	17.91	541083
2019-10-16	17.91	18.01	17.86	17.96	1226242
2019-10-17	18.00	18.01	17.93	17.96	798946
2019-10-18	17.95	17.98	17.90	17.93	672722
2019-10-21	17.93	17.98	17.82	17.84	498933
2019-10-22	17.89	17.92	17.70	17.73	513129
2019-10-23	17.75	17.86	17.65	17.84	297727
2019-10-24	17.89	17.94	17.80	17.88	287843
2019-10-25	17.88	17.90	17.81	17.83	213541
2019-10-28	17.87	17.92	17.80	17.90	377602
2019-10-29	17.90	17.90	17.85	17.87	175180
2019-10-30	17.85	17.89	17.74	17.80	363102
2019-10-31	17.80	17.89	17.65	17.81	528845
2019-11-01	17.83	17.91	17.70	17.78	420087
2019-11-04	17.90	17.90	17.73	17.77	397562
2019-11-05	17.77	17.78	17.67	17.70	310385
2019-11-06	17.70	17.80	17.65	17.79	515799
2019-11-07	17.81	17.84	17.61	17.74	489603
2019-11-08	17.80	17.83	17.73	17.79	440638
2019-11-11	17.78	17.80	17.77	17.79	196914
2019-11-12	17.79	17.81	17.73	17.78	323594
2019-11-13	17.75	17.80	17.73	17.75	223812
2019-11-14	17.74	17.81	17.72	17.77	317740
2019-11-15	17.79	17.83	17.74	17.77	270683
2019-11-18	17.76	17.89	17.76	17.81	559080
2019-11-19	17.80	18.30	17.78	18.10	2513684
2019-11-20	18.16	18.17	17.99	18.04	775771
2019-11-21	18.09	18.12	17.92	18.08	564143
2019-11-22	18.17	18.17	18.05	18.12	450457
2019-11-25	18.17	18.25	18.11	18.18	596682
2019-11-26	18.23	18.31	18.13	18.23	620195
2019-11-27	18.24	18.28	18.15	18.25	487192
2019-11-29	18.26	18.44	18.26	18.36	467822
2019-12-02	18.50	18.50	18.14	18.21	647501
2019-12-03	18.19	18.29	17.99	18.12	427867
2019-12-04	18.10	18.24	18.10	18.15	467298
2019-12-05	18.17	18.24	18.08	18.12	387793
2019-12-06	18.19	18.33	18.17	18.24	531919
2019-12-09	18.31	18.40	18.24	18.24	501868
2019-12-10	18.22	18.32	18.17	18.29	499858
2019-12-11	17.90	18.03	17.86	17.95	436196
2019-12-12	17.98	18.09	17.91	18.01	581642
2019-12-13	17.97	18.10	17.93	18.06	605922
2019-12-16	18.00	18.14	18.00	18.09	974068
2019-12-17	18.07	18.16	18.02	18.11	769662
2019-12-18	18.13	18.21	17.98	18.13	711732
2019-12-19	18.21	18.25	18.10	18.13	526580
2019-12-20	18.17	18.24	18.12	18.20	1289869
2019-12-23	18.21	18.37	18.19	18.27	1048522
2019-12-24	18.31	18.31	18.22	18.27	284306
2019-12-26	18.25	18.37	18.23	18.34	1029795
2019-12-27	18.34	18.62	18.31	18.47	831837
2019-12-30	18.54	18.57	18.43	18.53	968772
2019-12-31	18.56	18.59	18.45	18.46	1925531
2020-01-02	18.45	18.47	18.30	18.35	547774
2020-01-03	18.35	18.38	18.25	18.31	355667
2020-01-06	18.35	18.38	18.23	18.26	465890
2020-01-07	18.18	18.41	18.17	18.21	554281
2020-01-08	18.26	18.29	18.16	18.18	523182
2020-01-09	18.17	18.28	18.17	18.22	770375
2020-01-10	18.18	18.33	18.14	18.29	500216
2020-01-13	18.23	18.40	18.22	18.38	665572
2020-01-14	18.38	18.45	18.29	18.34	619917
2020-01-15	18.31	18.39	18.31	18.37	768253
2020-01-16	18.40	18.40	18.32	18.34	569940
2020-01-17	18.35	18.40	18.33	18.40	390336
2020-01-21	18.40	18.47	18.35	18.43	411738
2020-01-22	18.47	18.50	18.39	18.42	224163
2020-01-23	18.41	18.50	18.37	18.47	432021
2020-01-24	18.45	18.50	18.41	18.43	373422
2020-01-27	18.42	18.42	18.28	18.40	286901
2020-01-28	18.44	18.44	18.33	18.41	415551
2020-01-29	18.42	18.48	18.36	18.42	395480
2020-01-30	18.41	18.43	18.34	18.39	447599
2020-01-31	18.39	18.52	18.37	18.41	821075
2020-02-03	18.43	18.48	18.41	18.46	390474
2020-02-04	18.48	18.52	18.33	18.34	584436
2020-02-05	18.44	18.50	18.36	18.40	617780
2020-02-06	18.47	18.51	18.38	18.39	763502
2020-02-07	18.40	18.49	18.37	18.41	968975
2020-02-10	18.31	18.34	18.00	18.20	713314
2020-02-11	18.25	18.35	18.22	18.27	403785
2020-02-12	18.25	18.38	18.21	18.33	431985
2020-02-13	18.32	18.47	18.32	18.44	709462
2020-02-14	18.46	18.49	18.44	18.47	467037
2020-02-18	18.47	18.50	18.41	18.43	527203
2020-02-19	18.47	18.50	18.38	18.38	371306
2020-02-20	18.42	18.50	18.42	18.47	387585
2020-02-21	18.44	18.48	18.15	18.40	711281
2020-02-24	18.25	18.41	18.19	18.26	501547
2020-02-25	18.21	18.25	17.48	17.57	939737
2020-02-26	17.60	17.78	17.49	17.61	888468
2020-02-27	17.47	17.63	17.05	17.06	1201831
2020-02-28	16.86	16.86	16.34	16.66	2086518
2020-03-02	16.82	17.13	16.72	17.08	1338894
2020-03-03	17.17	17.42	16.95	17.12	1261458
2020-03-04	17.36	17.50	17.19	17.40	525552
2020-03-05	16.80	17.14	16.80	17.04	672144
2020-03-06	16.70	17.16	16.55	17.14	1191791
2020-03-09	16.50	16.83	16.00	16.76	1658420
2020-03-10	17.00	17.30	16.24	16.57	1450442
2020-03-11	16.26	16.45	16.08	16.10	1438769
2020-03-12	15.67	15.73	14.52	14.84	2077497
2020-03-13	15.50	15.86	14.53	15.29	1244655
2020-03-16	13.75	14.24	12.88	13.33	1203530
2020-03-17	13.50	13.50	12.09	12.14	2462471
2020-03-18	12.10	12.14	9.90	10.03	2495831
2020-03-19	10.02	11.76	10.00	11.58	2456011
2020-03-20	11.63	12.33	11.02	11.16	1954407
2020-03-23	10.95	10.95	9.75	9.78	2328498
2020-03-24	10.21	11.75	10.21	10.85	1134656
2020-03-25	11.00	12.92	10.86	12.08	1519535
2020-03-26	12.22	14.11	12.22	12.67	1551000
2020-03-27	12.59	13.06	12.05	12.02	1722014
2020-03-30	12.58	12.78	12.22	12.62	1753347
2020-03-31	12.62	13.02	12.39	12.56	1199506
2020-04-01	12.26	12.40	11.73	11.92	874342
2020-04-02	11.24	11.29	9.53	9.58	3136587
2020-04-03	9.97	10.12	9.08	9.65	2198000
2020-04-06	10.00	10.54	9.90	9.99	1646064
2020-04-07	10.56	11.30	10.30	11.01	1196624
2020-04-08	11.00	11.39	10.86	10.88	1524500
2020-04-09	11.20	12.58	11.15	12.39	1665533
2020-04-13	11.95	12.03	11.20	11.81	1953066
2020-04-14	12.12	12.43	11.78	12.06	998887
2020-04-15	11.71	11.99	11.48	11.81	1216583
2020-04-16	11.85	12.09	10.78	10.93	1114683
2020-04-17	11.25	11.35	10.50	10.89	1142069
2020-04-20	10.63	10.85	10.50	10.59	837987
2020-04-21	10.50	10.54	10.15	10.31	927745
2020-04-22	10.47	10.47	10.13	10.27	1032122
2020-04-23	10.34	10.54	10.20	10.41	750286
2020-04-24	10.50	11.18	10.46	11.02	1148357
2020-04-27	11.08	11.44	11.01	11.02	1316592
2020-04-28	11.18	11.39	10.57	10.58	764794
2020-04-29	10.81	10.94	10.35	10.41	1648273
2020-04-30	10.25	10.40	9.90	10.26	2174144
2020-05-01	10.11	10.11	9.67	9.99	1787863
2020-05-04	9.85	9.88	9.61	9.64	2028511
2020-05-05	9.75	9.97	9.57	9.63	2832193
2020-05-06	9.71	10.27	9.68	10.00	3223617
2020-05-07	10.12	10.87	10.08	10.55	1686888
2020-05-08	11.36	11.36	10.63	10.80	1150064
2020-05-11	10.90	11.48	10.80	11.18	1282775
2020-05-12	11.17	11.29	10.75	10.82	913996
2020-05-13	10.75	10.83	10.36	10.53	604031
2020-05-14	10.40	10.73	10.22	10.66	653843
2020-05-15	10.61	10.99	10.59	10.80	674669
2020-05-18	11.10	11.34	11.10	11.20	1206198
2020-05-19	11.18	11.34	11.15	11.19	2065866
2020-05-20	11.59	11.69	11.31	11.41	816403
2020-05-21	11.40	11.60	11.37	11.45	665055
2020-05-22	11.52	11.64	11.38	11.59	696646
2020-05-26	11.80	12.24	11.76	11.97	802965
2020-05-27	12.20	12.25	12.00	12.18	785911
2020-05-28	12.25	12.37	12.03	12.07	820917
2020-05-29	12.01	12.21	11.78	12.14	687106
2020-06-01	12.20	12.49	12.11	12.43	503873
2020-06-02	12.50	12.53	12.23	12.34	567974
2020-06-03	12.47	12.63	12.36	12.39	963858
2020-06-04	12.40	12.50	12.18	12.44	414314
2020-06-05	12.76	13.05	12.41	12.47	918259
2020-06-08	12.33	12.75	12.33	12.65	1236215
2020-06-09	12.55	12.59	12.32	12.51	736276
2020-06-10	12.55	12.56	12.14	12.35	889727
2020-06-11	11.94	11.94	11.64	11.74	1051166
2020-06-12	12.26	12.30	11.83	12.11	910709
2020-06-15	11.84	12.37	11.78	12.18	562112
2020-06-16	12.52	12.60	12.19	12.26	567007
2020-06-17	12.28	12.29	11.75	11.87	594297
2020-06-18	11.80	11.94	11.63	11.75	448214
2020-06-19	11.87	11.97	11.57	11.61	612211
2020-06-22	11.57	11.65	11.41	11.57	607428
2020-06-23	11.60	11.75	11.43	11.49	392315
2020-06-24	11.41	11.47	11.14	11.34	614869
2020-06-25	11.22	11.47	11.18	11.46	440278
2020-06-26	11.41	11.47	11.23	11.32	438523
2020-06-29	11.41	11.78	11.23	11.41	340190
2020-06-30	11.36	11.74	11.32	11.65	906364
2020-07-01	11.57	11.94	11.51	11.90	745992
2020-07-02	12.00	12.22	11.84	11.85	1281943
2020-07-06	12.02	12.08	11.50	11.77	1178020
