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

PRIM Historical Prices

Summary

Key Stock Metrics

49.10

(April 7, 2025)

52-Week Low

124.77

(September 12, 2025)

52-Week High

124.77

(September 12, 2025)

All-Time High

122.10

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2008-08-04	6.74	7.63	6.74	7.35	187035
2008-08-05	7.35	7.35	7.20	7.35	24016
2008-08-06	7.30	7.35	7.20	7.35	14480
2008-08-07	7.20	7.26	7.08	7.10	29613
2008-08-08	7.11	7.25	7.10	7.25	46446
2008-08-11	7.15	7.25	7.05	7.24	28539
2008-08-12	7.26	7.37	7.25	7.33	47600
2008-08-13	7.40	7.72	7.40	7.70	192580
2008-08-14	7.75	8.25	7.75	8.19	327835
2008-08-15	8.64	8.64	8.00	8.10	5996
2008-08-18	8.22	8.40	8.16	8.35	29249
2008-08-19	8.17	8.43	7.75	8.10	21960
2008-08-20	8.10	8.33	8.10	8.33	5450
2008-08-21	8.27	8.27	8.05	8.05	21900
2008-08-22	8.12	8.14	8.11	8.11	1600
2008-08-25	8.06	8.15	8.06	8.11	26958
2008-08-26	8.10	8.10	8.06	8.10	3900
2008-08-27	8.10	8.15	8.10	8.15	18932
2008-08-28	8.25	8.30	8.20	8.25	4456
2008-08-29	8.25	8.29	8.25	8.29	3990
2008-09-02	8.30	8.30	8.21	8.25	49610
2008-09-03	8.12	8.25	8.12	8.25	1127
2008-09-04	8.25	8.25	7.99	8.00	24000
2008-09-05	7.91	8.11	7.91	8.05	9600
2008-09-08	8.05	8.05	7.85	7.98	16401
2008-09-09	8.00	8.00	7.96	8.00	9235
2008-09-10	7.99	8.00	7.84	7.99	7400
2008-09-11	7.83	7.89	7.79	7.81	22978
2008-09-12	8.00	8.00	7.80	8.00	27874
2008-09-15	7.90	7.94	7.88	7.88	14800
2008-09-16	7.83	7.83	7.59	7.79	9320
2008-09-17	7.59	7.63	7.50	7.63	600
2008-09-18	7.96	7.96	7.33	7.33	9204
2008-09-19	7.85	7.85	7.50	7.70	19665
2008-09-22	7.74	7.83	7.55	7.79	3790
2008-09-23	7.70	7.70	7.70	7.70	2875
2008-09-24	7.70	7.70	7.70	7.70	400
2008-09-25	7.70	7.70	7.70	7.70	400
2008-09-26	7.63	7.74	7.60	7.65	2661
2008-09-29	7.60	7.73	3.44	7.50	8500
2008-09-30	7.25	7.70	7.25	7.70	900
2008-10-01	7.70	7.70	7.50	7.52	7734
2008-10-02	7.30	7.30	7.00	7.09	7444
2008-10-03	7.08	7.08	6.83	6.83	10296
2008-10-06	6.95	6.95	6.70	6.70	1500
2008-10-07	6.26	6.89	6.25	6.49	4800
2008-10-08	5.85	6.25	5.76	6.20	29748
2008-10-09	5.76	6.20	5.50	6.00	11240
2008-10-10	5.26	6.25	5.11	6.00	47489
2008-10-13	5.07	6.25	5.07	6.25	9481
2008-10-14	6.50	7.00	6.50	6.75	8041
2008-10-15	6.04	6.79	6.00	6.36	8212
2008-10-16	6.19	6.45	5.76	5.92	24033
2008-10-17	6.40	6.44	6.40	6.44	500
2008-10-20	6.44	6.44	6.03	6.03	3858
2008-10-22	5.95	6.41	5.95	5.95	17789
2008-10-23	6.07	6.44	6.07	6.44	885
2008-10-24	6.44	6.44	5.86	6.43	1606
2008-10-27	6.13	6.57	5.76	6.19	16663
2008-10-28	6.61	6.61	6.45	6.45	760
2008-10-29	6.45	6.45	6.01	6.44	3188
2008-10-30	5.79	6.45	5.75	6.38	5093
2008-10-31	5.78	6.39	5.50	6.36	8030
2008-11-03	6.25	6.25	5.67	6.25	4150
2008-11-05	5.53	6.18	5.53	6.18	1027
2008-11-10	6.15	6.28	6.13	6.20	36842
2008-11-11	5.83	6.19	5.83	6.19	2100
2008-11-13	5.84	6.19	5.04	5.75	59304
2008-11-14	5.98	6.00	5.10	5.66	8381
2008-11-17	6.00	6.00	5.29	6.00	1106
2008-11-18	5.53	5.93	5.50	5.80	6507
2008-11-19	5.25	5.79	5.10	5.79	1287
2008-11-20	5.11	5.71	5.11	5.32	13136
2008-11-21	5.21	5.39	5.01	5.30	2847
2008-11-24	5.03	5.29	4.79	5.29	45049
2008-11-25	5.25	5.28	4.64	4.64	3182
2008-11-26	5.23	5.23	4.99	4.99	1000
2008-11-28	5.18	5.19	5.18	5.19	3500
2008-12-01	4.68	5.14	4.68	5.14	284
2008-12-03	5.14	5.14	4.95	4.95	7752
2008-12-04	5.14	5.14	5.14	5.14	100
2008-12-05	5.18	5.18	4.64	4.90	5930
2008-12-08	5.16	5.16	5.07	5.12	5642
2008-12-09	4.75	5.69	4.75	5.69	6099
2008-12-10	6.00	6.00	5.50	6.00	2000
2008-12-11	5.99	6.00	5.75	6.00	14600
2008-12-12	6.00	6.00	5.50	5.84	8895
2008-12-15	5.84	5.87	5.50	5.80	4012
2008-12-16	5.44	5.79	5.44	5.45	30352
2008-12-17	5.64	5.64	4.77	5.50	27830
2008-12-18	5.15	5.50	5.12	5.20	45998
2008-12-19	5.50	5.65	5.01	5.48	1371
2008-12-22	5.61	5.61	5.07	5.07	1801
2008-12-23	5.40	5.40	3.28	4.15	81622
2008-12-24	4.20	5.57	4.17	5.35	41454
2008-12-26	5.40	5.65	4.89	5.65	3950
2008-12-29	5.75	5.75	4.89	5.75	4144
2008-12-30	5.62	5.63	5.15	5.55	2834
2008-12-31	5.65	5.75	5.00	5.17	86398
2009-01-02	5.10	5.44	5.10	5.44	4740
2009-01-05	5.30	5.49	5.30	5.44	1178
2009-01-06	5.40	5.40	5.25	5.25	3010
2009-01-07	5.20	5.53	5.20	5.40	1520
2009-01-08	5.39	5.40	5.35	5.40	3700
2009-01-09	5.29	5.40	5.29	5.40	876
2009-01-12	5.29	5.29	5.15	5.15	2570
2009-01-13	5.10	5.10	5.00	5.02	65969
2009-01-14	5.03	5.05	5.00	5.05	5305
2009-01-15	5.00	5.00	4.76	4.76	6085
2009-01-16	4.91	4.91	4.90	4.90	2200
2009-01-20	4.85	4.85	4.85	4.85	100
2009-01-21	4.80	4.90	4.70	4.70	34087
2009-01-22	4.61	4.70	4.51	4.51	610
2009-01-23	4.50	4.80	4.50	4.77	6926
2009-01-26	5.10	5.10	4.57	4.57	1520
2009-01-29	4.54	4.54	4.50	4.50	2944
2009-01-30	4.59	4.60	4.59	4.60	11300
2009-02-02	4.60	4.61	4.40	4.60	20475
2009-02-03	4.84	4.84	4.84	4.84	370
2009-02-04	4.82	5.00	4.82	5.00	1366
2009-02-05	5.00	5.00	5.00	5.00	120
2009-02-06	5.02	5.07	5.00	5.00	1053
2009-02-09	5.00	5.01	4.87	4.87	4102
2009-02-10	5.11	5.19	5.11	5.19	1100
2009-02-11	5.00	5.00	4.78	5.00	4400
2009-02-12	5.19	5.19	5.19	5.19	200
2009-02-13	4.97	5.20	4.54	5.02	3490
2009-02-17	5.06	5.19	4.86	5.19	8262
2009-02-18	4.84	4.84	4.84	4.84	1000
2009-02-19	4.90	5.12	4.84	5.12	8763
2009-02-20	4.72	4.72	4.50	4.70	10975
2009-02-23	4.64	4.64	4.60	4.60	7652
2009-02-24	4.60	4.60	4.50	4.53	22510
2009-02-25	4.45	4.45	3.95	4.19	34606
2009-02-26	4.92	4.92	4.48	4.48	1165
2009-03-02	4.70	4.70	3.99	4.28	4628
2009-03-03	4.25	4.25	3.99	4.03	9800
2009-03-04	4.00	4.00	4.00	4.00	2600
2009-03-05	4.01	4.01	4.00	4.00	4356
2009-03-06	4.05	4.70	4.00	4.70	3971
2009-03-09	3.75	4.57	3.75	4.31	23986
2009-03-10	4.00	4.25	3.90	4.00	7505
2009-03-11	4.00	4.00	3.90	3.91	11110
2009-03-12	3.96	3.96	3.90	3.90	2102
2009-03-13	3.90	3.90	3.70	3.70	15294
2009-03-16	3.83	4.00	3.75	4.00	5252
2009-03-17	4.01	4.02	3.25	3.25	58838
2009-03-18	3.66	3.99	3.35	3.70	30720
2009-03-19	3.75	3.90	3.65	3.75	423900
2009-03-20	3.65	3.70	3.50	3.60	24358
2009-03-23	3.75	3.75	3.22	3.49	18368
2009-03-24	3.50	4.00	3.36	4.00	60662
2009-03-25	4.00	4.35	3.68	3.70	42759
2009-03-26	3.75	4.00	3.66	4.00	98183
2009-03-27	4.08	4.08	3.66	3.75	43572
2009-03-30	3.88	3.90	3.60	3.77	51371
2009-03-31	3.77	3.94	3.75	3.89	19589
2009-04-01	3.89	3.93	3.84	3.93	30130
2009-04-02	3.94	4.04	3.94	4.04	12139
2009-04-03	4.00	4.38	3.99	4.37	20300
2009-04-06	4.27	4.79	4.25	4.60	34657
2009-04-07	4.70	4.70	4.24	4.37	14588
2009-04-08	4.12	4.27	4.10	4.14	4240
2009-04-09	4.16	4.26	4.16	4.20	17572
2009-04-13	4.25	4.28	4.24	4.24	11800
2009-04-14	4.15	4.50	4.15	4.50	1938
2009-04-15	4.35	4.36	4.35	4.35	1167
2009-04-17	4.35	4.58	4.35	4.58	39158
2009-04-21	4.43	4.77	4.40	4.72	2061
2009-04-22	4.74	4.74	4.56	4.68	1639
2009-04-23	4.56	4.61	4.56	4.61	500
2009-04-24	4.60	4.60	4.50	4.60	6669
2009-04-27	4.55	4.60	4.52	4.52	7663
2009-04-28	4.55	4.75	4.55	4.68	6854
2009-04-29	4.75	4.75	4.71	4.75	12200
2009-04-30	4.79	4.99	4.79	4.95	11000
2009-05-01	4.95	4.95	4.90	4.90	4600
2009-05-04	4.90	4.90	4.80	4.90	9585
2009-05-05	4.90	4.90	4.66	4.89	7894
2009-05-06	4.89	4.90	4.89	4.90	6550
2009-05-07	4.85	4.90	4.76	4.76	7791
2009-05-08	4.61	4.97	4.22	4.76	4425
2009-05-11	4.85	4.90	4.82	4.82	3200
2009-05-12	4.84	4.90	4.78	4.78	21440
2009-05-13	4.90	4.90	4.67	4.85	10187
2009-05-14	4.80	4.90	4.80	4.87	5473
2009-05-15	4.86	4.90	4.86	4.90	12001
2009-05-18	4.90	4.90	4.88	4.90	7787
2009-05-19	4.88	4.90	4.83	4.90	26052
2009-05-20	4.90	4.90	4.76	4.90	13166
2009-05-21	4.78	4.90	4.77	4.90	14330
2009-05-22	4.90	4.90	4.88	4.90	56369
2009-05-26	4.90	4.91	4.76	4.76	181015
2009-05-27	4.74	5.74	4.70	5.14	102799
2009-05-28	5.26	6.22	4.98	6.22	90285
2009-05-29	6.12	6.15	5.29	5.30	83050
2009-06-01	5.93	6.17	5.60	5.99	16374
2009-06-02	6.21	6.25	6.06	6.25	13277
2009-06-03	6.24	6.25	6.00	6.18	6201
2009-06-04	6.25	6.25	6.01	6.07	5777
2009-06-05	6.31	6.45	6.22	6.43	21403
2009-06-08	6.92	7.49	6.53	6.58	22727
2009-06-09	6.99	6.99	6.49	6.59	14499
2009-06-10	6.94	6.94	6.60	6.73	14488
2009-06-11	6.60	6.93	6.60	6.82	26292
2009-06-12	6.79	7.00	6.71	7.00	27754
2009-06-15	6.61	6.95	6.36	6.80	15745
2009-06-16	6.86	6.94	6.76	6.94	5164
2009-06-17	7.08	7.08	6.76	6.83	11843
2009-06-18	6.82	6.84	6.79	6.83	20500
2009-06-19	6.91	6.98	6.77	6.98	3537
2009-06-22	7.00	7.00	6.71	6.80	5165
2009-06-23	6.88	6.90	6.70	6.70	6975
2009-06-24	6.89	6.95	6.71	6.82	6418
2009-06-25	6.82	7.00	6.78	7.00	15509
2009-06-26	6.97	7.80	6.76	7.63	963510
2009-06-29	7.50	7.71	7.15	7.57	53800
2009-06-30	7.64	7.64	7.16	7.42	33171
2009-07-01	7.64	8.10	7.64	8.00	35261
2009-07-02	7.81	7.89	7.42	7.50	15704
2009-07-06	7.50	7.69	7.23	7.24	12484
2009-07-07	7.29	7.50	7.11	7.11	12917
2009-07-08	7.16	7.28	7.11	7.19	15772
2009-07-09	7.23	7.49	7.17	7.40	20417
2009-07-10	7.20	7.39	6.77	7.39	36940
2009-07-13	7.42	7.42	6.90	7.32	30461
2009-07-14	7.23	7.43	7.23	7.42	22588
2009-07-15	7.47	7.55	7.32	7.55	18082
2009-07-16	7.54	7.54	7.22	7.45	16308
2009-07-17	7.50	7.50	7.30	7.43	10440
2009-07-20	7.46	7.75	7.41	7.48	18213
2009-07-21	7.51	7.51	7.31	7.43	5103
2009-07-22	7.44	7.62	7.32	7.62	15302
2009-07-23	7.60	7.82	7.37	7.78	26817
2009-07-24	7.73	7.78	7.38	7.77	24623
2009-07-27	8.00	8.00	7.75	7.89	22126
2009-07-28	7.90	7.91	7.78	7.90	22592
2009-07-29	7.85	7.85	7.61	7.72	9357
2009-07-30	7.81	7.81	7.62	7.66	18213
2009-07-31	7.71	7.80	7.66	7.72	13308
2009-08-03	7.73	7.80	7.62	7.80	38477
2009-08-04	7.74	7.91	7.74	7.85	113952
2009-08-05	7.83	7.90	7.77	7.80	40058
2009-08-06	7.84	7.88	7.65	7.71	55199
2009-08-07	7.83	7.84	7.66	7.84	41498
2009-08-10	7.75	7.80	7.61	7.63	35196
2009-08-11	7.60	7.70	7.48	7.55	13009
2009-08-12	7.70	7.75	7.58	7.75	20558
2009-08-13	7.74	7.75	7.65	7.75	26198
2009-08-14	7.77	7.77	6.91	6.95	48181
2009-08-17	7.28	7.28	6.76	6.87	20091
2009-08-18	6.95	7.33	6.95	7.14	16641
2009-08-19	7.08	7.33	7.08	7.14	41452
2009-08-20	7.15	7.29	6.94	7.04	33511
2009-08-21	7.15	7.25	7.05	7.15	70286
2009-08-24	7.17	7.49	7.07	7.12	66890
2009-08-25	7.21	7.35	7.10	7.10	25187
2009-08-26	7.12	7.24	7.05	7.09	54874
2009-08-27	7.09	7.18	7.01	7.14	17940
2009-08-28	7.25	7.25	7.01	7.04	27589
2009-08-31	7.11	7.17	7.04	7.14	121571
2009-09-01	7.20	7.34	7.00	7.27	133004
2009-09-02	7.28	7.34	7.25	7.34	14872
2009-09-03	7.35	7.38	7.10	7.15	12588
2009-09-04	7.24	7.24	7.12	7.18	13101
2009-09-08	7.28	7.30	7.00	7.03	18658
2009-09-09	7.08	7.15	7.06	7.13	16157
2009-09-10	7.24	7.38	7.09	7.38	180120
2009-09-11	7.19	7.19	7.06	7.12	17782
2009-09-14	7.05	7.17	7.00	7.13	25281
2009-09-15	7.20	7.24	7.01	7.10	27313
2009-09-16	7.13	7.13	7.00	7.10	25687
2009-09-17	7.10	7.25	7.06	7.20	31166
2009-09-18	7.19	7.35	7.08	7.08	124041
2009-09-21	7.20	7.30	7.09	7.12	25135
2009-09-22	7.17	7.35	7.15	7.25	43512
2009-09-23	7.29	7.34	7.15	7.18	34616
2009-09-24	7.26	7.30	7.13	7.22	28099
2009-09-25	7.31	7.35	7.15	7.25	24107
2009-09-28	7.28	7.30	7.18	7.30	8785
2009-09-29	7.30	7.34	7.09	7.31	29305
2009-09-30	7.30	7.30	7.11	7.21	22217
2009-10-01	7.32	7.35	7.15	7.15	22761
2009-10-02	7.15	7.35	7.06	7.29	33821
2009-10-05	7.29	7.43	7.07	7.25	99059
2009-10-06	7.24	7.24	7.00	7.16	55158
2009-10-07	7.18	7.21	7.09	7.16	21233
2009-10-08	7.25	7.25	7.06	7.13	11174
2009-10-09	7.22	7.28	7.10	7.25	16210
2009-10-12	7.19	7.35	7.19	7.19	93995
2009-10-13	7.21	7.24	7.11	7.24	41204
2009-10-14	7.24	7.47	7.10	7.44	146491
2009-10-15	7.39	7.52	7.22	7.52	47367
2009-10-16	7.57	7.71	7.50	7.64	84508
2009-10-19	7.65	7.75	7.63	7.69	67823
2009-10-20	7.65	7.75	7.65	7.75	61042
2009-10-21	7.78	7.78	7.62	7.66	64363
2009-10-22	7.65	7.77	7.06	7.75	78821
2009-10-23	7.75	7.76	7.66	7.74	49792
2009-10-26	7.75	7.75	7.39	7.75	20697
2009-10-27	7.36	7.68	7.21	7.36	14040
2009-10-28	7.37	7.48	7.26	7.40	14854
2009-10-29	7.40	7.46	7.24	7.45	20220
2009-10-30	7.39	7.46	7.23	7.33	29202
2009-11-02	7.36	7.79	7.23	7.75	37627
2009-11-03	7.75	7.75	7.50	7.66	19409
2009-11-04	7.70	7.76	7.02	7.10	32930
2009-11-05	7.14	7.71	7.14	7.71	32601
2009-11-06	7.65	7.67	7.29	7.65	8384
2009-11-09	7.69	7.69	7.50	7.55	9549
2009-11-10	7.52	7.60	7.40	7.59	13201
2009-11-11	7.58	7.69	7.49	7.58	13747
2009-11-12	7.67	7.90	7.58	7.80	143103
2009-11-13	7.79	7.81	7.70	7.81	19552
2009-11-16	7.81	7.84	7.30	7.78	60051
2009-11-17	7.80	7.94	7.74	7.94	134240
2009-11-18	7.94	8.16	7.54	8.04	27954
2009-11-19	8.00	8.40	7.69	8.19	118421
2009-11-20	8.26	8.30	7.95	8.03	55780
2009-11-23	8.15	8.32	7.80	7.80	37146
2009-11-24	7.84	7.97	7.70	7.70	43644
2009-11-25	7.70	7.78	7.54	7.55	39332
2009-11-27	7.51	7.89	7.46	7.46	12533
2009-11-30	7.50	7.59	7.25	7.56	181900
2009-12-01	7.60	7.99	7.47	7.63	43885
2009-12-02	7.71	7.90	7.49	7.82	114038
2009-12-03	7.87	8.09	7.87	8.00	54776
2009-12-04	8.10	8.10	7.70	7.91	33096
2009-12-07	7.83	8.03	7.81	8.00	17297
2009-12-08	7.91	7.91	7.76	7.78	19181
2009-12-09	7.80	7.93	7.80	7.92	37743
2009-12-10	7.95	8.00	7.75	7.79	85618
2009-12-11	7.91	8.30	7.89	8.16	31867
2009-12-14	8.21	8.21	8.01	8.21	18427
2009-12-15	8.20	8.39	8.15	8.15	25143
2009-12-16	8.30	8.33	8.00	8.00	16645
2009-12-17	8.01	8.30	7.94	7.95	41035
2009-12-18	8.06	8.25	7.95	8.07	82203
2009-12-21	8.07	8.20	7.95	8.12	16978
2009-12-22	8.19	8.39	8.11	8.21	38446
2009-12-23	8.23	8.30	8.18	8.19	22999
2009-12-24	8.14	8.28	8.14	8.28	1591
2009-12-28	8.29	8.30	8.18	8.29	10410
2009-12-29	8.30	8.30	7.88	7.94	52050
2009-12-30	7.91	8.00	7.50	7.85	65789
2009-12-31	7.81	8.24	7.81	7.97	66802
2010-01-04	8.00	8.22	8.00	8.14	34190
2010-01-05	8.16	8.21	7.91	8.07	31798
2010-01-06	8.14	8.14	7.57	7.73	85211
2010-01-07	7.75	8.05	7.69	7.73	19651
2010-01-08	7.69	7.92	7.38	7.70	83993
2010-01-11	7.70	7.97	7.54	7.65	53437
2010-01-12	7.68	7.79	7.39	7.57	34218
2010-01-13	7.60	7.73	7.45	7.47	42758
2010-01-14	7.53	7.88	7.13	7.65	98976
2010-01-15	7.99	8.09	7.89	7.97	98407
2010-01-19	8.06	8.10	8.00	8.06	60855
2010-01-20	8.07	8.07	7.89	8.01	26672
2010-01-21	8.03	8.12	8.00	8.05	83540
2010-01-22	8.07	8.14	7.98	8.04	32996
2010-01-25	8.06	8.08	7.99	8.03	49240
2010-01-26	8.03	8.03	8.00	8.00	35082
2010-01-27	8.00	8.16	8.00	8.15	31168
2010-01-28	8.13	8.15	8.03	8.08	28035
2010-01-29	8.08	8.14	8.03	8.12	23742
2010-02-01	8.10	8.19	8.04	8.11	30854
2010-02-02	8.11	8.16	8.00	8.00	29584
2010-02-03	8.03	8.09	7.95	7.95	51267
2010-02-04	8.02	8.07	7.81	7.89	25507
2010-02-05	8.05	8.05	7.82	7.85	16776
2010-02-08	7.78	7.97	7.75	7.82	18633
2010-02-09	7.89	8.14	7.71	7.75	78261
2010-02-10	7.72	7.80	7.68	7.73	7543
2010-02-11	7.70	8.01	7.66	8.01	12958
2010-02-12	8.00	8.19	7.93	8.15	20212
2010-02-16	8.15	8.19	7.99	8.11	13806
2010-02-17	8.14	8.15	7.93	8.00	27352
2010-02-18	7.97	8.19	7.80	8.19	18094
2010-02-19	8.19	8.25	8.14	8.25	19847
2010-02-22	8.25	8.25	8.11	8.15	9119
2010-02-23	8.17	8.46	8.02	8.34	35423
2010-02-24	8.35	8.35	8.16	8.32	32007
2010-02-25	8.20	8.50	8.20	8.28	49875
2010-02-26	8.24	8.34	8.19	8.19	20110
2010-03-01	8.22	8.36	8.07	8.33	40850
2010-03-02	8.44	8.46	8.22	8.39	36626
2010-03-03	8.40	8.40	8.32	8.35	22596
2010-03-04	8.31	8.51	8.31	8.44	27450
2010-03-05	8.44	8.88	8.43	8.72	55458
2010-03-08	8.75	8.87	8.57	8.67	46753
2010-03-09	8.69	8.69	8.55	8.62	22284
2010-03-10	8.59	8.59	8.01	8.41	58621
2010-03-11	8.40	8.90	8.30	8.56	18937
2010-03-12	8.52	8.52	8.20	8.24	17199
2010-03-15	8.36	8.50	8.20	8.33	15246
2010-03-16	8.33	8.33	8.14	8.30	11189
2010-03-17	8.17	8.30	8.02	8.25	21604
2010-03-18	8.21	8.25	8.07	8.20	27200
2010-03-19	8.25	8.39	8.04	8.18	26248
2010-03-22	8.15	8.15	8.09	8.15	10813
2010-03-23	8.12	8.15	8.02	8.12	24373
2010-03-24	8.11	8.11	7.81	7.91	26638
2010-03-25	7.89	7.91	7.59	7.59	22977
2010-03-26	7.59	7.71	7.49	7.49	22314
2010-03-29	7.75	7.75	7.39	7.40	37471
2010-03-30	7.40	8.19	7.40	7.96	46866
2010-03-31	7.92	7.97	7.72	7.74	75165
2010-04-01	7.74	7.85	7.60	7.63	72632
2010-04-05	7.58	7.81	7.51	7.80	66834
2010-04-06	7.75	7.97	7.75	7.92	18781
2010-04-07	7.99	8.24	7.89	8.10	42054
2010-04-08	8.12	8.18	7.96	8.10	19563
2010-04-09	8.08	8.16	7.97	8.13	16425
2010-04-12	8.07	8.19	8.07	8.14	16202
2010-04-13	8.11	8.30	7.89	8.27	44576
2010-04-14	8.18	8.40	8.16	8.35	24307
2010-04-15	8.32	8.38	8.28	8.37	15886
2010-04-16	8.39	8.42	8.18	8.31	29353
2010-04-19	8.15	8.28	8.15	8.23	4260
2010-04-20	8.27	8.27	8.10	8.22	6987
2010-04-21	8.19	8.29	8.10	8.21	24271
2010-04-22	8.16	8.22	8.15	8.22	9015
2010-04-23	8.20	8.24	8.14	8.24	33734
2010-04-26	8.19	8.30	8.00	8.18	36502
2010-04-27	8.15	8.21	7.68	7.83	28164
2010-04-28	7.88	8.01	7.63	7.96	25840
2010-04-29	8.01	8.22	7.97	8.02	17211
2010-04-30	8.01	8.05	7.79	7.90	24046
2010-05-03	7.89	7.97	7.71	7.92	11233
2010-05-04	7.85	8.00	7.74	7.77	33639
2010-05-05	7.78	7.79	7.51	7.51	24717
2010-05-06	7.88	7.88	7.50	7.50	28582
2010-05-07	7.50	7.66	7.22	7.25	31690
2010-05-10	7.30	7.56	7.24	7.46	28729
2010-05-11	7.42	7.60	7.28	7.51	30765
2010-05-12	7.51	7.67	7.39	7.67	36818
2010-05-13	7.58	7.68	7.53	7.66	14185
2010-05-14	7.66	7.75	7.63	7.72	16436
2010-05-17	7.78	7.78	7.51	7.58	38624
2010-05-18	7.68	7.68	7.43	7.45	23516
2010-05-19	7.42	7.46	7.30	7.32	25563
2010-05-20	7.22	7.29	7.03	7.05	47450
2010-05-21	7.02	7.02	6.86	6.88	34961
2010-05-24	6.88	6.96	6.76	6.76	22007
2010-05-25	6.62	6.72	6.52	6.53	30412
2010-05-26	6.53	6.67	6.38	6.38	30547
2010-05-27	6.50	7.07	6.48	6.94	82818
2010-05-28	6.95	7.19	6.81	6.85	296661
2010-06-01	6.87	6.94	6.49	6.82	44874
2010-06-02	6.82	6.84	6.62	6.80	24973
2010-06-03	6.78	6.99	6.40	6.54	42033
2010-06-04	6.42	6.68	6.17	6.17	40682
2010-06-07	6.21	6.30	6.13	6.15	48772
2010-06-08	6.28	6.44	5.90	6.06	42272
2010-06-09	6.13	6.17	5.86	5.98	62830
2010-06-10	6.06	6.10	5.90	6.00	37079
2010-06-11	5.95	6.05	5.89	5.95	25158
2010-06-14	6.01	6.17	6.01	6.10	44610
2010-06-15	6.16	6.17	6.05	6.16	39657
2010-06-16	6.12	6.17	6.10	6.15	32374
2010-06-17	6.13	6.17	6.09	6.14	34194
2010-06-18	6.16	6.17	6.08	6.08	98809
2010-06-21	6.15	6.27	6.12	6.21	71049
2010-06-22	6.24	6.42	6.23	6.24	37333
2010-06-23	6.20	6.32	6.14	6.28	41573
2010-06-24	6.23	6.47	6.23	6.39	90523
2010-06-25	6.43	7.08	6.26	6.98	1905535
2010-06-28	6.85	6.85	6.60	6.63	74611
2010-06-29	6.55	6.68	6.34	6.41	68450
2010-06-30	6.43	6.43	6.12	6.30	40773
2010-07-01	6.29	6.39	6.12	6.21	55812
2010-07-02	6.26	6.26	5.91	6.03	42296
2010-07-06	6.06	6.25	5.91	5.92	53172
2010-07-07	5.95	6.20	5.90	6.12	86531
2010-07-08	6.17	6.31	6.17	6.31	51169
2010-07-09	6.31	6.45	6.27	6.45	35883
2010-07-12	6.45	6.45	6.22	6.22	43163
2010-07-13	6.30	6.45	6.21	6.37	56864
2010-07-14	6.37	6.48	6.23	6.44	27593
2010-07-15	6.44	6.59	6.22	6.32	34366
2010-07-16	6.30	6.30	6.04	6.05	59481
2010-07-19	6.05	6.20	5.99	6.20	32121
2010-07-20	6.13	6.29	6.06	6.25	24458
2010-07-21	6.31	6.44	6.22	6.30	49181
2010-07-22	6.39	6.70	6.31	6.68	68673
2010-07-23	6.64	6.80	6.54	6.77	31483
2010-07-26	6.80	7.18	6.76	7.15	63335
2010-07-27	7.20	7.28	7.09	7.23	80518
2010-07-28	7.24	7.24	7.11	7.18	73753
2010-07-29	7.25	7.30	7.18	7.23	50227
2010-07-30	7.19	7.27	7.02	7.22	99729
2010-08-02	7.27	7.42	7.25	7.40	53850
2010-08-03	7.40	7.40	7.19	7.32	40427
2010-08-04	7.37	7.38	7.19	7.21	25414
2010-08-05	7.16	7.25	7.14	7.18	8442
2010-08-06	7.13	7.14	6.82	7.06	15116
2010-08-09	7.07	7.07	6.74	6.78	40722
2010-08-10	6.77	6.82	6.39	6.39	52910
2010-08-11	6.29	6.29	5.98	6.00	85287
2010-08-12	5.92	6.11	5.92	6.08	36192
2010-08-13	6.04	6.21	6.04	6.10	45687
2010-08-16	6.04	6.17	6.02	6.13	30374
2010-08-17	6.18	6.36	6.11	6.20	36174
2010-08-18	6.18	6.25	6.13	6.20	30925
2010-08-19	6.18	6.28	5.91	5.91	52771
2010-08-20	5.92	6.12	5.87	5.87	54955
2010-08-23	5.89	6.10	5.70	5.72	63422
2010-08-24	5.67	5.91	5.63	5.65	52360
2010-08-25	5.65	5.79	5.62	5.78	34497
2010-08-26	5.78	5.89	5.63	5.65	37245
2010-08-27	5.71	5.95	5.62	5.93	43952
2010-08-30	5.90	5.90	5.67	5.75	45331
2010-08-31	6.03	6.03	5.72	5.93	48600
2010-09-01	6.00	6.03	5.77	6.00	163247
2010-09-02	6.03	6.03	5.70	5.76	21340
2010-09-03	5.79	5.96	5.79	5.94	23685
2010-09-07	5.90	5.90	5.70	5.71	41226
2010-09-08	5.74	5.76	5.66	5.72	15837
2010-09-09	5.78	5.91	5.67	5.68	18998
2010-09-10	5.71	5.74	5.62	5.67	36083
2010-09-13	5.72	5.90	5.69	5.89	83622
2010-09-14	5.89	6.01	5.86	6.00	48058
2010-09-15	5.97	6.93	5.95	6.54	431926
2010-09-16	6.61	6.69	6.43	6.48	110613
2010-09-17	6.57	6.59	6.30	6.31	217961
2010-09-20	6.30	6.63	6.30	6.50	104218
2010-09-21	6.50	6.50	6.20	6.24	101817
2010-09-22	6.19	6.26	6.05	6.13	70310
2010-09-23	6.06	6.18	6.06	6.07	44132
2010-09-24	6.14	6.24	6.07	6.23	81170
2010-09-27	6.26	6.30	6.09	6.12	50912
2010-09-28	6.14	6.33	5.97	6.33	69470
2010-09-29	6.36	6.44	6.30	6.41	55842
2010-09-30	6.45	6.64	6.44	6.54	139852
2010-10-01	6.58	6.84	6.40	6.84	115548
2010-10-04	6.78	6.89	6.63	6.77	94705
2010-10-05	6.84	7.05	6.74	6.93	111210
2010-10-06	6.96	7.01	6.89	6.99	54928
2010-10-07	7.03	7.19	6.99	7.05	108856
2010-10-08	6.86	7.18	6.78	7.14	60586
2010-10-11	7.14	7.14	6.97	7.10	31733
2010-10-12	7.06	7.10	7.03	7.03	13099
2010-10-13	7.05	7.31	7.04	7.26	96055
2010-10-14	7.28	7.32	7.07	7.28	45166
2010-10-15	7.38	7.55	7.24	7.48	130297
2010-10-18	7.47	7.57	7.42	7.48	37726
2010-10-19	7.38	7.53	7.15	7.24	60286
2010-10-20	7.29	7.48	7.02	7.46	74160
2010-10-21	7.50	7.54	7.37	7.46	74568
2010-10-22	7.50	7.50	7.40	7.44	45451
2010-10-25	7.54	7.54	7.40	7.48	62219
2010-10-26	7.48	7.83	7.48	7.68	99325
2010-10-27	7.61	7.75	7.50	7.59	41765
2010-10-28	7.66	7.66	7.45	7.50	61784
2010-10-29	7.41	7.61	7.37	7.53	165818
2010-11-01	7.53	7.71	7.45	7.53	76895
2010-11-02	7.57	7.86	7.56	7.86	61966
2010-11-03	7.85	7.95	7.76	7.90	112609
2010-11-04	7.95	8.20	7.91	8.15	512579
2010-11-05	8.19	8.19	7.98	8.09	256072
2010-11-08	8.09	8.15	7.99	8.11	183562
2010-11-09	8.22	9.00	8.22	8.29	303936
2010-11-10	8.34	8.75	7.95	8.67	188537
2010-11-11	8.59	8.60	8.42	8.54	53807
2010-11-12	8.46	8.65	8.46	8.47	61887
2010-11-15	8.53	8.75	8.38	8.62	80515
2010-11-16	8.54	8.55	8.10	8.16	120797
2010-11-17	8.00	8.34	8.00	8.18	80296
2010-11-18	8.26	8.78	8.06	8.65	89157
2010-11-19	8.60	8.70	8.58	8.63	93726
2010-11-22	8.46	8.58	8.29	8.58	66093
2010-11-23	8.46	8.63	8.14	8.41	43005
2010-11-24	8.51	8.60	8.47	8.60	66855
2010-11-26	8.52	8.67	8.52	8.64	20287
2010-11-29	8.62	8.99	8.56	8.90	163000
2010-11-30	8.80	8.93	8.54	8.84	346321
2010-12-01	8.92	9.40	8.89	9.00	515743
2010-12-02	9.00	9.11	8.94	8.99	133469
2010-12-03	8.97	9.01	8.83	8.95	65356
2010-12-06	8.98	9.01	8.83	9.00	53881
2010-12-07	9.13	9.13	8.94	9.02	93276
2010-12-08	9.02	9.24	8.96	9.19	156404
2010-12-09	9.21	9.21	9.03	9.16	71297
2010-12-10	9.19	9.25	9.01	9.25	91538
2010-12-13	9.35	9.35	9.13	9.27	65205
2010-12-14	9.31	9.35	9.18	9.33	47574
2010-12-15	9.32	9.38	9.27	9.31	48749
2010-12-16	9.37	9.44	9.24	9.37	46455
2010-12-17	9.40	9.45	9.29	9.40	142817
2010-12-20	9.43	9.45	9.24	9.26	66626
2010-12-21	9.32	9.40	9.07	9.38	58820
2010-12-22	9.41	9.45	9.35	9.45	30205
2010-12-23	9.40	9.45	9.38	9.43	16867
2010-12-27	9.43	9.44	9.28	9.41	20195
2010-12-28	9.39	9.51	9.39	9.48	43132
2010-12-29	9.46	9.51	9.42	9.48	17614
2010-12-30	9.40	9.56	9.37	9.47	77318
2010-12-31	9.46	9.67	9.45	9.54	122961
2011-01-03	9.63	9.98	9.53	9.89	182364
2011-01-04	10.00	10.00	9.62	9.69	79027
2011-01-05	9.57	9.88	9.54	9.82	77907
2011-01-06	9.82	9.90	9.54	9.60	62532
2011-01-07	9.60	9.69	9.11	9.24	42210
2011-01-10	9.20	9.45	8.81	9.28	83765
2011-01-11	9.32	9.63	9.11	9.46	65785
2011-01-12	9.57	9.57	9.33	9.35	24229
2011-01-13	9.21	9.47	9.12	9.30	16299
2011-01-14	9.27	9.35	8.82	9.15	79664
2011-01-18	9.15	9.20	8.92	9.17	53823
2011-01-19	9.21	9.21	8.95	8.98	44705
2011-01-20	8.97	9.03	8.71	8.78	51142
2011-01-21	8.82	8.87	8.59	8.61	54968
2011-01-24	8.52	8.65	8.48	8.54	29324
2011-01-25	8.52	8.70	8.41	8.58	95421
2011-01-26	8.58	8.83	8.53	8.80	33592
2011-01-27	8.82	8.82	8.68	8.72	25207
2011-01-28	8.72	8.73	8.31	8.31	69808
2011-01-31	8.33	8.35	7.83	8.21	73364
2011-02-01	8.24	8.75	8.08	8.63	55691
2011-02-02	8.62	8.73	8.37	8.40	44704
2011-02-03	8.36	8.47	8.14	8.18	28359
2011-02-04	8.15	8.22	7.95	8.18	87034
2011-02-07	8.15	8.40	8.04	8.40	41113
2011-02-08	8.36	8.62	8.30	8.54	33518
2011-02-09	8.48	8.65	8.33	8.54	49321
2011-02-10	8.63	8.69	8.52	8.58	41728
2011-02-11	8.59	8.70	8.50	8.70	117780
2011-02-14	8.67	8.82	8.56	8.66	115047
2011-02-15	8.67	8.83	8.67	8.81	59754
2011-02-16	8.82	9.00	8.78	8.93	99049
2011-02-17	8.92	8.93	8.82	8.92	41953
2011-02-18	8.99	9.15	8.92	9.13	63563
2011-02-22	9.01	9.14	8.82	8.86	66689
2011-02-23	8.86	8.86	8.49	8.70	53824
2011-02-24	8.71	8.79	8.66	8.70	44640
2011-02-25	8.70	9.00	8.70	8.98	62490
2011-02-28	8.96	8.96	8.40	8.58	112875
2011-03-01	8.56	8.73	8.39	8.57	342414
2011-03-02	8.55	8.65	8.28	8.41	58211
2011-03-03	8.49	8.99	8.49	8.93	93593
2011-03-04	8.99	9.00	8.84	8.95	64763
2011-03-07	8.96	8.96	8.76	8.84	57718
2011-03-08	8.85	9.00	8.81	8.99	35727
2011-03-09	8.98	9.00	8.92	8.98	73015
2011-03-10	8.85	8.86	8.60	8.68	59135
2011-03-11	8.66	8.72	8.52	8.70	50808
2011-03-14	8.59	8.83	8.47	8.80	39016
2011-03-15	8.64	8.70	8.47	8.59	51569
2011-03-16	8.88	9.25	8.59	8.71	182340
2011-03-17	8.82	9.02	8.76	8.87	115287
2011-03-18	8.94	9.15	8.74	9.14	126432
2011-03-21	9.23	9.23	9.05	9.20	90827
2011-03-22	9.20	9.20	9.11	9.17	39684
2011-03-23	9.17	9.25	9.13	9.24	137033
2011-03-24	9.28	9.30	9.09	9.15	109564
2011-03-25	9.18	9.60	9.13	9.55	226373
2011-03-28	9.74	9.88	9.50	9.52	318807
2011-03-29	9.50	9.58	9.41	9.58	58284
2011-03-30	9.66	9.88	9.61	9.85	80807
2011-03-31	9.82	10.26	9.68	10.14	224113
2011-04-01	10.19	10.31	9.86	10.22	211622
2011-04-04	10.27	10.86	10.25	10.66	263685
2011-04-05	10.69	10.91	10.50	10.84	121376
2011-04-06	10.87	11.39	10.84	11.16	276182
2011-04-07	11.22	11.45	10.94	11.23	210410
2011-04-08	11.35	11.63	11.16	11.34	200333
2011-04-11	11.38	11.72	11.25	11.36	279660
2011-04-12	11.20	11.20	10.55	10.98	222904
2011-04-13	11.05	11.31	10.90	11.15	79441
2011-04-14	11.08	11.29	11.07	11.22	46323
2011-04-15	11.20	11.37	11.09	11.37	107312
2011-04-18	11.23	11.31	11.05	11.27	100360
2011-04-19	11.30	11.36	10.99	11.20	47026
2011-04-20	11.40	11.51	11.23	11.26	69681
2011-04-21	11.37	11.65	11.20	11.60	44544
2011-04-25	11.51	11.66	11.30	11.49	72664
2011-04-26	11.55	11.86	11.49	11.69	74673
2011-04-27	11.68	11.77	11.57	11.69	47065
2011-04-28	11.68	11.69	11.49	11.51	72041
2011-04-29	11.55	11.87	11.41	11.78	50629
2011-05-02	11.70	11.86	11.36	11.36	82425
2011-05-03	11.35	11.35	11.07	11.22	90307
2011-05-04	11.20	11.42	11.08	11.21	358614
2011-05-05	11.13	11.40	10.79	11.15	90241
2011-05-06	11.29	11.29	10.76	10.80	60273
2011-05-09	10.84	10.87	10.41	10.72	163238
2011-05-10	10.85	11.40	10.47	11.40	171187
2011-05-11	11.33	11.38	10.99	11.16	79462
2011-05-12	11.12	11.40	10.68	11.29	90302
2011-05-13	11.30	11.30	10.86	10.87	48836
2011-05-16	10.75	10.96	10.41	10.42	92451
2011-05-17	10.40	11.27	10.40	11.19	333013
2011-05-18	11.21	11.55	11.19	11.55	189957
2011-05-19	11.60	11.99	11.48	11.98	151045
2011-05-20	11.93	12.00	11.68	11.88	171344
2011-05-23	11.73	11.87	11.58	11.72	145732
2011-05-24	11.70	11.81	11.60	11.75	112249
2011-05-25	11.71	11.97	11.51	11.88	160162
2011-05-26	11.77	12.30	11.72	12.15	239488
2011-05-27	12.22	12.73	12.21	12.58	182706
2011-05-31	12.69	12.97	12.42	12.67	1100063
2011-06-01	12.72	12.83	12.34	12.57	330002
2011-06-02	12.67	12.67	12.11	12.25	204316
2011-06-03	12.08	12.27	11.87	12.09	130217
2011-06-06	12.03	12.25	11.98	12.19	155089
2011-06-07	12.30	12.30	12.07	12.24	101203
2011-06-08	12.23	12.25	12.01	12.07	123897
2011-06-09	12.12	12.25	11.81	12.14	72172
2011-06-10	12.09	12.21	11.75	11.90	77533
2011-06-13	12.02	12.27	11.94	12.13	148997
2011-06-14	12.29	12.45	12.18	12.43	168657
2011-06-15	12.31	12.36	11.90	12.04	166011
2011-06-16	12.08	12.29	11.52	12.05	109605
2011-06-17	12.12	12.13	11.72	12.00	262428
2011-06-20	11.98	12.30	11.88	12.17	86705
2011-06-21	12.30	12.61	12.17	12.42	118561
2011-06-22	12.41	12.74	12.16	12.35	133512
2011-06-23	12.24	12.33	11.84	12.15	128100
2011-06-24	12.27	12.72	12.15	12.61	1425253
2011-06-27	12.74	13.44	12.26	13.34	619361
2011-06-28	13.44	13.62	12.95	13.05	464079
2011-06-29	13.17	13.23	12.79	12.95	161594
2011-06-30	13.01	13.20	12.82	12.90	158471
2011-07-01	12.94	13.47	12.90	13.39	264345
2011-07-05	13.48	13.86	13.29	13.75	295186
2011-07-06	13.71	14.10	13.50	13.96	130646
2011-07-07	14.35	14.75	14.02	14.19	194688
2011-07-08	14.00	14.40	13.00	14.06	287836
2011-07-11	13.93	13.93	13.09	13.19	220325
2011-07-12	13.02	13.25	12.50	13.13	186491
2011-07-13	13.37	13.72	13.28	13.46	121420
2011-07-14	13.53	13.54	12.60	12.88	158084
2011-07-15	12.92	13.01	12.51	12.80	95690
2011-07-18	12.78	13.08	12.59	12.86	153417
2011-07-19	13.03	13.16	12.88	13.10	74400
2011-07-20	13.13	13.50	12.85	13.13	83848
2011-07-21	13.20	13.45	13.02	13.27	159266
2011-07-22	13.20	13.22	13.00	13.00	101077
2011-07-25	12.88	13.12	12.54	12.66	180682
2011-07-26	12.68	12.68	11.94	12.08	115765
2011-07-27	12.04	12.25	11.55	11.95	266404
2011-07-28	11.95	12.31	11.73	12.15	89472
2011-07-29	12.03	12.27	11.96	12.20	136716
2011-08-01	12.35	12.37	11.73	12.09	94124
2011-08-02	12.06	12.30	11.63	11.63	84086
2011-08-03	11.55	11.77	11.00	11.66	101847
2011-08-04	11.19	11.93	11.06	11.18	157584
2011-08-05	11.37	11.62	10.55	10.70	229039
2011-08-08	10.40	10.64	9.71	9.75	243097
2011-08-09	10.01	11.47	9.51	10.78	317361
2011-08-10	10.50	10.94	10.01	10.15	210517
2011-08-11	10.20	10.90	9.99	10.83	293478
2011-08-12	10.92	11.00	10.75	10.93	153321
2011-08-15	11.00	11.38	11.00	11.24	96286
2011-08-16	11.09	11.21	10.66	10.78	67869
2011-08-17	10.88	11.08	10.40	10.67	83396
2011-08-18	10.32	10.32	9.77	9.96	163618
2011-08-19	9.76	10.35	9.62	9.66	128455
2011-08-22	9.98	10.01	9.57	9.70	83926
2011-08-23	9.76	10.44	9.74	10.42	142424
2011-08-24	10.37	10.64	10.22	10.46	82966
2011-08-25	10.56	10.66	9.98	10.00	80400
2011-08-26	9.89	10.44	9.79	10.37	106352
2011-08-29	10.50	11.32	10.50	11.23	191015
2011-08-30	11.16	11.61	10.81	11.40	325451
2011-08-31	11.48	11.58	11.09	11.50	174657
2011-09-01	11.56	11.73	10.81	10.82	187121
2011-09-02	10.62	10.94	10.17	10.26	187774
2011-09-06	9.86	10.44	9.86	10.41	129099
2011-09-07	10.65	11.14	10.65	11.10	138355
2011-09-08	11.05	11.29	10.84	11.07	132361
2011-09-09	10.95	10.95	10.19	10.29	141232
2011-09-12	10.12	10.48	9.96	10.24	67624
2011-09-13	10.34	10.58	10.19	10.48	121837
2011-09-14	10.62	10.88	10.23	10.73	78063
2011-09-15	10.88	11.02	10.57	10.75	98488
2011-09-16	10.75	10.90	10.40	10.78	218556
2011-09-19	10.54	10.98	10.46	10.74	102729
2011-09-20	10.81	11.01	10.50	10.53	118230
2011-09-21	10.56	10.78	10.31	10.40	114496
2011-09-22	9.94	10.39	9.49	10.04	188438
2011-09-23	10.09	10.47	9.89	10.31	123334
2011-09-26	10.42	10.85	10.08	10.81	118135
2011-09-27	11.03	11.03	10.36	10.55	205597
2011-09-28	10.52	10.52	10.06	10.35	184717
2011-09-29	10.66	10.88	10.10	10.51	67441
2011-09-30	10.31	10.69	10.31	10.46	134974
2011-10-03	10.31	10.76	10.18	10.20	197205
2011-10-04	10.08	11.19	10.05	11.12	162727
2011-10-05	11.10	11.20	10.68	11.02	119409
2011-10-06	11.02	11.28	10.84	11.22	250237
2011-10-07	11.21	11.21	10.55	10.93	107227
2011-10-10	11.15	11.56	11.08	11.55	210051
2011-10-11	11.41	11.81	11.31	11.72	108358
2011-10-12	11.86	12.04	11.74	11.99	88248
2011-10-13	11.88	12.05	11.61	12.03	68485
2011-10-14	12.20	12.64	11.26	12.58	173561
2011-10-17	12.39	12.70	11.86	12.00	165653
2011-10-18	12.12	12.77	11.97	12.65	136647
2011-10-19	12.63	12.64	12.10	12.16	130843
2011-10-20	12.15	12.48	11.86	12.34	61625
2011-10-21	12.62	12.82	12.49	12.79	91455
2011-10-24	12.88	13.17	12.61	13.14	131209
2011-10-25	13.05	13.29	12.51	12.59	76076
2011-10-26	12.87	13.35	12.62	13.13	148744
2011-10-27	13.59	13.87	13.30	13.71	347395
2011-10-28	13.79	14.13	13.75	13.91	110856
2011-10-31	13.71	13.96	12.89	13.02	132218
2011-11-01	12.50	13.20	12.45	12.59	127671
2011-11-02	12.89	13.98	12.89	13.91	195817
2011-11-03	14.01	14.36	13.89	14.07	259905
2011-11-04	13.99	14.46	13.90	14.43	167447
2011-11-07	14.43	14.75	14.25	14.49	340247
2011-11-08	15.70	15.90	13.97	14.84	457449
2011-11-09	14.52	14.98	14.32	14.59	246327
2011-11-10	14.89	14.99	14.03	14.26	269577
2011-11-11	14.42	14.50	14.05	14.25	256191
2011-11-14	14.23	14.43	14.15	14.30	260353
2011-11-15	14.15	14.28	14.10	14.22	174703
2011-11-16	14.03	14.33	13.95	13.97	136996
2011-11-17	14.14	14.34	13.68	13.89	262365
2011-11-18	13.88	14.23	13.88	13.96	148725
2011-11-21	14.30	14.30	13.65	14.02	211902
2011-11-22	14.05	14.19	13.92	13.97	164316
2011-11-23	13.87	13.87	13.00	13.18	149642
2011-11-25	13.11	13.32	12.92	12.92	85993
2011-11-28	13.66	13.95	13.32	13.95	242187
2011-11-29	14.05	14.05	13.58	13.95	214818
2011-11-30	14.50	14.50	13.89	14.22	437561
2011-12-01	14.24	14.24	13.98	14.13	168628
2011-12-02	14.23	14.31	13.99	14.01	342774
2011-12-05	14.10	14.79	14.09	14.78	483846
2011-12-06	14.88	15.20	14.85	14.99	266332
2011-12-07	14.93	15.09	14.80	14.80	211713
2011-12-08	14.70	14.92	14.40	14.42	138070
2011-12-09	14.49	14.95	14.24	14.88	182248
2011-12-12	14.73	14.86	14.51	14.79	177319
2011-12-13	14.97	15.16	14.63	14.66	390333
2011-12-14	14.50	14.55	13.87	14.30	279572
2011-12-15	14.57	14.80	14.33	14.71	129256
2011-12-16	14.88	14.91	14.68	14.91	443115
2011-12-19	14.93	14.95	14.51	14.60	238317
2011-12-20	14.83	15.03	14.74	15.03	455177
2011-12-21	15.05	15.20	14.66	15.14	254329
2011-12-22	15.15	15.30	15.01	15.26	352536
2011-12-23	15.25	15.25	14.92	15.15	159009
2011-12-27	15.18	15.25	15.00	15.13	161632
2011-12-28	15.15	15.20	14.85	14.94	145626
2011-12-29	14.98	15.25	14.98	15.10	186945
2011-12-30	15.20	15.20	14.90	14.93	254644
2012-01-03	15.34	15.34	15.02	15.19	360425
2012-01-04	15.19	15.25	15.04	15.19	201191
2012-01-05	15.16	15.35	15.00	15.35	161864
2012-01-06	15.38	15.40	15.15	15.21	110157
2012-01-09	15.30	15.34	14.93	15.08	184301
2012-01-10	15.30	15.41	15.29	15.41	176597
2012-01-11	15.35	15.35	14.88	14.94	314742
2012-01-12	14.96	15.45	14.96	15.45	237426
2012-01-13	15.39	15.51	15.38	15.48	154649
2012-01-17	15.61	15.86	15.54	15.84	325279
2012-01-18	15.90	15.92	15.75	15.80	227404
2012-01-19	15.90	15.90	15.57	15.69	169960
2012-01-20	15.72	15.93	15.71	15.78	160718
2012-01-23	15.90	15.93	15.27	15.46	145094
2012-01-24	15.40	15.65	15.16	15.62	114746
2012-01-25	15.69	15.96	15.48	15.89	154651
2012-01-26	16.00	16.34	15.74	15.81	142094
2012-01-27	15.74	16.10	15.74	16.10	122970
2012-01-30	16.02	16.08	15.72	15.85	281963
2012-01-31	15.92	15.99	15.79	15.91	134438
2012-02-01	16.09	16.50	15.95	16.49	546507
2012-02-02	16.55	16.67	16.11	16.19	332308
2012-02-03	16.37	16.55	16.20	16.55	331644
2012-02-06	16.50	16.64	16.28	16.34	179974
2012-02-07	16.22	16.39	16.09	16.19	135953
2012-02-08	16.27	16.50	16.21	16.50	111951
2012-02-09	16.53	16.64	16.50	16.59	102204
2012-02-10	16.50	16.55	16.30	16.34	115522
2012-02-13	16.58	16.72	16.40	16.71	198901
2012-02-14	16.68	16.68	16.35	16.42	164863
2012-02-15	16.44	16.55	16.02	16.04	153317
2012-02-16	16.09	16.75	15.90	16.73	346496
2012-02-17	16.81	16.96	16.75	16.94	212056
2012-02-21	17.04	17.10	16.69	16.83	328167
2012-02-22	16.81	16.98	16.18	16.26	187293
2012-02-23	16.32	16.68	16.19	16.65	228189
2012-02-24	16.74	16.74	16.53	16.55	87741
2012-02-27	16.39	16.65	16.01	16.43	209351
2012-02-28	16.50	16.50	15.94	16.03	288765
2012-02-29	16.00	16.00	15.25	15.38	535455
2012-03-01	14.69	16.00	14.50	15.23	508758
2012-03-02	15.28	16.06	15.13	15.38	425632
2012-03-05	15.34	15.89	15.00	15.65	322229
2012-03-06	15.55	15.74	14.91	15.18	196485
2012-03-07	15.21	15.70	15.18	15.70	228506
2012-03-08	15.75	16.00	15.56	15.91	170216
2012-03-09	15.88	16.26	15.76	15.96	251896
2012-03-12	16.03	16.15	15.78	15.80	117195
2012-03-13	16.00	16.20	15.82	16.19	219091
2012-03-14	16.16	16.25	15.95	16.16	124127
2012-03-15	16.24	16.25	16.00	16.25	106285
2012-03-16	16.25	16.25	15.98	16.10	186286
2012-03-19	15.95	16.21	15.75	16.21	178069
2012-03-20	16.09	16.37	15.99	16.35	393850
2012-03-21	16.36	16.48	16.28	16.42	269820
2012-03-22	16.29	16.47	16.21	16.46	233452
2012-03-23	16.50	16.50	16.24	16.45	166364
2012-03-26	16.50	16.71	16.46	16.69	425287
2012-03-27	16.69	16.80	16.51	16.54	195408
2012-03-28	16.57	16.57	16.03	16.32	142637
2012-03-29	16.19	16.19	15.77	15.96	95208
2012-03-30	16.10	16.30	15.60	16.06	545472
2012-04-02	16.10	16.25	15.93	16.25	360305
2012-04-03	16.27	16.40	16.07	16.33	186903
2012-04-04	16.25	16.25	15.89	15.91	129413
2012-04-05	15.84	15.87	15.50	15.65	191662
2012-04-09	15.15	15.24	14.38	15.17	666446
2012-04-10	15.07	15.25	14.36	14.37	419394
2012-04-11	14.56	14.81	14.43	14.64	254276
2012-04-12	14.62	15.06	14.58	15.04	163139
2012-04-13	14.97	15.06	14.90	14.90	227422
2012-04-16	14.90	14.93	14.44	14.68	184714
2012-04-17	14.76	14.91	14.69	14.72	145517
2012-04-18	14.67	14.73	14.45	14.56	214425
2012-04-19	14.63	14.82	14.40	14.66	194031
2012-04-20	14.86	14.94	14.56	14.76	142748
2012-04-23	14.49	14.49	14.05	14.44	308605
2012-04-24	14.30	14.59	14.24	14.52	129052
2012-04-25	14.77	15.05	14.59	15.02	190716
2012-04-26	15.02	15.07	14.69	14.72	114626
2012-04-27	14.80	15.00	14.67	14.91	82301
2012-04-30	14.88	14.90	14.35	14.42	165095
2012-05-01	14.45	14.63	14.36	14.46	194716
2012-05-02	14.30	14.42	14.12	14.41	129596
2012-05-03	14.44	14.44	14.10	14.17	169163
2012-05-04	14.09	14.09	13.46	13.63	194732
2012-05-07	13.55	13.76	13.40	13.54	132635
2012-05-08	12.93	13.69	12.93	13.65	237314
2012-05-09	13.01	13.42	11.65	12.03	705855
2012-05-10	11.58	12.19	11.58	12.12	348333
2012-05-11	11.98	11.98	11.21	11.47	419095
2012-05-14	11.20	11.45	11.18	11.34	257442
2012-05-15	11.27	11.41	11.14	11.35	416182
2012-05-16	11.41	11.64	11.41	11.50	346648
2012-05-17	11.47	11.48	11.00	11.02	342971
2012-05-18	11.01	11.35	10.90	11.01	308240
2012-05-21	11.04	11.27	11.00	11.21	250985
2012-05-22	11.19	11.51	11.14	11.50	456000
2012-05-23	11.53	11.86	11.41	11.83	285077
2012-05-24	11.83	12.12	11.65	12.10	358381
2012-05-25	12.00	12.05	11.96	12.02	174940
2012-05-29	12.13	12.26	11.97	12.04	196629
2012-05-30	11.83	12.01	11.59	12.00	366654
2012-05-31	11.99	12.05	11.65	11.99	456869
2012-06-01	11.66	12.01	11.64	11.98	327008
2012-06-04	12.00	12.03	11.85	11.90	234287
2012-06-05	11.95	12.06	11.85	12.00	295567
2012-06-06	12.06	12.18	12.05	12.14	132518
2012-06-07	12.25	12.33	12.00	12.03	178905
2012-06-08	11.96	12.06	11.90	12.00	278051
2012-06-11	12.08	12.08	11.96	11.99	284231
2012-06-12	12.07	12.07	11.95	12.01	302792
2012-06-13	12.00	12.14	11.90	11.97	333851
2012-06-14	12.02	12.09	11.90	12.01	148004
2012-06-15	11.97	12.08	11.92	12.06	231718
2012-06-18	11.93	12.02	11.88	12.01	162924
2012-06-19	12.03	12.39	12.00	12.37	167398
2012-06-20	12.34	12.43	12.09	12.28	152059
2012-06-21	12.26	12.26	11.60	11.82	355577
2012-06-22	11.91	12.01	11.71	11.97	1112362
2012-06-25	11.75	11.83	11.65	11.71	220247
2012-06-26	11.77	11.92	11.65	11.68	167684
2012-06-27	11.65	12.03	11.50	11.98	408883
2012-06-28	11.84	12.08	11.84	12.06	423483
2012-06-29	12.36	12.36	11.95	12.00	385120
2012-07-02	12.01	12.19	11.79	12.13	148912
2012-07-03	12.12	12.39	12.11	12.27	155646
2012-07-05	12.20	12.65	12.19	12.56	175820
2012-07-06	12.42	12.52	12.33	12.41	55974
2012-07-09	12.33	12.53	12.27	12.46	71588
2012-07-10	12.53	12.56	12.06	12.09	94962
2012-07-11	12.09	12.26	12.00	12.04	104637
2012-07-12	11.92	12.21	11.91	12.16	140469
2012-07-13	12.20	12.48	12.12	12.34	148472
2012-07-16	12.34	12.34	11.93	11.96	110846
2012-07-17	11.95	12.12	11.84	12.00	305810
2012-07-18	12.18	12.77	12.00	12.77	145320
2012-07-19	12.80	12.94	12.70	12.72	81944
2012-07-20	12.65	12.65	12.27	12.27	86638
2012-07-23	12.03	12.16	11.90	11.97	148396
2012-07-24	12.04	12.04	11.77	11.90	57106
2012-07-25	12.03	12.15	11.85	11.93	54944
2012-07-26	12.12	12.36	11.93	12.30	69126
2012-07-27	12.35	12.61	12.17	12.43	98689
2012-07-30	12.53	12.79	12.42	12.42	102187
2012-07-31	12.34	12.80	12.32	12.35	157472
2012-08-01	12.47	12.63	12.32	12.32	150525
2012-08-02	12.26	12.56	12.26	12.48	128564
2012-08-03	12.50	12.79	12.50	12.60	207511
2012-08-06	12.63	13.00	12.47	12.98	102802
2012-08-07	12.99	13.27	12.95	13.11	115050
2012-08-08	13.07	13.72	12.05	13.63	148611
2012-08-09	13.68	13.68	13.15	13.22	95655
2012-08-10	13.23	13.33	12.97	13.13	151414
2012-08-13	13.07	13.27	12.74	12.87	55952
2012-08-14	13.01	13.18	12.91	12.93	121083
2012-08-15	12.95	13.01	12.90	12.95	104083
2012-08-16	12.90	13.01	12.73	12.94	152981
2012-08-17	12.91	13.08	12.85	13.04	191785
2012-08-20	12.98	13.04	12.88	13.03	83550
2012-08-21	13.09	13.37	12.96	12.99	88042
2012-08-22	12.99	13.09	12.73	12.99	63028
2012-08-23	12.96	13.06	12.79	12.87	42868
2012-08-24	12.78	12.99	12.62	12.67	132593
2012-08-27	12.77	12.77	12.58	12.64	52388
2012-08-28	12.65	12.74	12.42	12.51	171552
2012-08-29	12.58	12.72	12.37	12.64	90546
2012-08-30	12.61	12.61	12.39	12.47	40442
2012-08-31	12.61	12.61	12.18	12.30	91171
2012-09-04	12.22	12.52	12.01	12.40	192210
2012-09-05	12.45	12.61	12.41	12.52	319664
2012-09-06	12.61	12.89	12.54	12.60	118577
2012-09-07	12.70	13.13	12.61	12.98	228406
2012-09-10	13.00	13.13	12.97	13.00	70339
2012-09-11	12.99	13.10	12.87	13.02	57252
2012-09-12	13.00	13.00	12.62	12.79	170960
2012-09-13	12.86	13.20	12.83	13.07	282050
2012-09-14	13.16	13.28	13.12	13.15	205796
2012-09-17	13.13	13.21	12.94	13.05	163373
2012-09-18	13.07	13.10	12.97	13.05	324591
2012-09-19	13.10	13.24	13.03	13.17	373455
2012-09-20	13.11	13.29	13.06	13.23	123739
2012-09-21	13.39	13.40	13.03	13.25	275266
2012-09-24	13.22	13.38	13.13	13.17	92681
2012-09-25	13.22	13.34	12.95	12.97	189213
2012-09-26	13.00	13.16	12.95	13.12	254701
2012-09-27	13.09	13.16	12.98	13.14	190951
2012-09-28	13.05	13.11	12.96	13.05	182039
2012-10-01	13.11	13.44	13.11	13.30	84463
2012-10-02	13.38	13.97	13.38	13.84	160647
2012-10-03	13.84	14.34	13.73	13.85	318880
2012-10-04	13.92	13.94	13.56	13.89	205538
2012-10-05	13.98	14.25	13.81	13.85	97882
2012-10-08	13.77	13.98	13.65	13.84	166420
2012-10-09	13.82	13.95	13.32	13.32	73677
2012-10-10	13.30	13.46	13.25	13.30	60280
2012-10-11	13.40	13.59	13.25	13.37	90607
2012-10-12	13.33	13.36	13.25	13.25	36932
2012-10-15	13.25	13.45	13.14	13.42	100945
2012-10-16	13.51	13.79	13.37	13.77	116969
2012-10-17	13.81	14.11	13.77	14.02	123877
2012-10-18	14.01	14.05	13.95	14.00	127804
2012-10-19	13.92	14.02	13.72	14.00	195255
2012-10-22	14.01	14.01	13.77	13.92	95955
2012-10-23	14.04	14.16	13.70	14.01	169476
2012-10-24	14.02	14.12	13.72	13.81	354421
2012-10-25	13.77	13.90	13.51	13.54	331746
2012-10-26	13.60	13.77	13.38	13.50	186795
2012-10-31	13.55	14.12	13.55	13.97	443640
2012-11-01	14.02	14.30	13.89	14.21	170927
2012-11-02	14.22	14.54	14.17	14.50	316566
2012-11-05	14.54	14.75	14.45	14.67	402149
2012-11-06	14.86	14.93	14.26	14.40	231226
2012-11-07	14.27	14.29	13.74	13.81	282504
2012-11-08	13.78	14.11	13.62	13.69	237442
2012-11-09	13.62	13.95	13.62	13.65	105764
2012-11-12	13.66	14.12	13.66	14.00	113721
2012-11-13	13.87	14.13	13.87	13.98	258965
2012-11-14	14.04	14.50	14.00	14.29	402345
2012-11-15	14.19	14.50	14.17	14.34	220645
2012-11-16	14.29	14.45	14.09	14.18	222403
2012-11-19	14.33	14.61	14.04	14.61	1190012
2012-11-20	14.54	14.58	14.40	14.50	186229
2012-11-21	14.50	14.51	14.41	14.50	110200
2012-11-23	14.50	14.59	14.33	14.52	46464
2012-11-26	14.53	14.58	14.27	14.46	188110
2012-11-27	14.52	14.61	14.37	14.48	150048
2012-11-28	14.47	14.56	14.15	14.56	216076
2012-11-29	14.67	14.72	14.49	14.57	101109
2012-11-30	14.61	14.61	14.32	14.48	197951
2012-12-03	14.59	14.60	14.30	14.46	173221
2012-12-04	14.49	14.55	14.21	14.45	345310
2012-12-05	14.55	14.73	14.26	14.32	295176
2012-12-06	14.35	14.40	14.06	14.31	212326
2012-12-07	14.41	14.50	14.28	14.50	419126
2012-12-10	14.48	14.69	14.42	14.64	333646
2012-12-11	14.75	14.76	14.57	14.67	295452
2012-12-12	14.75	14.75	14.56	14.68	160568
2012-12-13	14.72	14.72	14.44	14.45	116732
2012-12-14	14.43	14.60	14.19	14.47	98161
2012-12-17	14.56	14.71	14.36	14.69	206963
2012-12-18	14.76	14.87	14.50	14.85	591736
2012-12-19	14.80	14.94	14.57	14.93	222983
2012-12-20	14.95	14.95	14.70	14.93	151089
2012-12-21	14.83	14.91	14.64	14.86	352675
2012-12-24	14.93	15.03	14.88	14.96	61343
2012-12-26	15.03	15.05	14.88	14.91	128556
2012-12-27	14.96	15.04	14.73	14.87	95086
2012-12-28	14.80	14.98	14.78	14.85	90832
2012-12-31	14.85	15.07	14.80	15.04	298713
2013-01-02	15.38	15.80	15.14	15.64	620980
2013-01-03	15.70	15.95	15.54	15.70	183597
2013-01-04	15.80	15.86	15.65	15.76	190538
2013-01-07	15.73	15.85	15.72	15.74	211793
2013-01-08	15.68	15.93	15.63	15.86	281119
2013-01-09	15.92	15.95	15.83	15.87	135458
2013-01-10	15.97	16.01	15.85	15.89	195672
2013-01-11	15.96	16.29	15.88	16.26	357752
2013-01-14	16.27	16.30	16.02	16.30	159063
2013-01-15	16.24	17.04	16.15	16.94	736951
2013-01-16	16.95	17.21	16.90	17.20	705199
2013-01-17	17.32	18.30	17.32	18.27	1138815
2013-01-18	18.31	18.31	17.91	18.26	281752
2013-01-22	18.26	18.75	18.24	18.64	352278
2013-01-23	18.69	18.74	18.55	18.68	309224
2013-01-24	18.70	18.94	18.53	18.68	385012
2013-01-25	18.71	18.94	18.45	18.85	184587
2013-01-28	18.95	19.00	18.82	19.00	312168
2013-01-29	19.00	19.25	18.54	18.91	854621
2013-01-30	18.94	19.44	18.78	19.17	688869
2013-01-31	19.17	19.30	19.01	19.18	444684
2013-02-01	19.33	19.80	19.33	19.71	436636
2013-02-04	19.55	19.64	18.83	18.90	485541
2013-02-05	19.04	19.37	18.91	19.29	274321
2013-02-06	19.25	19.38	18.82	19.38	199711
2013-02-07	19.41	19.85	18.87	19.25	160997
2013-02-08	19.33	19.45	19.21	19.34	148500
2013-02-11	19.13	19.45	19.07	19.44	192295
2013-02-12	19.45	19.46	19.18	19.42	234463
2013-02-13	19.49	19.64	19.35	19.60	226970
2013-02-14	19.59	19.98	19.58	19.81	329748
2013-02-15	19.93	19.94	19.68	19.68	235840
2013-02-19	19.68	20.19	19.55	19.88	653142