2020-07-07	11.70	11.70	11.51	11.54	462935
2020-07-08	11.51	11.61	11.36	11.51	579013
2020-07-09	11.43	11.55	11.20	11.31	644057
2020-07-10	11.28	11.51	11.21	11.47	468140
2020-07-13	11.59	11.62	11.38	11.47	385340
2020-07-14	11.43	11.68	11.30	11.67	560460
2020-07-15	11.67	12.05	11.59	12.04	428138
2020-07-16	11.99	12.11	11.86	12.03	292281
2020-07-17	12.08	12.19	11.98	12.00	500563
2020-07-20	12.02	12.05	11.77	11.82	465219
2020-07-21	11.89	12.06	11.84	11.96	284652
2020-07-22	11.89	12.05	11.83	12.02	354445
2020-07-23	12.05	12.16	11.88	11.95	302382
2020-07-24	11.96	12.00	11.70	11.79	344574
2020-07-27	11.75	11.82	11.67	11.71	380296
2020-07-28	11.67	12.00	11.61	11.86	301455
2020-07-29	11.95	11.95	11.69	11.89	196049
2020-07-30	11.75	11.87	11.70	11.87	251170
2020-07-31	11.84	11.84	11.67	11.83	173039
2020-08-03	11.80	11.98	11.75	11.97	259758
2020-08-04	11.97	12.11	11.89	12.11	366440
2020-08-05	12.18	12.19	12.07	12.16	322748
2020-08-06	12.13	12.39	12.09	12.26	283616
2020-08-07	12.21	12.41	12.14	12.40	465223
2020-08-10	12.40	12.76	12.35	12.54	632175
2020-08-11	12.73	12.75	12.27	12.37	512495
2020-08-12	12.48	12.48	12.34	12.44	441832
2020-08-13	12.40	12.73	12.38	12.54	350322
2020-08-14	12.55	12.62	12.27	12.47	292998
2020-08-17	12.63	12.78	12.51	12.54	547727
2020-08-18	12.65	12.70	12.52	12.54	446684
2020-08-19	12.56	12.73	12.51	12.67	491185
2020-08-20	12.75	12.80	12.63	12.65	793216
2020-08-21	12.61	12.80	12.61	12.75	446543
2020-08-24	12.84	13.01	12.75	13.01	513521
2020-08-25	13.06	13.10	12.88	12.99	344555
2020-08-26	13.10	13.10	12.90	12.95	561668
2020-08-27	12.90	13.11	12.90	12.97	502474
2020-08-28	13.13	13.27	13.02	13.16	491177
2020-08-31	13.16	13.70	13.05	13.18	331408
2020-09-01	13.20	13.28	13.05	13.19	405023
2020-09-02	13.28	13.35	13.12	13.26	774976
2020-09-03	13.34	13.34	13.10	13.13	540975
2020-09-04	12.99	13.11	12.72	12.90	1049175
2020-09-08	12.93	13.11	12.82	13.00	651954
2020-09-09	13.02	13.16	12.89	12.95	517322
2020-09-10	13.01	13.13	12.97	13.03	382213
2020-09-11	13.02	13.19	13.01	13.14	302268
2020-09-14	13.29	13.39	13.23	13.27	603882
2020-09-15	13.28	13.36	13.19	13.21	226807
2020-09-16	13.27	13.50	13.24	13.35	408712
2020-09-17	13.13	13.46	13.10	13.28	366784
2020-09-18	13.34	13.49	13.32	13.44	1139272
2020-09-21	13.30	13.39	13.10	13.18	407778
2020-09-22	13.13	13.28	13.12	13.16	266278
2020-09-23	13.19	13.22	12.76	12.77	621722
2020-09-24	12.84	12.97	12.56	12.74	411877
2020-09-25	12.67	12.96	12.67	12.94	321904
2020-09-28	13.21	13.28	13.10	13.18	419821
2020-09-29	13.26	13.33	13.00	13.02	433862
2020-09-30	13.01	13.36	12.98	13.24	1715201
2020-10-01	13.26	13.94	13.24	13.92	892212
2020-10-02	13.81	13.89	13.65	13.83	560451
2020-10-05	13.83	13.93	13.56	13.66	283073
2020-10-06	13.76	13.82	13.56	13.60	231451
2020-10-07	13.60	13.66	13.49	13.55	202894
2020-10-08	13.59	13.96	13.55	13.77	234876
2020-10-09	13.80	13.85	13.65	13.80	223841
2020-10-12	13.88	13.93	13.63	13.70	263485
2020-10-13	13.71	13.74	13.52	13.59	350994
2020-10-14	13.67	13.68	13.54	13.56	279470
2020-10-15	13.49	13.66	13.39	13.40	251804
2020-10-16	13.45	13.50	13.23	13.46	397063
2020-10-19	13.45	13.47	13.18	13.20	314661
2020-10-20	13.40	13.44	13.11	13.18	343564
2020-10-21	13.14	13.24	13.04	13.20	437568
2020-10-22	13.30	13.41	13.15	13.35	444273
2020-10-23	13.42	13.59	13.42	13.54	348930
2020-10-26	13.49	13.49	13.12	13.34	717937
2020-10-27	13.33	13.43	13.11	13.12	352005
2020-10-28	12.96	13.02	12.62	12.66	863706
2020-10-29	12.59	12.73	12.31	12.71	519614
2020-10-30	12.73	12.80	12.45	12.71	659725
2020-11-02	12.77	13.00	12.72	12.84	451471
2020-11-03	12.96	13.18	12.91	13.11	370791
2020-11-04	13.06	13.38	12.89	13.30	303557
2020-11-05	13.38	13.51	13.36	13.50	352021
2020-11-06	13.51	13.68	13.45	13.50	322034
2020-11-09	14.28	14.40	13.60	13.64	588954
2020-11-10	13.65	13.80	13.58	13.71	602629
2020-11-11	13.79	13.88	13.66	13.78	645790
2020-11-12	13.76	13.76	13.48	13.56	935764
2020-11-13	13.58	13.82	13.58	13.76	583319
2020-11-16	13.88	13.96	13.73	13.83	630726
2020-11-17	13.85	13.97	13.66	13.79	572503
2020-11-18	13.79	13.88	13.70	13.70	865079
2020-11-19	13.96	13.96	13.75	13.80	660333
2020-11-20	13.76	13.85	13.61	13.71	631821
2020-11-23	13.76	13.86	13.75	13.76	521024
2020-11-24	13.84	14.02	13.68	13.97	836664
2020-11-25	13.99	14.09	13.91	14.08	801282
2020-11-27	14.13	14.20	13.90	13.96	250329
2020-11-30	14.00	14.03	13.80	13.99	626828
2020-12-01	14.10	14.40	14.03	14.14	1063239
2020-12-02	14.15	14.23	14.05	14.06	679981
2020-12-03	14.10	14.19	14.05	14.14	870994
2020-12-04	14.15	14.24	14.09	14.13	626243
2020-12-07	14.15	14.18	14.01	14.07	762053
2020-12-08	14.01	14.18	14.00	14.15	897064
2020-12-09	14.16	14.18	13.98	14.00	755643
2020-12-10	13.74	13.77	13.61	13.73	654611
2020-12-11	13.70	13.77	13.58	13.75	677866
2020-12-14	13.79	13.87	13.62	13.82	889166
2020-12-15	13.90	13.94	13.71	13.82	632833
2020-12-16	13.80	13.90	13.76	13.78	375708
2020-12-17	13.74	13.87	13.69	13.83	500962
2020-12-18	13.94	14.03	13.68	13.99	1423184
2020-12-21	13.89	14.15	13.82	13.97	766777
2020-12-22	13.98	13.99	13.70	13.79	626696
2020-12-23	13.87	14.00	13.80	13.80	344039
2020-12-24	13.86	13.93	13.80	13.80	192510
2020-12-28	13.83	13.98	13.81	13.86	702580
2020-12-29	13.84	13.99	13.76	13.90	451404
2020-12-30	13.97	14.02	13.76	13.77	623552
2020-12-31	13.81	14.16	13.78	14.14	784510
2021-01-04	14.14	14.25	13.97	14.22	862210
2021-01-05	14.21	14.31	14.09	14.24	699994
2021-01-06	14.24	14.31	14.04	14.08	769141
2021-01-07	14.15	14.33	14.15	14.22	421374
2021-01-08	14.24	14.31	14.12	14.31	521598
2021-01-11	14.29	14.37	14.14	14.20	415305
2021-01-12	14.12	14.32	14.12	14.22	412040
2021-01-13	14.23	14.32	14.22	14.26	363980
2021-01-14	14.26	14.53	14.26	14.49	746912
2021-01-15	14.40	14.54	14.29	14.51	393392
2021-01-19	14.48	14.68	14.43	14.47	640427
2021-01-20	14.52	14.62	14.37	14.61	520080
2021-01-21	14.58	14.97	14.56	14.85	785389
2021-01-22	14.84	14.91	14.75	14.77	487385
2021-01-25	14.73	14.87	14.55	14.55	540411
2021-01-26	14.62	14.68	14.50	14.62	384035
2021-01-27	14.55	14.62	14.36	14.40	343134
2021-01-28	14.38	14.55	14.37	14.38	489036
2021-01-29	14.38	14.41	14.16	14.21	656663
2021-02-01	14.31	14.52	14.31	14.50	318949
2021-02-02	14.60	14.85	14.47	14.78	503809
2021-02-03	14.73	15.01	14.73	14.98	421553
2021-02-04	15.01	15.09	14.75	14.80	649012
2021-02-05	14.78	15.01	14.78	14.95	301812
2021-02-08	14.98	15.04	14.91	15.01	469448
2021-02-09	15.10	15.10	14.62	14.67	729705
2021-02-10	14.70	14.86	14.61	14.64	632343
2021-02-11	14.65	15.01	14.60	14.92	634409
2021-02-12	14.84	14.97	14.77	14.86	345087
2021-02-16	14.86	14.92	14.64	14.73	439899
2021-02-17	14.75	14.89	14.70	14.79	431886
2021-02-18	14.78	14.96	14.72	14.84	318255
2021-02-19	14.80	14.93	14.72	14.75	280357
2021-02-22	14.86	14.93	14.76	14.85	341844
2021-02-23	14.88	14.97	14.74	14.86	342851
2021-02-24	14.92	15.01	14.90	15.01	363744
2021-02-25	15.01	15.24	14.84	14.85	834396
2021-02-26	14.93	15.01	14.80	14.86	586152
2021-03-01	15.01	15.21	14.96	15.11	488137
2021-03-02	15.12	15.39	15.06	15.25	433819
2021-03-03	15.25	15.43	15.25	15.36	621748
2021-03-04	15.25	15.35	14.90	14.95	1310847
2021-03-05	14.96	15.04	14.51	14.78	505356
2021-03-08	14.85	14.86	14.51	14.62	754238
2021-03-09	14.92	14.95	14.55	14.72	1018814
2021-03-10	14.79	14.86	14.73	14.76	489772
2021-03-11	14.86	14.90	14.75	14.88	849393
2021-03-12	14.90	14.97	14.82	14.84	581838
2021-03-15	14.89	14.92	14.73	14.83	901045
2021-03-16	14.80	14.80	14.52	14.61	714146
2021-03-17	14.67	14.76	14.57	14.62	472164
2021-03-18	14.57	14.72	14.45	14.51	536430
2021-03-19	14.56	14.98	14.54	14.79	1002958
2021-03-22	14.80	15.00	14.70	14.94	475033
2021-03-23	14.94	15.05	14.83	14.83	310678
2021-03-24	14.86	15.01	14.65	14.68	357655
2021-03-25	14.68	14.95	14.60	14.89	405933
2021-03-26	14.86	15.09	14.86	15.08	594318