2013-02-20	19.96	20.20	19.39	19.39	266272
2013-02-21	19.40	19.56	18.98	19.29	198534
2013-02-22	19.45	19.80	19.42	19.65	114571
2013-02-25	19.74	19.84	18.79	18.82	401397
2013-02-26	18.95	19.27	18.81	18.98	174582
2013-02-27	18.91	19.06	18.54	18.79	410124
2013-02-28	18.79	19.21	18.52	18.75	479688
2013-03-01	18.70	19.09	18.51	19.05	461129
2013-03-04	18.91	19.40	18.48	18.91	342136
2013-03-05	19.04	19.15	18.93	19.01	201946
2013-03-06	19.12	19.37	18.95	19.08	292918
2013-03-07	19.87	20.35	19.38	19.99	830565
2013-03-08	20.30	20.93	20.17	20.28	613334
2013-03-11	20.28	20.29	19.85	19.97	364399
2013-03-12	20.01	20.55	19.69	20.31	791433
2013-03-13	20.33	20.47	19.73	20.41	1779595
2013-03-14	20.48	21.75	20.48	21.56	679448
2013-03-15	21.53	21.65	21.34	21.48	564882
2013-03-18	21.33	21.89	21.16	21.80	337138
2013-03-19	21.88	21.88	21.43	21.51	391586
2013-03-20	21.70	21.99	21.46	21.70	227006
2013-03-21	21.61	21.94	21.57	21.77	253378
2013-03-22	21.89	22.05	21.77	21.92	140402
2013-03-25	21.90	22.00	21.57	21.83	175466
2013-03-26	21.95	22.01	21.76	22.00	404814
2013-03-27	21.93	22.29	21.88	22.25	358994
2013-03-28	22.52	22.52	21.87	22.11	362730
2013-04-01	22.20	22.59	22.20	22.54	341678
2013-04-02	22.73	22.90	22.23	22.40	518217
2013-04-03	22.47	22.68	21.70	22.10	557934
2013-04-04	22.12	22.42	21.99	22.20	615325
2013-04-05	21.81	22.36	21.36	22.19	203635
2013-04-08	22.27	22.46	22.01	22.45	200551
2013-04-09	22.50	22.87	22.45	22.72	271606
2013-04-10	22.80	23.10	22.56	23.08	175103
2013-04-11	23.00	23.18	22.78	23.12	352777
2013-04-12	23.06	23.13	22.59	22.83	221026
2013-04-15	22.59	22.70	20.52	21.14	374093
2013-04-16	21.08	22.31	21.08	22.17	265401
2013-04-17	22.05	22.23	21.34	22.08	335145
2013-04-18	22.18	22.18	21.32	21.50	225785
2013-04-19	21.53	21.75	21.33	21.43	262750
2013-04-22	21.50	21.57	20.74	21.48	199068
2013-04-23	21.62	21.79	21.30	21.63	259117
2013-04-24	21.59	21.83	21.38	21.76	363467
2013-04-25	21.90	22.20	21.66	21.83	251838
2013-04-26	21.88	22.27	21.62	21.74	257167
2013-04-29	21.85	22.11	21.67	21.99	201115
2013-04-30	22.02	22.08	21.69	22.04	118960
2013-05-01	21.99	22.04	21.22	21.32	266360
2013-05-02	21.48	22.01	21.31	21.98	157021
2013-05-03	22.29	22.90	22.29	22.59	220476
2013-05-06	22.66	22.66	22.08	22.11	186444
2013-05-07	22.00	22.39	20.78	22.23	336622
2013-05-08	22.20	22.30	21.16	21.58	365185
2013-05-09	21.78	21.78	21.06	21.18	293666
2013-05-10	21.14	21.49	20.99	21.20	149156
2013-05-13	21.23	21.27	20.72	20.81	182948
2013-05-14	20.85	21.39	20.85	21.19	210371
2013-05-15	21.07	21.33	20.92	21.09	252684
2013-05-16	20.96	21.36	20.75	21.23	182077
2013-05-17	21.33	21.35	21.06	21.27	158289
2013-05-20	21.16	21.25	20.90	20.96	136102
2013-05-21	20.90	21.24	20.65	21.07	187962
2013-05-22	21.16	21.65	21.01	21.07	238160
2013-05-23	20.93	21.31	20.71	21.11	183913
2013-05-24	21.04	21.49	20.97	21.38	217613
2013-05-28	21.70	22.01	21.22	21.38	202680
2013-05-29	21.20	21.59	21.06	21.12	140864
2013-05-30	21.20	21.43	21.07	21.30	95934
2013-05-31	21.12	21.38	21.02	21.31	214976
2013-06-03	21.73	21.74	20.69	21.36	378130
2013-06-04	21.38	21.57	20.14	20.55	569846
2013-06-05	20.46	20.65	20.09	20.13	226750
2013-06-06	20.10	20.71	20.04	20.32	285439
2013-06-07	20.45	20.55	20.17	20.46	134134
2013-06-10	20.46	20.89	20.17	20.88	155772
2013-06-11	20.60	20.96	20.02	20.10	175601
2013-06-12	20.21	20.36	19.84	19.86	78980
2013-06-13	19.81	20.47	19.79	20.37	143427
2013-06-14	20.36	20.48	20.07	20.28	149509
2013-06-17	20.59	20.60	20.13	20.31	1128854
2013-06-18	20.28	20.81	20.13	20.76	139410
2013-06-19	20.72	20.88	20.50	20.52	154408
2013-06-20	20.19	20.26	19.82	20.01	203869
2013-06-21	20.07	20.07	19.65	19.72	355035
2013-06-24	19.43	19.43	18.79	19.23	337970
2013-06-25	19.39	19.39	19.07	19.12	159236
2013-06-26	19.21	19.44	19.10	19.26	233409
2013-06-27	19.34	19.46	19.13	19.45	158315
2013-06-28	19.64	20.01	19.47	19.72	1470419
2013-07-01	19.82	20.27	19.67	19.83	140313
2013-07-02	19.76	20.10	19.35	19.86	233633
2013-07-03	19.72	20.02	19.63	19.89	53284
2013-07-05	20.28	20.28	19.69	20.01	114824
2013-07-08	20.05	20.13	19.53	20.02	167561
2013-07-09	20.17	20.33	19.56	19.79	485113
2013-07-10	19.82	20.43	19.82	20.34	163716
2013-07-11	20.72	22.00	20.67	21.88	264389
2013-07-12	21.81	21.91	21.63	21.75	217886
2013-07-15	21.70	21.98	21.60	21.69	336388
2013-07-16	21.77	22.03	21.76	21.92	176741
2013-07-17	22.09	22.30	21.94	22.23	395632
2013-07-18	22.23	22.44	21.48	21.61	256084
2013-07-19	21.49	21.67	21.47	21.50	91757
2013-07-22	21.45	21.58	21.38	21.50	144768
2013-07-23	21.60	21.65	21.38	21.60	172593
2013-07-24	21.78	21.88	21.33	21.50	139009
2013-07-25	21.53	21.64	21.32	21.57	210238
2013-07-26	21.39	21.42	20.97	21.05	171334
2013-07-29	20.94	21.09	20.54	20.58	193476
2013-07-30	20.73	20.77	20.29	20.57	144307
2013-07-31	20.69	21.10	20.52	20.80	142377
2013-08-01	20.94	21.37	20.79	20.94	198907
2013-08-02	20.89	21.67	20.76	21.58	183922
2013-08-05	21.60	21.88	21.33	21.54	129900
2013-08-06	21.53	21.66	20.98	21.05	91088
2013-08-07	21.12	22.33	21.12	22.27	303115
2013-08-08	22.49	22.66	22.05	22.50	283495
2013-08-09	22.50	23.20	22.34	23.09	255665
2013-08-12	23.01	23.22	22.93	23.19	218074
2013-08-13	23.25	23.35	23.08	23.24	143154
2013-08-14	23.27	23.34	22.97	23.16	169575
2013-08-15	22.90	23.26	22.56	22.70	282028
2013-08-16	22.70	22.87	22.47	22.74	118027
2013-08-19	22.69	22.79	22.47	22.51	96080
2013-08-20	22.57	22.89	22.50	22.86	110869
2013-08-21	22.84	23.04	22.75	22.85	146362
2013-08-22	22.90	23.20	22.88	23.16	71686
2013-08-23	23.21	23.34	22.94	23.14	80350
2013-08-26	23.19	23.62	22.84	22.92	553518
2013-08-27	22.70	22.92	22.14	22.32	138277
2013-08-28	22.34	22.76	22.32	22.65	124730
2013-08-29	22.66	23.08	22.60	22.79	88081
2013-08-30	22.77	22.89	22.29	22.48	148225
2013-09-03	22.58	22.65	21.80	22.41	211387
2013-09-04	22.51	23.05	22.39	23.02	417658
2013-09-05	23.13	23.28	22.78	23.05	112576
2013-09-06	23.27	24.13	23.05	24.08	457686
2013-09-09	24.04	24.71	24.04	24.59	375986
2013-09-10	24.77	25.00	24.43	24.57	147735
2013-09-11	24.50	24.84	24.28	24.39	87999
2013-09-12	24.50	24.90	24.44	24.50	264325
2013-09-13	24.52	24.85	24.15	24.37	166093
2013-09-16	24.74	24.75	24.30	24.39	132386
2013-09-17	24.44	24.75	24.28	24.72	121036
2013-09-18	24.75	25.07	24.33	24.94	200126
2013-09-19	25.09	25.22	24.83	24.94	126799
2013-09-20	24.98	25.40	24.87	25.25	347013
2013-09-23	25.26	26.03	25.25	25.71	219435
2013-09-24	25.70	25.70	25.45	25.51	234654
2013-09-25	25.56	25.76	25.43	25.45	237676
2013-09-26	25.56	25.80	25.39	25.63	221676
2013-09-27	25.49	25.75	25.27	25.31	100959
2013-09-30	25.13	25.56	24.91	25.48	271911
2013-10-01	25.54	26.32	25.49	25.78	245412
2013-10-02	25.68	25.89	25.45	25.47	411544
2013-10-03	25.47	25.47	24.71	24.76	211012
2013-10-04	24.74	24.88	24.55	24.66	65694
2013-10-07	24.47	24.59	24.24	24.25	191521
2013-10-08	24.32	24.36	22.95	23.50	345741
2013-10-09	23.57	23.82	23.42	23.69	137457
2013-10-10	23.87	24.25	23.75	24.06	202273
2013-10-11	24.06	25.00	24.06	25.00	232629
2013-10-14	24.90	26.12	24.71	25.85	349899
2013-10-15	25.85	26.10	25.64	25.87	368928
2013-10-16	25.96	26.17	25.91	25.99	155160
2013-10-17	25.85	26.49	25.74	26.48	120984
2013-10-18	26.71	27.08	26.18	26.91	228197
2013-10-21	27.03	27.32	27.03	27.30	233937
2013-10-22	26.68	26.84	26.06	26.52	234375
2013-10-23	26.52	27.36	26.52	27.04	212898
2013-10-24	27.09	27.16	26.90	27.13	229642
2013-10-25	27.28	27.28	26.77	26.97	109558
2013-10-28	27.00	27.08	26.79	26.90	155402
2013-10-29	27.00	27.00	26.57	26.94	77537
2013-10-30	26.88	26.99	25.68	25.97	209540
2013-10-31	26.01	26.25	25.60	26.04	173144
2013-11-01	25.99	26.24	25.26	25.63	181546
2013-11-04	25.75	26.17	25.50	26.02	208019
2013-11-05	28.05	28.88	26.10	28.33	404620
2013-11-06	28.62	28.73	27.75	27.78	346464
2013-11-07	28.02	28.04	27.09	27.24	174443
2013-11-08	27.23	28.76	27.23	28.38	232918
2013-11-11	28.40	28.68	27.97	28.27	178401
2013-11-12	28.16	28.45	27.88	28.32	109511
2013-11-13	28.20	28.46	27.79	28.39	107738
2013-11-14	28.41	28.61	28.02	28.15	232502
2013-11-15	28.13	28.27	27.76	28.16	173797
2013-11-18	28.29	28.60	27.64	28.00	233903
2013-11-19	27.97	28.46	27.59	27.80	231545
2013-11-20	27.85	27.85	27.04	27.26	161111
2013-11-21	27.45	27.71	27.32	27.68	143105
2013-11-22	27.74	28.40	27.51	27.92	174012
2013-11-25	27.94	28.18	27.59	27.89	150407
2013-11-26	27.86	28.91	27.69	28.43	190312
2013-11-27	28.43	28.73	28.43	28.57	99232
2013-11-29	28.78	29.10	28.64	28.76	64234
2013-12-02	28.76	28.76	27.53	27.60	117494
2013-12-03	27.62	27.97	27.13	27.47	352344
2013-12-04	27.40	27.78	26.88	27.35	175220
2013-12-05	27.37	27.89	27.06	27.21	224167
2013-12-06	27.59	28.11	27.50	27.79	171370
2013-12-09	27.87	28.28	27.16	27.55	225872
2013-12-10	27.57	27.99	27.32	27.71	184854
2013-12-11	27.80	27.88	27.07	27.49	182663
2013-12-12	27.53	27.79	27.30	27.59	274440
2013-12-13	27.72	27.90	27.31	27.52	139296
2013-12-16	27.59	28.25	27.38	28.06	148790
2013-12-17	28.06	28.41	27.77	28.31	160320
2013-12-18	28.50	29.79	27.99	29.16	785507
2013-12-19	29.15	29.72	28.77	28.95	359088
2013-12-20	29.02	30.08	29.02	30.04	471053
2013-12-23	30.14	30.92	30.10	30.44	266880
2013-12-24	30.56	30.91	30.31	30.39	125139
2013-12-26	30.51	31.31	30.51	30.77	104105
2013-12-27	30.87	30.99	30.36	30.81	236271
2013-12-30	30.89	30.98	30.46	30.57	186302
2013-12-31	30.80	31.45	30.57	31.13	464513
2014-01-02	30.92	31.24	30.45	30.58	347871
2014-01-03	30.65	31.24	30.45	30.93	253759
2014-01-06	31.01	31.25	30.41	30.51	262753
2014-01-07	30.72	31.19	30.57	31.12	278661
2014-01-08	31.04	31.74	30.95	31.40	434843
2014-01-09	31.61	31.95	31.14	31.47	225133
2014-01-10	31.57	31.85	31.24	31.65	119765
2014-01-13	31.54	31.55	31.23	31.53	199230
2014-01-14	31.45	32.62	31.45	32.47	298567
2014-01-15	32.78	33.42	32.76	33.35	305253
2014-01-16	33.38	33.38	33.01	33.18	297039
2014-01-17	33.23	33.37	32.40	32.69	420311
2014-01-21	32.94	32.94	32.58	32.71	106658
2014-01-22	32.85	32.90	32.60	32.87	143916
2014-01-23	32.86	32.86	32.18	32.28	109850
2014-01-24	32.15	32.23	31.04	31.34	239804
2014-01-27	31.37	32.78	30.16	30.45	237070
2014-01-28	30.44	31.40	30.00	31.37	256324
2014-01-29	31.02	31.30	30.88	31.09	122343
2014-01-30	31.42	31.88	31.05	31.53	211748
2014-01-31	30.91	32.28	30.91	31.77	216979
2014-02-03	31.73	32.05	30.66	30.98	258800
2014-02-04	31.14	31.31	30.65	31.02	230147
2014-02-05	30.88	31.03	30.15	30.49	310921
2014-02-06	30.53	31.43	30.30	31.38	157388
2014-02-07	31.56	31.77	31.12	31.50	111299
2014-02-10	31.50	32.19	31.28	32.14	179928
2014-02-11	32.15	32.62	31.75	32.35	154136
2014-02-12	32.50	32.78	32.16	32.56	145622
2014-02-13	32.25	32.94	32.11	32.85	117206
2014-02-14	32.81	32.81	32.04	32.52	215096
2014-02-18	32.65	32.96	32.46	32.80	293105
2014-02-19	32.76	32.87	32.37	32.45	129249
2014-02-20	32.50	32.80	32.08	32.79	124104
2014-02-21	32.96	32.96	32.27	32.45	155583
2014-02-24	32.61	32.67	32.33	32.45	157614
2014-02-25	32.40	32.48	31.85	32.00	126607
2014-02-26	31.83	32.10	31.54	31.60	223812
2014-02-27	31.54	31.75	30.97	31.16	291236
2014-02-28	31.07	32.00	30.51	31.27	385510
2014-03-03	30.98	31.35	30.51	31.08	168736
2014-03-04	31.45	32.90	31.00	32.67	488005
2014-03-05	32.59	32.68	32.12	32.59	188744
2014-03-06	32.52	32.80	32.16	32.29	211467
2014-03-07	32.58	32.92	32.35	32.82	135380
2014-03-10	32.81	33.00	32.30	32.60	347734
2014-03-11	32.67	32.84	31.88	32.06	181819
2014-03-12	31.80	31.93	31.35	31.65	105579
2014-03-13	31.87	31.87	30.50	30.79	146335
2014-03-14	30.74	31.65	30.57	31.13	248610
2014-03-17	31.25	31.75	30.82	30.92	104958
2014-03-18	31.00	31.13	30.88	31.03	192223
2014-03-19	30.92	31.09	30.74	30.88	137245
2014-03-20	30.82	31.20	30.78	30.91	53980
2014-03-21	31.02	31.47	30.84	30.92	252095
2014-03-24	31.07	31.07	30.00	30.44	182755
2014-03-25	30.39	30.86	30.22	30.52	133617
2014-03-26	30.88	31.03	30.38	30.41	277972
2014-03-27	30.49	30.62	30.04	30.17	109314
2014-03-28	30.17	30.37	29.12	29.26	274598
2014-03-31	29.47	30.21	29.24	29.98	263368
2014-04-01	29.98	30.56	29.89	30.53	223212
2014-04-02	30.53	30.95	30.24	30.88	101032
2014-04-03	30.96	31.21	30.57	30.76	152639
2014-04-04	30.89	31.02	29.32	29.54	193514
2014-04-07	29.48	29.48	28.29	28.49	297820
2014-04-08	28.59	28.99	28.31	28.51	189563
2014-04-09	28.69	29.33	28.63	29.24	161620
2014-04-10	29.19	29.74	27.97	28.01	407649
2014-04-11	27.92	28.42	26.54	26.80	471264
2014-04-14	27.03	27.40	26.22	26.39	251384
2014-04-15	26.45	27.01	25.14	26.94	589830
2014-04-16	27.14	27.63	26.86	27.41	230837
2014-04-17	27.36	27.70	27.35	27.67	268000
2014-04-21	27.72	27.89	27.46	27.79	82438
2014-04-22	27.88	28.54	27.80	28.51	154493
2014-04-23	28.45	28.45	27.81	28.07	164086
2014-04-24	28.21	28.43	27.62	28.11	217771
2014-04-25	28.00	28.14	27.42	28.03	265214
2014-04-28	28.21	28.41	27.18	27.66	211308
2014-04-29	27.76	28.06	26.88	27.88	146538
2014-04-30	27.80	28.10	27.49	28.00	192352
2014-05-01	27.93	27.95	27.18	27.52	187659
2014-05-02	27.63	27.93	27.33	27.74	200008
2014-05-05	27.52	27.91	27.24	27.42	125165
2014-05-06	27.12	29.00	26.69	28.85	483831
2014-05-07	28.83	29.09	28.19	29.04	329492
2014-05-08	29.07	29.42	28.51	28.60	173795
2014-05-09	28.48	29.13	28.13	29.07	202912
2014-05-12	29.30	30.61	29.27	30.21	330250
2014-05-13	30.19	30.55	29.94	30.03	388978
2014-05-14	30.02	30.12	28.66	28.84	230389
2014-05-15	28.62	29.32	27.73	29.10	339442
2014-05-16	29.06	29.19	28.64	29.17	160094
2014-05-19	29.12	29.69	29.06	29.20	214895
2014-05-20	29.00	29.07	27.99	27.99	1096293
2014-05-21	28.27	28.63	27.85	28.40	309498
2014-05-22	28.34	28.65	28.29	28.34	151650
2014-05-23	28.39	28.58	27.85	28.51	163362
2014-05-27	28.67	28.99	28.49	28.72	155196
2014-05-28	28.67	28.93	28.40	28.74	113260
2014-05-29	28.81	29.02	28.50	28.85	125585
2014-05-30	28.85	29.47	28.70	28.97	297882
2014-06-02	29.01	29.50	28.31	29.14	230218
2014-06-03	28.99	29.22	28.78	29.06	203269
2014-06-04	29.00	29.21	28.63	29.00	184384
2014-06-05	29.15	30.03	29.00	29.84	261362
2014-06-06	30.00	30.22	29.96	30.17	184261
2014-06-09	30.28	31.25	30.28	30.77	200268
2014-06-10	30.72	30.75	30.07	30.08	175277
2014-06-11	29.92	30.00	29.08	29.50	305584
2014-06-12	29.55	29.81	29.19	29.43	176307
2014-06-13	29.58	29.69	29.17	29.46	105180
2014-06-16	29.42	29.99	29.42	29.94	131596
2014-06-17	29.81	30.60	29.79	30.43	295508
2014-06-18	30.38	30.48	29.78	30.10	516168
2014-06-19	30.38	30.85	30.19	30.51	272449
2014-06-20	30.55	30.56	30.16	30.42	371199
2014-06-23	30.41	30.59	29.75	30.00	178292
2014-06-24	29.85	30.47	29.62	29.75	227616
2014-06-25	29.53	29.79	29.10	29.25	229910
2014-06-26	29.20	29.22	28.77	29.04	167097
2014-06-27	28.81	29.12	28.63	28.94	464574
2014-06-30	28.94	29.16	28.54	28.84	322701
2014-07-01	28.98	29.27	28.80	28.94	259975
2014-07-02	28.87	29.00	28.66	28.74	119790
2014-07-03	28.75	28.75	28.13	28.52	250755
2014-07-07	28.26	28.32	26.97	26.99	299820
2014-07-08	27.48	27.48	26.22	26.50	273980
2014-07-09	26.55	26.86	26.24	26.55	447955
2014-07-10	25.91	26.41	25.66	26.06	307508
2014-07-11	25.94	26.06	25.62	25.91	191058
2014-07-14	26.17	26.30	26.04	26.22	202682
2014-07-15	26.21	26.37	25.75	25.98	196316
2014-07-16	26.16	26.28	25.50	25.69	218961
2014-07-17	25.40	25.86	25.27	25.34	337458
2014-07-18	25.28	25.68	25.28	25.63	290446
2014-07-21	25.47	25.54	24.90	25.00	285059
2014-07-22	25.12	25.43	24.95	25.00	380319
2014-07-23	25.00	25.40	24.75	25.05	240470
2014-07-24	25.19	25.45	25.10	25.39	494931
2014-07-25	25.20	25.78	25.00	25.08	195645
2014-07-28	25.07	25.07	24.67	24.94	238508
2014-07-29	24.97	25.21	24.69	24.92	325737
2014-07-30	25.01	25.08	24.44	24.46	138662
2014-07-31	24.25	24.45	23.70	23.88	221130
2014-08-01	23.83	24.08	23.60	23.89	139094
2014-08-04	23.95	24.50	23.79	24.36	171468
2014-08-05	24.19	24.45	23.95	24.23	161180
2014-08-06	23.93	24.56	23.93	24.22	184493
2014-08-07	24.36	27.40	24.25	26.90	1109778
2014-08-08	27.59	28.56	26.59	27.76	578453
2014-08-11	27.75	29.64	26.77	28.70	415060
2014-08-12	28.50	29.06	27.94	28.11	184147
2014-08-13	28.26	28.62	28.08	28.38	166341
2014-08-14	28.45	28.56	28.21	28.47	86066
2014-08-15	28.74	28.92	28.34	28.47	163799
2014-08-18	28.65	29.28	28.56	28.88	148071
2014-08-19	28.86	29.05	28.61	28.67	109319
2014-08-20	28.48	28.56	28.01	28.02	138741
2014-08-21	28.05	28.47	27.59	28.29	161425
2014-08-22	28.24	28.41	27.93	28.27	100256
2014-08-25	28.49	28.67	28.24	28.59	82813
2014-08-26	28.58	29.08	28.41	29.00	176379
2014-08-27	29.00	29.14	28.84	29.00	95082
2014-08-28	28.79	29.16	28.79	28.82	100191
2014-08-29	28.87	29.17	28.53	29.04	96911
2014-09-02	29.17	29.87	28.82	29.75	154538
2014-09-03	29.90	29.90	28.95	29.05	133059
2014-09-04	29.07	29.44	28.70	28.83	101325
2014-09-05	28.72	29.23	28.72	29.10	85455
2014-09-08	28.99	29.19	28.80	28.84	105977
2014-09-09	28.81	29.01	28.48	28.97	231410
2014-09-10	28.93	29.31	28.93	29.00	119668
2014-09-11	28.79	29.07	28.79	28.95	90016
2014-09-12	28.97	29.01	28.42	28.63	162031
2014-09-15	28.55	28.82	28.18	28.65	268980
2014-09-16	28.50	29.24	28.50	29.10	130769
2014-09-17	29.02	30.06	29.02	29.80	172278
2014-09-18	29.91	29.93	29.49	29.65	149365
2014-09-19	29.80	29.89	28.92	29.12	284616
2014-09-22	28.93	28.99	28.28	28.75	119647
2014-09-23	28.59	28.88	28.40	28.53	157138
2014-09-24	28.57	28.74	28.29	28.51	107597
2014-09-25	28.39	28.43	27.66	27.69	147048
2014-09-26	27.66	27.99	27.34	27.82	123469
2014-09-29	27.55	27.93	27.38	27.68	120333
2014-09-30	27.69	27.85	26.81	26.84	258000
2014-10-01	26.75	27.21	26.31	26.35	150747
2014-10-02	26.30	26.68	26.03	26.52	96430
2014-10-03	26.78	27.13	26.46	26.63	78536
2014-10-06	26.65	26.79	26.35	26.38	60581
2014-10-07	26.19	26.50	25.69	25.72	169904
2014-10-08	25.63	26.62	25.45	26.59	126753
2014-10-09	26.52	26.77	25.46	25.51	299760
2014-10-10	25.36	25.58	24.37	24.45	150230
2014-10-13	24.53	24.83	23.73	23.90	242348
2014-10-14	24.11	24.42	23.05	23.29	308393
2014-10-15	23.22	24.00	22.41	23.95	225650
2014-10-16	23.43	24.66	23.06	24.50	386206
2014-10-17	24.87	25.30	24.83	25.12	236074
2014-10-20	24.95	25.34	24.78	25.20	125758
2014-10-21	25.30	25.69	25.16	25.57	292656
2014-10-22	25.60	26.30	24.89	24.90	186480
2014-10-23	25.22	26.06	24.98	25.69	207419
2014-10-24	25.61	25.89	25.51	25.76	63633
2014-10-27	25.60	26.40	25.17	26.35	215450
2014-10-28	26.55	28.09	26.35	27.74	332325
2014-10-29	27.86	28.21	27.41	27.65	173936
2014-10-30	27.47	28.78	27.35	28.68	210522
2014-10-31	29.36	29.57	28.68	28.72	275754
2014-11-03	28.62	29.10	28.31	28.71	153532
2014-11-04	28.53	28.86	27.80	27.89	201071
2014-11-05	28.01	28.22	27.64	27.82	257939
2014-11-06	27.70	28.16	27.23	28.06	338563
2014-11-07	28.20	28.20	27.38	27.69	271774
2014-11-10	27.75	27.81	26.84	27.35	261976
2014-11-11	27.33	27.33	26.47	26.79	165730
2014-11-12	26.59	26.80	26.37	26.56	159966
2014-11-13	26.50	26.69	26.16	26.24	59125
2014-11-14	25.72	25.72	24.95	25.03	340283
2014-11-17	25.06	25.24	24.77	24.86	236028
2014-11-18	25.00	26.53	25.00	26.44	221108
2014-11-19	26.35	27.14	26.00	26.57	296084
2014-11-20	26.37	27.11	26.37	26.96	121230
2014-11-21	27.47	27.77	26.79	27.09	210605
2014-11-24	27.14	27.52	26.94	27.25	80810
2014-11-25	27.24	27.45	27.04	27.29	95788
2014-11-26	27.39	27.40	27.09	27.34	111863
2014-11-28	27.24	27.24	26.05	26.15	140660
2014-12-01	24.50	24.55	21.09	22.58	1042372
2014-12-02	22.47	22.63	22.10	22.55	315457
2014-12-03	22.63	23.52	22.40	23.32	384010
2014-12-04	23.23	23.40	22.53	23.07	396390
2014-12-05	23.04	23.21	22.81	23.04	145393
2014-12-08	23.00	23.56	22.85	23.35	382158
2014-12-09	23.13	23.34	22.85	23.21	382878
2014-12-10	22.97	23.30	22.01	22.20	345734
2014-12-11	22.14	22.79	22.03	22.13	296933
2014-12-12	21.83	22.36	21.55	21.57	254564
2014-12-15	21.66	22.00	21.07	21.26	296823
2014-12-16	20.98	21.32	19.94	19.99	545149
2014-12-17	20.00	20.65	19.86	20.64	692830
2014-12-18	20.94	21.65	20.64	21.54	303002
2014-12-19	21.49	22.25	21.40	22.17	375438
2014-12-22	22.05	22.39	21.89	22.16	166969
2014-12-23	22.25	23.32	22.01	23.01	269182
2014-12-24	22.98	23.15	22.63	23.00	78383
2014-12-26	23.13	23.18	22.95	23.09	91726
2014-12-29	22.99	23.56	22.99	23.25	171192
2014-12-30	23.15	23.58	22.90	23.53	164229
2014-12-31	23.53	23.85	23.10	23.24	233291
2015-01-02	23.30	23.70	22.48	22.98	282499
2015-01-05	22.75	23.05	22.43	22.56	311546
2015-01-06	22.56	22.56	21.73	21.85	395847
2015-01-07	21.99	22.54	21.26	21.47	300481
2015-01-08	21.55	21.91	21.16	21.41	310847
2015-01-09	21.40	21.50	20.76	20.89	223916
2015-01-12	20.95	21.08	20.33	20.50	229783
2015-01-13	20.77	21.03	20.15	20.35	204383
2015-01-14	20.10	20.31	19.01	19.52	282450
2015-01-15	19.59	19.81	17.90	18.12	603037
2015-01-16	18.04	18.82	17.82	18.02	811927
2015-01-20	18.03	18.44	17.61	17.98	454340
2015-01-21	17.87	18.20	17.67	18.00	642901
2015-01-22	18.28	18.73	17.82	18.71	575164
2015-01-23	18.65	19.81	18.55	19.51	676920
2015-01-26	19.47	19.86	19.08	19.60	387628
2015-01-27	19.36	19.85	19.27	19.55	229753
2015-01-28	19.72	20.21	19.30	19.33	291227
2015-01-29	19.40	20.16	19.07	20.06	220626
2015-01-30	19.92	20.13	18.78	18.78	277391
2015-02-02	18.87	19.89	18.71	19.85	331026
2015-02-03	19.97	20.95	19.97	20.90	280795
2015-02-04	20.83	20.88	20.21	20.50	201860
2015-02-05	20.58	21.13	20.57	21.05	292358
2015-02-06	21.09	21.69	21.08	21.24	203478
2015-02-09	21.23	22.01	21.20	21.93	307293
2015-02-10	22.05	22.22	21.54	21.95	356943
2015-02-11	21.79	22.03	21.48	21.59	273631
2015-02-12	21.81	21.91	21.28	21.47	130590
2015-02-13	21.51	22.00	21.30	21.90	183599
2015-02-17	21.90	21.93	21.30	21.60	129105
2015-02-18	21.47	21.92	21.10	21.54	174366
2015-02-19	21.39	21.82	21.31	21.68	78560
2015-02-20	21.60	21.72	21.12	21.30	188998
2015-02-23	21.16	21.35	20.63	21.07	122152
2015-02-24	21.19	21.64	21.04	21.60	228551
2015-02-25	21.53	21.90	21.29	21.69	180167
2015-02-26	21.55	21.61	20.93	21.16	103272
2015-02-27	21.10	21.17	20.64	20.65	124038
2015-03-02	20.61	21.20	20.48	21.09	233261
2015-03-03	17.12	18.00	16.90	17.22	2735149
2015-03-04	17.07	18.00	16.80	17.90	1029638
2015-03-05	17.82	17.86	17.16	17.52	766700
2015-03-06	17.44	17.79	17.17	17.23	344459
2015-03-09	17.24	17.52	17.12	17.20	281879
2015-03-10	17.00	17.17	16.70	16.75	389308
2015-03-11	16.84	17.07	16.80	16.99	400545
2015-03-12	17.02	17.22	16.92	17.15	419951
2015-03-13	17.06	17.18	16.86	17.03	368117
2015-03-16	17.08	17.23	16.91	17.06	302259
2015-03-17	16.95	17.15	16.95	17.06	266248
2015-03-18	16.95	17.45	16.79	17.29	376692
2015-03-19	17.13	17.58	17.13	17.53	370088
2015-03-20	17.67	17.76	17.36	17.52	478593
2015-03-23	17.53	18.34	17.42	18.10	309093
2015-03-24	18.05	18.18	17.82	18.05	309240
2015-03-25	18.12	18.37	17.99	18.02	293713
2015-03-26	17.98	18.24	17.83	17.97	421313
2015-03-27	17.95	18.03	17.59	17.65	419945
2015-03-30	17.70	17.81	17.05	17.30	347285
2015-03-31	17.15	17.48	16.84	17.19	307681
2015-04-01	17.13	17.25	16.81	17.07	272416
2015-04-02	17.50	18.14	17.50	18.10	331275
2015-04-06	18.08	18.80	17.90	18.74	242813
2015-04-07	18.80	19.34	18.68	19.30	441754
2015-04-08	19.21	19.47	18.39	18.58	403685
2015-04-09	18.58	18.98	18.21	18.74	255178
2015-04-10	18.84	18.90	18.12	18.31	214029
2015-04-13	18.35	18.50	18.08	18.17	274897
2015-04-14	18.23	18.71	18.05	18.59	371649
2015-04-15	18.72	18.99	18.63	18.94	407358
2015-04-16	18.93	19.08	18.60	19.02	223514
2015-04-17	18.86	19.83	18.78	19.74	588396
2015-04-20	19.80	20.00	18.98	19.17	345396
2015-04-21	19.30	19.46	18.99	19.25	716943
2015-04-22	19.30	19.71	19.03	19.27	233782
2015-04-23	19.25	19.48	19.00	19.24	248823
2015-04-24	19.28	19.32	18.99	19.24	265756
2015-04-27	19.30	19.82	19.20	19.28	172911
2015-04-28	19.33	19.57	19.13	19.35	327279
2015-04-29	19.30	19.57	19.21	19.36	281514
2015-04-30	19.32	19.45	19.14	19.23	333710
2015-05-01	19.23	19.37	18.97	19.25	368616
2015-05-04	19.21	19.41	19.00	19.06	237188
2015-05-05	18.77	20.90	18.10	19.26	886120
2015-05-06	19.43	19.48	18.93	19.09	578452
2015-05-07	19.05	19.19	18.67	18.96	463517
2015-05-08	19.18	19.31	18.66	19.16	380504
2015-05-11	19.11	19.33	18.96	19.24	209833
2015-05-12	19.15	19.29	18.99	19.03	214984
2015-05-13	19.07	19.08	18.44	18.99	206080
2015-05-14	19.06	19.06	18.18	18.82	351524
2015-05-15	18.76	18.85	18.46	18.57	223348
2015-05-18	18.50	18.75	18.04	18.52	194553
2015-05-19	18.58	18.64	18.02	18.21	140223
2015-05-20	18.23	18.63	18.17	18.60	143524
2015-05-21	18.65	19.14	18.65	19.00	165371
2015-05-22	18.98	19.12	18.51	18.58	476123
2015-05-26	18.57	18.92	18.29	18.84	336384
2015-05-27	18.85	18.99	18.46	18.93	207429
2015-05-28	18.86	18.96	18.54	18.87	168894
2015-05-29	18.83	18.88	18.41	18.77	177760
2015-06-01	18.83	19.19	18.45	19.15	186120
2015-06-02	19.05	19.58	18.90	19.51	314941
2015-06-03	19.55	19.76	19.16	19.43	232890
2015-06-04	19.28	19.38	18.65	18.74	192963
2015-06-05	18.66	19.06	18.46	18.90	260599
2015-06-08	18.84	19.46	18.81	19.35	183832
2015-06-09	19.45	19.51	18.98	19.09	218007
2015-06-10	19.25	20.03	19.22	19.76	333530
2015-06-11	19.78	19.86	19.35	19.61	233399
2015-06-12	19.61	20.00	19.54	19.70	203056
2015-06-15	19.52	19.53	19.06	19.31	277166
2015-06-16	19.22	19.67	19.16	19.59	136551
2015-06-17	19.66	19.69	19.23	19.50	196421
2015-06-18	19.53	19.70	19.37	19.61	210755
2015-06-19	19.60	19.79	19.48	19.50	276934
2015-06-22	19.52	19.96	19.34	19.69	189551
2015-06-23	19.78	20.18	19.75	20.00	236612
2015-06-24	19.90	20.12	19.47	19.53	181564
2015-06-25	19.62	19.83	19.25	19.36	188469
2015-06-26	19.33	19.89	19.24	19.85	648808
2015-06-29	19.66	19.86	19.57	19.78	324651
2015-06-30	19.87	19.99	19.70	19.80	374546
2015-07-01	19.89	20.00	19.13	19.75	786409
2015-07-02	19.75	19.99	19.23	19.39	423207
2015-07-06	19.27	19.76	19.02	19.48	368714
2015-07-07	19.46	19.68	18.44	19.21	702030
2015-07-08	19.06	19.20	18.52	18.57	395849
2015-07-09	18.78	19.32	18.63	18.96	367333
2015-07-10	19.14	19.19	18.72	19.04	310031
2015-07-13	19.02	19.41	18.55	18.96	495459
2015-07-14	18.58	18.85	18.00	18.24	724515
2015-07-15	18.18	18.27	17.29	17.59	814402
2015-07-16	17.61	17.90	17.56	17.62	491934
2015-07-17	17.54	17.75	17.37	17.58	771047
2015-07-20	17.52	17.64	16.93	17.61	410160
2015-07-21	17.64	17.80	17.41	17.64	220201
2015-07-22	17.49	17.64	17.29	17.35	486931
2015-07-23	17.42	17.43	16.80	16.80	288466
2015-07-24	16.70	17.00	16.50	16.83	324712
2015-07-27	16.69	16.97	16.46	16.90	247786
2015-07-28	17.00	17.56	16.84	17.51	357879
2015-07-29	17.47	17.90	17.26	17.61	281965
2015-07-30	17.52	18.15	17.52	18.06	405271
2015-07-31	18.07	18.20	17.75	18.15	463700
2015-08-03	18.11	18.18	17.77	18.00	570692
2015-08-04	18.07	18.23	17.82	18.05	235431
2015-08-05	17.98	18.08	17.65	17.91	646327
2015-08-06	17.12	19.27	16.55	19.01	1170109
2015-08-07	18.84	19.19	17.72	18.00	511477
2015-08-10	18.11	18.50	18.01	18.41	380206
2015-08-11	18.23	18.29	17.90	18.10	218191
2015-08-12	17.92	18.81	17.80	18.68	267983
2015-08-13	18.68	18.70	17.95	18.03	312243
2015-08-14	18.00	18.14	17.86	18.00	250054
2015-08-17	17.93	18.26	17.68	18.17	210156
2015-08-18	18.08	18.27	16.91	18.03	273696
2015-08-19	18.01	18.06	17.62	17.92	264500
2015-08-20	17.87	17.92	17.43	17.53	360458
2015-08-21	17.25	17.75	17.11	17.61	589201
2015-08-24	16.90	17.38	16.47	16.49	373045
2015-08-25	16.95	16.95	16.07	16.26	488104
2015-08-26	16.53	16.60	15.97	16.53	431817
2015-08-27	16.66	17.53	16.43	16.91	354335
2015-08-28	16.80	17.94	16.60	17.83	269367
2015-08-31	17.74	18.81	17.74	18.37	371691
2015-09-01	18.04	18.51	17.77	17.82	331722
2015-09-02	17.97	17.97	17.42	17.81	206907
2015-09-03	17.91	18.08	17.64	17.73	216703
2015-09-04	17.60	17.94	17.42	17.81	170328
2015-09-08	18.20	18.65	17.87	18.43	273086
2015-09-09	18.63	18.63	18.03	18.03	214852
2015-09-10	18.16	18.40	17.91	18.22	134191
2015-09-11	18.08	18.54	18.08	18.40	156990
2015-09-14	18.42	18.42	18.16	18.35	226048
2015-09-15	18.45	18.72	18.26	18.60	131865
2015-09-16	18.68	19.75	18.65	19.45	189393
2015-09-17	19.52	19.97	19.39	19.67	217293
2015-09-18	19.45	19.76	18.70	18.77	308304
2015-09-21	18.95	18.99	18.18	18.21	245478
2015-09-22	18.00	18.10	17.69	17.83	129978
2015-09-23	17.91	17.91	16.98	17.19	231487
2015-09-24	17.12	17.73	17.03	17.70	140584
2015-09-25	17.88	17.89	17.20	17.42	245368
2015-09-28	17.25	17.39	16.90	17.06	283465
2015-09-29	17.05	17.27	16.75	17.12	281259
2015-09-30	17.36	17.94	17.36	17.91	224120
2015-10-01	18.00	18.18	17.07	17.17	227990
2015-10-02	17.00	17.81	16.84	17.77	217102
2015-10-05	17.95	19.09	17.65	19.08	133602
2015-10-06	19.08	19.96	18.73	19.29	212072
2015-10-07	19.46	20.22	19.23	20.21	283245
2015-10-08	20.12	20.71	19.42	20.67	189655
2015-10-09	20.81	21.36	20.28	21.33	383232
2015-10-12	21.40	21.40	20.75	21.02	180049
2015-10-13	20.86	21.15	20.36	20.41	295051
2015-10-14	20.44	20.46	19.96	20.00	242067
2015-10-15	19.96	20.53	19.62	20.45	140735
2015-10-16	20.48	20.52	19.37	19.42	304393
2015-10-19	19.23	19.44	19.10	19.42	256189
2015-10-20	19.47	19.98	19.26	19.85	147594
2015-10-21	19.89	20.01	19.40	19.40	161359
2015-10-22	19.50	20.75	19.26	19.53	139404
2015-10-23	19.69	20.89	19.39	19.76	181260
2015-10-26	19.72	20.12	19.56	19.68	112708
2015-10-27	19.52	20.69	18.68	18.90	131974
2015-10-28	19.09	20.08	19.07	19.86	240925
2015-10-29	19.77	20.32	19.70	19.73	154307
2015-10-30	19.73	20.34	19.60	19.92	169332
2015-11-02	19.92	21.00	19.92	20.76	152950
2015-11-03	20.78	21.40	20.53	20.59	176522
2015-11-04	20.68	20.68	20.19	20.45	211667
2015-11-05	20.50	21.46	20.50	21.01	215658
2015-11-06	20.85	21.70	20.67	21.60	235215
2015-11-09	21.73	21.81	21.04	21.27	184100
2015-11-10	21.19	21.59	21.13	21.44	192133
2015-11-11	21.47	21.53	21.17	21.34	79731
2015-11-12	21.33	22.44	20.15	20.90	214351
2015-11-13	20.73	21.79	20.64	21.35	200162
2015-11-16	21.32	22.34	21.32	22.15	225324
2015-11-17	22.11	22.48	21.86	22.02	187927
2015-11-18	22.09	23.20	21.89	23.14	290015
2015-11-19	23.01	23.10	22.45	22.84	127909
2015-11-20	23.00	23.14	22.14	22.27	261014
2015-11-23	22.16	22.54	22.15	22.28	192005
2015-11-24	22.32	22.97	22.24	22.93	248846
2015-11-25	22.84	23.33	22.72	23.00	145870
2015-11-27	22.96	23.28	22.75	23.10	52390
2015-11-30	23.14	23.58	22.77	23.08	211191
2015-12-01	23.22	23.90	22.76	23.79	235156
2015-12-02	23.68	23.79	20.30	23.06	175488
2015-12-03	23.23	23.55	22.88	23.21	185463
2015-12-04	23.11	23.83	22.84	23.42	283316
2015-12-07	23.28	23.39	22.38	22.72	310073
2015-12-08	22.30	23.02	22.23	22.58	151323
2015-12-09	22.56	23.25	20.65	22.58	153725
2015-12-10	22.53	22.71	22.25	22.50	147249
2015-12-11	22.05	22.27	21.67	21.91	164682
2015-12-14	21.90	22.01	21.24	21.58	184790
2015-12-15	21.72	22.16	21.52	21.83	206903
2015-12-16	21.91	22.32	21.67	22.17	183731
2015-12-17	22.18	22.47	21.62	21.79	137197
2015-12-18	21.76	21.97	20.59	21.11	423290
2015-12-21	21.32	21.74	20.98	21.34	166909
2015-12-22	21.41	21.53	20.92	21.34	287959
2015-12-23	21.58	22.45	21.35	22.41	141374
2015-12-24	22.48	22.85	22.40	22.52	98479
2015-12-28	22.36	22.70	21.75	22.58	126470
2015-12-29	22.63	22.84	22.19	22.43	109742
2015-12-30	22.29	22.65	22.20	22.33	119824
2015-12-31	22.34	22.57	21.95	22.03	171355
2016-01-04	21.65	22.09	21.08	21.89	314184
2016-01-05	21.89	22.07	21.46	21.95	169108
2016-01-06	21.49	21.94	21.30	21.32	141900
2016-01-07	20.90	21.06	20.29	20.34	272469
2016-01-08	20.59	21.02	20.20	20.29	277614
2016-01-11	20.30	20.47	19.88	19.99	164366
2016-01-12	20.27	20.28	19.56	19.94	159362
2016-01-13	20.11	20.24	19.22	19.78	258439
2016-01-14	19.93	20.65	19.53	20.23	236980
2016-01-15	19.57	19.99	19.34	19.73	227187
2016-01-19	19.94	20.01	19.16	19.26	395468
2016-01-20	18.83	20.06	18.64	19.71	308560
2016-01-21	19.68	19.90	18.85	19.27	203828
2016-01-22	19.77	19.96	19.07	19.43	215346
2016-01-25	19.17	19.31	18.57	18.61	109106
2016-01-26	18.78	19.18	18.59	19.14	150740
2016-01-27	19.03	19.58	18.88	19.17	138353
2016-01-28	19.53	19.73	19.07	19.22	152348
2016-01-29	19.25	20.39	19.25	20.39	245039
2016-02-01	20.07	20.82	19.71	20.55	175176
2016-02-02	20.16	20.39	19.86	20.16	166058
2016-02-03	20.37	20.65	19.60	20.26	231825
2016-02-04	20.28	21.04	20.18	20.69	122824
2016-02-05	20.52	20.80	19.30	20.46	286291
2016-02-08	20.14	20.14	19.16	19.65	357104
2016-02-09	19.33	19.97	19.33	19.63	328166
2016-02-10	19.73	20.68	19.17	19.20	170344
2016-02-11	18.77	19.08	18.19	18.68	136706
2016-02-12	18.97	19.54	18.10	19.12	137105
2016-02-16	19.47	19.60	18.89	19.46	140038
2016-02-17	19.59	20.61	19.53	20.55	260183
2016-02-18	20.61	20.89	20.13	20.27	248370
2016-02-19	20.19	20.72	19.87	20.35	141043
2016-02-22	20.54	20.89	20.48	20.62	161327
2016-02-23	20.48	20.86	19.72	19.91	247969
2016-02-24	19.71	20.78	19.55	20.13	213244
2016-02-25	19.94	20.61	18.11	19.31	306492
2016-02-26	19.42	21.27	19.42	21.11	474181
2016-02-29	21.03	21.92	19.40	21.36	385791
2016-03-01	21.52	21.92	21.29	21.47	316649
2016-03-02	21.49	21.86	21.30	21.47	253725
2016-03-03	21.85	22.59	20.90	22.53	251249
2016-03-04	22.50	23.06	22.49	22.81	240252
2016-03-07	22.89	23.32	22.89	23.22	249705
2016-03-08	23.19	23.55	22.44	23.22	381075
2016-03-09	23.05	23.80	22.81	23.55	276951
2016-03-10	23.90	23.90	23.12	23.55	259552
2016-03-11	23.38	23.83	23.38	23.79	196178
2016-03-14	23.72	24.03	23.54	23.55	164716
2016-03-15	23.36	23.63	22.49	23.32	130296
2016-03-16	23.20	23.58	22.76	23.32	210412
2016-03-17	23.39	24.52	21.52	24.47	484871
2016-03-18	24.68	25.25	24.07	25.13	447360
2016-03-21	25.15	25.15	24.52	24.55	210418
2016-03-22	24.41	24.65	24.21	24.52	230316
2016-03-23	24.52	24.60	23.72	23.91	259067
2016-03-24	23.79	24.17	23.75	24.17	432181
2016-03-28	24.43	24.43	23.84	23.88	38185
2016-03-29	23.75	24.35	23.68	23.73	278414
2016-03-30	24.41	25.02	24.24	24.91	236773
2016-03-31	25.00	25.00	24.10	24.91	389058
2016-04-01	24.23	24.70	23.82	24.67	268571
2016-04-04	24.60	24.86	23.78	23.83	218401
2016-04-05	23.40	23.41	22.43	22.71	383184
2016-04-06	22.74	22.84	22.44	22.59	219938
2016-04-07	22.36	23.22	22.36	22.77	297947
2016-04-08	23.09	23.48	22.75	22.95	115554
2016-04-11	23.12	23.44	22.41	22.45	155142
2016-04-12	22.41	23.19	22.41	22.83	235721
2016-04-13	23.01	23.35	22.98	23.11	207160
2016-04-14	23.18	23.48	22.84	22.88	173269
2016-04-15	22.74	23.20	22.47	22.87	154524
2016-04-18	22.67	23.28	22.64	23.27	468107
2016-04-19	23.44	24.16	23.28	23.77	207332
2016-04-20	23.74	23.74	23.38	23.40	103705
2016-04-21	23.43	23.78	23.06	23.43	284754
2016-04-22	23.43	23.95	23.42	23.68	106891
2016-04-25	23.59	23.82	23.03	23.12	85960
2016-04-26	23.19	23.75	23.18	23.73	115213
2016-04-27	23.78	23.87	23.50	23.75	149086
2016-04-28	23.57	23.87	23.11	23.16	130538
2016-04-29	23.14	23.52	22.90	23.39	128127
2016-05-02	23.54	23.58	23.18	23.51	140149
2016-05-03	23.23	23.57	22.68	22.93	138407
2016-05-04	22.72	23.23	22.72	22.92	131851
2016-05-05	22.41	23.44	22.22	22.34	203406
2016-05-06	22.20	22.78	22.20	22.58	206093
2016-05-09	22.48	22.69	22.00	22.01	179014
2016-05-10	22.00	22.39	21.81	22.15	206736
2016-05-11	22.07	22.35	21.74	21.77	144752
2016-05-12	21.95	22.12	21.37	21.42	132844
2016-05-13	21.38	21.66	20.75	20.87	173094
2016-05-16	21.02	21.09	20.83	21.02	220701
2016-05-17	20.98	21.47	20.50	20.64	177449
2016-05-18	20.59	20.88	20.31	20.54	128245
2016-05-19	20.37	20.92	20.22	20.70	207735
2016-05-20	20.82	21.38	20.82	21.36	141272
2016-05-23	21.30	21.45	20.99	21.42	165631
2016-05-24	21.52	22.13	21.40	21.91	196649
2016-05-25	22.06	22.23	21.86	22.16	151176
2016-05-26	22.17	22.30	21.81	21.83	105673
2016-05-27	21.77	21.87	21.30	21.33	131616
2016-05-31	21.32	21.78	21.32	21.52	160469
2016-06-01	21.38	21.68	21.21	21.57	165321
2016-06-02	21.56	21.75	21.16	21.26	194284
2016-06-03	21.27	21.33	21.05	21.21	95659
2016-06-06	21.13	21.41	21.11	21.29	282249
2016-06-07	21.31	21.95	21.21	21.47	215842
2016-06-08	21.54	22.06	21.41	21.56	126636
2016-06-09	21.39	22.01	20.90	20.97	158484
2016-06-10	20.71	21.01	20.21	20.25	163570
2016-06-13	20.11	20.35	19.62	19.64	180280
2016-06-14	19.63	19.91	19.53	19.80	242625
2016-06-15	19.88	20.01	19.48	19.49	317627
2016-06-16	19.29	19.59	19.08	19.54	429304
2016-06-17	19.47	19.82	19.30	19.58	303429
2016-06-20	19.83	20.06	19.62	19.64	164785
2016-06-21	19.61	19.83	19.08	19.34	135975
2016-06-22	19.43	19.55	19.10	19.12	139605
2016-06-23	19.24	19.80	19.18	19.59	219434
2016-06-24	18.68	19.15	18.35	18.65	937177
2016-06-27	18.44	18.56	17.93	17.96	424886
2016-06-28	17.91	18.16	17.60	17.92	307302
2016-06-29	18.15	18.46	17.97	18.36	172749
2016-06-30	18.35	18.94	18.18	18.93	199424
2016-07-01	18.93	19.16	18.93	19.05	132896
2016-07-05	18.86	18.96	18.62	18.76	162420
2016-07-06	18.70	19.21	18.47	18.87	158486
2016-07-07	18.95	19.24	18.91	19.08	110914
2016-07-08	19.26	19.54	19.26	19.41	222029
2016-07-11	19.56	19.83	19.56	19.74	111631
2016-07-12	19.98	20.01	19.40	19.60	477059
2016-07-13	19.62	19.81	19.39	19.54	436560
2016-07-14	19.70	19.80	18.89	19.01	401287
2016-07-15	19.15	19.37	18.93	19.19	382915
2016-07-18	19.14	19.37	19.06	19.26	292306
2016-07-19	19.15	19.33	18.63	18.81	363950
2016-07-20	18.85	18.85	18.35	18.79	278985
2016-07-21	18.72	18.96	18.29	18.33	183017
2016-07-22	18.34	18.35	17.91	18.06	266991
2016-07-25	18.04	18.17	17.89	18.02	147562
2016-07-26	18.07	18.23	17.94	18.12	124810
2016-07-27	18.19	18.32	17.96	18.25	194119
2016-07-28	18.20	18.24	17.92	18.00	110155
2016-07-29	18.02	18.15	17.72	18.05	236900
2016-08-01	18.11	18.27	17.79	18.13	183536
2016-08-02	18.10	18.18	17.84	18.00	271761
2016-08-03	18.01	18.18	17.87	18.13	271886
2016-08-04	17.14	18.23	16.13	18.00	1887999
2016-08-05	18.04	18.09	16.84	17.00	758684
2016-08-08	17.02	17.26	16.78	17.03	514150
2016-08-09	17.00	17.11	16.69	17.00	554068
2016-08-10	17.02	17.23	16.88	17.23	679303
2016-08-11	17.26	18.00	17.21	17.73	931749
2016-08-12	17.74	18.08	17.26	17.49	273680
2016-08-15	17.59	17.99	17.59	17.85	242498
2016-08-16	17.84	18.09	17.61	17.69	172391
2016-08-17	17.66	17.71	17.34	17.47	164111
2016-08-18	17.43	17.95	17.43	17.94	364969
2016-08-19	17.94	17.94	17.64	17.78	197205
2016-08-22	17.70	18.09	17.46	18.03	194540
2016-08-23	18.11	18.64	17.91	18.59	246247
2016-08-24	18.52	18.76	18.36	18.56	303423
2016-08-25	19.27	20.83	19.24	19.81	769720
2016-08-26	19.84	19.91	19.42	19.46	267499
2016-08-29	19.54	19.64	19.36	19.41	154552
2016-08-30	19.45	19.67	19.37	19.40	89365
2016-08-31	19.34	19.43	19.12	19.22	187624
2016-09-01	19.24	19.53	19.00	19.50	237076
2016-09-02	19.52	19.78	19.51	19.78	186789
2016-09-06	19.80	19.83	19.54	19.66	210504
2016-09-07	19.66	19.79	19.55	19.75	254743
2016-09-08	19.75	19.81	19.65	19.68	174009
2016-09-09	19.54	19.61	19.27	19.28	244901
2016-09-12	19.19	19.50	19.09	19.22	156864
2016-09-13	19.03	19.28	18.88	18.92	211726
2016-09-14	18.96	19.05	18.51	18.66	258123
2016-09-15	18.74	19.35	18.67	19.04	177935
2016-09-16	19.04	19.15	18.63	19.13	346394
2016-09-19	19.16	19.42	19.02	19.36	136443
2016-09-20	19.47	19.47	18.96	19.25	153492
2016-09-21	19.38	20.02	19.06	20.00	160174
2016-09-22	20.26	20.67	19.51	20.66	206025
2016-09-23	20.57	21.07	20.44	20.55	440575
2016-09-26	20.55	20.64	20.23	20.23	197102
2016-09-27	20.29	20.42	20.05	20.18	103795
2016-09-28	20.28	20.80	20.18	20.79	210425
2016-09-29	20.73	20.92	20.40	20.41	162692
2016-09-30	20.60	20.78	20.35	20.60	248143
2016-10-03	20.48	20.50	20.20	20.38	95428
2016-10-04	20.46	20.80	20.37	20.67	184391
2016-10-05	20.81	21.45	20.53	21.27	465965
2016-10-06	21.21	21.35	20.90	20.94	173526
2016-10-07	20.94	20.94	20.38	20.59	218765
2016-10-10	20.79	20.99	20.59	20.82	134868
2016-10-11	20.79	20.79	19.58	19.71	271888
2016-10-12	19.66	19.91	19.39	19.49	277630
2016-10-13	19.27	19.63	19.01	19.57	159295
2016-10-14	19.69	19.76	19.44	19.49	131471
2016-10-17	19.53	19.76	19.32	19.74	144274
2016-10-18	19.95	19.99	19.64	19.94	142627
2016-10-19	19.95	19.97	19.62	19.84	79155
2016-10-20	19.73	19.90	19.60	19.78	80393
2016-10-21	19.52	19.85	19.35	19.82	86100
2016-10-24	19.93	20.23	19.77	19.95	112780
2016-10-25	19.92	19.92	19.43	19.67	79386
2016-10-26	19.54	19.70	19.24	19.60	175819
2016-10-27	19.72	19.84	19.56	19.68	91167
2016-10-28	19.60	19.98	19.60	19.75	139066
2016-10-31	19.70	20.10	19.56	20.03	229803
2016-11-01	19.98	20.13	19.39	19.40	96950
2016-11-02	19.33	19.40	18.71	18.88	191474
2016-11-03	18.97	19.18	18.78	19.10	194994
2016-11-04	19.00	19.32	18.73	18.99	134020
2016-11-07	19.46	19.65	19.04	19.61	183248
2016-11-08	21.19	21.49	20.05	20.66	563617
2016-11-09	20.66	22.63	20.66	22.46	669158
2016-11-10	23.06	23.48	21.14	23.13	474480
2016-11-11	23.30	23.45	22.87	23.20	499639
2016-11-14	23.58	23.82	23.36	23.63	590144
2016-11-15	23.72	23.86	23.38	23.71	474426
2016-11-16	23.79	24.02	23.34	24.00	682447
2016-11-17	24.24	24.40	23.56	23.80	527215
2016-11-18	23.49	23.49	22.69	22.88	388413
2016-11-21	22.98	23.13	22.75	23.12	296002
2016-11-22	23.27	23.27	22.78	23.20	218308
2016-11-23	23.24	23.60	23.24	23.50	159484
2016-11-25	23.67	23.82	23.55	23.70	91935
2016-11-28	23.68	23.68	23.02	23.08	156602
2016-11-29	22.98	23.40	22.79	22.83	176141
2016-11-30	23.06	23.64	22.85	22.93	223401
2016-12-01	22.96	23.73	22.94	23.50	351136
2016-12-02	23.49	23.50	22.72	22.92	116574
2016-12-05	23.18	23.48	22.95	23.48	180695
2016-12-06	23.57	23.63	23.29	23.50	204936
2016-12-07	23.55	23.70	23.37	23.64	272816
2016-12-08	23.72	24.09	23.43	24.00	223895
2016-12-09	24.17	24.31	23.97	24.29	499703
2016-12-12	24.30	24.53	24.05	24.16	306902
2016-12-13	24.27	24.44	23.98	24.13	172227
2016-12-14	24.13	24.27	23.67	23.76	190244
2016-12-15	23.71	24.39	23.25	23.96	387534
2016-12-16	24.06	24.25	23.83	24.06	356533
2016-12-19	23.97	24.27	23.82	24.03	111874
2016-12-20	24.03	24.34	23.93	24.03	158265
2016-12-21	24.11	24.11	23.67	23.68	141265
2016-12-22	23.76	24.22	23.69	24.14	176602
2016-12-23	24.05	24.18	23.75	23.97	143576
2016-12-27	24.07	24.50	23.86	24.26	206541
2016-12-28	24.35	24.49	23.63	23.68	135493
2016-12-29	23.69	23.85	22.93	23.02	202990
2016-12-30	23.12	23.33	22.67	22.78	128487
2017-01-03	23.09	23.34	22.81	23.17	207539
2017-01-04	23.27	24.53	22.12	23.42	229263
2017-01-05	23.31	23.72	22.58	22.95	195351
2017-01-06	23.07	23.13	22.74	22.91	212777
2017-01-09	22.86	22.86	22.21	22.53	207479
2017-01-10	22.54	23.07	22.39	22.96	130942
2017-01-11	22.92	23.41	22.90	23.14	123913
2017-01-12	23.07	23.07	22.51	22.85	119911
2017-01-13	22.95	23.20	22.80	22.94	102151
2017-01-17	22.80	22.95	22.53	22.78	113840
2017-01-18	22.87	23.24	22.49	23.22	136170
2017-01-19	23.31	23.67	22.66	22.74	229093
2017-01-20	22.80	22.94	22.39	22.52	102532
2017-01-23	22.48	22.70	22.22	22.53	84328
2017-01-24	22.57	23.83	22.36	23.72	205235
2017-01-25	24.00	24.48	23.77	24.42	166253
2017-01-26	24.49	24.75	23.80	24.05	169764
2017-01-27	25.21	25.26	24.45	24.97	654141
2017-01-30	24.86	25.05	24.41	25.00	385492
2017-01-31	24.92	24.97	24.08	24.82	296765
2017-02-01	24.94	25.21	24.79	24.91	298076
2017-02-02	24.85	25.17	24.21	24.28	114985
2017-02-03	24.48	24.69	24.13	24.56	206829
2017-02-06	24.51	24.60	24.29	24.52	296317
2017-02-07	24.53	24.76	24.27	24.52	217668
2017-02-08	24.57	24.59	24.02	24.07	155479
2017-02-09	24.22	24.71	23.93	24.43	205901
2017-02-10	24.52	24.67	24.32	24.48	89763
2017-02-13	24.61	24.86	24.36	24.65	130378
2017-02-14	24.55	25.05	24.46	24.99	186735
2017-02-15	25.02	25.37	24.86	25.25	292004
2017-02-16	25.30	25.42	25.04	25.36	173319
2017-02-17	25.37	25.41	24.94	25.30	158717
2017-02-21	25.32	25.68	25.32	25.64	117625
2017-02-22	25.60	25.71	24.32	25.51	122477
2017-02-23	25.65	25.65	24.65	24.84	251506
2017-02-24	24.82	25.33	24.72	25.24	140785
2017-02-27	25.12	25.57	25.10	25.49	222861
2017-02-28	25.65	29.19	24.55	24.86	577782
2017-03-01	25.30	26.34	25.30	25.79	445702
2017-03-02	25.86	26.10	25.37	25.59	357706
2017-03-03	25.65	25.98	25.15	25.32	186462
2017-03-06	25.04	25.41	24.93	25.19	89635
2017-03-07	25.15	25.33	24.90	24.94	120935
2017-03-08	25.07	25.12	24.67	24.70	190154
2017-03-09	24.68	24.78	23.68	23.77	193152
2017-03-10	24.07	24.21	23.54	23.95	323069
2017-03-13	23.86	24.16	23.73	23.82	213199
2017-03-14	23.52	23.75	23.25	23.61	181145
2017-03-15	23.83	24.18	23.71	24.09	125971
2017-03-16	24.14	24.24	23.86	23.97	123323
2017-03-17	23.91	24.16	23.58	23.74	286704
2017-03-20	23.72	23.73	23.38	23.56	146197
2017-03-21	23.71	23.71	22.47	22.93	216941
2017-03-22	22.95	23.36	21.98	22.56	224312
2017-03-23	22.63	23.06	22.43	22.99	291989
2017-03-24	23.07	23.38	22.89	23.00	206757
2017-03-27	22.67	23.32	22.55	23.24	237291
2017-03-28	23.11	23.54	22.34	22.90	236062
2017-03-29	22.89	23.13	22.81	23.05	188019
2017-03-30	23.10	23.34	22.89	22.92	211157
2017-03-31	22.85	23.71	22.85	23.22	337664
2017-04-03	23.21	23.36	22.57	23.03	374236
2017-04-04	22.98	23.30	22.76	22.90	181604
2017-04-05	23.01	23.43	22.74	22.91	322283
2017-04-06	22.90	23.45	22.90	23.35	213520
2017-04-07	23.34	24.29	22.42	24.25	321270
2017-04-10	24.29	24.55	23.75	24.00	311521
2017-04-11	23.85	24.10	23.48	23.66	259811
2017-04-12	23.56	23.56	22.77	23.00	217409
2017-04-13	23.00	23.20	22.80	22.88	145974
2017-04-17	22.91	23.07	22.58	22.87	113540
2017-04-18	22.70	22.96	22.44	22.75	157614
2017-04-19	22.79	23.10	22.69	22.75	209122
2017-04-20	22.89	23.39	22.71	22.88	293146
2017-04-21	22.89	22.89	22.44	22.61	225720
2017-04-24	23.08	23.17	22.80	23.03	114502
2017-04-25	23.17	23.51	23.03	23.31	129468
2017-04-26	23.28	23.65	23.28	23.52	194127
2017-04-27	23.65	23.77	23.29	23.49	91942
2017-04-28	23.49	23.70	22.86	22.97	188082
2017-05-01	23.14	23.14	22.66	23.01	103049
2017-05-02	22.94	23.15	22.84	22.97	144011