2021-03-29	15.02	15.13	14.90	14.91	636145
2021-03-30	15.14	15.23	14.81	14.83	699718
2021-03-31	14.83	15.02	14.62	14.62	792265
2021-04-01	14.68	15.11	14.60	15.08	707051
2021-04-05	15.16	15.16	14.91	15.02	639594
2021-04-06	15.08	15.19	15.00	15.19	462717
2021-04-07	15.20	15.31	15.20	15.24	585037
2021-04-08	15.28	15.36	15.09	15.28	924943
2021-04-09	15.34	15.47	15.22	15.38	882422
2021-04-12	15.47	15.47	15.24	15.28	544019
2021-04-13	15.16	15.38	15.16	15.35	384504
2021-04-14	15.29	15.31	15.23	15.25	291725
2021-04-15	15.32	15.41	15.25	15.36	391865
2021-04-16	15.40	15.44	15.31	15.38	270429
2021-04-19	15.36	15.47	15.29	15.42	349984
2021-04-20	15.39	15.53	15.35	15.37	531731
2021-04-21	15.30	15.55	15.28	15.52	364646
2021-04-22	15.57	15.65	15.47	15.49	331447
2021-04-23	15.49	15.51	15.35	15.46	296136
2021-04-26	15.47	15.58	15.46	15.50	281768
2021-04-27	15.46	15.61	15.46	15.59	238859
2021-04-28	15.60	15.70	15.53	15.68	377227
2021-04-29	15.75	15.77	15.65	15.76	318883
2021-04-30	15.70	15.76	15.65	15.66	353272
2021-05-03	15.73	15.80	15.65	15.74	536049
2021-05-04	15.78	15.78	15.53	15.61	994651
2021-05-05	15.61	15.61	15.42	15.52	572346
2021-05-06	15.50	15.64	15.39	15.54	566717
2021-05-07	15.54	15.60	15.38	15.46	441804
2021-05-10	15.42	15.58	15.32	15.39	546693
2021-05-11	15.26	15.34	15.00	15.05	755921
2021-05-12	15.20	15.20	14.70	14.72	682797
2021-05-13	14.77	15.14	14.77	15.08	484164
2021-05-14	15.23	15.33	15.07	15.15	760177
2021-05-17	15.20	15.45	15.11	15.36	657815
2021-05-18	15.44	15.44	15.17	15.40	1037970
2021-05-19	15.28	15.46	15.18	15.42	873274
2021-05-20	15.36	15.64	15.36	15.61	760661
2021-05-21	15.69	15.69	15.28	15.58	623318
2021-05-24	15.59	15.74	15.50	15.68	409604
2021-05-25	15.66	15.70	15.50	15.51	563266
2021-05-26	15.60	15.73	15.52	15.68	364676
2021-05-27	15.67	15.84	15.65	15.81	467671
2021-05-28	15.89	15.89	15.71	15.82	421659
2021-06-01	15.85	16.06	15.77	15.96	807010
2021-06-02	16.02	16.22	15.96	16.10	734245
2021-06-03	16.05	16.19	16.00	16.04	304729
2021-06-04	16.11	16.14	16.00	16.06	400332
2021-06-07	16.13	16.15	15.84	15.97	913835
2021-06-08	16.03	16.03	15.90	15.97	456237
2021-06-09	15.95	15.99	15.83	15.96	590084
2021-06-10	15.75	15.84	15.39	15.45	1065214
2021-06-11	15.51	15.60	15.45	15.59	537792
2021-06-14	15.62	15.75	15.59	15.61	345433
2021-06-15	15.62	15.70	15.39	15.40	668237
2021-06-16	15.48	15.75	15.48	15.68	517279
2021-06-17	15.63	15.73	15.50	15.56	420416
2021-06-18	15.62	15.62	15.09	15.19	935337
2021-06-21	15.25	15.57	15.25	15.56	896548
2021-06-22	15.62	15.66	15.41	15.56	487070
2021-06-23	15.62	15.64	15.51	15.59	444990
2021-06-24	15.68	15.76	15.53	15.68	569000
2021-06-25	15.74	15.74	15.55	15.60	350910
2021-06-28	15.65	15.66	15.51	15.58	396004
2021-06-29	15.63	15.70	15.46	15.53	459078
2021-06-30	15.57	15.59	15.35	15.42	811671
2021-07-01	15.43	15.53	15.33	15.42	736155
2021-07-02	15.50	15.73	15.45	15.68	429012
2021-07-06	15.51	15.84	15.51	15.82	479755
2021-07-07	15.84	15.90	15.60	15.79	392626
2021-07-08	15.61	15.72	15.43	15.68	555849
2021-07-09	15.78	15.89	15.69	15.88	254415
2021-07-12	15.85	16.03	15.79	16.01	368330
2021-07-13	16.04	16.05	15.93	15.94	552253
2021-07-14	15.97	16.00	15.86	15.93	387676
2021-07-15	15.94	16.05	15.77	15.83	403460
2021-07-16	15.86	15.93	15.79	15.80	269396
2021-07-19	15.67	15.73	15.42	15.62	418009
2021-07-20	15.67	15.94	15.63	15.88	370320
2021-07-21	15.97	16.07	15.95	15.98	279709
2021-07-22	15.98	16.01	15.86	15.91	181144
2021-07-23	16.03	16.05	15.92	15.92	280554
2021-07-26	15.93	16.00	15.89	15.94	267364
2021-07-27	15.95	15.97	15.84	15.95	272777
2021-07-28	15.92	16.03	15.80	16.00	441247
2021-07-29	15.97	16.02	15.86	15.87	448763
2021-07-30	15.86	16.05	15.77	15.78	309322
2021-08-02	15.89	15.97	15.78	15.86	363414
2021-08-03	15.91	15.92	15.71	15.87	462434
2021-08-04	15.89	15.89	15.71	15.78	285675
2021-08-05	15.78	15.93	15.78	15.86	245304
2021-08-06	15.96	16.00	15.86	15.95	317494
2021-08-09	15.88	16.01	15.88	15.94	278075
2021-08-10	15.89	16.00	15.84	15.88	304157
2021-08-11	15.91	15.91	15.73	15.85	380226
2021-08-12	15.92	15.92	15.81	15.89	237225
2021-08-13	15.89	15.99	15.85	15.98	255170
2021-08-16	15.92	15.95	15.86	15.90	350491
2021-08-17	15.91	15.98	15.75	15.85	480235
2021-08-18	15.84	15.87	15.64	15.66	371387
2021-08-19	15.66	15.73	15.42	15.44	546444
2021-08-20	15.44	15.64	15.44	15.61	362606
2021-08-23	15.62	15.70	15.54	15.56	290355
2021-08-24	15.57	15.70	15.57	15.62	324016
2021-08-25	15.65	15.80	15.62	15.75	278408
2021-08-26	15.75	15.86	15.63	15.73	294404
2021-08-27	15.70	15.88	15.70	15.82	259917
2021-08-30	15.85	15.91	15.73	15.73	348270
2021-08-31	15.78	15.81	15.66	15.71	292033
2021-09-01	15.70	15.81	15.60	15.73	421319
2021-09-02	15.84	15.84	15.66	15.83	475049
2021-09-03	15.82	15.85	15.75	15.80	372715
2021-09-07	15.51	15.60	15.30	15.35	571200
2021-09-08	15.35	15.40	15.24	15.29	442752
2021-09-09	15.27	15.41	15.24	15.35	317126
2021-09-10	15.38	15.39	15.22	15.25	354533
2021-09-13	15.35	15.35	15.17	15.25	333226
2021-09-14	15.30	15.42	15.26	15.35	482784
2021-09-15	15.38	15.46	15.30	15.44	364209
2021-09-16	15.46	15.49	15.31	15.36	312324
2021-09-17	15.35	15.41	15.28	15.36	679653
2021-09-20	15.22	15.25	15.08	15.17	655664
2021-09-21	15.20	15.41	15.00	15.36	1513809
2021-09-22	15.49	15.65	15.41	15.52	874487
2021-09-23	15.52	15.64	15.50	15.60	631554
2021-09-24	15.60	15.61	15.51	15.57	399290
2021-09-27	15.61	15.69	15.55	15.59	457590
2021-09-28	15.60	15.75	15.53	15.72	2829994
2021-09-29	15.74	15.95	15.71	15.85	1119394
2021-09-30	15.84	15.95	15.81	15.81	942097
2021-10-01	15.95	15.95	15.76	15.84	491369
2021-10-04	15.85	15.90	15.82	15.86	451443
2021-10-05	15.88	15.99	15.83	15.98	515484
2021-10-06	15.89	15.99	15.88	15.96	293845
2021-10-07	16.03	16.04	15.82	15.84	1451208
2021-10-08	15.84	16.00	15.81	15.96	277637
2021-10-11	15.96	16.03	15.87	15.88	803176
2021-10-12	15.80	15.99	15.79	15.97	246245
2021-10-13	15.90	15.98	15.83	15.97	429907
2021-10-14	16.03	16.03	15.93	15.96	282567
2021-10-15	16.03	16.03	15.90	15.94	408443
2021-10-18	15.97	16.03	15.90	15.97	503173
2021-10-19	15.97	16.00	15.90	15.95	584523
2021-10-20	16.00	16.00	15.81	15.88	468607
2021-10-21	16.00	16.00	15.88	15.90	389718
2021-10-22	16.00	16.02	15.90	15.98	572893
2021-10-25	16.00	16.05	15.90	15.92	850105
2021-10-26	15.98	15.98	15.64	15.77	1043031
2021-10-27	15.79	15.90	15.64	15.88	426809
2021-10-28	15.87	16.02	15.75	15.99	477062
2021-10-29	15.98	16.04	15.83	15.88	1302575
2021-11-01	15.94	15.99	15.74	15.76	482008
2021-11-02	15.79	15.82	15.67	15.73	336557
2021-11-03	15.73	15.78	15.61	15.61	432542
2021-11-04	15.73	15.73	15.59	15.62	456780
2021-11-05	15.66	15.67	15.56	15.62	492267
2021-11-08	15.62	15.68	15.56	15.57	381426
2021-11-09	15.56	15.76	15.44	15.44	638116
2021-11-10	15.60	15.60	15.44	15.46	514552
2021-11-11	15.45	15.55	15.42	15.49	480925
2021-11-12	15.48	15.60	15.47	15.49	458882
2021-11-15	15.52	15.55	15.37	15.39	1150865
2021-11-16	15.39	15.57	15.32	15.34	1294600
2021-11-17	15.34	15.46	15.33	15.35	493048
2021-11-18	15.33	15.42	15.31	15.33	607710
2021-11-19	15.33	15.40	15.21	15.26	690401
2021-11-22	15.49	15.49	15.15	15.16	1000874
2021-11-23	15.16	15.28	15.12	15.13	884202
2021-11-24	15.10	15.23	15.10	15.12	475755
2021-11-26	15.04	15.09	14.96	15.01	760327
2021-11-29	15.03	15.41	14.96	14.98	1548548
2021-11-30	15.36	15.36	14.94	15.17	1950219
2021-12-01	15.17	15.45	15.14	15.19	796387
2021-12-02	15.28	15.53	15.25	15.41	694742
2021-12-03	15.44	15.46	15.31	15.37	657575
2021-12-06	15.41	15.50	15.34	15.42	684691
2021-12-07	15.44	15.49	15.32	15.37	602429
2021-12-08	15.40	15.47	15.34	15.34	532987
2021-12-09	15.04	15.12	14.96	15.03	638319
2021-12-10	15.10	15.12	14.99	15.08	477725
2021-12-13	15.01	15.06	14.95	15.00	876831
2021-12-14	14.96	15.09	14.82	14.90	821589