2017-05-03	22.80	22.99	22.46	22.52	151713
2017-05-04	22.58	22.68	22.06	22.37	108204
2017-05-05	22.44	22.44	22.03	22.36	125845
2017-05-08	22.35	22.48	21.83	22.45	181345
2017-05-09	22.66	23.94	22.66	23.83	431033
2017-05-10	23.87	24.05	23.43	23.45	220767
2017-05-11	23.40	23.85	22.76	23.74	234888
2017-05-12	23.60	23.79	23.35	23.66	199862
2017-05-15	23.75	24.54	23.75	24.39	246095
2017-05-16	24.33	24.37	23.92	24.26	118940
2017-05-17	23.90	24.01	23.19	23.20	215451
2017-05-18	23.21	23.21	22.67	22.82	162213
2017-05-19	22.88	23.22	22.84	22.90	109419
2017-05-22	22.96	23.02	22.46	22.53	131180
2017-05-23	22.65	23.22	22.52	23.07	197081
2017-05-24	23.10	23.38	22.79	23.19	158619
2017-05-25	23.26	23.38	22.82	23.02	105690
2017-05-26	22.99	23.60	22.77	23.24	256958
2017-05-30	23.26	23.64	23.10	23.39	149046
2017-05-31	23.39	23.39	22.96	23.20	145415
2017-06-01	23.34	24.54	23.20	24.53	210427
2017-06-02	24.60	25.10	24.45	24.74	249876
2017-06-05	24.65	24.79	24.19	24.23	217712
2017-06-06	24.11	24.42	23.78	24.05	166868
2017-06-07	24.02	24.03	23.64	23.69	127973
2017-06-08	23.76	24.28	23.70	24.02	191821
2017-06-09	24.10	24.76	24.06	24.74	283542
2017-06-12	24.89	25.00	24.33	24.51	124271
2017-06-13	24.52	24.85	24.36	24.66	91004
2017-06-14	24.72	24.72	24.19	24.58	114831
2017-06-15	24.38	24.61	24.14	24.57	113380
2017-06-16	24.36	24.68	24.20	24.62	312790
2017-06-19	24.69	24.86	24.44	24.66	86358
2017-06-20	24.67	24.72	24.20	24.61	86487
2017-06-21	24.65	24.68	23.71	23.84	114490
2017-06-22	23.89	24.43	23.61	24.17	92133
2017-06-23	24.00	24.52	23.91	24.46	217892
2017-06-26	24.49	24.88	24.44	24.65	92996
2017-06-27	24.65	24.96	24.51	24.70	141877
2017-06-28	24.85	25.74	24.85	25.36	233966
2017-06-29	25.49	25.49	24.40	24.75	88340
2017-06-30	24.80	25.11	24.68	24.94	118596
2017-07-03	25.03	25.37	24.50	25.15	56833
2017-07-05	25.10	25.10	24.48	24.77	67091
2017-07-06	24.52	24.80	23.81	24.37	140660
2017-07-07	24.46	24.79	23.73	24.75	74479
2017-07-10	24.59	24.90	24.44	24.63	97937
2017-07-11	24.62	25.00	24.29	24.86	110963
2017-07-12	24.96	25.62	24.82	25.24	155096
2017-07-13	25.23	25.47	24.74	25.12	117386
2017-07-14	25.07	25.32	24.79	24.89	80220
2017-07-17	24.90	25.11	24.75	24.87	180439
2017-07-18	24.76	25.07	24.75	24.84	153287
2017-07-19	24.82	25.25	24.56	25.07	113549
2017-07-20	25.12	25.12	24.74	24.81	89459
2017-07-21	25.08	25.08	24.57	24.70	196383
2017-07-24	24.64	24.86	24.22	24.70	224921
2017-07-25	24.85	25.59	24.85	25.17	208466
2017-07-26	25.28	25.28	24.84	25.03	118198
2017-07-27	25.15	25.34	24.72	24.91	91833
2017-07-28	24.89	25.22	24.62	24.83	92288
2017-07-31	24.96	25.18	24.73	24.92	119315
2017-08-01	25.00	25.25	24.98	25.08	179271
2017-08-02	25.09	25.34	24.75	24.95	133864
2017-08-03	25.03	25.24	24.66	24.88	86945
2017-08-04	24.93	25.27	24.48	24.70	84064
2017-08-07	24.59	24.99	24.54	24.92	92175
2017-08-08	26.00	26.22	24.94	25.89	434867
2017-08-09	25.93	27.98	25.48	25.94	285411
2017-08-10	25.79	26.07	25.44	25.48	210877
2017-08-11	25.67	26.48	25.47	26.13	416269
2017-08-14	26.29	27.16	26.00	26.93	358036
2017-08-15	27.00	27.36	25.36	26.35	241610
2017-08-16	26.32	26.59	26.24	26.33	129685
2017-08-17	26.16	26.63	26.00	26.41	220244
2017-08-18	26.19	26.51	26.05	26.28	127750
2017-08-21	26.29	26.38	25.94	26.01	147135
2017-08-22	26.18	26.44	25.85	26.18	266814
2017-08-23	26.04	26.75	26.04	26.45	169081
2017-08-24	26.46	26.72	26.25	26.40	94744
2017-08-25	26.78	28.01	26.78	27.95	389126
2017-08-28	28.18	30.00	27.76	28.16	297255
2017-08-29	28.02	28.51	27.86	28.39	582283
2017-08-30	28.47	28.61	28.13	28.37	322556
2017-08-31	28.50	28.75	28.26	28.61	377871
2017-09-01	28.61	28.99	28.45	28.83	187812
2017-09-05	28.96	29.05	28.07	28.28	204407
2017-09-06	28.36	28.45	28.02	28.15	346932
2017-09-07	28.13	28.19	27.70	28.00	341488
2017-09-08	27.99	28.10	27.88	28.01	246956
2017-09-11	28.02	28.25	27.91	28.10	287711
2017-09-12	28.10	28.71	28.10	28.53	443274
2017-09-13	28.55	28.75	28.41	28.62	359341
2017-09-14	28.61	28.84	28.41	28.51	445870
2017-09-15	28.54	28.67	28.19	28.40	596515
2017-09-18	28.40	28.93	28.35	28.78	264958
2017-09-19	28.71	29.19	28.71	28.95	185919
2017-09-20	29.07	29.26	28.49	28.52	496684
2017-09-21	28.39	28.79	28.32	28.59	535453
2017-09-22	28.65	29.22	28.43	29.07	200112
2017-09-25	29.06	29.24	28.77	28.96	192417
2017-09-26	29.03	29.47	28.94	28.95	466160
2017-09-27	29.05	29.89	29.00	29.70	515054
2017-09-28	29.70	29.90	29.02	29.27	329985
2017-09-29	29.37	29.67	29.31	29.42	278652
2017-10-02	29.40	29.54	29.09	29.52	341001
2017-10-03	29.55	29.55	28.41	28.52	567928
2017-10-04	28.56	28.68	28.20	28.25	837511
2017-10-05	28.26	28.84	28.26	28.72	573417
2017-10-06	28.74	29.07	28.56	28.99	213474
2017-10-09	28.99	29.22	28.85	28.90	298563
2017-10-10	29.06	29.21	28.85	29.03	153162
2017-10-11	29.15	29.28	28.76	29.05	191960
2017-10-12	28.96	29.36	28.86	29.05	152360
2017-10-13	29.15	29.36	29.05	29.23	296555
2017-10-16	29.54	29.82	29.39	29.52	319220
2017-10-17	29.38	29.63	28.16	28.30	247989
2017-10-18	28.40	28.52	28.16	28.29	407240
2017-10-19	28.19	28.24	27.49	27.65	508022
2017-10-20	27.93	28.05	27.53	27.93	420899
2017-10-23	27.79	27.94	27.61	27.79	291517
2017-10-24	27.90	28.07	27.83	27.86	184724
2017-10-25	27.80	27.80	27.21	27.58	177095
2017-10-26	27.58	28.14	27.53	28.09	164678
2017-10-27	28.09	28.54	27.87	28.40	244974
2017-10-30	28.30	28.41	27.94	28.18	183223
2017-10-31	28.22	28.58	28.22	28.27	193849
2017-11-01	28.51	28.51	27.32	27.89	242490
2017-11-02	27.85	28.26	27.65	28.06	150950
2017-11-03	28.07	28.25	27.81	28.03	205249
2017-11-06	28.03	28.62	28.01	28.52	280764
2017-11-07	28.75	28.75	26.80	27.96	680096
2017-11-08	27.71	27.71	26.10	26.68	409626
2017-11-09	26.60	27.54	26.49	27.07	470790
2017-11-10	26.97	27.09	26.07	26.09	312100
2017-11-13	26.01	26.24	25.54	26.11	326642
2017-11-14	25.84	26.25	25.75	26.07	277896
2017-11-15	25.90	26.17	25.45	25.86	256883
2017-11-16	26.01	26.37	25.94	26.22	258143
2017-11-17	26.07	26.34	25.94	26.12	205830
2017-11-20	26.19	26.80	26.19	26.77	196669
2017-11-21	26.91	27.41	26.62	27.24	445240
2017-11-22	27.25	27.41	26.79	26.86	148702
2017-11-24	26.99	27.10	26.60	26.74	67778
2017-11-27	26.75	27.28	26.56	27.04	360214
2017-11-28	27.08	27.48	27.07	27.44	250813
2017-11-29	27.45	28.04	27.22	27.86	189172
2017-11-30	27.99	28.25	27.86	27.99	216547
2017-12-01	28.00	28.23	26.92	27.89	206673
2017-12-04	28.19	28.96	28.07	28.39	395589
2017-12-05	28.40	28.40	27.89	28.05	192144
2017-12-06	28.04	28.47	27.97	28.30	145123
2017-12-07	28.16	28.41	27.83	27.89	194833
2017-12-08	27.98	28.23	27.88	28.17	136240
2017-12-11	28.16	28.27	27.30	27.95	122832
2017-12-12	28.09	28.17	27.50	27.88	345453
2017-12-13	27.93	28.20	27.42	27.88	354112
2017-12-14	27.88	27.99	27.08	27.20	222593
2017-12-15	27.31	27.51	26.93	26.99	603472
2017-12-18	27.26	27.70	27.26	27.60	190598
2017-12-19	27.71	28.12	27.42	27.92	306130
2017-12-20	27.93	28.11	27.65	27.71	174933
2017-12-21	27.77	28.08	27.70	27.96	218451
2017-12-22	28.04	28.21	27.88	27.94	113146
2017-12-26	27.94	28.07	27.73	27.77	148495
2017-12-27	27.77	28.13	27.73	27.98	161372
2017-12-28	28.05	28.67	27.81	28.00	142579
2017-12-29	28.01	28.01	27.18	27.19	125178
2018-01-02	27.22	27.73	27.22	27.48	300469
2018-01-03	27.38	27.83	27.12	27.20	146878
2018-01-04	27.36	27.69	27.02	27.25	110991
2018-01-05	27.26	27.26	26.51	26.91	145533
2018-01-08	26.85	27.07	26.55	26.95	162476
2018-01-09	27.00	27.00	26.41	26.43	103347
2018-01-10	26.38	26.41	25.91	26.05	177805
2018-01-11	26.12	26.97	25.90	26.83	139474
2018-01-12	26.85	27.12	26.77	27.06	90768
2018-01-16	27.27	27.35	26.25	26.26	149922
2018-01-17	26.49	26.56	26.11	26.34	129068
2018-01-18	26.39	26.48	26.12	26.17	113966
2018-01-19	26.14	26.52	25.97	26.33	154810
2018-01-22	26.27	26.34	25.91	26.28	111950
2018-01-23	26.17	26.52	26.07	26.48	156433
2018-01-24	26.58	26.73	26.05	26.25	400565
2018-01-25	26.42	26.53	26.09	26.30	498666
2018-01-26	26.48	26.58	26.06	26.28	154284
2018-01-29	26.14	26.46	26.06	26.20	363466
2018-01-30	25.95	26.18	25.80	25.97	144098
2018-01-31	26.18	26.38	25.91	26.00	265043
2018-02-01	25.90	26.76	25.68	26.71	328322
2018-02-02	26.48	26.62	26.12	26.13	277182
2018-02-05	25.96	26.00	24.59	24.62	430993
2018-02-06	24.07	25.09	23.96	24.84	329771
2018-02-07	24.82	25.12	24.66	24.75	194914
2018-02-08	24.75	24.75	23.69	23.69	250556
2018-02-09	23.95	24.44	23.61	24.20	259813
2018-02-12	24.27	24.30	23.87	24.07	366062
2018-02-13	23.93	24.26	23.87	24.13	124713
2018-02-14	24.00	24.82	23.61	24.28	138459
2018-02-15	24.54	24.54	24.03	24.42	100140
2018-02-16	24.30	24.78	24.30	24.40	84321
2018-02-20	24.37	24.57	24.14	24.22	69643
2018-02-21	24.27	24.77	24.27	24.47	123822
2018-02-22	24.57	24.80	24.31	24.54	262795
2018-02-23	24.20	24.51	23.94	24.11	571363
2018-02-26	24.10	24.20	23.65	23.83	607606
2018-02-27	25.98	26.40	23.73	24.58	1033996
2018-02-28	26.04	26.29	24.88	24.90	600182
2018-03-01	24.98	25.49	24.63	25.44	989585
2018-03-02	25.31	26.77	25.31	26.11	610468
2018-03-05	25.96	26.51	25.62	25.80	513401
2018-03-06	25.85	26.23	25.67	26.01	266726
2018-03-07	25.86	26.28	25.33	26.19	574196
2018-03-08	26.32	26.43	25.74	26.00	263732
2018-03-09	26.00	26.19	25.89	26.00	322791
2018-03-12	26.07	26.30	25.83	25.95	175826
2018-03-13	26.11	26.58	26.11	26.23	469824
2018-03-14	26.29	26.55	26.03	26.16	164345
2018-03-15	26.25	26.62	26.18	26.56	303681
2018-03-16	26.55	27.04	26.20	26.86	421750
2018-03-19	26.76	26.76	25.91	26.27	184888
2018-03-20	26.36	26.57	25.84	26.06	174883
2018-03-21	26.06	26.55	26.03	26.13	144845
2018-03-22	25.95	26.05	25.16	25.16	158843
2018-03-23	25.17	25.24	24.65	24.65	231656
2018-03-26	24.98	25.10	24.58	25.02	247570
2018-03-27	25.03	25.30	24.62	24.88	244295
2018-03-28	24.97	25.24	24.59	24.61	509371
2018-03-29	24.67	25.98	24.67	24.98	764310
2018-04-02	24.93	25.37	24.58	25.31	341098
2018-04-03	25.30	26.01	24.57	25.24	451886
2018-04-04	24.91	25.83	24.80	25.77	234523
2018-04-05	25.85	26.30	25.85	26.24	203298
2018-04-06	26.12	26.33	25.75	25.93	316355
2018-04-09	26.06	26.38	25.96	26.04	314455
2018-04-10	26.31	26.73	26.19	26.67	277849
2018-04-11	26.67	26.80	26.41	26.74	215534
2018-04-12	26.79	27.08	26.73	26.76	173182
2018-04-13	26.90	26.90	26.24	26.34	144583
2018-04-16	26.50	26.84	26.42	26.72	136806
2018-04-17	26.80	26.98	26.61	26.68	153945
2018-04-18	26.89	27.14	26.71	26.83	146805
2018-04-19	26.84	26.94	26.53	26.65	97077
2018-04-20	26.52	26.67	26.14	26.29	131708
2018-04-23	26.31	26.74	26.25	26.68	126839
2018-04-24	26.74	27.02	26.35	26.50	168883
2018-04-25	26.51	26.83	26.22	26.28	291462
2018-04-26	26.31	26.36	25.79	26.01	382548
2018-04-27	25.99	26.08	25.69	25.94	78839
2018-04-30	25.95	25.99	25.55	25.59	136658
2018-05-01	25.55	26.02	25.29	25.66	203967
2018-05-02	25.62	25.93	25.45	25.63	91027
2018-05-03	25.56	25.78	25.18	25.58	207100
2018-05-04	25.48	25.96	25.00	25.85	119978
2018-05-07	25.93	26.04	25.52	25.98	124414
2018-05-08	25.79	26.50	25.79	26.32	361090
2018-05-09	26.52	26.52	25.41	25.44	407468
2018-05-10	25.44	25.44	24.64	24.77	252237
2018-05-11	24.72	25.13	24.68	24.92	368047
2018-05-14	25.02	25.12	24.80	24.97	238109
2018-05-15	24.87	25.04	24.78	24.94	186691
2018-05-16	25.00	25.38	24.99	25.09	331794
2018-05-17	25.04	25.61	25.02	25.08	209524
2018-05-18	25.18	25.46	24.98	25.16	147558
2018-05-21	25.37	25.91	25.36	25.86	289404
2018-05-22	25.71	26.42	25.57	25.95	293115
2018-05-23	25.70	25.87	25.44	25.85	406218
2018-05-24	25.87	26.11	25.49	25.97	275869
2018-05-25	25.86	26.43	25.86	26.30	194871
2018-05-29	26.20	26.60	26.06	26.27	290311
2018-05-30	26.33	27.09	26.33	26.83	461449
2018-05-31	26.85	26.85	26.06	26.07	248569
2018-06-01	26.28	27.07	26.16	26.25	204951
2018-06-04	26.46	26.76	26.33	26.62	190535
2018-06-05	26.59	26.94	26.38	26.69	269657
2018-06-06	26.73	27.31	26.70	27.27	246156
2018-06-07	27.26	27.59	27.18	27.44	269394
2018-06-08	27.46	28.02	27.38	27.98	587588
2018-06-11	28.03	28.59	27.57	28.37	272096
2018-06-12	28.29	28.71	28.03	28.27	273636
2018-06-13	28.17	28.46	27.92	27.98	258074
2018-06-14	28.02	28.31	27.48	28.15	224235
2018-06-15	28.04	28.24	27.86	28.15	331480
2018-06-18	27.99	28.71	27.99	28.68	235869
2018-06-19	28.61	28.71	28.04	28.09	291952
2018-06-20	28.09	28.34	27.53	28.05	278171
2018-06-21	28.06	28.13	27.73	27.86	238993
2018-06-22	28.21	28.36	27.81	28.12	771733
2018-06-25	28.02	28.02	27.54	27.74	190519
2018-06-26	27.86	28.23	27.84	28.21	160223
2018-06-27	28.20	28.43	27.98	28.06	373451
2018-06-28	28.01	28.01	27.34	27.51	200191
2018-06-29	27.58	27.68	27.21	27.23	210864
2018-07-02	27.06	27.59	26.86	27.58	230264
2018-07-03	27.68	27.70	27.52	27.54	81376
2018-07-05	27.63	27.74	27.25	27.73	133000
2018-07-06	27.69	28.19	27.69	28.00	149714
2018-07-09	28.06	28.65	27.69	28.63	183408
2018-07-10	28.65	28.70	28.35	28.38	187186
2018-07-11	28.28	28.80	28.04	28.69	235040
2018-07-12	28.70	28.90	28.38	28.49	254258
2018-07-13	28.40	28.75	28.23	28.59	87907
2018-07-16	28.60	28.67	27.99	28.10	114952
2018-07-17	28.12	28.54	28.03	28.11	97054
2018-07-18	28.08	28.41	27.84	28.26	152644
2018-07-19	28.27	28.50	27.96	28.36	131451
2018-07-20	28.30	28.36	28.00	28.04	152116
2018-07-23	27.95	28.04	27.56	27.88	108052
2018-07-24	27.96	28.12	27.86	27.90	153802
2018-07-25	27.85	27.85	26.34	27.24	193268
2018-07-26	27.32	27.66	27.24	27.28	109049
2018-07-27	27.33	27.61	26.85	26.87	101117
2018-07-30	26.94	27.25	26.69	26.70	155782
2018-07-31	26.79	27.11	26.48	27.01	269940
2018-08-01	27.02	27.17	26.58	26.82	157563
2018-08-02	26.73	27.43	26.62	27.37	149661
2018-08-03	27.36	27.75	27.23	27.30	130718
2018-08-06	27.39	27.92	27.13	27.73	115775
2018-08-07	27.14	27.14	24.94	25.21	558124
2018-08-08	25.19	26.37	24.54	25.01	524153
2018-08-09	25.07	25.41	24.85	25.37	249271
2018-08-10	25.25	25.85	25.07	25.64	227450
2018-08-13	25.67	25.67	24.90	25.10	230608
2018-08-14	25.10	25.60	25.10	25.55	258176
2018-08-15	25.50	25.53	25.04	25.10	219816
2018-08-16	25.18	25.43	24.90	25.39	231600
2018-08-17	25.25	25.58	25.25	25.38	284434
2018-08-20	25.55	25.60	25.25	25.58	163938
2018-08-21	25.54	26.03	25.54	26.00	261012
2018-08-22	25.94	26.15	25.52	25.60	152625
2018-08-23	25.61	25.62	25.27	25.42	105117
2018-08-24	25.38	25.50	24.97	25.13	297616
2018-08-27	25.27	25.37	24.95	25.02	259382
2018-08-28	25.01	25.04	24.77	24.96	353506
2018-08-29	25.00	25.31	24.90	25.21	235024
2018-08-30	25.23	25.36	25.01	25.06	197940
2018-08-31	25.00	25.12	24.86	25.06	188532
2018-09-04	25.12	25.12	24.71	24.88	242492
2018-09-05	24.96	25.49	24.80	25.47	277726
2018-09-06	25.60	25.74	24.88	25.00	255689
2018-09-07	24.90	25.04	24.79	24.95	186188
2018-09-10	25.03	25.54	24.89	24.99	210308
2018-09-11	24.97	25.01	24.73	24.79	270371
2018-09-12	24.77	25.20	24.42	24.99	301554
2018-09-13	25.03	25.20	24.75	24.89	188351
2018-09-14	24.88	25.24	24.88	25.20	142236
2018-09-17	25.18	25.32	25.05	25.26	239214
2018-09-18	25.27	25.45	25.10	25.23	189978
2018-09-19	25.13	25.41	25.01	25.07	203811
2018-09-20	25.16	25.31	24.59	25.04	831284
2018-09-21	25.15	25.50	25.03	25.10	731236
2018-09-24	25.10	25.30	24.80	25.28	227456
2018-09-25	25.28	25.37	24.73	25.00	488746
2018-09-26	25.05	25.07	24.72	24.98	337048
2018-09-27	24.90	25.07	24.82	24.98	365122
2018-09-28	24.92	25.00	24.74	24.82	315336
2018-10-01	24.90	25.20	24.23	24.46	273485
2018-10-02	24.51	24.51	23.98	24.35	177466
2018-10-03	24.36	24.42	24.08	24.36	239073
2018-10-04	24.29	24.29	23.66	23.87	260958
2018-10-05	23.87	23.87	23.26	23.36	211855
2018-10-08	23.29	23.61	23.05	23.50	203711
2018-10-09	23.47	23.65	23.38	23.51	237249
2018-10-10	23.50	23.53	22.97	23.05	508540
2018-10-11	22.91	23.28	22.75	23.00	273531
2018-10-12	23.35	23.35	22.34	22.61	311856
2018-10-15	22.55	22.95	22.42	22.72	159684
2018-10-16	22.80	23.11	22.55	23.06	138319
2018-10-17	22.95	23.11	22.64	22.76	172645
2018-10-18	22.71	22.89	22.24	22.39	148202
2018-10-19	22.33	22.65	22.20	22.27	175991
2018-10-22	22.34	22.62	22.10	22.15	143295
2018-10-23	22.06	22.18	21.69	21.92	118914
2018-10-24	21.89	22.02	20.79	20.81	151562
2018-10-25	20.92	21.43	20.92	21.31	160428
2018-10-26	21.06	21.72	20.93	21.34	148988
2018-10-29	21.55	21.65	21.11	21.30	137742
2018-10-30	21.29	21.82	21.17	21.82	104399
2018-10-31	22.04	22.09	21.16	21.17	164651
2018-11-01	21.27	21.85	21.27	21.82	158741
2018-11-02	21.90	22.75	21.90	22.35	164175
2018-11-05	22.34	23.11	22.29	22.66	189733
2018-11-06	24.00	24.49	23.52	23.63	350397
2018-11-07	23.85	24.37	23.13	24.19	297441
2018-11-08	24.37	24.50	24.00	24.17	191608
2018-11-09	23.99	24.16	21.01	24.06	185257
2018-11-12	23.98	23.98	22.79	23.43	107935
2018-11-13	23.39	23.58	23.01	23.15	190709
2018-11-14	23.30	23.64	22.71	22.97	226174
2018-11-15	22.83	23.66	22.60	23.65	201200
2018-11-16	23.47	23.66	22.78	23.62	176235
2018-11-19	23.57	23.88	23.28	23.36	180539
2018-11-20	23.20	23.53	22.80	23.09	172649
2018-11-21	23.23	23.64	23.10	23.24	142609
2018-11-23	23.00	23.56	23.00	23.31	118136
2018-11-26	23.48	23.92	23.41	23.78	159264
2018-11-27	23.63	23.76	23.22	23.54	104215
2018-11-28	23.65	24.23	23.10	24.10	166657
2018-11-29	24.14	24.26	23.69	23.93	148610
2018-11-30	23.94	24.23	23.74	24.15	123265
2018-12-03	24.46	24.83	24.25	24.76	340582
2018-12-04	24.70	24.86	23.42	23.52	241677
2018-12-06	23.25	23.97	22.99	23.41	244557
2018-12-07	23.40	23.53	21.05	22.71	135348
2018-12-10	22.72	22.95	22.33	22.61	125138
2018-12-11	22.86	22.96	22.00	22.06	218362
2018-12-12	22.32	22.91	22.28	22.49	155683
2018-12-13	22.57	22.79	22.25	22.42	142300
2018-12-14	22.24	22.62	21.88	22.10	137388
2018-12-17	22.00	22.29	21.55	21.63	186397
2018-12-18	21.76	21.87	21.03	21.09	203329
2018-12-19	21.11	21.29	20.24	20.30	159360
2018-12-20	20.27	20.46	19.39	19.43	270833
2018-12-21	19.50	19.50	17.99	18.07	556635
2018-12-24	18.06	18.83	18.06	18.24	136903
2018-12-26	18.29	18.92	17.99	18.83	302411
2018-12-27	18.65	19.41	18.32	19.01	370879
2018-12-28	18.85	20.19	18.58	18.79	265805
2018-12-31	18.86	19.88	18.66	19.13	296633
2019-01-02	18.86	19.64	17.82	19.25	319771
2019-01-03	19.14	19.44	18.82	18.82	147034
2019-01-04	19.11	19.88	18.98	19.78	219289
2019-01-07	19.84	20.44	19.11	20.29	215083
2019-01-08	20.50	20.68	19.97	20.33	307456
2019-01-09	20.38	20.59	20.21	20.39	148606
2019-01-10	20.32	20.46	20.08	20.29	237961
2019-01-11	20.14	20.53	20.00	20.41	220119
2019-01-14	20.39	20.77	19.98	20.19	207751
2019-01-15	20.18	20.18	19.89	20.02	202205
2019-01-16	20.01	20.34	19.54	20.06	365015
2019-01-17	20.00	20.22	19.99	20.17	89056
2019-01-18	20.23	20.47	20.22	20.24	229211
2019-01-22	20.08	20.27	19.79	20.15	228658
2019-01-23	20.24	20.45	19.98	20.07	163351
2019-01-24	20.01	20.22	19.88	20.12	94651
2019-01-25	20.22	20.47	20.13	20.15	100394
2019-01-28	20.03	20.38	19.94	20.14	215051
2019-01-29	20.18	20.29	19.97	19.98	119684
2019-01-30	19.99	19.99	19.47	19.80	103400
2019-01-31	19.76	20.10	19.60	19.95	112941
2019-02-01	19.96	19.96	19.44	19.69	154221
2019-02-04	19.65	19.94	19.48	19.92	94463
2019-02-05	19.93	20.20	19.78	19.94	65707
2019-02-06	20.50	20.79	20.20	20.48	145598
2019-02-07	20.31	20.31	19.63	19.69	173950
2019-02-08	19.65	19.79	19.30	19.74	130934
2019-02-11	19.76	20.22	19.46	20.19	119482
2019-02-12	20.34	20.81	20.34	20.75	129914
2019-02-13	20.73	21.21	20.73	21.07	181899
2019-02-14	20.98	21.42	20.91	21.16	117639
2019-02-15	21.25	21.50	21.22	21.32	127879
2019-02-19	21.23	21.64	21.01	21.53	154949
2019-02-20	21.54	21.85	21.40	21.81	132162
2019-02-21	21.79	22.15	19.69	22.12	116585
2019-02-22	22.17	22.23	21.69	21.78	191929
2019-02-25	21.89	22.02	21.55	21.85	146882
2019-02-26	21.85	21.90	21.55	21.84	217656
2019-02-27	21.89	21.95	21.03	21.94	147542
2019-02-28	22.25	23.57	21.01	23.37	336643
2019-03-01	23.31	23.70	22.91	23.46	279672
2019-03-04	23.47	23.90	23.37	23.38	185185
2019-03-05	23.48	23.57	23.06	23.07	346641
2019-03-06	23.13	23.13	22.48	22.48	121948
2019-03-07	22.52	22.52	22.19	22.32	267726
2019-03-08	22.15	22.30	22.07	22.19	61589
2019-03-11	22.20	22.50	22.03	22.40	113201
2019-03-12	22.44	22.54	22.24	22.38	97417
2019-03-13	22.48	22.48	22.20	22.25	64635
2019-03-14	22.15	22.33	22.01	22.31	175895
2019-03-15	22.32	22.68	22.16	22.61	331291
2019-03-18	22.62	22.89	22.57	22.85	87627
2019-03-19	22.89	22.89	22.09	22.24	213228
2019-03-20	22.17	22.47	21.91	22.18	301226
2019-03-21	22.17	22.55	21.82	21.91	100674
2019-03-22	21.70	21.72	20.68	20.69	150917
2019-03-25	20.63	20.94	20.32	20.78	94925
2019-03-26	20.92	21.15	20.53	20.76	80719
2019-03-27	20.76	20.89	20.33	20.82	92108
2019-03-28	20.82	20.91	20.46	20.82	69509
2019-03-29	20.81	21.04	20.66	20.68	523660
2019-04-01	20.94	21.52	20.81	21.38	163254
2019-04-02	21.39	21.44	21.08	21.34	112443
2019-04-03	21.50	21.63	21.23	21.27	75881
2019-04-04	21.28	21.66	21.23	21.60	74911
2019-04-05	21.68	22.00	21.53	21.94	98025
2019-04-08	21.81	21.87	21.59	21.68	98082
2019-04-09	21.63	21.63	21.16	21.42	106845
2019-04-10	21.42	21.58	21.34	21.53	61611
2019-04-11	21.59	21.76	21.52	21.70	79704
2019-04-12	21.79	21.92	21.67	21.74	114262
2019-04-15	21.74	21.84	21.47	21.52	58042
2019-04-16	21.57	21.81	21.57	21.65	128096
2019-04-17	21.80	21.81	21.57	21.64	113518
2019-04-18	21.52	22.14	21.52	21.86	357369
2019-04-22	21.89	22.09	21.53	21.98	126932
2019-04-23	21.95	22.28	21.90	22.20	179621
2019-04-24	22.18	22.69	22.15	22.53	172587
2019-04-25	22.45	22.45	21.92	22.30	154625
2019-04-26	22.30	22.30	21.89	22.03	158945
2019-04-29	22.09	22.33	21.86	22.21	113292
2019-04-30	22.21	22.21	21.50	21.92	161158
2019-05-01	22.00	22.10	21.64	21.65	130726
2019-05-02	21.53	21.92	21.08	21.43	159602
2019-05-03	21.55	21.84	21.43	21.71	286434
2019-05-06	21.38	21.62	21.22	21.61	212609
2019-05-07	22.75	23.98	22.35	22.66	452063
2019-05-08	22.73	22.74	21.22	21.30	392349
2019-05-09	21.13	21.13	20.51	20.67	139964
2019-05-10	20.49	20.73	20.29	20.57	146910
2019-05-13	20.19	20.45	19.75	20.06	316603
2019-05-14	20.06	20.26	19.92	20.25	146743
2019-05-15	20.08	20.45	19.95	20.30	249989
2019-05-16	20.38	20.81	20.38	20.50	244720
2019-05-17	20.33	20.54	20.23	20.34	153790
2019-05-20	20.27	20.35	20.06	20.25	102387
2019-05-21	20.37	20.51	20.30	20.41	103114
2019-05-22	20.33	20.33	20.02	20.04	364185
2019-05-23	19.79	19.79	19.20	19.39	257468
2019-05-24	19.48	19.60	18.75	18.80	145459
2019-05-28	18.85	19.12	18.84	19.00	229903
2019-05-29	19.00	19.15	18.85	19.06	166590
2019-05-30	19.11	19.24	18.35	18.55	103952
2019-05-31	18.31	18.31	18.03	18.24	146785
2019-06-03	18.30	18.60	18.11	18.41	223188
2019-06-04	18.77	19.46	18.77	19.23	118894
2019-06-05	19.24	19.26	18.87	19.07	97550
2019-06-06	19.02	19.09	18.68	18.79	68221
2019-06-07	18.88	19.13	18.84	18.84	60876
2019-06-10	18.95	19.52	18.80	19.05	404429
2019-06-11	19.25	19.39	18.89	19.16	123197
2019-06-12	19.11	19.24	18.86	19.04	86354
2019-06-13	19.11	19.29	18.94	19.13	145484
2019-06-14	19.13	19.23	18.97	18.99	65712
2019-06-17	19.02	19.36	18.95	19.13	102228
2019-06-18	19.26	19.79	19.26	19.57	97323
2019-06-19	19.57	19.69	19.41	19.58	106738
2019-06-20	19.79	19.82	19.42	19.46	104786
2019-06-21	19.45	19.69	19.45	19.61	226772
2019-06-24	19.70	19.70	19.12	19.24	230587
2019-06-25	19.34	19.60	19.15	19.55	175602
2019-06-26	19.67	20.05	19.66	19.98	116887
2019-06-27	19.96	20.39	19.96	20.37	194833
2019-06-28	20.40	21.10	20.40	20.93	680618
2019-07-01	21.16	21.41	20.72	20.89	137155
2019-07-02	20.74	20.86	20.42	20.85	138232
2019-07-03	20.94	21.12	20.90	21.04	68136
2019-07-05	20.95	21.62	20.89	21.23	400242
2019-07-08	21.21	21.25	20.72	20.88	139719
2019-07-09	20.75	20.91	20.57	20.90	109306
2019-07-10	21.02	21.13	20.67	20.71	201674
2019-07-11	20.71	20.78	20.08	20.55	126399
2019-07-12	20.54	20.87	20.52	20.65	115644
2019-07-15	20.62	20.82	20.22	20.33	170054
2019-07-16	20.36	20.49	20.21	20.25	177342
2019-07-17	20.23	20.24	19.90	20.01	161290
2019-07-18	20.00	20.04	19.68	19.92	107547
2019-07-19	19.87	20.21	19.62	20.05	209151
2019-07-22	20.11	20.20	19.97	20.03	99703
2019-07-23	20.12	20.29	20.09	20.21	114209
2019-07-24	20.13	20.67	20.04	20.61	221777
2019-07-25	20.64	20.80	20.31	20.31	206448
2019-07-26	20.40	20.52	20.32	20.40	153759
2019-07-29	20.43	21.03	19.93	21.01	228400
2019-07-30	20.88	21.34	20.55	21.32	169804
2019-07-31	21.30	21.73	20.96	20.96	184237
2019-08-01	20.95	21.05	19.98	19.98	202235
2019-08-02	19.84	19.84	19.18	19.54	157515
2019-08-05	19.21	20.19	18.75	19.05	188151
2019-08-06	21.00	22.03	19.41	19.48	244157
2019-08-07	19.37	19.48	18.86	19.39	198065
2019-08-08	19.55	19.81	19.50	19.79	169029
2019-08-09	19.73	19.86	19.52	19.77	111806
2019-08-12	19.84	20.25	19.63	19.79	166902
2019-08-13	19.70	20.26	19.70	20.02	92633
2019-08-14	19.66	20.03	19.52	19.97	286336
2019-08-15	19.96	20.19	19.82	20.01	212895
2019-08-16	20.07	20.26	19.90	19.95	156780
2019-08-19	20.19	20.20	19.74	19.76	193575
2019-08-20	19.68	19.87	19.34	19.83	202464
2019-08-21	19.98	20.04	19.72	19.78	111417
2019-08-22	19.86	19.89	19.50	19.55	107815
2019-08-23	19.49	19.49	18.89	18.98	202970
2019-08-26	19.10	19.10	18.49	18.83	105806
2019-08-27	18.93	18.93	18.02	18.07	133765
2019-08-28	17.98	18.53	17.80	18.47	119557
2019-08-29	18.57	19.01	18.57	19.00	144025
2019-08-30	19.06	19.60	18.92	19.54	215153
2019-09-03	19.43	19.58	18.58	18.83	152325
2019-09-04	19.02	19.16	18.78	18.81	85062
2019-09-05	19.04	19.59	18.99	19.14	112650
2019-09-06	19.19	19.19	18.80	18.81	88205
2019-09-09	18.92	19.57	18.58	19.50	93802
2019-09-10	19.53	20.34	19.32	20.31	217588
2019-09-11	20.48	20.60	20.25	20.51	265050
2019-09-12	20.49	20.65	20.41	20.44	335664
2019-09-13	20.35	21.06	20.35	20.93	148714
2019-09-16	20.86	21.33	20.81	21.08	137868
2019-09-17	20.97	21.10	20.54	20.96	101319
2019-09-18	20.90	20.96	20.28	20.56	169126
2019-09-19	20.61	20.72	20.16	20.17	384870
2019-09-20	20.18	20.42	19.94	20.13	294974
2019-09-23	20.01	20.08	19.69	19.73	113323
2019-09-24	19.70	19.84	19.13	19.25	147368
2019-09-25	19.25	19.82	19.22	19.77	247968
2019-09-26	19.76	19.92	19.53	19.63	115070
2019-09-27	19.67	19.88	19.34	19.39	108648
2019-09-30	19.43	19.67	19.33	19.61	113638
2019-10-01	19.75	19.96	19.19	19.26	103256
2019-10-02	19.11	19.38	19.01	19.30	108176
2019-10-03	19.24	19.24	18.69	19.21	108163
2019-10-04	19.19	19.80	19.19	19.77	79721
2019-10-07	19.67	19.96	19.53	19.84	133691
2019-10-08	19.66	19.78	19.38	19.55	86701
2019-10-09	19.71	19.77	19.44	19.61	61594
2019-10-10	19.64	19.98	19.61	19.75	98977
2019-10-11	20.07	20.60	19.96	20.25	153105
2019-10-14	20.10	20.40	19.97	20.09	121841
2019-10-15	20.08	20.24	19.99	20.10	90698
2019-10-16	20.09	20.44	20.00	20.00	106910
2019-10-17	20.12	20.53	20.08	20.51	139765
2019-10-18	20.40	21.22	20.40	20.96	187170
2019-10-21	21.13	21.74	21.13	21.18	223670
2019-10-22	21.13	21.36	20.93	21.21	105705
2019-10-23	21.20	21.45	20.92	21.09	95025
2019-10-24	21.14	21.16	20.55	20.76	75862
2019-10-25	20.71	20.96	20.55	20.91	56544
2019-10-28	21.06	21.26	20.90	21.14	122901
2019-10-29	21.09	21.30	21.02	21.22	85532
2019-10-30	21.24	21.28	20.85	20.97	135692
2019-10-31	20.86	20.95	20.31	20.44	328358
2019-11-01	20.55	21.32	20.55	20.99	262082
2019-11-04	21.50	23.73	21.24	23.11	787516
2019-11-05	22.95	23.66	22.51	23.62	451159
2019-11-06	23.62	23.62	22.58	22.66	197452
2019-11-07	22.96	23.24	22.13	22.34	488075
2019-11-08	22.44	22.51	21.86	22.02	170942
2019-11-11	21.77	22.05	21.50	21.93	218625
2019-11-12	21.87	22.26	21.68	21.95	186613
2019-11-13	21.69	21.91	21.57	21.57	137501
2019-11-14	21.63	21.91	21.54	21.65	119203
2019-11-15	21.82	22.02	21.59	21.65	134913
2019-11-18	21.61	21.61	21.28	21.34	102453
2019-11-19	21.45	21.76	21.11	21.57	141960
2019-11-20	21.42	21.56	21.12	21.22	146818
2019-11-21	21.25	21.25	20.71	20.78	102521
2019-11-22	20.88	20.98	20.77	20.93	78423
2019-11-25	20.92	21.39	20.83	21.39	103538
2019-11-26	21.36	21.58	21.10	21.55	126147
2019-11-27	21.61	21.96	21.38	21.77	92189
2019-11-29	21.71	22.06	21.55	22.02	83435
2019-12-02	21.91	22.15	21.43	21.50	209389
2019-12-03	21.26	21.40	21.05	21.27	120799
2019-12-04	21.47	21.95	21.36	21.63	168735
2019-12-05	21.71	21.93	21.52	21.92	162144
2019-12-06	22.03	22.69	22.03	22.34	227439
2019-12-09	22.27	22.41	22.14	22.16	139587
2019-12-10	22.09	22.37	21.83	22.25	106410
2019-12-11	22.47	22.62	22.18	22.35	121198
2019-12-12	22.18	22.92	22.14	22.76	129772
2019-12-13	22.92	22.92	22.21	22.34	133928
2019-12-16	22.64	23.53	22.51	23.20	252120
2019-12-17	23.00	23.21	22.55	22.94	242763
2019-12-18	23.07	23.07	22.66	22.73	108366
2019-12-19	22.64	23.02	22.43	22.69	206989
2019-12-20	22.73	22.81	22.45	22.48	349985
2019-12-23	22.62	22.76	22.38	22.56	99872
2019-12-24	22.56	22.57	22.31	22.42	37315
2019-12-26	22.45	22.45	22.10	22.30	55625
2019-12-27	22.39	22.39	21.88	21.93	78053
2019-12-30	21.94	22.51	21.77	22.26	116334
2019-12-31	22.07	22.37	21.92	22.24	141790
2020-01-02	22.40	22.47	21.55	21.69	136739
2020-01-03	21.47	21.72	21.32	21.61	99823
2020-01-06	21.42	22.00	21.09	21.83	155578
2020-01-07	21.74	22.08	21.57	21.93	120529
2020-01-08	21.94	22.03	21.47	21.71	101277
2020-01-09	21.79	21.88	21.47	21.51	76914
2020-01-10	21.48	21.68	21.29	21.45	103895
2020-01-13	21.38	21.58	21.16	21.52	107899
2020-01-14	21.49	22.10	21.49	21.87	99897
2020-01-15	21.76	22.02	21.73	21.91	89642
2020-01-16	22.12	22.53	22.04	22.34	133370
2020-01-17	22.53	22.61	22.06	22.13	92390
2020-01-21	22.13	22.39	21.95	22.24	99181
2020-01-22	22.39	22.76	22.22	22.66	138869
2020-01-23	22.69	23.31	22.37	22.76	152737
2020-01-24	22.66	22.78	21.95	22.00	83019
2020-01-27	21.63	22.02	21.54	21.77	85861
2020-01-28	21.83	22.13	21.57	21.80	81477
2020-01-29	21.79	22.09	21.72	21.87	100705
2020-01-30	21.69	22.00	21.64	22.00	100807
2020-01-31	21.85	21.94	21.16	21.33	200665
2020-02-03	21.50	21.56	21.35	21.39	161972
2020-02-04	21.65	21.75	21.41	21.47	141655
2020-02-05	21.70	22.22	21.63	22.21	189283
2020-02-06	22.31	22.39	21.73	21.90	96698
2020-02-07	21.79	21.86	21.53	21.74	78624
2020-02-10	21.70	21.86	21.61	21.82	45528
2020-02-11	21.97	22.82	21.97	22.51	83688
2020-02-12	22.67	23.16	22.61	22.96	100110
2020-02-13	22.92	23.13	22.71	23.13	92200
2020-02-14	23.18	23.42	23.03	23.35	88595
2020-02-18	23.28	23.52	23.15	23.37	100460
2020-02-19	23.40	23.50	23.21	23.38	68016
2020-02-20	23.29	23.46	22.36	22.40	178340
2020-02-21	22.39	23.24	22.20	22.95	118325
2020-02-24	22.22	22.72	21.94	22.56	112306
2020-02-25	21.49	22.96	21.12	21.25	224412
2020-02-26	21.30	21.67	19.93	20.20	229712
2020-02-27	19.87	20.26	19.60	19.66	186699
2020-02-28	18.99	19.38	18.50	18.98	328199
2020-03-02	19.01	19.82	18.84	19.76	170979
2020-03-03	19.72	20.50	19.57	19.92	191156
2020-03-04	20.23	20.49	20.00	20.16	217714
2020-03-05	19.52	20.16	19.52	20.12	204950
2020-03-06	19.40	20.43	19.40	20.33	152036
2020-03-09	19.05	19.33	17.51	18.21	469091
2020-03-10	18.37	18.59	16.80	16.90	633053
2020-03-11	16.50	16.50	14.98	15.27	326013
2020-03-12	14.20	14.50	9.42	9.92	566463
2020-03-13	10.64	11.72	9.70	11.68	871184
2020-03-16	10.47	11.79	10.09	11.60	437633
2020-03-17	11.84	13.51	11.01	13.43	498795
2020-03-18	12.52	12.79	9.59	10.10	333066
2020-03-19	10.20	11.78	9.80	11.36	338991
2020-03-20	11.31	13.09	10.99	12.44	434867
2020-03-23	12.52	14.04	12.28	12.53	315230
2020-03-24	13.26	13.78	12.91	13.40	275231
2020-03-25	13.43	13.60	12.72	13.35	226589
2020-03-26	13.26	15.27	13.25	15.26	271831
2020-03-27	14.67	15.22	14.05	14.14	317055
2020-03-30	14.21	15.20	13.79	14.94	214758
2020-03-31	15.07	15.94	14.52	15.90	452953
2020-04-01	15.16	15.54	14.68	15.48	334782
2020-04-02	15.44	16.18	14.67	15.78	258036
2020-04-03	15.65	15.85	14.92	15.46	259972
2020-04-06	16.07	16.55	15.81	16.27	396479
2020-04-07	16.76	17.12	15.22	15.50	228236
2020-04-08	15.81	16.28	15.12	16.14	234351
2020-04-09	16.62	17.07	16.14	16.91	165136
2020-04-13	16.76	16.77	16.02	16.24	150640
2020-04-14	16.77	17.05	16.05	16.57	137473
2020-04-15	16.15	16.26	14.85	15.01	142680
2020-04-16	14.94	15.05	14.00	14.26	237397
2020-04-17	14.67	15.11	14.56	14.75	481756
2020-04-20	14.46	14.65	14.11	14.18	179120
2020-04-21	13.65	14.00	13.33	13.58	184296
2020-04-22	13.89	14.08	13.43	13.72	169236
2020-04-23	13.62	14.00	13.51	13.77	178567
2020-04-24	13.73	13.88	13.50	13.68	89850
2020-04-27	13.74	14.29	13.52	14.10	137868
2020-04-28	14.98	15.21	14.35	15.02	147124
2020-04-29	15.54	16.88	15.54	16.33	297722
2020-04-30	15.70	15.96	15.14	15.61	230992
2020-05-01	15.65	15.65	14.71	15.02	229424
2020-05-04	14.95	14.95	13.93	14.64	192660
2020-05-05	14.65	14.99	13.61	13.94	454428
2020-05-06	13.84	14.20	13.51	13.91	244195
2020-05-07	14.26	14.73	14.14	14.34	300122
2020-05-08	14.76	14.93	14.43	14.81	160381
2020-05-11	14.58	14.60	13.98	14.50	188869
2020-05-12	14.47	14.56	13.97	14.03	239868
2020-05-13	13.86	13.98	13.51	13.69	244129
2020-05-14	13.48	13.48	12.75	13.34	238908
2020-05-15	13.36	13.58	13.07	13.44	220679
2020-05-18	13.97	14.76	13.97	14.71	288994
2020-05-19	14.68	15.16	14.31	14.34	327638
2020-05-20	14.66	15.24	14.63	14.92	221145
2020-05-21	14.85	15.13	14.71	14.94	132561
2020-05-22	15.08	15.08	14.70	15.00	223795
2020-05-26	14.82	16.05	14.82	15.96	356802
2020-05-27	15.86	16.60	15.86	16.16	710063
2020-05-28	16.52	17.29	16.27	16.65	311739
2020-05-29	16.42	16.82	16.21	16.69	232459
2020-06-01	16.91	17.13	16.44	16.49	267897
2020-06-02	16.69	17.37	16.59	17.12	380257
2020-06-03	17.49	18.06	17.49	17.77	356537
2020-06-04	17.64	18.19	17.59	18.09	266033
2020-06-05	18.99	19.42	18.60	18.74	290804
2020-06-08	18.89	19.21	18.66	18.83	616687
2020-06-09	18.55	18.55	17.94	18.39	238841
2020-06-10	18.33	18.48	17.21	17.27	298952
2020-06-11	16.74	16.86	15.53	15.58	296464
2020-06-12	16.29	16.37	15.36	15.68	302236
2020-06-15	15.10	16.73	15.10	16.71	310175
2020-06-16	17.56	18.75	17.56	18.17	629495
2020-06-17	18.39	18.65	17.20	17.55	471427
2020-06-18	17.68	18.01	17.26	17.42	218892
2020-06-19	17.45	17.77	17.17	17.18	536031
2020-06-22	17.17	17.45	16.92	17.11	192233
2020-06-23	17.36	17.43	16.96	17.07	187268
2020-06-24	17.27	17.27	16.59	16.64	309365
2020-06-25	16.66	16.86	16.34	16.80	335367
2020-06-26	16.63	16.71	16.25	16.39	1062662
2020-06-29	16.73	17.77	16.61	17.54	288330
2020-06-30	17.42	17.81	17.18	17.76	268994
2020-07-01	17.84	18.02	17.63	17.71	272157
2020-07-02	18.02	18.43	17.44	17.53	405297
2020-07-06	17.58	17.83	16.91	17.12	260162
2020-07-07	16.79	16.79	16.03	16.05	225947
2020-07-08	15.95	16.94	15.70	15.95	175590
2020-07-09	15.87	15.95	15.03	15.21	209189
2020-07-10	15.20	16.13	15.20	16.08	239347
2020-07-13	16.19	16.54	15.77	16.21	232345
2020-07-14	16.16	16.37	15.80	16.04	276803
2020-07-15	16.50	17.12	16.31	17.01	369817
2020-07-16	16.90	16.98	16.63	16.79	181630
2020-07-17	16.69	16.98	16.65	16.84	251571
2020-07-20	16.78	16.97	16.50	16.52	177394
2020-07-21	16.70	17.34	16.70	17.14	303089
2020-07-22	16.99	17.14	16.69	16.71	299447
2020-07-23	16.62	17.18	16.62	16.90	326326
2020-07-24	16.87	16.98	16.42	16.43	175602
2020-07-27	16.38	16.57	16.25	16.53	135541
2020-07-28	16.45	16.76	16.35	16.35	100423
2020-07-29	16.38	16.86	16.35	16.76	204131
2020-07-30	16.42	16.63	16.13	16.49	115074
2020-07-31	16.36	16.51	15.82	16.03	193181
2020-08-03	16.14	16.92	16.04	16.81	260875
2020-08-04	17.75	18.80	17.25	17.25	992952
2020-08-05	18.97	18.99	18.27	18.39	1374535
2020-08-06	18.26	18.71	17.96	18.05	360967
2020-08-07	17.94	18.36	17.94	18.03	830909
2020-08-10	18.18	18.81	18.12	18.40	966538
2020-08-11	18.67	19.33	18.67	18.89	1139564
2020-08-12	19.17	19.47	18.54	18.75	583772
2020-08-13	18.60	19.08	18.51	18.60	357932
2020-08-14	18.36	18.82	18.33	18.68	326647
2020-08-17	18.72	18.74	18.14	18.22	248984
2020-08-18	18.21	18.34	17.66	17.70	351154
2020-08-19	17.72	18.03	17.66	17.86	433973
2020-08-20	17.63	17.89	17.59	17.80	290562
2020-08-21	17.77	17.92	17.43	17.70	260804
2020-08-24	17.90	18.22	17.69	18.01	324738
2020-08-25	18.05	18.35	17.95	18.25	464046
2020-08-26	18.21	18.45	17.90	17.96	312459
2020-08-27	18.08	18.89	18.05	18.68	679837
2020-08-28	18.89	19.09	18.61	18.93	541792
2020-08-31	18.88	19.25	18.50	19.06	448329
2020-09-01	19.13	19.48	18.93	19.43	553296
2020-09-02	19.56	19.98	19.53	19.98	533496
2020-09-03	20.00	20.16	19.16	19.40	502018
2020-09-04	19.76	19.76	19.23	19.59	433274
2020-09-08	19.48	19.50	18.62	18.67	349838
2020-09-09	18.86	19.36	18.16	18.29	392616
2020-09-10	18.39	18.63	17.91	18.02	803259
2020-09-11	18.10	18.31	17.98	18.07	262519
2020-09-14	18.23	18.61	17.91	17.97	278081
2020-09-15	18.08	18.52	17.77	17.85	286464
2020-09-16	17.87	18.16	17.70	17.97	731197
2020-09-17	17.80	18.50	17.72	18.36	565318
2020-09-18	18.37	18.75	18.02	18.22	449684
2020-09-21	17.89	17.89	17.07	17.28	356617
2020-09-22	17.32	17.95	17.32	17.84	355943
2020-09-23	17.91	18.40	17.86	17.89	324273
2020-09-24	17.84	18.47	17.77	18.02	290625
2020-09-25	17.80	18.27	17.78	18.18	213540
2020-09-28	18.45	18.83	18.45	18.74	184648
2020-09-29	18.50	18.70	18.15	18.31	234372
2020-09-30	18.44	18.49	17.95	18.04	401159
2020-10-01	18.05	18.21	17.54	17.66	243566
2020-10-02	17.27	18.21	17.27	18.09	324823
2020-10-05	18.27	18.96	18.27	18.82	169940
2020-10-06	18.97	19.44	18.67	18.88	242777
2020-10-07	19.08	19.68	18.88	19.53	373681
2020-10-08	19.75	19.88	19.57	19.78	148236
2020-10-09	19.92	20.24	19.62	19.80	216996
2020-10-12	19.89	20.17	19.74	20.06	291525
2020-10-13	19.85	19.97	19.72	19.77	130018
2020-10-14	19.82	19.97	19.42	19.48	203455
2020-10-15	19.18	19.86	19.15	19.86	179700
2020-10-16	19.81	19.89	19.68	19.74	135680
2020-10-19	19.90	20.10	19.46	19.56	186466
2020-10-20	19.74	19.99	19.57	19.76	137742
2020-10-21	19.76	19.92	19.72	19.73	118440
2020-10-22	19.81	19.90	19.57	19.72	123223
2020-10-23	19.86	20.11	19.86	19.96	158526
2020-10-26	19.62	19.94	19.52	19.73	154383
2020-10-27	18.76	19.09	18.36	18.50	298363
2020-10-28	18.06	18.42	17.88	18.23	270787
2020-10-29	18.24	18.76	18.05	18.61	241035
2020-10-30	18.59	18.98	18.59	18.87	162256
2020-11-02	19.08	19.67	18.95	19.62	187762
2020-11-03	20.02	20.04	19.50	19.63	281890
2020-11-04	19.29	19.49	18.56	19.21	367238
2020-11-05	19.31	20.19	19.31	19.70	344639
2020-11-06	20.49	21.99	19.71	20.79	338143
2020-11-09	21.75	23.27	21.69	22.06	351130
2020-11-10	22.41	23.25	22.41	22.99	367537
2020-11-11	23.08	23.08	21.86	22.49	293287
2020-11-12	22.41	22.98	21.81	22.18	365433
2020-11-13	22.41	22.99	22.35	22.73	264602
2020-11-16	23.41	23.98	22.94	23.75	328396
2020-11-17	23.56	23.78	23.08	23.73	165276
2020-11-18	23.93	24.13	23.54	23.59	226849
2020-11-19	23.43	23.46	22.72	23.40	240012
2020-11-20	23.12	23.82	23.05	23.79	283029
2020-11-23	24.00	24.93	24.00	24.87	264969
2020-11-24	25.00	26.02	24.65	25.74	274588
2020-11-25	25.60	25.60	24.67	25.07	203627
2020-11-27	25.04	25.04	24.59	24.92	80967
2020-11-30	24.78	25.00	24.11	24.25	293267
2020-12-01	24.57	24.90	24.32	24.68	256813
2020-12-02	24.65	25.00	24.34	24.84	186324
2020-12-03	24.86	25.64	24.53	25.36	237230
2020-12-04	25.62	26.47	25.40	26.31	274719
2020-12-07	26.40	26.78	26.11	26.65	244430
2020-12-08	26.49	26.90	26.12	26.77	189340
2020-12-09	27.10	27.46	26.82	27.04	206325
2020-12-10	26.59	27.06	26.17	26.90	268895
2020-12-11	26.64	27.42	26.63	27.23	193606
2020-12-14	27.62	27.89	26.94	27.02	235715
2020-12-15	27.37	29.02	27.19	27.89	391644
2020-12-16	28.37	28.49	27.66	27.72	219576
2020-12-17	27.78	28.12	27.30	27.86	199227
2020-12-18	27.80	27.90	27.15	27.40	774951
2020-12-21	26.86	27.44	26.56	27.37	232071
2020-12-22	27.55	27.83	27.12	27.76	146545
2020-12-23	27.96	28.24	27.49	27.62	153793
2020-12-24	27.85	27.85	27.36	27.76	70511
2020-12-28	27.98	28.30	27.54	27.71	171500
2020-12-29	28.51	28.51	27.26	27.70	210240
2020-12-30	27.75	28.18	27.35	27.51	197786
2020-12-31	27.47	27.90	27.28	27.61	217299
2021-01-04	27.83	28.22	26.91	27.65	497212
2021-01-05	27.71	28.58	27.34	28.39	444146
2021-01-06	29.69	31.66	29.00	31.20	392286
2021-01-07	31.21	31.84	30.66	31.35	208963
2021-01-08	31.55	31.55	29.96	30.63	231203
2021-01-11	30.36	30.78	30.19	30.60	176969
2021-01-12	30.71	31.82	30.60	31.77	242156
2021-01-13	31.76	32.28	30.67	30.85	443808
2021-01-14	31.15	31.63	30.92	31.28	137792
2021-01-15	30.95	31.41	30.15	30.76	164286
2021-01-19	31.21	31.71	30.96	31.52	199141
2021-01-20	31.61	31.87	31.27	31.76	238514
2021-01-21	31.71	31.89	30.39	30.61	173697
2021-01-22	30.43	31.34	30.33	31.23	262901
2021-01-25	31.09	31.28	30.30	30.69	217472
2021-01-26	31.99	31.99	29.88	30.29	218084
2021-01-27	29.65	30.14	28.65	29.61	380505
2021-01-28	30.04	30.39	29.72	30.14	346004
2021-01-29	30.10	30.35	29.05	29.11	404573
2021-02-01	29.25	30.17	28.84	30.09	300217
2021-02-02	30.31	30.76	29.63	30.59	200187
2021-02-03	30.52	31.07	30.13	30.71	195035
2021-02-04	30.80	31.27	30.41	31.25	155632
2021-02-05	31.54	31.99	31.21	31.84	175094
2021-02-08	32.08	32.81	32.00	32.39	236006
2021-02-09	32.24	32.37	31.43	31.55	193850
2021-02-10	31.67	31.76	31.03	31.37	195501
2021-02-11	31.64	31.84	30.58	31.23	239149
2021-02-12	31.00	31.51	30.86	31.30	132238
2021-02-16	31.78	32.51	31.12	32.32	565471
2021-02-17	32.32	32.49	31.54	32.07	309860
2021-02-18	32.16	32.33	31.02	31.43	245953
2021-02-19	31.62	32.35	31.36	32.01	442819
2021-02-22	32.00	33.74	31.72	33.50	460246
2021-02-23	33.94	36.26	33.65	34.54	1002209
2021-02-24	35.59	35.97	34.70	35.79	495058
2021-02-25	35.90	36.25	34.03	34.09	359742
2021-02-26	34.00	34.74	33.26	33.47	646096
2021-03-01	34.77	35.73	34.58	35.37	340779
2021-03-02	35.51	35.51	34.45	34.59	363961
2021-03-03	34.63	37.35	34.63	36.21	907162
2021-03-04	36.50	36.98	34.55	35.49	503921
2021-03-05	35.88	36.48	34.62	36.38	446891
2021-03-08	37.12	37.70	36.38	37.27	410258
2021-03-09	37.57	38.71	37.02	38.36	567517
2021-03-10	38.55	39.86	38.17	39.33	519077
2021-03-11	40.00	40.67	38.93	40.51	485766
2021-03-12	40.40	41.20	40.08	41.12	359394
2021-03-15	41.49	41.76	39.93	40.43	279849
2021-03-16	40.42	40.50	39.17	39.84	298329
2021-03-17	38.36	38.36	36.53	36.78	847472
2021-03-18	34.98	35.63	33.50	33.61	2570175
2021-03-19	34.26	34.39	32.78	33.18	1378886
2021-03-22	33.14	33.85	32.15	32.64	589388
2021-03-23	32.65	32.72	31.70	31.98	1303912
2021-03-24	32.63	33.10	31.39	31.70	959788
2021-03-25	31.16	32.62	30.42	32.31	742736
2021-03-26	32.89	33.14	31.84	32.78	963505
2021-03-29	32.90	33.59	31.37	31.57	543035
2021-03-30	31.63	32.60	31.39	32.53	616304
2021-03-31	33.37	33.71	32.32	33.13	1005559
2021-04-01	33.91	33.92	32.56	33.45	679788
2021-04-05	34.48	34.99	33.92	34.62	607781
2021-04-06	34.90	35.29	34.47	34.66	633521
2021-04-07	34.50	34.93	33.42	33.52	543020
2021-04-08	33.88	34.00	32.97	33.44	626812
2021-04-09	34.36	34.71	33.78	34.66	689158
2021-04-12	34.76	34.94	33.94	34.06	328720
2021-04-13	33.90	34.07	32.91	33.31	454517
2021-04-14	35.12	36.03	35.00	35.32	1050115
2021-04-15	35.46	35.86	34.41	34.78	615431
2021-04-16	35.12	35.34	34.56	34.90	377100
2021-04-19	34.85	34.95	33.77	34.35	473508
2021-04-20	34.06	34.25	33.17	33.36	357211
2021-04-21	33.21	33.93	33.14	33.87	315531
2021-04-22	33.54	33.95	33.00	33.00	658953
2021-04-23	33.20	34.45	33.01	33.89	516166
2021-04-26	34.26	34.48	33.41	33.67	496424
2021-04-27	33.67	33.89	33.21	33.31	466732
2021-04-28	33.48	33.59	33.08	33.26	430837
2021-04-29	33.45	33.89	33.20	33.48	332536
2021-04-30	33.30	33.38	32.56	32.66	467828
2021-05-03	33.05	33.55	32.75	33.39	391917
2021-05-04	33.13	33.24	32.62	33.10	375040
2021-05-05	33.16	33.36	32.57	32.93	321504
2021-05-06	32.81	33.25	31.36	32.57	772615
2021-05-07	32.55	33.01	31.83	32.69	279461
2021-05-10	32.92	32.93	32.21	32.22	331716
2021-05-11	31.32	32.00	31.13	31.58	259490
2021-05-12	31.50	31.83	30.01	30.10	345803
2021-05-13	30.01	31.35	30.01	31.23	492136
2021-05-14	31.46	32.28	31.16	32.17	532728
2021-05-17	31.86	32.91	31.86	32.89	457787
2021-05-18	32.55	32.89	31.94	31.97	451424
2021-05-19	31.21	31.79	30.68	31.05	638376
2021-05-20	30.97	31.12	30.41	30.96	385493
2021-05-21	31.35	31.70	31.00	31.49	401963
2021-05-24	31.65	31.65	31.19	31.42	243962
2021-05-25	31.30	31.63	30.36	30.37	464764
2021-05-26	30.51	30.91	30.40	30.78	318692
2021-05-27	31.27	31.60	31.05	31.50	421967
2021-05-28	31.70	31.85	31.22	31.79	376835
2021-06-01	32.10	32.71	31.91	32.54	435489
2021-06-02	32.74	32.74	31.72	31.84	563485
2021-06-03	31.63	32.25	31.05	32.21	338857
2021-06-04	32.32	32.41	31.70	32.21	340517
2021-06-07	32.46	32.49	32.08	32.27	275210
2021-06-08	32.27	33.15	31.90	32.97	438929
2021-06-09	33.02	33.95	32.91	33.81	636688
2021-06-10	33.58	34.02	32.75	32.82	548439
2021-06-11	33.05	33.55	32.31	32.52	391291
2021-06-14	32.50	32.65	31.34	31.59	322822
2021-06-15	31.60	31.83	31.25	31.51	484373
2021-06-16	31.25	31.58	30.61	31.45	391534
2021-06-17	31.61	31.74	29.90	30.14	411886
2021-06-18	29.59	29.97	28.97	29.16	515398
2021-06-21	29.38	30.19	29.38	29.78	365628
2021-06-22	29.74	29.96	29.20	29.55	381872
2021-06-23	29.70	29.96	29.55	29.55	309369
2021-06-24	29.86	30.84	29.58	30.73	413509
2021-06-25	30.95	31.16	30.25	30.34	1881539
2021-06-28	30.50	30.52	29.35	29.48	350125
2021-06-29	29.73	29.95	28.98	29.01	283870
2021-06-30	28.98	29.64	28.80	29.43	338152
2021-07-01	29.68	30.00	29.40	29.63	212429
2021-07-02	29.65	29.65	29.05	29.20	192144
2021-07-06	29.26	29.26	28.18	28.67	197857
2021-07-07	28.49	28.85	28.32	28.41	419890
2021-07-08	27.84	28.88	27.35	28.34	387270
2021-07-09	28.69	29.35	28.50	29.25	264775
2021-07-12	29.11	29.30	28.74	29.29	222563
2021-07-13	29.17	29.34	28.73	29.06	283775
2021-07-14	29.26	29.65	28.72	28.82	276592
2021-07-15	28.49	29.00	28.45	28.74	247298
2021-07-16	29.44	29.51	28.42	28.60	450062
2021-07-19	27.94	28.04	27.09	27.33	354898