2021-12-15	14.88	14.99	14.79	14.94	753275
2021-12-16	15.10	15.14	14.93	15.01	859459
2021-12-17	14.97	15.01	14.83	14.89	805975
2021-12-20	14.81	14.89	14.69	14.86	1046299
2021-12-21	14.85	15.11	14.85	14.91	755935
2021-12-22	14.94	15.03	14.89	15.01	468529
2021-12-23	15.04	15.35	15.02	15.27	790045
2021-12-27	15.33	15.36	15.25	15.27	436467
2021-12-28	15.27	15.48	15.27	15.37	676102
2021-12-29	15.42	15.48	15.37	15.43	503042
2021-12-30	15.44	15.56	15.36	15.36	622769
2021-12-31	15.33	15.50	15.29	15.44	620162
2022-01-03	15.45	15.54	15.36	15.43	611240
2022-01-04	15.48	15.60	15.43	15.45	686375
2022-01-05	15.66	15.66	15.42	15.45	773261
2022-01-06	15.45	15.51	15.38	15.38	394873
2022-01-07	15.39	15.50	15.35	15.48	715503
2022-01-10	15.52	15.59	15.38	15.45	484126
2022-01-11	15.40	15.71	15.40	15.64	704779
2022-01-12	15.66	15.87	15.63	15.87	560713
2022-01-13	15.90	15.90	15.72	15.72	680985
2022-01-14	15.78	15.78	15.54	15.54	814277
2022-01-18	15.55	15.73	15.52	15.68	495591
2022-01-19	15.68	15.71	15.59	15.66	487902
2022-01-20	15.63	15.68	15.44	15.45	671555
2022-01-21	15.45	15.58	15.38	15.41	981772
2022-01-24	15.38	15.41	14.96	15.35	1671666
2022-01-25	15.25	15.57	15.16	15.49	795398
2022-01-26	15.51	15.67	15.38	15.45	557909
2022-01-27	15.58	15.67	15.48	15.53	749305
2022-01-28	15.50	15.56	15.36	15.55	442957
2022-01-31	15.47	15.69	15.46	15.68	621543
2022-02-01	15.71	15.76	15.63	15.74	392180
2022-02-02	15.79	15.93	15.72	15.92	617768
2022-02-03	15.87	15.92	15.78	15.82	379810
2022-02-04	15.79	15.88	15.70	15.86	368960
2022-02-07	15.91	16.02	15.89	15.97	793163
2022-02-08	16.00	16.02	15.94	15.97	474688
2022-02-09	16.02	16.09	15.96	15.99	970653
2022-02-10	16.03	16.23	15.98	16.10	748310
2022-02-11	16.06	16.20	15.86	15.89	976915
2022-02-14	15.90	15.97	15.79	15.87	721362
2022-02-15	15.99	16.00	15.75	15.77	963400
2022-02-16	15.80	16.02	15.62	15.97	1064545
2022-02-17	15.92	15.95	15.83	15.88	789919
2022-02-18	15.84	15.93	15.81	15.85	603653
2022-02-22	15.78	15.82	15.63	15.65	990136
2022-02-23	15.71	15.77	15.53	15.54	748613
2022-02-24	15.32	15.59	15.15	15.55	1618811
2022-02-25	15.60	15.76	15.58	15.76	621926
2022-02-28	15.63	15.80	15.55	15.76	738468
2022-03-01	15.75	15.86	15.61	15.73	898267
2022-03-02	15.73	15.80	15.69	15.72	1018376
2022-03-03	15.44	15.68	15.43	15.60	736996
2022-03-04	15.55	15.74	15.49	15.65	642094
2022-03-07	15.56	15.63	15.06	15.07	1816125
2022-03-08	15.12	15.21	14.99	15.05	1650009
2022-03-09	15.22	15.29	15.06	15.08	1050401
2022-03-10	15.06	15.18	14.91	14.96	668838
2022-03-11	15.01	15.09	14.85	14.86	1092383
2022-03-14	14.97	15.07	14.60	14.70	985869
2022-03-15	14.67	14.84	14.57	14.80	747676
2022-03-16	14.89	14.92	14.72	14.89	1016863
2022-03-17	14.90	15.10	14.88	15.09	825148
2022-03-18	15.01	15.11	14.94	15.00	1297938
2022-03-21	15.07	15.24	15.02	15.07	1229126
2022-03-22	15.17	15.28	15.09	15.20	774656
2022-03-23	15.19	15.21	15.03	15.05	559306
2022-03-24	15.06	15.11	15.00	15.01	663742
2022-03-25	15.08	15.19	15.05	15.10	711292
2022-03-28	15.10	15.19	15.00	15.19	613785
2022-03-29	15.26	15.31	15.15	15.18	898848
2022-03-30	15.23	15.30	15.17	15.25	1491731
2022-03-31	15.27	15.35	15.14	15.21	1717873
2022-04-01	15.24	15.34	15.21	15.28	510948
2022-04-04	15.25	15.28	15.12	15.18	537868
2022-04-05	15.14	15.19	15.07	15.11	462674
2022-04-06	15.12	15.13	14.97	15.00	564594
2022-04-07	15.03	15.12	14.97	15.04	959645
2022-04-08	15.09	15.33	15.08	15.28	723960
2022-04-11	15.24	15.41	15.24	15.32	580051
2022-04-12	15.33	15.41	15.22	15.22	454147
2022-04-13	15.25	15.50	15.22	15.48	610730
2022-04-14	15.50	15.58	15.44	15.44	445354
2022-04-18	15.37	15.58	15.27	15.29	1020005
2022-04-19	15.35	15.37	15.28	15.35	401343
2022-04-20	15.42	15.46	15.28	15.29	444095
2022-04-21	15.33	15.42	15.25	15.28	465136
2022-04-22	15.25	15.25	15.10	15.12	653918
2022-04-25	15.11	15.32	14.92	15.30	1072883
2022-04-26	15.30	15.30	15.00	15.00	1160268
2022-04-27	15.03	15.36	15.03	15.25	1075636
2022-04-28	15.33	15.33	15.11	15.24	673333
2022-04-29	15.26	15.28	14.92	14.92	738815
2022-05-02	14.93	14.96	14.72	14.93	1689887
2022-05-03	15.01	15.12	14.87	15.09	503313
2022-05-04	15.05	15.34	14.99	15.34	471612
2022-05-05	15.29	15.29	14.90	15.12	926805
2022-05-06	15.15	15.33	15.05	15.27	692043
2022-05-09	15.13	15.21	14.90	15.01	1955204
2022-05-10	15.04	15.34	15.04	15.24	918714
2022-05-11	15.28	15.28	14.81	15.00	1171604
2022-05-12	15.00	15.03	14.42	14.50	3303419
2022-05-13	14.60	14.72	14.32	14.33	1450259
2022-05-16	14.39	14.52	14.37	14.42	943763
2022-05-17	14.47	14.61	14.41	14.50	1248267
2022-05-18	14.55	14.55	14.15	14.19	998689
2022-05-19	14.09	14.22	14.04	14.06	686642
2022-05-20	14.08	14.15	13.67	13.87	1333036
2022-05-23	13.95	14.03	13.80	13.92	1139610
2022-05-24	13.80	13.98	13.58	13.60	3096217
2022-05-25	13.69	14.14	13.55	13.94	1823044
2022-05-26	13.99	14.12	13.95	14.04	632353
2022-05-27	14.03	14.28	14.03	14.28	896985
2022-05-31	14.28	14.31	14.02	14.14	1518865
2022-06-01	14.10	14.22	13.99	14.19	1147174
2022-06-02	13.90	13.94	13.72	13.91	975733
2022-06-03	13.87	13.90	13.75	13.75	668307
2022-06-06	13.77	13.88	13.75	13.83	744489
2022-06-07	13.75	13.87	13.75	13.85	893592
2022-06-08	13.85	13.85	13.71	13.77	1141347
2022-06-09	13.77	13.80	13.57	13.61	1288421
2022-06-10	13.47	13.65	13.41	13.60	1596169
2022-06-13	13.40	13.46	13.00	13.01	1533835
2022-06-14	13.03	13.20	12.88	13.11	1805337
2022-06-15	13.16	13.33	13.04	13.12	1156492
2022-06-16	13.00	13.03	12.76	12.80	1468639
2022-06-17	12.80	12.91	12.75	12.82	1485488
2022-06-21	12.91	13.01	12.81	12.83	1694583
2022-06-22	12.79	12.90	12.72	12.78	1112833
2022-06-23	12.82	12.84	12.62	12.67	1159202
2022-06-24	12.76	12.89	12.73	12.86	1993810
2022-06-27	12.93	13.07	12.82	12.97	1945725
2022-06-28	13.05	13.14	12.94	12.95	1286629
2022-06-29	13.00	13.01	12.81	12.97	1477072
2022-06-30	12.89	13.14	12.87	12.96	1942739
2022-07-01	12.98	13.24	12.95	13.24	641727
2022-07-05	13.13	13.28	12.94	13.27	789574
2022-07-06	13.27	13.34	13.09	13.18	529700
2022-07-07	13.20	13.34	13.20	13.31	523964
2022-07-08	13.35	13.54	13.29	13.51	671251
2022-07-11	13.49	13.54	13.35	13.37	474389
2022-07-12	13.37	13.59	13.35	13.52	415988
2022-07-13	13.47	13.57	13.38	13.50	544963
2022-07-14	13.48	13.52	13.39	13.49	551694
2022-07-15	13.54	13.71	13.43	13.66	533526
2022-07-18	13.69	13.80	13.63	13.68	477950
2022-07-19	13.71	13.84	13.71	13.79	340749
2022-07-20	13.79	13.90	13.76	13.80	335242
2022-07-21	13.80	13.80	13.70	13.79	320635
2022-07-22	13.81	13.87	13.72	13.74	343767
2022-07-25	13.80	13.80	13.70	13.70	456892
2022-07-26	13.72	13.79	13.62	13.74	426664
2022-07-27	13.73	13.85	13.72	13.81	480964
2022-07-28	13.86	14.01	13.82	13.95	652384
2022-07-29	13.94	14.16	13.88	14.04	800335
2022-08-01	13.95	14.23	13.93	14.11	633557
2022-08-02	14.13	14.13	13.95	13.96	299143
2022-08-03	13.99	14.16	13.94	14.11	334214
2022-08-04	14.16	14.26	14.07	14.09	396794
2022-08-05	14.09	14.22	14.06	14.18	461494
2022-08-08	14.26	14.42	14.24	14.35	663284
2022-08-09	14.40	14.40	14.22	14.27	364394
2022-08-10	14.25	14.27	13.97	14.18	603151
2022-08-11	14.26	14.27	14.11	14.18	586415
2022-08-12	14.30	14.38	14.24	14.33	812603
2022-08-15	14.24	14.38	14.09	14.14	610841
2022-08-16	14.10	14.28	14.07	14.25	483643
2022-08-17	14.19	14.21	13.89	13.92	738582
2022-08-18	13.92	14.04	13.91	14.03	444623
2022-08-19	13.94	13.98	13.81	13.83	445968
2022-08-22	13.75	13.76	13.64	13.74	442283
2022-08-23	13.80	13.91	13.78	13.87	525865
2022-08-24	13.85	14.07	13.81	14.04	572931
2022-08-25	14.05	14.13	14.03	14.06	503305
2022-08-26	14.08	14.10	13.90	13.92	409858
2022-08-29	13.92	14.15	13.82	13.96	425552
2022-08-30	13.96	13.99	13.69	13.69	813807
2022-08-31	13.79	14.05	13.78	13.91	668564
2022-09-01	13.55	13.66	13.31	13.36	820096
2022-09-02	13.39	13.57	13.36	13.37	615466