2021-07-20	27.41	28.77	27.29	28.63	458829
2021-07-21	28.92	29.54	28.92	29.11	431680
2021-07-22	28.93	29.35	28.25	28.45	287322
2021-07-23	28.58	29.08	28.18	28.66	131909
2021-07-26	28.73	29.14	28.42	28.52	166955
2021-07-27	28.45	28.64	28.06	28.45	127278
2021-07-28	28.67	29.61	28.22	29.30	203447
2021-07-29	29.64	30.25	29.42	30.12	311724
2021-07-30	30.05	30.36	29.66	29.90	215835
2021-08-02	30.11	30.84	29.60	29.60	242096
2021-08-03	29.56	30.35	29.10	30.28	307546
2021-08-04	28.62	29.06	26.42	26.57	983612
2021-08-05	26.52	27.65	26.52	27.47	529745
2021-08-06	27.69	28.14	26.84	26.92	695917
2021-08-09	26.53	26.60	25.68	25.87	772166
2021-08-10	25.92	26.65	25.74	26.62	667183
2021-08-11	26.90	27.06	26.55	26.97	414865
2021-08-12	27.16	27.20	26.57	26.64	377102
2021-08-13	26.65	26.72	26.10	26.45	363482
2021-08-16	26.35	26.35	25.66	25.78	299572
2021-08-17	25.43	25.43	24.59	25.08	353299
2021-08-18	24.98	25.36	24.65	24.87	271137
2021-08-19	24.82	24.93	24.06	24.26	300713
2021-08-20	24.21	24.43	23.93	24.26	297244
2021-08-23	24.54	24.82	24.37	24.71	196033
2021-08-24	24.91	25.65	24.84	25.61	442611
2021-08-25	25.42	25.53	24.85	25.23	336301
2021-08-26	25.32	25.32	24.49	24.50	289082
2021-08-27	24.70	25.55	24.46	25.50	336637
2021-08-30	25.56	25.77	25.21	25.50	467877
2021-08-31	25.95	26.40	25.53	25.70	1176858
2021-09-01	25.85	26.08	25.71	25.87	344540
2021-09-02	26.03	26.60	25.78	26.43	284032
2021-09-03	26.51	26.59	26.02	26.53	283256
2021-09-07	26.40	26.81	26.16	26.74	479866
2021-09-08	26.73	26.92	26.55	26.76	272732
2021-09-09	26.59	26.68	26.15	26.25	294841
2021-09-10	26.38	26.49	25.91	25.93	328053
2021-09-13	26.28	26.41	25.90	26.17	222346
2021-09-14	26.24	26.24	25.36	25.54	318589
2021-09-15	25.68	26.29	25.41	26.17	383265
2021-09-16	26.17	26.27	25.63	25.90	303823
2021-09-17	25.78	26.14	25.58	26.14	573285
2021-09-20	25.40	25.84	25.15	25.74	283645
2021-09-21	25.87	26.08	24.82	24.91	349287
2021-09-22	25.08	25.23	23.56	23.86	1148664
2021-09-23	23.89	24.76	23.75	24.48	1053822
2021-09-24	24.39	25.53	24.30	25.02	1008417
2021-09-27	25.09	26.17	25.08	25.77	341113
2021-09-28	25.84	25.93	24.87	24.92	428920
2021-09-29	25.11	25.24	24.60	25.03	352547
2021-09-30	25.15	25.22	24.47	24.49	404846
2021-10-01	24.83	25.09	24.18	24.79	615078
2021-10-04	24.88	25.37	24.73	25.11	320313
2021-10-05	24.80	25.59	24.80	25.11	515639
2021-10-06	24.86	25.22	24.31	24.87	238055
2021-10-07	25.20	25.86	25.14	25.78	393449
2021-10-08	25.94	26.17	25.78	26.07	346727
2021-10-11	26.26	26.43	26.00	26.11	422307
2021-10-12	26.19	26.88	26.01	26.65	540785
2021-10-13	26.57	26.67	26.00	26.38	257949
2021-10-14	26.63	26.83	26.48	26.56	241311
2021-10-15	27.06	27.26	26.87	26.87	411045
2021-10-18	26.58	26.70	26.14	26.45	309306
2021-10-19	26.73	26.87	26.13	26.82	170992
2021-10-20	25.85	27.27	25.22	27.16	203037
2021-10-21	27.10	27.46	27.02	27.43	258955
2021-10-22	27.43	27.54	27.18	27.25	223757
2021-10-25	27.35	27.57	27.02	27.45	168677
2021-10-26	27.46	27.51	27.14	27.38	243140
2021-10-27	27.22	27.25	26.23	26.23	331492
2021-10-28	26.30	26.90	26.30	26.72	293769
2021-10-29	26.81	27.11	26.53	26.95	369674
2021-11-01	27.21	27.77	27.01	27.58	300594
2021-11-02	27.58	27.58	26.58	26.93	251946
2021-11-03	26.84	27.63	26.66	27.46	246052
2021-11-04	27.71	27.94	27.15	27.41	322004
2021-11-05	27.87	28.62	27.86	28.46	477528
2021-11-08	29.02	29.38	28.74	28.80	491376
2021-11-09	29.00	29.30	26.50	26.58	773748
2021-11-10	26.23	27.10	26.00	26.52	489913
2021-11-11	24.96	25.62	23.62	25.19	745599
2021-11-12	25.33	25.38	24.98	25.23	537826
2021-11-15	25.46	25.99	24.79	25.31	361933
2021-11-16	25.24	26.05	25.03	26.01	465477
2021-11-17	25.95	26.15	25.47	25.92	468809
2021-11-18	26.10	26.26	25.28	25.45	302399
2021-11-19	25.00	25.38	24.98	25.14	233437
2021-11-22	25.19	25.74	25.17	25.19	237628
2021-11-23	25.15	25.52	24.99	25.30	266131
2021-11-24	25.23	25.27	24.96	24.97	217293
2021-11-26	24.10	24.16	23.41	23.96	268929
2021-11-29	24.48	24.48	23.43	23.49	515801
2021-11-30	23.16	23.36	22.21	22.42	588968
2021-12-01	23.06	23.20	21.47	21.62	527510
2021-12-02	21.83	22.60	21.54	22.50	405296
2021-12-03	22.58	22.63	21.96	22.46	320658
2021-12-06	22.83	23.66	22.74	23.47	270773
2021-12-07	23.81	24.11	23.75	23.91	331736
2021-12-08	24.09	24.27	23.65	24.25	266173
2021-12-09	24.37	24.37	23.80	24.12	335016
2021-12-10	24.37	24.67	24.15	24.45	315326
2021-12-13	24.45	24.69	24.17	24.24	414371
2021-12-14	24.13	24.68	23.73	23.83	670572
2021-12-15	23.95	24.03	22.84	23.71	410447
2021-12-16	24.20	24.39	22.97	23.03	402243
2021-12-17	23.10	23.40	22.46	23.05	552745
2021-12-20	22.60	22.98	22.08	22.88	813350
2021-12-21	23.18	23.67	23.17	23.49	415662
2021-12-22	23.56	24.09	23.10	24.03	340961
2021-12-23	24.35	24.68	24.20	24.33	187278
2021-12-27	24.27	24.50	23.92	24.37	207791
2021-12-28	24.08	24.75	24.08	24.34	197062
2021-12-29	24.32	24.65	24.10	24.25	218464
2021-12-30	24.23	24.50	23.70	23.73	357449
2021-12-31	23.74	24.40	23.73	23.98	311638
2022-01-03	24.16	25.22	24.16	25.12	366130
2022-01-04	25.22	25.78	25.04	25.54	400070
2022-01-05	25.89	26.21	24.90	24.92	313310
2022-01-06	25.39	25.86	25.02	25.44	437704
2022-01-07	25.32	25.66	25.10	25.40	290177
2022-01-10	25.37	25.63	24.95	25.41	331152
2022-01-11	25.41	25.71	24.95	25.68	324921
2022-01-12	25.94	26.01	25.15	25.56	386637
2022-01-13	25.80	26.90	25.80	26.73	564980
2022-01-14	26.62	27.41	26.10	27.39	484470
2022-01-18	27.32	27.48	26.91	27.09	549882
2022-01-19	27.09	27.29	25.71	25.94	678757
2022-01-20	25.91	26.56	25.40	25.57	584352
2022-01-21	25.25	26.04	25.09	25.17	512514
2022-01-24	24.81	26.19	24.36	26.10	555794
2022-01-25	25.80	25.80	24.67	25.16	459064
2022-01-26	25.77	26.12	25.06	25.50	648421
2022-01-27	25.75	26.29	25.00	25.29	474297
2022-01-28	25.34	25.40	24.56	25.40	609641
2022-01-31	25.35	26.06	25.10	25.72	1014007
2022-02-01	25.90	26.52	25.46	26.46	444083
2022-02-02	26.48	26.80	25.49	25.90	419825
2022-02-03	25.75	26.15	25.53	25.70	321520
2022-02-04	25.57	26.32	25.17	25.63	269035
2022-02-07	25.51	26.02	25.45	25.76	277988
2022-02-08	25.84	26.67	25.84	26.55	346919
2022-02-09	26.79	27.26	26.64	26.75	270172
2022-02-10	26.28	26.81	26.03	26.16	332765
2022-02-11	26.12	26.60	25.83	26.12	218519
2022-02-14	26.11	26.38	25.85	26.12	211744
2022-02-15	26.15	27.08	26.15	27.01	207477
2022-02-16	27.00	27.50	26.91	27.30	256509
2022-02-17	27.02	27.09	26.60	26.84	346389
2022-02-18	26.68	26.77	26.21	26.33	237557
2022-02-22	26.21	26.28	25.30	25.40	305277
2022-02-23	25.57	26.04	24.69	24.75	367365
2022-02-24	24.03	25.38	23.80	25.31	439501
2022-02-25	25.49	26.02	24.83	25.86	444899
2022-02-28	25.52	26.46	25.39	26.37	602972
2022-03-01	25.34	25.52	22.75	23.12	1450852
2022-03-02	23.05	24.63	22.89	24.59	704280
2022-03-03	24.59	25.47	24.41	24.95	494407
2022-03-04	24.54	25.44	24.27	24.65	646722
2022-03-07	24.70	25.70	24.41	25.31	816971
2022-03-08	25.43	26.67	25.15	26.11	473604
2022-03-09	26.65	26.65	25.77	25.95	303300
2022-03-10	25.63	25.90	25.28	25.80	450383
2022-03-11	26.08	26.68	25.70	26.60	393769
2022-03-14	26.87	27.30	26.54	26.83	421384
2022-03-15	26.83	26.96	26.19	26.74	570401
2022-03-16	26.85	27.86	26.12	27.75	483370
2022-03-17	27.36	27.67	26.74	26.77	454127
2022-03-18	26.67	26.90	26.11	26.22	638964
2022-03-21	26.14	26.67	25.73	25.80	346618
2022-03-22	26.09	26.32	25.66	25.89	303563
2022-03-23	25.67	25.67	25.01	25.19	442610
2022-03-24	25.37	25.49	24.60	24.62	296428
2022-03-25	24.81	24.91	24.41	24.87	426083
2022-03-28	24.91	24.98	24.41	24.83	328076
2022-03-29	25.00	25.24	24.62	24.82	329772
2022-03-30	24.85	25.50	24.39	24.55	361005
2022-03-31	24.45	24.58	23.73	23.82	454913
2022-04-01	24.07	24.71	23.85	24.56	342427
2022-04-04	24.51	24.63	24.02	24.62	367418
2022-04-05	24.63	24.96	24.20	24.64	685877
2022-04-06	24.46	25.26	24.44	25.20	864225
2022-04-07	25.42	25.85	25.05	25.64	694920
2022-04-08	25.64	25.97	25.40	25.75	463319
2022-04-11	25.59	25.96	25.41	25.80	420990
2022-04-12	25.78	26.66	25.78	26.10	476252
2022-04-13	26.20	27.58	26.18	27.20	925664
2022-04-14	27.22	27.89	27.03	27.32	490912
2022-04-18	27.26	27.71	27.20	27.39	336830
2022-04-19	27.29	27.94	26.96	27.01	660283
2022-04-20	27.10	27.67	26.50	26.66	372897
2022-04-21	26.86	26.92	25.26	25.45	467139
2022-04-22	25.29	25.51	24.60	24.72	369744
2022-04-25	24.42	24.42	23.36	23.96	463174
2022-04-26	23.68	23.91	23.21	23.51	334738
2022-04-27	23.56	24.04	23.31	23.51	254898
2022-04-28	23.67	23.91	23.19	23.69	251708
2022-04-29	23.51	23.96	23.09	23.18	276549
2022-05-02	23.33	23.56	22.71	23.13	291730
2022-05-03	23.15	23.65	22.95	23.48	211531
2022-05-04	23.63	24.30	23.27	24.27	292408
2022-05-05	24.15	24.31	23.36	23.68	277251
2022-05-06	23.72	23.90	23.16	23.46	316450
2022-05-09	23.21	23.69	22.88	23.37	441675
2022-05-10	24.46	24.79	21.61	21.76	666157
2022-05-11	22.01	23.10	21.69	22.31	472362
2022-05-12	22.13	23.35	22.09	22.69	560996
2022-05-13	22.59	23.21	22.59	22.84	410879
2022-05-16	22.93	23.28	22.54	23.02	265617
2022-05-17	23.31	24.00	23.31	23.72	268419
2022-05-18	23.91	24.84	23.24	23.43	353192
2022-05-19	23.07	24.03	22.75	23.71	377407
2022-05-20	23.81	24.32	22.69	23.26	312035
2022-05-23	23.59	23.90	23.41	23.57	154681
2022-05-24	23.41	23.80	22.87	23.77	206520
2022-05-25	23.61	24.29	23.47	24.13	244232
2022-05-26	24.27	24.69	23.91	23.92	241270
2022-05-27	23.95	24.82	23.85	24.77	276558
2022-05-31	24.58	24.68	23.91	24.28	416814
2022-06-01	24.38	24.84	24.02	24.71	254480
2022-06-02	24.84	24.93	24.46	24.85	173455
2022-06-03	24.85	24.98	24.31	24.63	226995
2022-06-06	25.29	25.90	24.91	24.99	388047
2022-06-07	24.65	25.42	24.53	25.34	532929
2022-06-08	25.34	25.49	24.72	25.03	273588
2022-06-09	24.99	25.26	24.85	24.96	165519
2022-06-10	24.57	24.96	23.95	24.24	191817
2022-06-13	23.67	23.93	23.15	23.29	485857
2022-06-14	23.69	23.80	23.06	23.36	460814
2022-06-15	23.60	23.88	23.07	23.58	301182
2022-06-16	23.08	23.09	22.00	22.26	596057
2022-06-17	22.33	22.62	21.58	22.10	446254
2022-06-21	22.30	22.78	21.93	22.70	315696
2022-06-22	22.52	22.69	22.24	22.46	210088
2022-06-23	22.52	22.52	21.74	22.08	209327
2022-06-24	22.36	23.64	22.36	23.61	618166
2022-06-27	24.09	24.41	23.54	24.15	459353
2022-06-28	24.36	24.57	22.75	22.79	367818
2022-06-29	22.68	22.95	21.30	21.40	324639
2022-06-30	20.97	21.76	20.75	21.76	322239
2022-07-01	21.79	22.35	21.40	21.93	265913
2022-07-05	21.55	21.67	20.70	21.65	221928
2022-07-06	21.63	21.63	20.98	21.39	168013
2022-07-07	21.66	22.23	21.66	22.07	244276
2022-07-08	22.06	22.32	21.87	22.23	235717
2022-07-11	22.15	22.15	21.60	21.69	125898
2022-07-12	21.49	21.86	21.18	21.23	199733
2022-07-13	20.96	21.26	20.93	21.09	156221
2022-07-14	20.75	20.75	20.34	20.68	149730
2022-07-15	21.22	21.42	20.71	21.27	248048
2022-07-18	21.59	21.83	21.16	21.21	259876
2022-07-19	21.50	22.03	21.50	21.76	222039
2022-07-20	21.85	22.13	21.70	22.02	346103
2022-07-21	22.02	22.03	21.38	22.02	312898
2022-07-22	22.23	22.42	21.65	22.00	274291
2022-07-25	22.03	22.28	22.00	22.04	257482
2022-07-26	21.93	22.27	21.82	22.17	195581
2022-07-27	22.14	22.72	22.08	22.57	168556
2022-07-28	22.64	23.16	22.63	23.04	291564
2022-07-29	23.08	23.55	22.83	23.36	202251
2022-08-01	23.17	23.50	22.73	23.31	183983
2022-08-02	23.29	23.29	22.71	22.72	190156
2022-08-03	22.90	23.06	22.19	22.22	218030
2022-08-04	22.31	22.66	22.07	22.51	173219
2022-08-05	22.28	22.88	22.01	22.43	242151
2022-08-08	22.43	22.73	22.23	22.50	401050
2022-08-09	22.22	22.70	20.60	21.14	622965
2022-08-10	21.38	21.70	21.30	21.44	438308
2022-08-11	21.60	22.28	21.58	22.05	470392
2022-08-12	22.27	22.44	22.03	22.35	303253
2022-08-15	22.04	22.32	21.72	22.23	303431
2022-08-16	22.25	22.50	22.02	22.46	260722
2022-08-17	22.22	22.22	21.91	22.06	189552
2022-08-18	22.08	22.27	21.97	22.22	185218
2022-08-19	22.08	22.08	21.66	21.70	231028
2022-08-22	21.34	21.54	21.16	21.45	200598
2022-08-23	21.66	21.97	21.32	21.34	241210
2022-08-24	21.32	21.79	21.30	21.53	254248
2022-08-25	21.61	21.98	21.53	21.77	196171
2022-08-26	21.77	21.77	21.33	21.40	204169
2022-08-29	21.12	21.26	20.86	21.10	226824
2022-08-30	21.04	21.05	20.62	20.78	259917
2022-08-31	20.77	20.77	20.16	20.27	355766
2022-09-01	20.07	20.24	19.75	20.15	283744
2022-09-02	20.25	20.36	19.61	19.69	293145
2022-09-06	19.75	19.75	19.13	19.18	370073
2022-09-07	19.18	19.75	19.00	19.55	1226423
2022-09-08	19.49	19.89	19.29	19.38	462550
2022-09-09	19.61	20.30	19.58	20.17	1264580
2022-09-12	20.35	20.56	20.01	20.25	1112296
2022-09-13	19.88	20.29	19.56	19.67	626768
2022-09-14	19.59	19.61	19.15	19.47	329813
2022-09-15	19.31	19.72	19.31	19.53	346721
2022-09-16	19.34	19.77	19.30	19.67	614165
2022-09-19	19.42	20.02	19.37	19.59	471666
2022-09-20	19.53	19.67	19.22	19.48	348079
2022-09-21	19.58	19.97	19.36	19.37	272168
2022-09-22	19.29	19.29	18.80	18.97	354494
2022-09-23	18.91	18.91	17.45	17.66	314122
2022-09-26	17.48	17.92	17.38	17.51	370464
2022-09-27	17.61	17.69	16.62	17.01	420878
2022-09-28	17.11	17.28	16.91	17.00	620150
2022-09-29	16.84	16.84	15.90	16.57	419051
2022-09-30	16.52	16.82	16.24	16.25	465561
2022-10-03	16.60	17.07	16.39	16.89	445391
2022-10-04	17.15	18.10	17.15	18.08	485279
2022-10-05	17.77	18.11	17.48	17.95	455888
2022-10-06	17.88	18.02	17.62	17.84	327376
2022-10-07	17.63	17.75	16.93	17.14	457271
2022-10-10	17.34	17.46	17.01	17.10	391510
2022-10-11	16.93	17.23	16.80	17.04	602671
2022-10-12	17.01	17.08	16.79	16.80	212294
2022-10-13	16.55	17.43	16.28	17.37	545166
2022-10-14	17.27	17.47	16.38	16.39	213597
2022-10-17	16.76	17.52	16.76	17.47	313721
2022-10-18	17.72	18.11	17.28	17.47	270986
2022-10-19	17.33	17.67	17.22	17.53	257317
2022-10-20	17.60	17.97	17.36	17.47	254410
2022-10-21	17.54	17.93	17.35	17.81	351977
2022-10-24	17.87	18.13	17.59	18.05	263382
2022-10-25	18.59	19.43	18.06	19.31	453244
2022-10-26	19.41	19.74	19.11	19.27	325860
2022-10-27	19.44	19.98	19.33	19.54	300900
2022-10-28	19.56	20.48	19.44	20.22	265636
2022-10-31	19.99	20.35	19.93	20.19	239370
2022-11-01	20.27	20.73	19.31	20.58	272171
2022-11-02	20.34	20.63	19.73	19.75	328449
2022-11-03	19.54	20.17	19.17	20.05	312216
2022-11-04	20.42	21.50	20.42	21.37	429297
2022-11-07	21.39	21.96	21.24	21.86	502135
2022-11-08	22.00	22.85	21.79	22.19	394128
2022-11-09	22.22	22.33	21.27	21.41	297675
2022-11-10	22.63	22.81	22.11	22.24	327749
2022-11-11	22.30	22.77	22.28	22.34	163972
2022-11-14	22.23	22.32	21.29	21.31	258893
2022-11-15	21.66	21.66	20.77	20.83	276939
2022-11-16	20.57	21.11	20.40	20.97	228777
2022-11-17	20.60	20.96	20.21	20.93	215757
2022-11-18	21.41	21.42	21.04	21.22	388538
2022-11-21	21.11	21.47	20.47	21.41	198154
2022-11-22	21.44	21.64	21.27	21.53	189219
2022-11-23	21.42	21.65	21.23	21.35	163399
2022-11-25	21.46	21.66	21.35	21.58	75203
2022-11-28	21.31	21.40	20.76	20.83	181124
2022-11-29	20.80	21.07	20.58	20.61	118999
2022-11-30	20.70	21.39	20.24	21.35	241798
2022-12-01	21.55	21.75	21.19	21.74	230070
2022-12-02	21.23	21.60	21.17	21.58	276034
2022-12-05	21.49	21.55	21.02	21.20	171429
2022-12-06	21.25	21.51	21.16	21.25	187865
2022-12-07	21.25	21.54	21.15	21.19	162794
2022-12-08	21.31	21.60	21.17	21.42	166584
2022-12-09	21.30	21.52	21.13	21.23	300579
2022-12-12	21.18	21.32	20.92	21.26	233890
2022-12-13	22.00	22.24	21.36	21.44	295652
2022-12-14	21.48	21.87	21.31	21.47	206779
2022-12-15	21.28	21.30	20.67	20.90	181670
2022-12-16	20.44	20.98	20.44	20.89	349168
2022-12-19	20.79	21.45	20.66	21.23	449718
2022-12-20	21.38	21.65	21.18	21.39	224712
2022-12-21	21.67	21.93	21.54	21.60	214474
2022-12-22	21.36	21.66	21.16	21.65	203571
2022-12-23	21.69	21.94	21.58	21.92	149947
2022-12-27	21.96	22.15	21.79	22.05	130638
2022-12-28	21.97	22.16	21.39	21.47	129079
2022-12-29	21.54	22.02	21.28	21.93	151243
2022-12-30	21.74	22.05	21.73	21.94	126751
2023-01-03	22.07	22.67	21.88	22.10	250226
2023-01-04	22.38	22.70	22.23	22.35	263984
2023-01-05	22.21	22.47	22.01	22.26	172627
2023-01-06	22.60	23.34	22.48	23.11	261391
2023-01-09	23.30	24.01	23.17	23.66	351775
2023-01-10	23.52	24.05	23.36	24.01	205773
2023-01-11	24.14	24.36	23.80	23.92	208180
2023-01-12	24.14	24.62	23.06	24.55	249461
2023-01-13	24.41	24.83	24.22	24.83	153767
2023-01-17	25.00	25.21	24.76	24.77	267832
2023-01-18	24.77	25.12	24.63	24.70	378264
2023-01-19	24.44	24.75	24.23	24.73	266798
2023-01-20	24.97	25.44	24.64	25.28	650381
2023-01-23	25.32	25.60	25.09	25.54	339948
2023-01-24	25.47	25.86	25.32	25.76	211230
2023-01-25	25.59	25.72	25.39	25.57	344312
2023-01-26	25.69	26.05	25.35	26.03	257560
2023-01-27	25.85	26.01	25.64	25.89	180291
2023-01-30	25.73	26.00	25.68	25.89	173019
2023-01-31	25.87	26.62	25.84	26.60	357675
2023-02-01	26.50	26.72	25.99	26.48	268948
2023-02-02	26.51	26.68	26.16	26.48	283850
2023-02-03	26.20	26.41	26.10	26.21	166942
2023-02-06	26.06	26.13	25.86	25.93	149209
2023-02-07	25.75	26.09	25.53	26.01	179866
2023-02-08	25.91	25.91	25.41	25.67	179726
2023-02-09	25.86	26.04	25.11	25.19	173568
2023-02-10	25.13	25.46	24.88	25.35	140741
2023-02-13	25.44	25.81	25.20	25.79	228235
2023-02-14	25.63	25.74	25.27	25.60	240665
2023-02-15	25.33	25.84	25.24	25.82	120535
2023-02-16	25.53	25.98	25.44	25.65	340902
2023-02-17	25.75	26.33	25.60	26.20	240847
2023-02-21	25.97	26.01	25.09	25.30	238575
2023-02-22	25.29	25.45	25.02	25.16	240816
2023-02-23	25.33	26.12	25.33	25.95	260147
2023-02-24	25.56	26.23	25.40	26.22	201156
2023-02-27	26.28	26.41	25.93	25.96	279658
2023-02-28	25.50	27.72	25.50	27.50	924778
2023-03-01	27.65	28.16	27.09	27.32	335250
2023-03-02	27.45	27.95	27.16	27.73	292235
2023-03-03	27.86	28.20	27.75	27.84	321739
2023-03-06	27.84	27.96	27.03	27.32	315013
2023-03-07	27.45	27.54	26.93	27.14	348976
2023-03-08	27.47	27.56	26.90	27.18	216561
2023-03-09	27.12	27.26	26.34	26.39	316198
2023-03-10	26.18	26.33	25.23	25.63	428856
2023-03-13	25.03	25.50	24.82	25.02	327698
2023-03-14	25.71	26.06	25.14	25.69	365395
2023-03-15	24.91	25.03	24.20	25.00	436902
2023-03-16	24.50	25.14	24.18	24.87	305399
2023-03-17	24.35	24.75	23.63	23.77	680846
2023-03-20	24.09	24.55	23.87	24.08	290958
2023-03-21	24.64	25.19	24.38	24.55	203153
2023-03-22	24.49	24.76	24.00	24.03	172334
2023-03-23	24.03	24.33	23.51	23.76	266421
2023-03-24	23.11	23.99	22.90	23.96	244066
2023-03-27	24.11	24.47	23.95	24.30	168251
2023-03-28	24.18	24.43	23.90	24.14	259294
2023-03-29	24.32	24.52	24.08	24.38	235356
2023-03-30	24.50	24.66	24.15	24.26	172414
2023-03-31	24.31	24.67	24.24	24.66	261931
2023-04-03	25.90	26.29	25.36	25.75	415468
2023-04-04	25.45	25.60	24.61	25.25	402952
2023-04-05	25.03	25.28	24.85	25.23	414802
2023-04-06	25.44	25.73	24.56	24.79	218306
2023-04-10	24.70	25.77	24.51	25.49	299028
2023-04-11	25.67	25.82	25.28	25.50	175775
2023-04-12	25.65	25.73	25.37	25.47	132052
2023-04-13	25.44	25.56	25.12	25.50	170126
2023-04-14	25.50	25.76	25.16	25.27	128597
2023-04-17	25.26	25.50	25.08	25.41	163802
2023-04-18	25.43	25.67	24.66	24.74	213613
2023-04-19	24.55	24.88	24.32	24.37	180497
2023-04-20	24.38	24.65	24.23	24.64	197881
2023-04-21	24.60	24.70	24.08	24.28	204056
2023-04-24	24.36	24.80	24.06	24.44	196107
2023-04-25	24.11	24.59	23.98	24.54	393678
2023-04-26	24.25	24.42	24.08	24.25	226570
2023-04-27	24.23	24.74	24.23	24.70	253539
2023-04-28	24.64	25.41	24.64	25.30	240865
2023-05-01	25.27	25.66	25.11	25.26	187430
2023-05-02	25.01	25.17	24.36	25.08	294048
2023-05-03	25.19	25.47	24.59	24.60	196692
2023-05-04	24.40	24.40	23.48	23.77	259090
2023-05-05	24.23	24.77	24.21	24.44	271547
2023-05-08	24.44	24.61	24.14	24.38	206595
2023-05-09	24.25	24.64	24.04	24.55	131788
2023-05-10	25.37	25.37	24.20	24.52	413325
2023-05-11	24.33	24.38	23.71	24.36	315514
2023-05-12	24.49	24.78	24.14	24.61	329681
2023-05-15	24.69	25.29	24.37	25.18	195370
2023-05-16	24.98	25.81	24.62	25.46	326700
2023-05-17	25.67	27.02	25.62	26.81	537660
2023-05-18	26.70	27.44	26.37	27.29	392698
2023-05-19	27.64	27.78	27.05	27.55	619571
2023-05-22	27.64	28.19	27.25	27.54	320155
2023-05-23	27.30	27.61	26.79	27.10	286890
2023-05-24	27.18	27.18	26.34	26.74	209716
2023-05-25	26.96	26.99	26.29	26.90	229526
2023-05-26	27.00	27.34	26.79	27.26	167125
2023-05-30	27.50	27.89	27.22	27.69	363319
2023-05-31	27.49	27.67	26.40	26.80	427678
2023-06-01	26.77	27.02	26.30	26.98	250214
2023-06-02	27.30	27.87	27.20	27.85	487176
2023-06-05	27.79	27.82	27.02	27.85	257208
2023-06-06	27.40	29.16	27.36	28.97	802046
2023-06-07	29.17	30.31	29.10	29.91	622066
2023-06-08	29.85	30.50	29.34	30.33	355236
2023-06-09	30.18	30.18	29.20	29.91	299460
2023-06-12	29.90	29.97	29.28	29.51	263058
2023-06-13	29.62	30.34	29.57	29.90	416051
2023-06-14	29.78	30.31	29.61	29.81	243101
2023-06-15	29.58	29.92	29.37	29.80	214352
2023-06-16	30.01	30.06	29.43	29.51	326545
2023-06-20	29.19	29.73	28.52	29.57	226091
2023-06-21	29.51	30.28	29.44	30.11	254078
2023-06-22	29.77	29.97	29.45	29.61	421952
2023-06-23	29.21	29.39	28.36	28.57	464619
2023-06-26	28.38	28.92	28.29	28.49	363394
2023-06-27	28.60	29.32	28.59	29.08	181572
2023-06-28	29.30	30.44	29.01	30.21	424049
2023-06-29	30.19	30.83	30.15	30.60	247482
2023-06-30	30.90	31.00	30.27	30.47	178986
2023-07-03	30.20	30.57	30.06	30.51	126344
2023-07-05	30.24	30.45	29.97	29.97	180978
2023-07-06	29.57	29.96	28.89	29.51	402798
2023-07-07	29.48	30.23	29.48	30.00	231846
2023-07-10	29.96	30.39	29.96	30.02	208649
2023-07-11	30.14	30.47	29.78	30.23	157231
2023-07-12	30.80	30.99	30.48	30.63	261790
2023-07-13	30.71	30.92	30.42	30.76	155163
2023-07-14	30.83	30.83	29.85	30.00	152914
2023-07-17	29.95	30.31	29.94	29.96	166116
2023-07-18	30.04	30.81	29.79	30.21	161671
2023-07-19	30.29	30.66	30.19	30.61	213248
2023-07-20	30.88	30.90	30.56	30.87	153050
2023-07-21	31.01	31.88	30.29	30.37	327719
2023-07-24	30.30	30.94	30.19	30.72	237976
2023-07-25	30.60	31.33	30.42	31.12	184699
2023-07-26	30.96	31.60	30.96	31.47	196080
2023-07-27	31.60	31.84	31.25	31.48	205973
2023-07-28	31.58	31.78	30.89	31.09	192239
2023-07-31	31.25	31.97	31.24	31.76	217056
2023-08-01	31.53	32.51	31.41	32.46	272762
2023-08-02	32.09	32.57	31.99	32.38	186547
2023-08-03	32.16	32.69	31.80	32.40	256566
2023-08-04	32.40	32.50	31.43	31.75	355297
2023-08-07	31.50	32.07	31.37	31.90	394644
2023-08-08	33.45	34.30	32.28	33.56	619708
2023-08-09	33.40	33.49	31.84	33.18	497937
2023-08-10	33.62	34.45	33.45	34.07	370753
2023-08-11	34.19	34.61	33.97	34.04	221594
2023-08-14	34.30	35.49	33.59	35.40	495081
2023-08-15	35.18	35.27	34.72	34.85	285395
2023-08-16	34.74	35.13	33.99	34.03	256437
2023-08-17	33.99	34.72	33.84	34.08	280090
2023-08-18	33.73	34.88	33.73	34.71	263189
2023-08-21	34.78	34.81	34.28	34.61	201696
2023-08-22	34.70	34.90	34.15	34.41	220993
2023-08-23	34.44	34.71	34.29	34.59	162683