2022-09-06	13.34	13.45	13.25	13.37	515330
2022-09-07	13.40	13.60	13.35	13.59	601440
2022-09-08	13.50	13.65	13.46	13.60	553164
2022-09-09	13.68	13.85	13.65	13.76	683100
2022-09-12	13.86	13.90	13.71	13.74	461416
2022-09-13	13.61	13.73	13.49	13.50	319507
2022-09-14	13.50	13.59	13.48	13.54	369543
2022-09-15	13.51	13.71	13.49	13.58	419333
2022-09-16	13.52	13.56	13.45	13.54	449314
2022-09-19	13.41	13.58	13.41	13.50	221569
2022-09-20	13.42	13.45	13.21	13.23	382561
2022-09-21	13.24	13.34	13.13	13.15	383338
2022-09-22	13.18	13.18	12.82	12.83	502545
2022-09-23	12.75	12.75	12.55	12.65	1025470
2022-09-26	12.59	12.63	12.26	12.29	1578427
2022-09-27	12.36	12.67	12.17	12.21	1076454
2022-09-28	12.18	12.44	12.08	12.40	953629
2022-09-29	12.33	12.33	11.94	12.24	2025594
2022-09-30	12.29	12.63	12.27	12.39	1691155
2022-10-03	12.42	12.56	12.09	12.46	782007
2022-10-04	12.53	13.10	12.53	13.10	587434
2022-10-05	12.94	13.03	12.76	12.94	447428
2022-10-06	12.95	13.02	12.65	12.71	446225
2022-10-07	12.68	12.89	12.59	12.76	891619
2022-10-10	12.80	12.90	12.68	12.79	541566
2022-10-11	12.74	12.79	12.55	12.63	730661
2022-10-12	12.65	12.86	12.53	12.80	633743
2022-10-13	12.65	13.05	12.54	13.03	761679
2022-10-14	13.10	13.23	12.90	12.93	608224
2022-10-17	12.95	13.14	12.94	12.99	524907
2022-10-18	13.16	13.23	13.02	13.06	484503
2022-10-19	13.06	13.11	12.93	12.96	699831
2022-10-20	12.96	13.09	12.84	12.95	554872
2022-10-21	12.93	12.95	12.75	12.87	485273
2022-10-24	13.00	13.08	12.89	13.06	704990
2022-10-25	13.07	13.28	12.92	13.17	1029263
2022-10-26	13.25	13.30	13.06	13.09	686974
2022-10-27	13.26	13.26	12.99	13.04	950992
2022-10-28	13.09	13.18	13.02	13.09	1045365
2022-10-31	13.11	13.18	12.95	12.97	1070479
2022-11-01	13.02	13.10	12.92	12.98	658001
2022-11-02	12.91	12.97	12.78	12.80	850104
2022-11-03	12.75	12.85	12.69	12.80	834049
2022-11-04	12.90	13.00	12.77	12.90	602042
2022-11-07	12.95	13.22	12.95	13.21	488316
2022-11-08	13.18	13.25	12.98	13.02	450694
2022-11-09	13.00	13.23	12.95	12.97	474957
2022-11-10	13.19	13.37	13.17	13.28	764250
2022-11-11	13.35	13.39	13.20	13.26	420909
2022-11-14	13.26	13.41	13.19	13.21	683660
2022-11-15	13.30	13.47	13.28	13.34	619958
2022-11-16	13.35	13.55	13.34	13.35	915246
2022-11-17	13.21	13.32	13.20	13.30	608304
2022-11-18	13.38	13.51	13.38	13.44	462227
2022-11-21	13.41	13.51	13.35	13.42	873697
2022-11-22	13.49	13.89	13.43	13.83	959504
2022-11-23	13.83	14.20	13.81	14.12	1384290
2022-11-25	14.12	14.26	14.09	14.25	393608
2022-11-28	14.15	14.20	13.94	13.94	933173
2022-11-29	13.94	14.03	13.92	13.99	608203
2022-11-30	13.95	14.05	13.85	14.00	682301
2022-12-01	14.07	14.14	13.93	13.94	532590
2022-12-02	13.89	13.98	13.60	13.67	1862773
2022-12-05	13.66	13.92	13.63	13.77	1361570
2022-12-06	13.75	13.80	13.35	13.36	912034
2022-12-07	13.42	13.51	13.35	13.43	705563
2022-12-08	13.11	13.23	13.05	13.12	882499
2022-12-09	13.08	13.20	13.04	13.18	625677
2022-12-12	13.14	13.23	13.07	13.19	703886
2022-12-13	13.37	13.41	13.20	13.24	717378
2022-12-14	13.22	13.26	12.98	13.09	901763
2022-12-15	13.02	13.04	12.88	12.95	835478
2022-12-16	12.85	12.94	12.78	12.89	892087
2022-12-19	12.89	12.93	12.71	12.80	908895
2022-12-20	12.82	13.02	12.79	13.00	938388
2022-12-21	13.17	13.23	13.04	13.07	599028
2022-12-22	13.01	13.02	12.81	12.98	658978
2022-12-23	13.01	13.25	13.00	13.24	541424
2022-12-27	13.28	13.28	13.14	13.14	848653
2022-12-28	13.16	13.19	12.99	13.05	650787
2022-12-29	13.05	13.32	13.04	13.25	1642792
2022-12-30	13.25	13.37	13.07	13.16	1395662
2023-01-03	13.23	13.32	13.11	13.16	548973
2023-01-04	13.37	13.37	13.19	13.24	459167
2023-01-05	13.24	13.25	13.17	13.19	446393
2023-01-06	13.23	13.31	13.13	13.15	831380
2023-01-09	13.21	13.39	13.18	13.33	574807
2023-01-10	13.36	13.47	13.28	13.43	469419
2023-01-11	13.49	13.87	13.49	13.86	936682
2023-01-12	13.85	13.91	13.78	13.83	544525
2023-01-13	13.76	13.85	13.68	13.73	351331
2023-01-17	13.70	13.96	13.68	13.75	544759
2023-01-18	13.77	13.85	13.64	13.67	414774
2023-01-19	13.61	13.73	13.48	13.57	539255
2023-01-20	13.58	13.62	13.47	13.55	493029
2023-01-23	13.52	13.65	13.45	13.62	676677
2023-01-24	13.64	13.74	13.53	13.60	611650
2023-01-25	13.55	13.70	13.49	13.67	445404
2023-01-26	13.75	13.89	13.62	13.83	1097000
2023-01-27	13.82	13.99	13.80	13.88	930159
2023-01-30	13.82	13.94	13.67	13.69	512089
2023-01-31	13.69	13.73	13.64	13.70	379931
2023-02-01	13.69	14.20	13.68	13.96	1208847
2023-02-02	13.98	14.07	13.91	13.94	459853
2023-02-03	13.89	13.89	13.78	13.82	686542
2023-02-06	13.76	13.85	13.62	13.82	605563
2023-02-07	13.85	14.11	13.72	14.09	1289731
2023-02-08	14.08	14.08	13.81	13.91	740434
2023-02-09	14.00	14.08	13.52	13.56	823810
2023-02-10	13.56	13.85	13.53	13.69	684520
2023-02-13	13.67	13.83	13.67	13.79	586604
2023-02-14	13.81	13.85	13.70	13.73	434114
2023-02-15	13.63	13.69	13.62	13.67	463546
2023-02-16	13.67	13.81	13.60	13.68	378018
2023-02-17	13.70	13.75	13.65	13.68	718491
2023-02-21	13.65	13.67	13.52	13.58	644415
2023-02-22	13.52	13.92	13.52	13.90	1355667
2023-02-23	13.91	14.01	13.73	13.91	743674
2023-02-24	13.87	13.97	13.78	13.89	540261
2023-02-27	14.00	14.14	14.00	14.03	1077512
2023-02-28	14.11	14.19	13.95	14.09	1413082
2023-03-01	14.10	14.14	13.95	13.99	978557
2023-03-02	13.58	13.69	13.57	13.64	569476
2023-03-03	13.65	13.81	13.61	13.75	538492
2023-03-06	13.81	13.88	13.77	13.79	483484
2023-03-07	13.77	13.81	13.63	13.70	601806
2023-03-08	13.69	13.73	13.52	13.55	763117
2023-03-09	13.52	13.57	13.16	13.16	1151765
2023-03-10	13.10	13.14	12.60	12.60	1858669
2023-03-13	12.46	12.70	12.27	12.46	1863095
2023-03-14	12.65	13.10	12.65	12.80	871131
2023-03-15	12.56	12.68	12.43	12.58	1142279
2023-03-16	12.51	12.78	12.36	12.68	783509
2023-03-17	12.58	12.64	12.38	12.38	1466493
2023-03-20	12.50	12.66	12.44	12.62	1094821
2023-03-21	12.79	13.04	12.75	12.99	724321
2023-03-22	13.01	13.04	12.75	12.75	802441
2023-03-23	12.76	13.00	12.67	12.70	894685
2023-03-24	12.58	13.04	12.57	13.00	755945
2023-03-27	13.13	13.20	13.05	13.08	480871
2023-03-28	13.01	13.16	13.00	13.04	423692
2023-03-29	13.10	13.33	13.05	13.24	984930
2023-03-30	13.28	13.40	13.24	13.31	968734
2023-03-31	13.39	13.58	13.35	13.56	1043678
2023-04-03	13.53	13.60	13.35	13.47	657292
2023-04-04	13.44	13.50	13.24	13.37	603875
2023-04-05	13.35	13.38	13.20	13.29	746995
2023-04-06	13.32	13.37	13.27	13.36	449836
2023-04-10	13.31	13.38	13.08	13.22	828048
2023-04-11	13.28	13.33	13.15	13.17	660715
2023-04-12	13.21	13.30	13.17	13.26	387194
2023-04-13	13.23	13.46	13.21	13.45	372223
2023-04-14	13.51	13.55	13.32	13.40	448068
2023-04-17	13.37	13.45	13.30	13.40	546982
2023-04-18	13.40	13.43	12.96	13.03	908234
2023-04-19	13.00	13.27	12.99	13.26	573566
2023-04-20	13.28	13.28	13.06	13.10	414478
2023-04-21	13.17	13.20	13.06	13.19	346875
2023-04-24	13.23	13.35	13.16	13.35	329799
2023-04-25	13.25	13.29	13.16	13.20	361751
2023-04-26	13.20	13.33	13.10	13.14	490451
2023-04-27	13.16	13.40	13.16	13.39	445040
2023-04-28	13.39	13.56	13.39	13.48	424926
2023-05-01	13.48	13.56	13.38	13.45	385873
2023-05-02	13.39	13.43	13.03	13.08	941114
2023-05-03	13.17	13.34	13.13	13.14	582473
2023-05-04	13.04	13.07	12.78	13.06	1826017
2023-05-05	13.12	13.34	13.08	13.26	576892
2023-05-08	13.26	13.42	13.24	13.41	604513
2023-05-09	13.24	13.35	12.91	13.13	702518
2023-05-10	13.23	13.26	13.05	13.09	999393
2023-05-11	13.12	13.12	12.96	13.04	483870
2023-05-12	13.07	13.10	12.93	13.04	615301
2023-05-15	13.05	13.12	13.01	13.09	571273
2023-05-16	13.07	13.08	12.98	13.02	406033
2023-05-17	13.05	13.22	12.99	13.21	458813
2023-05-18	13.19	13.26	13.17	13.19	550041
2023-05-19	13.33	13.33	13.18	13.20	547556
2023-05-22	13.28	13.38	13.14	13.16	658222
2023-05-23	13.18	13.29	13.15	13.20	1104225
2023-05-24	13.12	13.18	12.99	13.15	656209
2023-05-25	13.10	13.12	12.98	13.11	633966
2023-05-26	13.10	13.28	13.09	13.22	787090
2023-05-30	13.22	13.28	13.18	13.25	457380
2023-05-31	13.21	13.29	13.13	13.26	884422
2023-06-01	12.92	13.12	12.92	13.09	647072
2023-06-02	13.03	13.33	13.03	13.24	1233103
2023-06-05	13.31	13.34	13.16	13.31	628109
2023-06-06	13.33	13.46	13.25	13.31	1113861
2023-06-07	13.41	13.44	13.28	13.36	1069421
2023-06-08	13.35	13.45	13.35	13.44	1399125
2023-06-09	13.42	13.48	13.37	13.45	696384
2023-06-12	13.45	13.52	13.41	13.49	740363
2023-06-13	13.54	13.57	13.48	13.55	534343
2023-06-14	13.57	13.66	13.53	13.55	696324
2023-06-15	13.51	13.66	13.50	13.52	629531
2023-06-16	13.52	13.59	13.39	13.41	791959
2023-06-20	13.39	13.45	13.38	13.42	517036
2023-06-21	13.40	13.46	13.31	13.37	453588
2023-06-22	13.37	13.39	13.23	13.28	635901
2023-06-23	13.22	13.26	13.16	13.16	514103
2023-06-26	13.18	13.27	13.18	13.22	431353
2023-06-27	13.22	13.34	13.22	13.25	496079
2023-06-28	13.24	13.35	13.24	13.33	619167
2023-06-29	13.38	13.51	13.34	13.50	1082370
2023-06-30	13.55	13.68	13.47	13.50	1359189
2023-07-03	13.45	13.54	13.45	13.49	286373
2023-07-05	13.43	13.46	13.36	13.40	430411
2023-07-06	13.35	13.38	13.24	13.38	404431
2023-07-07	13.32	13.50	13.32	13.46	352338
2023-07-10	13.50	13.51	13.36	13.37	389058
2023-07-11	13.41	13.49	13.37	13.41	483083
2023-07-12	13.50	13.53	13.45	13.47	432241
2023-07-13	13.45	13.49	13.38	13.47	455880
2023-07-14	13.53	13.53	13.37	13.42	383870
2023-07-17	13.44	13.53	13.37	13.48	375661
2023-07-18	13.52	13.75	13.49	13.58	1084270
2023-07-19	13.64	13.74	13.58	13.59	654569
2023-07-20	13.62	13.65	13.52	13.60	690996
2023-07-21	13.68	13.80	13.61	13.74	518264
2023-07-24	13.74	13.92	13.72	13.86	449927
2023-07-25	13.85	13.89	13.78	13.79	376180
2023-07-26	13.88	14.04	13.86	14.02	812888
2023-07-27	14.02	14.07	13.92	13.92	538238
2023-07-28	13.95	14.00	13.91	13.97	447333
2023-07-31	13.98	14.03	13.88	13.93	352689
2023-08-01	13.94	13.98	13.89	13.94	248593
2023-08-02	13.92	13.94	13.86	13.91	341605
2023-08-03	13.88	13.97	13.78	13.92	449426
2023-08-04	13.90	14.13	13.90	14.04	519513
2023-08-07	14.04	14.15	14.01	14.10	352789
2023-08-08	14.28	14.50	13.89	14.38	1364561
2023-08-09	14.60	15.10	14.57	15.02	1824334
2023-08-10	15.10	15.10	14.74	14.79	978536
2023-08-11	14.81	14.84	14.72	14.77	713555
2023-08-14	14.80	14.84	14.70	14.76	942069
2023-08-15	14.73	14.86	14.73	14.82	681778
2023-08-16	14.74	14.84	14.72	14.82	443284
2023-08-17	14.78	14.82	14.59	14.70	546858
2023-08-18	14.62	14.88	14.62	14.77	514724
2023-08-21	14.75	14.82	14.62	14.78	519400
2023-08-22	14.85	14.85	14.60	14.62	564000
2023-08-23	14.60	14.71	14.60	14.66	645203
2023-08-24	14.65	14.76	14.63	14.70	478004
2023-08-25	14.72	14.77	14.61	14.67	386479
2023-08-28	14.68	14.83	14.68	14.76	463367
2023-08-29	14.82	14.85	14.75	14.83	482629
2023-08-30	14.85	14.94	14.81	14.82	745903
2023-08-31	14.45	14.52	14.30	14.38	1300617
2023-09-01	14.45	14.47	14.36	14.44	593020
2023-09-05	14.44	14.54	14.25	14.26	586885
2023-09-06	14.25	14.27	14.13	14.17	496267
2023-09-07	14.13	14.32	14.13	14.27	524946
2023-09-08	14.32	14.34	14.24	14.28	300479
2023-09-11	14.35	14.35	14.35	14.35	47289
2023-09-12	14.38	14.40	14.19	14.20	471883
2023-09-13	14.20	14.25	14.16	14.18	472645
2023-09-14	14.27	14.28	14.18	14.18	581460
2023-09-15	14.16	14.39	14.16	14.36	751340
2023-09-18	14.44	14.44	14.30	14.37	434909
2023-09-19	14.42	14.48	14.38	14.46	379148
2023-09-20	14.50	14.57	14.45	14.45	483679
2023-09-21	14.42	14.42	14.24	14.26	381228
2023-09-22	14.20	14.41	14.20	14.32	398650
2023-09-25	14.32	14.45	14.30	14.37	468970
2023-09-26	14.29	14.36	14.13	14.16	429298
2023-09-27	14.23	14.33	14.18	14.22	479764
2023-09-28	14.20	14.46	14.20	14.40	556906
2023-09-29	14.47	14.83	14.37	14.67	1938165
2023-10-02	14.66	14.70	14.26	14.29	751301
2023-10-03	14.25	14.32	13.95	14.14	611297
2023-10-04	14.20	14.24	13.98	14.06	622405
2023-10-05	14.02	14.17	14.02	14.12	390917
2023-10-06	14.05	14.29	14.05	14.21	334708
2023-10-09	14.21	14.36	14.20	14.32	331936
2023-10-10	14.35	14.47	14.28	14.31	267609
2023-10-11	14.30	14.40	14.21	14.29	355814
2023-10-12	14.34	14.41	14.10	14.25	276698
2023-10-13	14.30	14.45	14.27	14.32	474491
2023-10-16	14.40	14.78	14.40	14.71	545741
2023-10-17	14.71	14.74	14.60	14.74	420671
2023-10-18	14.80	14.90	14.64	14.70	595441
2023-10-19	14.74	14.74	14.42	14.42	670486
2023-10-20	14.44	14.50	14.19	14.26	734222
2023-10-23	14.19	14.27	14.10	14.17	435112
2023-10-24	14.19	14.41	14.19	14.26	1120910
2023-10-25	14.27	14.35	14.16	14.20	286249
2023-10-26	14.16	14.39	14.16	14.27	473009
2023-10-27	14.27	14.28	14.02	14.15	742346
2023-10-30	14.22	14.33	14.15	14.31	411996
2023-10-31	14.35	14.46	14.28	14.40	619369
2023-11-01	14.41	14.65	14.41	14.55	423804
2023-11-02	14.56	14.79	14.56	14.75	529892
2023-11-03	14.83	14.90	14.76	14.78	478672
2023-11-06	14.80	14.82	14.70	14.75	304362
2023-11-07	14.76	14.78	14.64	14.72	354105
2023-11-08	14.75	14.76	14.66	14.68	212339
2023-11-09	14.74	14.82	14.69	14.71	426211
2023-11-10	14.71	14.77	14.63	14.75	576650
2023-11-13	14.79	14.84	14.70	14.81	529228
2023-11-14	14.95	14.96	14.84	14.90	586011
2023-11-15	14.90	14.94	14.82	14.91	629711
2023-11-16	14.98	14.98	14.82	14.84	370245
2023-11-17	14.92	14.96	14.89	14.90	477482
2023-11-20	14.88	15.09	14.87	15.01	754596
2023-11-21	15.38	15.38	15.00	15.20	1066361
2023-11-22	15.27	15.30	15.08	15.15	736635
2023-11-24	15.20	15.24	15.10	15.19	373701
2023-11-27	15.17	15.17	15.02	15.09	621729
2023-11-28	15.09	15.09	14.96	14.98	646293
2023-11-29	15.03	15.07	14.86	14.89	584605
2023-11-30	14.88	14.94	14.82	14.88	492742
2023-12-01	14.91	14.95	14.84	14.93	407728
2023-12-04	14.97	15.01	14.93	14.96	473816
2023-12-05	14.96	15.04	14.91	14.99	644293
2023-12-06	15.00	15.04	14.89	14.90	576392
2023-12-07	14.55	14.64	14.44	14.55	835048
2023-12-08	14.52	14.66	14.52	14.63	507105
2023-12-11	14.66	14.75	14.66	14.68	698797
2023-12-12	14.70	14.84	14.69	14.84	725376
2023-12-13	14.88	14.98	14.77	14.93	919437
2023-12-14	15.00	15.11	14.94	15.00	1378809
2023-12-15	15.02	15.04	14.91	15.04	943854
2023-12-18	14.98	15.07	14.92	15.00	651979
2023-12-19	15.07	15.12	15.01	15.11	778457
2023-12-20	15.13	15.15	14.97	14.98	547501
2023-12-21	15.05	15.05	14.86	15.03	667047
2023-12-22	15.04	15.14	15.02	15.07	528942
2023-12-26	15.10	15.24	15.06	15.11	595907
2023-12-27	15.20	15.20	15.06	15.16	395317
2023-12-28	15.19	15.34	15.17	15.31	976580
2023-12-29	15.31	15.35	15.10	15.10	787934
2024-01-02	15.09	15.14	14.99	15.08	828466
2024-01-03	15.08	15.11	14.99	15.06	813613
2024-01-04	15.09	15.34	15.08	15.28	940243
2024-01-05	15.27	15.33	15.24	15.29	680011
2024-01-08	15.33	15.49	15.25	15.40	1064034
2024-01-09	15.37	15.39	15.29	15.32	581040
2024-01-10	15.35	15.45	15.32	15.39	660488
2024-01-11	15.38	15.39	15.14	15.29	703332
2024-01-12	15.33	15.38	15.22	15.24	494804
2024-01-16	15.22	15.23	15.04	15.08	561276
2024-01-17	15.08	15.24	15.01	15.21	1229793
2024-01-18	15.24	15.38	15.23	15.35	1201110
2024-01-19	15.40	15.49	15.28	15.40	844248
2024-01-22	15.50	15.64	15.43	15.53	1137397
2024-01-23	15.56	15.68	15.55	15.65	906322
2024-01-24	15.63	15.70	15.39	15.40	1310253
2024-01-25	15.48	15.54	15.38	15.53	789753
2024-01-26	15.57	15.64	15.52	15.61	533225
2024-01-29	15.62	15.69	15.44	15.51	952467
2024-01-30	15.53	15.60	15.50	15.52	641235
2024-01-31	15.58	15.58	15.24	15.26	939281
2024-02-01	15.36	15.36	15.08	15.23	1362035
2024-02-02	15.21	15.37	15.16	15.28	871101
2024-02-05	15.38	15.38	15.16	15.34	1032103
2024-02-06	15.38	15.38	15.02	15.13	1855103
2024-02-07	15.20	15.42	15.18	15.41	1069048
2024-02-08	15.41	15.45	15.26	15.32	726311
2024-02-09	15.30	15.38	15.27	15.35	668934
2024-02-12	15.38	15.57	15.33	15.54	804016
2024-02-13	15.45	15.54	15.34	15.45	717964
2024-02-14	15.36	15.55	15.36	15.50	1161301
2024-02-15	15.52	15.75	15.52	15.75	831681