2023-08-24	34.45	34.89	33.85	33.89	196453
2023-08-25	33.92	34.30	33.49	34.16	320876
2023-08-28	34.24	34.87	34.23	34.75	362622
2023-08-29	34.67	35.07	34.38	34.95	176968
2023-08-30	34.99	36.19	34.88	35.49	699417
2023-08-31	35.46	35.90	35.35	35.37	482151
2023-09-01	35.60	35.89	35.30	35.86	287534
2023-09-05	35.21	35.47	34.05	34.36	358020
2023-09-06	34.47	34.74	33.64	33.96	315467
2023-09-07	33.86	33.91	33.09	33.22	290601
2023-09-08	33.40	33.61	33.02	33.18	245854
2023-09-11	33.42	33.42	32.88	32.90	245301
2023-09-12	32.86	33.91	32.86	33.62	299567
2023-09-13	33.44	33.44	32.92	33.32	492554
2023-09-14	33.66	33.95	33.26	33.58	300973
2023-09-15	33.50	33.50	32.70	32.88	550884
2023-09-18	33.14	33.97	32.92	33.83	282081
2023-09-19	34.10	34.12	33.38	33.52	275358
2023-09-20	33.71	34.41	33.69	33.89	243994
2023-09-21	33.72	33.93	32.91	33.02	455112
2023-09-22	32.96	33.29	32.77	32.80	325794
2023-09-25	32.64	32.94	32.26	32.59	263413
2023-09-26	32.45	32.91	32.15	32.20	388761
2023-09-27	32.50	33.04	32.49	32.80	457128
2023-09-28	32.86	33.38	32.84	32.92	225614
2023-09-29	33.07	33.49	32.63	32.73	421963
2023-10-02	32.74	32.99	31.27	31.46	495790
2023-10-03	31.19	31.35	30.24	30.40	574572
2023-10-04	30.51	31.17	30.21	31.04	474588
2023-10-05	30.77	31.14	30.53	30.71	410644
2023-10-06	30.49	31.51	30.32	31.14	326713
2023-10-09	31.00	31.54	30.78	30.97	271038
2023-10-10	31.15	31.72	31.15	31.25	255246
2023-10-11	31.12	31.97	31.06	31.69	477450
2023-10-12	31.93	31.93	30.67	30.99	411883
2023-10-13	31.03	31.16	29.95	30.53	397020
2023-10-16	30.93	31.15	30.25	30.50	286417
2023-10-17	30.37	31.34	30.37	31.22	438187
2023-10-18	30.92	31.12	30.44	30.63	305102
2023-10-19	30.40	30.89	29.99	30.10	184295
2023-10-20	30.31	30.54	29.91	30.22	375726
2023-10-23	30.09	30.56	29.77	30.08	220080
2023-10-24	30.39	30.51	30.00	30.10	199632
2023-10-25	29.98	30.29	29.63	29.66	209737
2023-10-26	29.88	29.99	29.47	29.80	148210
2023-10-27	29.57	30.15	29.04	29.16	329408
2023-10-30	29.60	29.75	29.04	29.48	404196
2023-10-31	29.52	30.08	29.47	30.06	276343
2023-11-01	29.82	30.36	28.96	30.22	508659
2023-11-02	30.79	30.88	29.88	30.79	334649
2023-11-03	31.41	31.62	30.63	30.72	506701
2023-11-06	30.44	30.49	30.05	30.34	321361
2023-11-07	30.15	30.42	29.49	29.76	521564
2023-11-08	32.00	34.15	30.44	30.79	1226765
2023-11-09	31.09	31.28	30.23	30.39	485444
2023-11-10	30.44	30.74	30.14	30.47	409542
2023-11-13	30.36	30.83	30.02	30.20	756739
2023-11-14	31.18	31.84	31.15	31.38	1096408
2023-11-15	31.30	31.82	31.16	31.62	412346
2023-11-16	31.63	31.73	30.79	31.06	522557
2023-11-17	31.34	31.34	30.61	30.84	320222
2023-11-20	30.96	31.09	30.58	31.07	209336
2023-11-21	31.00	31.15	30.72	30.83	426748
2023-11-22	31.01	31.13	30.55	30.65	195792
2023-11-24	30.69	31.02	30.50	30.84	106133
2023-11-27	30.66	30.66	30.25	30.36	327273
2023-11-28	30.23	30.23	29.39	29.40	453458
2023-11-29	29.79	30.02	29.15	29.23	379528
2023-11-30	29.41	30.37	29.14	30.36	384655
2023-12-01	30.16	31.79	30.08	31.21	408903
2023-12-04	31.00	31.97	30.97	31.82	281684
2023-12-05	31.60	31.80	31.06	31.11	326989
2023-12-06	31.35	32.13	31.34	31.37	340545
2023-12-07	31.33	31.50	30.88	31.43	287953
2023-12-08	31.33	32.16	31.33	32.13	288624
2023-12-11	32.10	32.38	32.02	32.21	346261
2023-12-12	32.31	32.48	32.08	32.32	175547
2023-12-13	32.36	33.36	31.93	33.23	455827
2023-12-14	33.89	34.24	33.20	33.56	422957
2023-12-15	33.75	33.75	32.94	33.00	642169
2023-12-18	33.10	33.17	32.25	32.74	394269
2023-12-19	32.87	33.46	32.87	33.32	492071
2023-12-20	33.17	33.49	32.63	32.69	372549
2023-12-21	32.93	33.37	32.51	32.72	348847
2023-12-22	32.93	33.25	32.83	33.17	272316
2023-12-26	33.37	33.61	33.04	33.52	187402
2023-12-27	33.71	33.75	33.29	33.27	387201
2023-12-28	33.23	33.67	33.23	33.53	434738
2023-12-29	33.39	33.54	32.92	33.21	215489
2024-01-02	32.88	33.18	32.58	32.82	234771
2024-01-03	32.61	32.61	31.59	31.64	279049
2024-01-04	31.71	31.73	31.04	31.09	457941
2024-01-05	30.99	31.54	30.95	31.24	556235
2024-01-08	31.27	32.20	31.06	32.17	394164
2024-01-09	31.77	31.94	31.22	31.91	353478
2024-01-10	31.86	32.36	31.77	32.33	267870
2024-01-11	32.20	32.72	32.01	32.72	501138
2024-01-12	33.13	33.64	33.00	33.58	448728
2024-01-16	33.42	33.69	32.65	32.81	596871
2024-01-17	32.37	33.33	32.16	33.22	486710
2024-01-18	33.46	33.74	33.14	33.48	452620
2024-01-19	33.69	33.69	32.51	33.31	423019
2024-01-22	33.64	34.00	33.38	33.66	230606
2024-01-23	33.93	33.97	32.34	32.49	480081
2024-01-24	32.76	32.76	32.13	32.32	366877
2024-01-25	32.83	33.12	32.61	32.89	191298
2024-01-26	33.05	33.26	32.39	32.53	287523
2024-01-29	32.45	33.49	32.45	33.34	271144
2024-01-30	33.34	33.58	33.05	33.56	158824
2024-01-31	33.68	33.68	32.63	32.80	314227
2024-02-01	32.92	33.94	32.92	33.79	307814
2024-02-02	33.45	34.42	33.21	34.40	335075
2024-02-05	33.98	34.01	33.40	33.77	276478
2024-02-06	33.90	36.08	33.90	35.80	652009
2024-02-07	35.77	36.29	35.49	36.25	337245
2024-02-08	36.20	36.71	36.14	36.42	317986
2024-02-09	36.34	37.63	36.23	37.45	369829
2024-02-12	37.34	38.39	37.34	37.89	326150
2024-02-13	36.96	37.19	36.23	36.83	343017
2024-02-14	37.39	38.84	37.00	38.43	431944
2024-02-15	38.61	39.07	37.94	39.01	381348
2024-02-16	38.69	39.20	38.55	38.94	282459
2024-02-20	38.75	38.84	38.27	38.44	344824
2024-02-21	38.25	39.05	38.19	38.93	370327
2024-02-22	39.21	39.78	38.84	39.51	891169
2024-02-23	39.64	40.34	39.36	39.91	639833
2024-02-26	39.75	40.71	39.50	40.54	710480
2024-02-27	39.49	41.11	37.00	37.76	1072353
2024-02-28	38.46	39.63	37.93	39.47	943219
2024-02-29	39.80	39.88	38.84	39.51	618976
2024-03-01	39.50	39.90	39.08	39.64	379220
2024-03-04	39.50	39.93	39.24	39.36	234066
2024-03-05	39.07	39.55	38.38	38.67	234987
2024-03-06	38.77	39.90	38.42	39.85	342203
2024-03-07	39.95	41.59	39.85	40.89	488023
2024-03-08	41.19	41.65	40.87	41.15	303976
2024-03-11	40.90	40.90	39.93	40.86	386972
2024-03-12	40.64	40.90	40.23	40.82	364670
2024-03-13	40.71	41.02	40.39	40.64	328542
2024-03-14	40.55	40.78	39.64	40.18	402209
2024-03-15	40.08	41.02	40.05	40.38	1427850
2024-03-18	40.40	41.24	40.27	40.32	384871
2024-03-19	40.14	40.45	39.87	39.90	492826
2024-03-20	39.90	41.05	39.79	40.86	733762
2024-03-21	41.19	41.79	41.11	41.42	1143957
2024-03-22	41.60	41.69	40.90	40.93	420081
2024-03-25	41.14	41.21	40.66	40.90	326978
2024-03-26	41.10	41.54	40.94	41.14	505242
2024-03-27	41.51	42.08	41.30	42.00	512903
2024-03-28	42.17	43.06	42.17	42.57	548004
2024-04-01	42.38	42.92	42.03	42.74	595024
2024-04-02	42.25	42.80	40.74	42.25	606702
2024-04-03	42.22	45.56	42.22	45.53	1167025
2024-04-04	47.20	47.87	45.00	45.20	641123
2024-04-05	46.66	47.33	46.04	46.76	702745
2024-04-08	46.92	47.36	46.52	46.61	374669
2024-04-09	46.64	47.05	45.28	45.89	370534
2024-04-10	44.76	45.65	44.00	45.25	554416
2024-04-11	45.37	46.37	45.21	46.15	382727
2024-04-12	45.91	47.01	45.11	45.50	430042
2024-04-15	46.08	46.53	44.73	44.76	608854
2024-04-16	44.58	44.81	43.63	44.52	557128
2024-04-17	44.56	44.56	42.82	43.16	626947
2024-04-18	43.48	43.99	43.08	43.13	655990
2024-04-19	43.08	44.15	42.86	43.53	610217
2024-04-22	43.85	44.94	43.57	44.50	497265
2024-04-23	44.77	45.47	44.58	45.41	306847
2024-04-24	45.07	45.82	44.74	45.01	277506
2024-04-25	44.50	45.54	44.20	45.41	296196
2024-04-26	45.49	46.66	45.49	46.42	316799
2024-04-29	46.71	47.74	46.44	47.46	419111
2024-04-30	47.07	47.72	46.50	46.60	383454
2024-05-01	46.61	47.10	45.37	45.76	376787
2024-05-02	45.93	47.23	45.69	47.03	501628
2024-05-03	47.91	48.40	46.96	47.30	456063
2024-05-06	48.00	48.76	47.67	47.80	719045
2024-05-07	48.04	48.51	47.62	47.67	1693800
2024-05-08	47.67	47.99	47.08	47.80	1329232
2024-05-09	51.62	52.75	49.22	50.19	1141075
2024-05-10	50.70	51.21	49.21	50.24	676664
2024-05-13	50.42	50.68	49.16	49.32	541410
2024-05-14	49.48	50.06	48.97	49.56	525540
2024-05-15	50.07	51.65	49.75	51.27	500414
2024-05-16	51.21	51.39	50.23	50.44	341673
2024-05-17	50.81	51.88	50.36	51.84	617164
2024-05-20	51.81	52.35	51.64	51.82	411736
2024-05-21	51.71	52.73	51.39	52.40	366077
2024-05-22	53.00	53.68	52.17	52.68	410214
2024-05-23	52.99	53.67	52.66	53.23	464786
2024-05-24	53.57	54.74	53.36	54.67	388231
2024-05-28	55.45	55.48	54.22	54.84	404037
2024-05-29	54.00	55.17	53.77	54.32	541973
2024-05-30	54.68	56.19	54.43	56.05	536914
2024-05-31	56.14	56.62	53.98	54.76	987776
2024-06-03	55.11	55.56	53.74	53.89	643434
2024-06-04	53.53	54.20	52.65	53.04	695520
2024-06-05	53.77	54.11	52.98	53.59	599509
2024-06-06	53.49	54.06	52.27	52.49	535365
2024-06-07	52.51	52.71	51.46	52.38	635986
2024-06-10	51.91	53.39	51.84	53.09	620997
2024-06-11	52.97	53.05	52.06	52.45	299590
2024-06-12	53.65	54.77	53.65	54.02	742108
2024-06-13	54.18	54.18	52.46	53.75	554701
2024-06-14	52.95	53.21	52.13	53.11	381656
2024-06-17	53.00	53.93	52.75	53.91	570471
2024-06-18	54.13	55.31	53.36	55.20	364775
2024-06-20	55.08	55.60	53.44	53.95	458983
2024-06-21	53.76	53.85	51.66	53.59	1239730
2024-06-24	53.60	53.98	51.87	52.01	976344
2024-06-25	52.03	52.29	51.19	52.05	723194
2024-06-26	52.06	52.06	50.45	51.01	866468
2024-06-27	51.32	51.44	50.30	51.13	713654
2024-06-28	51.49	52.09	49.22	49.89	2881181
2024-07-01	50.33	50.33	47.47	47.60	961914
2024-07-02	47.60	48.07	47.00	47.41	507901
2024-07-03	47.67	49.06	47.10	49.04	275994
2024-07-05	48.68	48.94	47.65	47.97	436461
2024-07-08	48.50	49.14	48.17	48.46	448832
2024-07-09	48.42	48.77	48.05	48.13	478274
2024-07-10	48.44	49.37	48.00	49.18	452177
2024-07-11	49.98	51.94	49.73	51.83	710071
2024-07-12	52.57	53.63	52.26	52.64	685489
2024-07-15	52.42	53.40	52.01	52.12	884424
2024-07-16	52.74	53.37	52.29	52.96	638844
2024-07-17	53.13	54.67	52.44	52.60	870639
2024-07-18	52.92	55.05	52.41	54.09	740329
2024-07-19	54.17	54.40	53.28	53.45	1027020
2024-07-22	53.23	55.33	53.23	55.00	672813
2024-07-23	54.67	56.47	54.00	56.19	539826
2024-07-24	55.86	56.83	54.55	54.66	604921
2024-07-25	55.19	56.17	54.04	54.41	675438
2024-07-26	55.98	56.46	55.45	56.15	503865
2024-07-29	56.19	56.93	53.63	54.22	931668
2024-07-30	54.69	55.11	53.27	53.48	695077
2024-07-31	54.46	57.72	53.58	56.47	1031563
2024-08-01	56.44	56.67	53.00	53.63	811919
2024-08-02	51.78	51.93	50.16	50.54	988312
2024-08-05	47.01	48.82	45.92	48.03	1146202
2024-08-06	51.71	51.71	47.47	50.92	1138912
2024-08-07	52.27	52.74	49.61	50.35	673771
2024-08-08	51.15	52.67	50.71	52.67	466792
2024-08-09	52.58	52.69	51.27	52.26	514641
2024-08-12	52.26	52.93	51.37	52.31	244513
2024-08-13	52.68	53.13	51.78	53.00	417174
2024-08-14	53.21	53.39	52.43	53.07	278255
2024-08-15	54.18	54.93	53.52	54.09	467861
2024-08-16	54.06	54.73	53.07	54.16	455182
2024-08-19	54.29	54.52	53.48	54.31	279538
2024-08-20	54.13	54.21	52.40	52.83	370528
2024-08-21	53.06	53.28	52.41	53.17	463530
2024-08-22	53.22	53.81	52.61	53.35	226985
2024-08-23	53.66	55.71	53.65	55.52	396359
2024-08-26	55.98	56.39	55.25	55.31	229073
2024-08-27	55.01	55.53	54.47	55.20	241320
2024-08-28	55.20	56.09	54.32	54.58	437818
2024-08-29	55.13	56.40	54.86	55.71	258828
2024-08-30	55.94	56.45	55.25	56.44	303532
2024-09-03	55.38	55.72	51.09	51.32	544630
2024-09-04	51.06	51.84	50.58	50.97	581883
2024-09-05	51.05	51.21	49.81	50.15	449876
2024-09-06	49.91	50.61	48.34	48.72	595426
2024-09-09	49.06	49.73	48.53	48.60	527130
2024-09-10	48.66	49.98	48.40	49.51	569010
2024-09-11	49.96	53.17	49.70	52.49	716700
2024-09-12	52.89	54.42	52.61	54.00	594932
2024-09-13	54.82	55.68	54.22	54.60	405541
2024-09-16	54.13	54.96	53.86	54.76	288848
2024-09-17	55.27	56.72	54.98	56.35	473418
2024-09-18	56.37	59.16	55.89	57.07	522760
2024-09-19	59.00	59.69	58.10	59.36	694062
2024-09-20	59.40	60.27	58.88	59.12	1139483
2024-09-23	59.36	59.96	58.35	58.54	453188
2024-09-24	58.67	58.76	57.52	57.54	461257
2024-09-25	57.29	58.34	57.07	58.04	357638
2024-09-26	58.62	59.13	57.19	57.53	617395
2024-09-27	58.06	58.94	57.66	58.03	328094
2024-09-30	57.70	58.43	57.03	58.08	232897
2024-10-01	57.70	57.70	56.13	57.06	446601
2024-10-02	56.63	57.92	56.37	57.79	300574
2024-10-03	57.44	58.61	57.14	57.74	703138
2024-10-04	59.11	59.82	58.34	59.70	614682
2024-10-07	59.90	61.93	59.54	60.59	592476
2024-10-08	61.07	61.22	60.36	60.69	595847
2024-10-09	60.71	61.51	60.52	61.23	265073
2024-10-10	60.39	60.95	59.69	60.14	733675
2024-10-11	60.22	61.57	58.97	61.47	519170
2024-10-14	61.50	62.15	61.21	61.32	408291
2024-10-15	61.07	61.16	60.12	60.76	667853
2024-10-16	61.22	62.45	60.95	61.73	633835
2024-10-17	62.00	62.47	61.16	62.33	748632
2024-10-18	62.95	63.85	62.16	63.27	1243931
2024-10-21	63.27	63.81	62.84	63.37	501723
2024-10-22	63.14	63.72	62.39	62.39	485348
2024-10-23	62.24	62.92	60.69	61.34	361963
2024-10-24	61.54	61.86	60.77	61.34	279748
2024-10-25	61.84	62.02	60.59	61.03	362409
2024-10-28	61.48	63.58	61.10	63.56	1409478
2024-10-29	62.74	63.39	61.67	63.29	651896
2024-10-30	62.81	64.37	62.37	63.75	858997
2024-10-31	62.71	64.20	62.13	62.62	682775
2024-11-01	63.61	64.66	63.37	63.59	585336
2024-11-04	63.46	64.68	63.12	64.34	948328
2024-11-05	64.59	73.90	64.59	73.85	2115730
2024-11-06	78.26	78.53	73.85	77.08	2347857
2024-11-07	76.96	80.09	76.64	79.18	973730
2024-11-08	78.67	81.71	78.59	81.64	885867
2024-11-11	82.78	83.40	81.05	81.91	843739
2024-11-12	81.88	82.83	79.41	80.02	985131
2024-11-13	80.70	81.76	78.95	79.20	1178613
2024-11-14	79.98	80.14	77.91	78.91	542447
2024-11-15	79.24	79.52	77.90	78.07	637931
2024-11-18	78.17	80.74	77.93	79.06	735729
2024-11-19	76.42	81.42	75.48	81.36	555749
2024-11-20	81.31	81.31	79.38	80.42	515640
2024-11-21	81.21	83.81	80.48	83.26	580613
2024-11-22	82.96	83.40	81.90	82.99	592376
2024-11-25	83.98	84.97	83.09	83.98	607429
2024-11-26	83.95	84.97	83.24	83.68	519306
2024-11-27	84.38	84.83	82.16	83.17	339616
2024-11-29	84.27	84.70	83.38	83.71	253074
2024-12-02	84.33	84.69	82.74	83.26	445331
2024-12-03	82.61	83.86	82.37	83.59	394999
2024-12-04	83.60	84.95	82.80	84.91	684791
2024-12-05	84.51	84.78	82.51	82.99	653531
2024-12-06	83.69	83.69	81.41	82.65	532837
2024-12-09	83.03	83.66	78.09	78.58	690181
2024-12-10	79.16	79.17	77.42	77.54	694023
2024-12-11	79.67	81.36	79.05	80.71	901566
2024-12-12	80.59	81.37	79.66	79.75	419596
2024-12-13	79.63	80.73	78.76	79.40	301216
2024-12-16	79.77	81.89	79.77	81.86	664392
2024-12-17	80.95	81.73	78.79	80.87	633542
2024-12-18	81.92	82.86	77.16	77.88	1169697
2024-12-19	79.47	81.93	79.06	80.04	723972
2024-12-20	78.35	81.67	78.35	80.65	1082777
2024-12-23	80.18	81.12	79.34	80.27	410122
2024-12-24	80.70	81.00	79.42	80.41	168483
2024-12-26	80.19	81.32	79.48	81.12	272861
2024-12-27	80.13	80.51	76.98	77.73	595855
2024-12-30	76.66	77.36	75.09	76.74	1463652
2024-12-31	77.06	77.99	76.04	76.40	955163
2025-01-02	77.44	78.31	75.61	76.89	480599
2025-01-03	77.18	79.86	77.14	79.60	391341
2025-01-06	80.19	81.50	79.72	80.10	354788
2025-01-07	80.73	81.26	74.47	78.02	777923
2025-01-08	78.38	78.93	76.42	78.93	335848
2025-01-10	77.62	78.19	76.37	77.54	503037
2025-01-13	75.93	79.19	75.93	79.07	465913
2025-01-14	80.31	82.00	80.00	81.43	505649
2025-01-15	84.00	84.94	82.79	83.94	542970
2025-01-16	84.00	84.86	83.64	84.40	412125
2025-01-17	85.84	86.20	84.31	84.86	1071837
2025-01-21	86.97	89.18	85.66	89.03	708664
2025-01-22	89.80	90.86	87.52	87.97	645320
2025-01-23	87.24	88.54	86.22	87.92	670573
2025-01-24	87.76	88.22	85.40	86.43	518438
2025-01-27	81.46	81.46	68.93	69.06	2117779
2025-01-28	71.24	72.74	70.17	72.27	1146742
2025-01-29	72.87	75.67	72.27	74.59	1069452
2025-01-30	76.44	78.19	75.72	77.04	671551
2025-01-31	78.01	78.01	75.14	76.77	1094506
2025-02-03	74.17	76.55	73.23	75.13	546921
2025-02-04	75.67	76.28	74.02	75.14	637794
2025-02-05	76.26	79.70	75.49	76.41	1223392
2025-02-06	77.25	79.83	76.50	79.61	610885
2025-02-07	80.29	81.02	78.22	78.79	451398
2025-02-10	79.06	80.74	78.20	79.74	524405
2025-02-11	78.78	78.90	76.32	77.35	431379
2025-02-12	74.87	76.14	74.21	75.07	657384
2025-02-13	75.93	76.09	72.56	74.53	846821
2025-02-14	74.93	74.93	72.07	73.52	602131
2025-02-18	73.70	74.04	71.52	72.70	895200
2025-02-19	71.72	72.14	70.25	70.99	1220666
2025-02-20	71.60	72.07	66.43	67.80	1631376
2025-02-21	69.38	69.89	65.36	66.02	970923
2025-02-24	66.01	66.50	63.57	64.32	1138795
2025-02-25	68.31	71.19	65.40	70.51	2570659
2025-02-26	71.74	73.94	71.25	73.15	1247755
2025-02-27	73.37	74.33	70.82	71.71	1467440
2025-02-28	71.20	73.34	69.66	71.74	1484760
2025-03-03	73.16	73.46	67.51	68.85	1535840
2025-03-04	66.51	68.69	65.04	66.76	1040837
2025-03-05	67.19	68.90	66.02	68.22	1010820
2025-03-06	65.64	66.79	63.20	63.56	1005641
2025-03-07	63.66	64.35	61.27	63.43	998407
2025-03-10	61.04	61.89	58.46	60.51	1394982
2025-03-11	61.28	65.70	60.98	64.37	1041196
2025-03-12	66.41	67.42	64.37	65.68	837042
2025-03-13	65.59	66.11	62.97	65.32	817441
2025-03-14	66.34	67.50	65.60	67.17	700753
2025-03-17	63.89	65.88	63.49	64.64	1719799
2025-03-18	63.86	64.82	62.65	63.64	897396
2025-03-19	63.67	65.16	63.47	64.70	1056431
2025-03-20	63.15	65.85	63.15	64.43	917941
2025-03-21	63.23	64.52	62.95	63.62	1349945
2025-03-24	65.43	66.51	65.03	65.63	770949
2025-03-25	65.46	65.86	64.51	64.89	514319
2025-03-26	65.01	65.06	60.71	61.01	768314
2025-03-27	60.06	60.60	56.91	57.55	1843221
2025-03-28	57.60	57.98	56.25	57.19	775505
2025-03-31	56.00	57.43	54.63	57.41	905375
2025-04-01	56.92	57.90	56.07	57.57	668371
2025-04-02	56.11	59.57	56.11	59.42	622443
2025-04-03	55.86	56.60	54.15	55.24	875216
2025-04-04	52.27	53.61	49.67	52.66	1172317
2025-04-07	49.29	56.10	49.10	53.53	1113717
2025-04-08	56.47	56.88	52.75	53.76	1335191
2025-04-09	53.12	60.31	52.22	58.58	1261532
2025-04-10	56.55	57.72	54.51	56.42	1116634
2025-04-11	56.58	57.82	55.37	57.23	552659
2025-04-14	58.73	58.99	56.79	57.84	578216
2025-04-15	57.91	58.70	57.08	57.79	607508
2025-04-16	56.57	58.91	56.57	57.74	981104
2025-04-17	57.56	58.34	56.16	56.45	1135688
2025-04-21	55.63	55.63	53.13	53.93	774483
2025-04-22	54.53	56.37	54.30	55.44	1025144
2025-04-23	58.90	59.80	57.50	57.67	719727
2025-04-24	57.94	59.63	57.43	59.44	521904
2025-04-25	59.33	60.92	59.33	60.55	516360
2025-04-28	60.17	62.09	60.17	61.21	540459
2025-04-29	61.36	62.10	60.66	61.29	595126
2025-04-30	59.58	60.24	58.13	59.97	951677
2025-05-01	62.23	64.98	62.18	63.85	1358269
2025-05-02	64.98	67.48	64.61	66.18	1252785
2025-05-05	65.50	67.59	65.50	67.07	1483702
2025-05-06	66.00	67.45	63.36	65.10	1905409
2025-05-07	65.24	67.16	65.23	66.71	1179745
2025-05-08	68.42	70.29	67.39	68.48	1196102
2025-05-09	68.50	68.87	67.15	68.30	700682
2025-05-12	71.48	73.00	70.01	70.85	952239
2025-05-13	71.73	77.00	71.73	76.53	2449104
2025-05-14	76.77	78.36	76.34	76.83	1770354
2025-05-15	75.77	76.71	75.19	75.49	1139879
2025-05-16	75.87	76.15	74.86	75.50	721656
2025-05-19	73.75	75.87	73.21	75.22	963942
2025-05-20	75.00	75.93	74.54	74.80	1419339
2025-05-21	74.07	75.83	73.38	74.50	986769
2025-05-22	73.89	74.00	68.90	69.72	1407475
2025-05-23	68.96	71.16	68.52	71.08	792996
2025-05-27	72.04	73.27	71.18	72.99	846874
2025-05-28	73.31	73.33	71.53	71.71	495105
2025-05-29	72.17	72.56	71.07	71.88	539778
2025-05-30	71.68	72.56	71.05	72.11	696997
2025-06-02	72.04	72.36	71.00	72.11	532350
2025-06-03	72.69	73.93	72.16	73.52	550682
2025-06-04	73.51	74.54	72.98	72.98	582058
2025-06-05	73.22	74.15	72.27	73.69	573301
2025-06-06	74.96	76.35	73.32	75.92	651982
2025-06-09	76.42	76.50	73.81	73.83	874395
2025-06-10	74.11	74.53	70.68	71.92	845664
2025-06-11	72.65	73.56	71.84	73.21	672288
2025-06-12	72.76	73.72	71.97	73.72	395238
2025-06-13	72.50	74.81	72.50	74.25	706295
2025-06-16	74.87	76.82	74.87	75.80	814575
2025-06-17	73.95	75.41	72.95	75.02	930436
2025-06-18	75.00	76.20	74.60	74.64	591111
2025-06-20	75.27	75.50	73.62	74.00	1249186
2025-06-23	74.04	76.28	73.90	76.23	717199
2025-06-24	77.00	79.41	76.53	79.14	1064844
2025-06-25	79.37	79.94	76.02	76.61	1057130
2025-06-26	77.64	78.94	77.40	78.70	877144
2025-06-27	79.12	80.89	78.47	79.97	1060172
2025-06-30	79.01	79.24	77.05	77.94	1163359
2025-07-01	77.66	80.40	77.04	79.61	1086349
2025-07-02	80.00	82.06	79.43	82.00	776598
2025-07-03	83.00	85.12	82.56	84.71	642659
2025-07-07	84.21	85.25	83.23	85.13	698663
2025-07-08	85.13	85.18	81.52	83.33	786234
2025-07-09	84.76	84.98	83.53	84.62	662436
2025-07-10	84.08	86.28	83.40	85.02	1137416
2025-07-11	84.89	87.26	84.52	86.61	901105
2025-07-14	86.44	88.24	86.39	87.32	628967
2025-07-15	87.81	88.21	85.59	86.07	590619
2025-07-16	85.07	85.80	83.72	85.50	757687
2025-07-17	86.25	87.63	86.02	87.35	860102
2025-07-18	87.72	88.85	87.60	88.49	1254657
2025-07-21	88.84	89.63	88.05	88.16	625628
2025-07-22	88.37	88.68	83.85	86.94	912135
2025-07-23	87.86	89.71	87.35	89.66	627181
2025-07-24	90.00	90.89	89.10	89.93	990492
2025-07-25	91.87	93.84	91.04	92.83	773168
2025-07-28	93.50	93.50	91.41	92.27	603635
2025-07-29	93.85	93.89	91.71	92.69	765823
2025-07-30	93.63	95.13	92.86	94.20	1169406
2025-07-31	94.20	96.16	93.73	94.17	1077864
2025-08-01	91.00	92.03	87.23	91.14	1187037
2025-08-04	93.16	93.30	91.35	93.09	1338046
2025-08-05	110.69	112.98	100.34	108.59	2765037
2025-08-06	108.77	111.93	106.50	110.47	1718143
2025-08-07	111.00	113.47	110.52	111.12	1120968
2025-08-08	111.69	112.37	110.18	111.18	763911
2025-08-11	110.79	112.75	109.62	111.21	876883
2025-08-12	111.21	115.62	110.56	114.59	929874
2025-08-13	115.34	115.99	110.62	113.41	889073
2025-08-14	113.41	114.00	110.26	111.12	811692
2025-08-15	111.60	114.21	108.06	111.93	1054803
2025-08-18	111.30	113.51	110.78	112.77	568482
2025-08-19	112.42	112.77	110.21	111.09	552602
2025-08-20	109.61	111.00	107.45	110.58	732334
2025-08-21	110.58	112.22	109.42	111.70	540394
2025-08-22	112.25	116.18	111.68	114.42	620794
2025-08-25	114.45	116.58	114.39	114.87	720888
2025-08-26	115.00	117.31	115.00	117.21	525789
2025-08-27	117.00	118.31	116.29	117.36	946535
2025-08-28	118.07	120.22	117.55	119.55	978230
2025-08-29	119.52	120.25	117.01	118.55	1038308
2025-09-02	115.97	117.80	113.66	116.00	1089671
2025-09-03	116.75	117.03	113.91	115.15	808195
2025-09-04	115.77	117.42	114.52	117.25	571082
2025-09-05	117.74	118.62	112.89	116.98	734360
2025-09-08	117.76	118.18	115.80	115.96	594516
2025-09-09	116.18	116.18	111.67	113.05	1196985
2025-09-10	114.67	118.34	114.67	117.63	819119
2025-09-11	119.89	123.04	118.16	122.76	1178711
2025-09-12	122.50	124.77	121.70	122.10	646290

Explore More About PRIM

Coins representing dividend payouts and trends

PRIM Dividend History

Discover Primoris Services Corp'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

PRIM Stock Split History

Discover Primoris Services Corp'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

PRIM Historical Prices

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

Web Analytics