2024-02-16	15.78	15.89	15.66	15.83	997754
2024-02-20	15.85	16.03	15.78	15.94	1166563
2024-02-21	15.97	16.04	15.86	15.93	913150
2024-02-22	16.00	16.09	15.90	16.02	1283431
2024-02-23	16.05	16.09	15.91	15.92	1125138
2024-02-26	15.90	16.02	15.84	15.87	915595
2024-02-27	15.93	15.98	15.81	15.96	1049062
2024-02-28	16.02	16.02	15.81	15.88	1015778
2024-02-29	15.56	15.57	15.43	15.57	1337581
2024-03-01	15.55	15.55	15.35	15.50	1234306
2024-03-04	15.55	15.63	15.40	15.61	825974
2024-03-05	15.59	15.67	15.58	15.64	680304
2024-03-06	15.69	15.86	15.66	15.79	677307
2024-03-07	15.79	15.80	15.68	15.70	645435
2024-03-08	15.69	15.77	15.65	15.71	734724
2024-03-11	15.74	15.79	15.65	15.74	533286
2024-03-12	15.79	16.01	15.76	16.00	909053
2024-03-13	16.01	16.14	15.99	16.05	976307
2024-03-14	16.03	16.04	15.80	15.85	799676
2024-03-15	15.82	16.08	15.82	15.97	1171278
2024-03-18	15.93	15.97	15.82	15.83	574235
2024-03-19	15.80	15.90	15.76	15.81	545416
2024-03-20	15.75	15.85	15.75	15.84	656526
2024-03-21	15.90	16.01	15.86	15.93	565540
2024-03-22	15.93	15.97	15.87	15.91	472957
2024-03-25	16.17	16.43	16.10	16.20	961473
2024-03-26	16.26	16.30	16.22	16.28	558024
2024-03-27	16.30	16.36	16.22	16.35	903281
2024-03-28	16.47	16.77	16.44	16.63	2170235
2024-04-01	16.63	16.63	16.47	16.54	1006401
2024-04-02	16.54	16.69	16.50	16.61	659613
2024-04-03	16.70	16.75	16.59	16.61	592840
2024-04-04	16.62	16.72	16.36	16.39	680625
2024-04-05	16.41	16.64	16.38	16.62	857751
2024-04-08	16.65	16.71	16.52	16.56	683890
2024-04-09	16.58	16.63	16.52	16.60	451887
2024-04-10	16.54	16.65	16.51	16.64	588828
2024-04-11	16.62	16.70	16.53	16.70	552350
2024-04-12	16.67	16.73	16.47	16.54	695488
2024-04-15	16.64	16.83	16.56	16.63	660126
2024-04-16	16.62	16.69	16.56	16.57	809558
2024-04-17	16.58	16.75	16.55	16.63	591485
2024-04-18	16.65	16.75	16.56	16.59	811202
2024-04-19	16.56	16.80	16.56	16.80	729979
2024-04-22	16.80	17.16	16.79	17.11	928461
2024-04-23	17.15	17.27	17.07	17.21	859848
2024-04-24	17.18	17.29	17.00	17.07	990261
2024-04-25	17.00	17.10	16.98	17.03	468840
2024-04-26	17.09	17.43	17.07	17.40	678961
2024-04-29	17.40	17.69	17.40	17.58	1279490
2024-04-30	17.72	17.72	17.36	17.37	759467
2024-05-01	17.00	17.19	16.92	16.98	865049
2024-05-02	17.03	17.10	16.74	16.84	799726
2024-05-03	16.85	16.93	16.77	16.89	605139
2024-05-06	16.96	17.09	16.95	17.09	1012192
2024-05-07	17.10	17.12	16.78	16.83	1157153
2024-05-08	16.68	16.87	16.53	16.60	1050130
2024-05-09	16.64	16.77	16.43	16.46	861549
2024-05-10	16.52	16.83	16.51	16.73	948674
2024-05-13	16.80	16.85	16.61	16.65	617965
2024-05-14	16.60	16.89	16.58	16.67	923960
2024-05-15	16.65	16.68	16.29	16.30	919356
2024-05-16	16.31	16.48	16.31	16.43	591656
2024-05-17	16.48	16.48	16.34	16.39	374536
2024-05-20	16.40	16.46	16.34	16.43	691635
2024-05-21	16.44	16.50	16.34	16.35	718201
2024-05-22	16.35	16.42	16.16	16.25	1525562
2024-05-23	16.25	16.28	16.09	16.11	606983
2024-05-24	16.18	16.32	16.15	16.25	1758097
2024-05-28	16.30	16.45	16.23	16.32	808042
2024-05-29	16.28	16.37	16.22	16.30	617695
2024-05-30	16.30	16.38	16.27	16.31	585217
2024-05-31	16.35	16.59	16.35	16.57	831455
2024-06-03	16.65	16.76	16.49	16.58	1339731
2024-06-04	16.53	16.56	16.06	16.11	1692669
2024-06-05	16.17	16.25	16.00	16.11	1709198
2024-06-06	16.15	16.18	15.87	16.06	1469778
2024-06-07	16.03	16.18	16.03	16.05	942812
2024-06-10	16.10	16.24	16.01	16.03	1402897
2024-06-11	16.07	16.15	15.72	15.75	3173774
2024-06-12	15.85	16.01	15.85	15.90	1714911
2024-06-13	15.86	15.93	15.77	15.82	1150073
2024-06-14	15.80	15.83	15.59	15.67	1368497
2024-06-17	15.74	15.89	15.67	15.74	2515353
2024-06-18	15.71	15.76	15.56	15.61	1395335
2024-06-20	15.70	15.85	15.54	15.58	3168361
2024-06-21	15.67	15.72	15.49	15.52	2686288
2024-06-24	15.58	15.75	15.58	15.74	3268332
2024-06-25	15.75	15.81	15.58	15.61	1320429
2024-06-26	15.60	15.64	15.43	15.50	1321167
2024-06-27	15.53	15.81	15.50	15.78	2015869
2024-06-28	15.85	15.90	15.71	15.71	868874
2024-07-01	15.74	15.82	15.60	15.62	1032622
2024-07-02	15.63	15.76	15.60	15.72	815428
2024-07-03	15.78	15.99	15.75	15.87	683596
2024-07-05	15.85	15.87	15.76	15.77	1038441
2024-07-08	15.82	15.95	15.77	15.93	1313837
2024-07-09	15.95	15.95	15.65	15.68	2286787
2024-07-10	15.70	15.88	15.70	15.88	968100
2024-07-11	15.94	16.00	15.90	16.00	1523308
2024-07-12	16.00	16.08	15.82	15.84	1647848
2024-07-15	15.85	15.85	15.69	15.74	954675
2024-07-16	15.82	15.89	15.68	15.74	1206397
2024-07-17	15.75	15.80	15.59	15.59	929568
2024-07-18	15.63	15.67	15.41	15.52	1229237
2024-07-19	15.50	15.54	15.43	15.47	708681
2024-07-22	15.50	15.71	15.50	15.60	858495
2024-07-23	15.55	15.61	15.52	15.54	722934
2024-07-24	15.58	15.60	15.41	15.45	1089301
2024-07-25	15.48	15.58	15.39	15.40	954918
2024-07-26	15.42	15.48	15.37	15.45	1512008
2024-07-29	15.45	15.48	15.36	15.44	955835
2024-07-30	15.51	15.51	15.40	15.45	830298
2024-07-31	15.48	15.50	15.25	15.28	1065518
2024-08-01	15.25	15.30	15.09	15.14	1782111
2024-08-02	15.05	15.06	14.71	14.73	2522708
2024-08-05	14.40	14.69	14.27	14.51	2577680
2024-08-06	14.55	14.77	14.05	14.61	2827845
2024-08-07	14.66	14.74	14.38	14.41	1817796
2024-08-08	14.44	14.46	14.25	14.39	3034415
2024-08-09	14.39	14.45	14.32	14.40	1412616
2024-08-12	14.46	14.53	14.34	14.36	1359647
2024-08-13	14.44	14.53	14.39	14.45	1980379
2024-08-14	14.47	14.53	14.39	14.44	1764500
2024-08-15	14.48	14.64	14.44	14.63	1895804
2024-08-16	14.50	14.72	14.49	14.63	1481409
2024-08-19	14.66	14.79	14.64	14.77	1321124
2024-08-20	14.78	14.84	14.72	14.73	1046619
2024-08-21	14.85	15.02	14.83	14.98	1521539
2024-08-22	15.00	15.11	14.99	15.02	1281897
2024-08-23	15.10	15.10	14.97	14.99	1911544
2024-08-26	15.04	15.08	14.93	14.96	1661120
2024-08-27	15.05	15.14	14.98	15.10	1231188
2024-08-28	15.07	15.11	14.99	14.99	1356081
2024-08-29	15.15	15.40	14.99	15.09	2725995
2024-08-30	14.74	14.94	14.73	14.89	1715811
2024-09-03	14.84	14.96	14.83	14.90	1417160
2024-09-04	14.97	15.04	14.86	14.90	1452340
2024-09-05	14.90	14.97	14.85	14.89	1160033
2024-09-06	14.91	14.97	14.69	14.76	1257023
2024-09-09	14.85	14.93	14.74	14.75	1404552
2024-09-10	14.80	14.81	14.64	14.68	1713762
2024-09-11	14.63	14.72	14.47	14.70	1590381
2024-09-12	14.75	14.92	14.73	14.87	1029702
2024-09-13	14.91	15.09	14.91	15.09	1293099
2024-09-16	15.10	15.14	15.01	15.05	1265018
2024-09-17	15.05	15.07	14.84	14.86	1420179
2024-09-18	14.85	14.99	14.85	14.95	737928
2024-09-19	15.00	15.09	14.89	14.92	1467706
2024-09-20	14.93	14.93	14.84	14.89	1231939
2024-09-23	14.89	15.00	14.87	14.98	1123601
2024-09-24	15.00	15.06	14.95	14.96	1269284
2024-09-25	14.94	14.95	14.78	14.78	1567715
2024-09-26	14.85	15.08	14.85	14.99	1693504
2024-09-27	15.00	15.10	14.93	14.96	2237895
2024-09-30	14.95	15.16	14.92	15.11	3713081
2024-10-01	15.07	15.09	14.82	14.89	1657814
2024-10-02	14.90	15.03	14.90	15.00	1075748
2024-10-03	14.97	15.05	14.93	15.04	1092648
2024-10-04	15.12	15.18	15.01	15.17	1097731
2024-10-07	15.15	15.19	15.04	15.18	1738539
2024-10-08	15.20	15.20	15.01	15.17	948024
2024-10-09	15.17	15.18	15.06	15.07	951388
2024-10-10	15.02	15.09	14.99	15.06	1363651
2024-10-11	15.04	15.11	15.04	15.09	810843
2024-10-14	15.09	15.17	15.09	15.15	635751
2024-10-15	15.19	15.34	15.19	15.24	949990
2024-10-16	15.30	15.35	15.23	15.35	1314642
2024-10-17	15.35	15.45	15.30	15.44	1077985
2024-10-18	15.43	15.48	15.38	15.44	863268
2024-10-21	15.42	15.51	15.41	15.49	946730
2024-10-22	15.51	15.56	15.40	15.41	1110405
2024-10-23	15.42	15.49	15.32	15.41	1017265
2024-10-24	15.41	15.55	15.33	15.55	1503425
2024-10-25	15.55	15.55	15.27	15.28	1565792
2024-10-28	15.31	15.55	15.31	15.51	1164192
2024-10-29	15.51	15.51	15.33	15.35	1089678
2024-10-30	15.32	15.45	15.24	15.28	826823
2024-10-31	15.31	15.35	15.07	15.14	1107441
2024-11-01	15.16	15.23	15.08	15.08	1294483
2024-11-04	15.10	15.10	14.88	14.93	1010804
2024-11-05	14.90	15.06	14.89	15.00	869100
2024-11-06	15.25	15.44	15.07	15.39	1583067
2024-11-07	15.37	15.44	15.32	15.36	877730
2024-11-08	15.33	15.42	15.33	15.38	1147492
2024-11-11	15.42	15.45	15.36	15.42	1129353
2024-11-12	15.37	15.47	15.33	15.35	845147
2024-11-13	15.29	15.42	15.29	15.36	944128
2024-11-14	15.42	15.47	15.36	15.40	1162953
2024-11-15	15.47	15.47	15.37	15.40	801909
2024-11-18	15.39	15.55	15.38	15.52	1097612
2024-11-19	15.47	15.55	15.46	15.53	1719632
2024-11-20	15.26	15.36	15.03	15.22	2394690
2024-11-21	15.24	15.27	15.09	15.15	1806452
2024-11-22	15.22	15.32	15.16	15.30	1226529
2024-11-25	15.37	15.55	15.33	15.38	1481216
2024-11-26	15.40	15.56	15.25	15.52	2136982
2024-11-27	15.55	15.55	15.42	15.49	1036411
2024-11-29	15.48	15.72	15.48	15.67	930722
2024-12-02	15.71	15.79	15.57	15.59	1319934
2024-12-03	15.60	15.70	15.51	15.60	998157
2024-12-04	15.64	15.65	15.57	15.63	929930
2024-12-05	15.63	15.65	15.53	15.57	1008883
2024-12-06	15.65	15.65	15.45	15.46	1727775
2024-12-09	15.19	15.30	15.06	15.14	1582102
2024-12-10	15.11	15.14	14.93	15.07	1465317
2024-12-11	15.10	15.10	14.95	15.07	1208321
2024-12-12	15.10	15.18	15.00	15.03	1198206
2024-12-13	15.02	15.07	14.95	15.05	1389972
2024-12-16	15.08	15.16	14.98	15.00	1686645
2024-12-17	14.95	15.04	14.91	14.95	1761298
2024-12-18	14.94	15.03	14.69	14.69	1230484
2024-12-19	14.84	14.95	14.76	14.89	1287452
2024-12-20	14.85	15.10	14.85	15.08	1432785
2024-12-23	15.01	15.12	14.86	15.08	1274769
2024-12-24	15.14	15.33	15.10	15.33	649299
2024-12-26	15.29	15.36	15.28	15.35	1575339
2024-12-27	15.27	15.35	15.19	15.25	1277861
2024-12-30	15.23	15.26	15.07	15.12	1806976
2024-12-31	15.12	15.25	15.11	15.16	1162899
2025-01-02	15.20	15.38	15.18	15.27	956792
2025-01-03	15.30	15.41	15.28	15.31	720383
2025-01-06	15.36	15.36	15.12	15.14	1119749
2025-01-07	15.14	15.20	14.99	15.03	871061
2025-01-08	15.02	15.02	14.91	14.99	1726793
2025-01-10	14.92	14.97	14.83	14.90	1626591
2025-01-13	14.88	15.04	14.80	15.03	1551303
2025-01-14	15.06	15.25	15.06	15.25	1005970
2025-01-15	15.32	15.34	15.19	15.25	991105
2025-01-16	15.25	15.35	15.18	15.33	1140638
2025-01-17	15.34	15.42	15.29	15.40	988330
2025-01-21	15.45	15.52	15.40	15.49	2220727
2025-01-22	15.50	15.51	15.38	15.42	1133085
2025-01-23	15.45	15.50	15.45	15.47	683826
2025-01-24	15.50	15.60	15.47	15.58	1640340
2025-01-27	15.60	15.74	15.54	15.59	1913904
2025-01-28	15.59	15.76	15.59	15.75	1521481
2025-01-29	15.76	15.76	15.37	15.45	1513636
2025-01-30	15.56	15.70	15.52	15.64	871936
2025-01-31	15.64	15.77	15.64	15.73	1450469
2025-02-03	15.52	15.75	15.42	15.73	1488533
2025-02-04	15.73	15.75	15.63	15.67	1198448
2025-02-05	15.19	15.45	15.11	15.31	3420052
2025-02-06	15.35	15.43	15.25	15.43	1301894
2025-02-07	15.42	15.57	15.42	15.55	1176321
2025-02-10	15.58	15.69	15.50	15.68	1038512
2025-02-11	15.61	15.75	15.60	15.69	1144633
2025-02-12	15.68	15.84	15.66	15.83	1546284
2025-02-13	15.84	15.92	15.80	15.92	1200395
2025-02-14	15.95	16.00	15.88	15.93	1664246
2025-02-18	16.00	16.01	15.91	15.96	1699116
2025-02-19	15.90	15.95	15.86	15.92	1211837
2025-02-20	15.91	15.97	15.77	15.90	2106690
2025-02-21	15.90	16.00	15.81	15.83	1240359
2025-02-24	15.86	15.90	15.69	15.77	1515060
2025-02-25	15.80	15.85	15.66	15.69	1612247
2025-02-26	15.72	15.78	15.54	15.56	1334385
2025-02-27	15.56	15.64	15.48	15.53	1502820
2025-02-28	15.55	15.74	15.55	15.67	2070772
2025-03-03	15.38	15.47	15.13	15.20	1693226
2025-03-04	15.10	15.19	14.96	15.07	2134099
2025-03-05	15.06	15.10	14.97	15.06	1568339
2025-03-06	15.06	15.06	14.78	14.81	1992903
2025-03-07	14.84	15.04	14.78	15.03	1513374
2025-03-10	14.94	15.05	14.82	14.91	1359832
2025-03-11	14.94	14.98	14.53	14.64	2091201
2025-03-12	14.70	14.80	14.56	14.58	1443903
2025-03-13	14.62	14.68	14.45	14.46	1460895
2025-03-14	14.58	14.67	14.54	14.67	1453744
2025-03-17	14.70	15.01	14.70	14.96	1246386
2025-03-18	14.97	15.02	14.93	15.01	1174362
2025-03-19	15.05	15.10	14.95	15.02	1466280
2025-03-20	15.01	15.17	14.98	15.09	977041
2025-03-21	15.00	15.17	15.00	15.12	1644152
2025-03-24	15.15	15.21	15.12	15.18	1103544
2025-03-25	15.25	15.37	15.22	15.32	1524423
2025-03-26	15.22	15.40	15.22	15.32	1230207
2025-03-27	15.35	15.46	15.32	15.37	1603462
2025-03-28	15.36	15.42	15.16	15.25	1653713
2025-03-31	15.18	15.20	14.93	15.14	1509903
2025-04-01	15.11	15.28	15.11	15.21	751957
2025-04-02	15.22	15.22	15.07	15.15	686779
2025-04-03	14.98	15.01	14.78	14.82	2031273
2025-04-04	14.60	14.61	13.88	13.89	4193102
2025-04-07	13.53	14.02	13.16	13.38	3826879
2025-04-08	13.80	14.05	12.87	13.03	3489999
2025-04-09	12.90	14.19	12.68	14.07	3907066
2025-04-10	13.90	13.96	13.38	13.64	2146510
2025-04-11	13.64	13.76	13.26	13.68	2629547
2025-04-14	13.85	13.87	13.60	13.71	2149467
2025-04-15	13.75	14.05	13.75	13.98	1762728
2025-04-16	13.95	14.09	13.73	13.77	2211904
2025-04-17	13.89	14.24	13.89	14.13	1258389
2025-04-21	14.06	14.14	13.79	13.85	1283264
2025-04-22	13.88	14.15	13.87	14.01	1437170
2025-04-23	14.26	14.48	14.25	14.34	1934386
2025-04-24	14.34	14.53	14.32	14.46	917442
2025-04-25	14.48	14.52	14.36	14.44	1358828
2025-04-28	14.44	14.57	14.41	14.53	1114532
2025-04-29	14.53	14.53	14.21	14.30	1748666
2025-04-30	14.22	14.34	14.08	14.32	1359325
2025-05-01	14.25	14.35	14.04	14.06	852264
2025-05-02	14.13	14.36	14.09	14.33	1098533
2025-05-05	14.31	14.31	14.11	14.13	1158367
2025-05-06	14.01	14.27	14.01	14.19	1889616
2025-05-07	14.23	14.26	14.04	14.18	1508601
2025-05-08	14.29	14.40	14.18	14.37	1227103
2025-05-09	14.37	14.50	14.36	14.46	935853
2025-05-12	14.72	15.00	14.66	14.79	2849793
2025-05-13	14.77	15.02	14.74	14.87	1992016
2025-05-14	14.88	14.94	14.74	14.88	1061216
2025-05-15	14.86	14.95	14.83	14.94	1158933
2025-05-16	14.91	15.06	14.91	15.04	1082998
2025-05-19	14.95	15.08	14.92	15.06	920157
2025-05-20	15.06	15.20	15.02	15.18	1331868
2025-05-21	15.08	15.15	14.88	14.89	1157558
2025-05-22	14.89	14.96	14.82	14.89	1021964
2025-05-23	14.78	14.98	14.74	14.95	673086
2025-05-27	15.04	15.15	14.96	15.13	1036464
2025-05-28	15.19	15.22	15.12	15.17	1034746
2025-05-29	15.19	15.32	15.11	15.28	1359539
2025-05-30	15.14	15.25	15.14	15.21	1041441
2025-06-02	15.22	15.23	15.01	15.14	894975
2025-06-03	15.17	15.17	15.00	15.02	1612289
2025-06-04	15.02	15.09	14.99	15.00	974991
2025-06-05	15.04	15.06	14.96	15.04	730159
2025-06-06	15.08	15.15	15.04	15.12	716035
2025-06-09	15.15	15.31	15.14	15.23	992962
2025-06-10	15.24	15.29	15.12	15.28	1043992
2025-06-11	15.20	15.34	15.16	15.22	1191495
2025-06-12	15.22	15.23	15.11	15.21	1463485
2025-06-13	14.90	14.90	14.65	14.69	970369
2025-06-16	14.77	14.89	14.43	14.45	1382963
2025-06-17	14.45	14.58	14.31	14.54	1062362
2025-06-18	14.54	14.79	14.53	14.71	849294
2025-06-20	14.72	14.77	14.61	14.61	1021929
2025-06-23	14.60	14.62	14.19	14.25	3249233
2025-06-24	14.41	14.62	14.26	14.43	1989158
2025-06-25	14.50	14.51	14.23	14.42	1968894
2025-06-26	14.49	14.66	14.44	14.45	2400410
2025-06-27	14.49	14.63	14.36	14.44	1707999
2025-06-30	14.44	14.80	14.36	14.65	3617334
2025-07-01	14.59	14.60	14.43	14.50	1109940
2025-07-02	14.51	14.70	14.51	14.67	1405096
2025-07-03	14.67	14.80	14.64	14.77	669003
2025-07-07	14.80	14.81	14.69	14.74	1039804
2025-07-08	14.78	14.93	14.78	14.85	1099399
2025-07-09	14.91	14.97	14.85	14.95	930375
2025-07-10	14.90	15.13	14.88	15.09	1406654
2025-07-11	15.07	15.25	15.07	15.20	1229765

Explore More About GBDC

Coins representing dividend payouts and trends

GBDC Dividend History

Discover Golub Capital BDC'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

GBDC Stock Split History

Discover Golub Capital BDC'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

GBDC Historical Prices

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

Web Analytics